美亞 (2020)-康和-板橋券商分點個股進出

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

美亞

(2020)

可現股當沖

股價
40.45
漲跌
▼0.30
漲幅
-0.74%
成交量
2,021張
產業
上市鋼鐵類股
258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

美亞 (2020)籌碼相關－康和-板橋券商分點個股進出

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

康和-板橋券商分點個股進出
康和-板橋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
2024/05/03	0	0.00	0.1	40.30	39.90	-0.1	1,936	0.00%
2024/05/02	0	0.00	0	39.80	39.85	0	1,918	0.00%
2024/04/30	2	40.05	1.2	40.00	39.70	0.8	1,902	0.04%
2024/04/29	1.4	40.13	0	0.00	40.00	1.4	1,882	0.07%
2024/04/26	0	0.00	1	38.95	39.25	-1	1,827	-0.05%
2024/04/24	0	0.00	1	39.10	39.10	-1	1,797	-0.06%
2024/04/23	1	39.35	1	38.85	38.95	0	1,787	0.00%
2024/04/22	0	0.00	1	39.10	38.80	-1	1,775	-0.06%
2024/04/19	0	0.00	1.4	39.05	39.00	-1.4	1,754	-0.08%
2024/04/18	1	39.10	0.1	39.00	38.90	1	1,719	0.06%
2024/04/17	1.4	38.39	1	38.60	38.70	0.4	1,701	0.03%
2024/04/16	1	37.45	0.6	37.65	37.45	0.4	1,691	0.03%
2024/04/15	5.6	38.54	0	0.00	38.50	5.6	1,664	0.33%
2024/04/12	0.1	38.30	0	0.00	38.45	0.1	1,648	0.00%
2024/04/09	1	38.45	1	39.10	38.90	0	1,619	0.00%
2024/04/03	2	38.85	0	0.00	38.75	2	1,615	0.12%
2024/04/01	0	0.00	2	39.65	39.55	-2	1,589	-0.13%
2024/03/26	52	37.51	1	37.85	37.15	51	1,608	3.17%
2024/03/25	1	38.15	1	37.95	37.90	0	1,618	0.00%
2024/03/22	2	37.60	2	38.00	37.90	0	1,628	0.00%
2024/03/21	0	0.00	1	37.60	37.85	-1	1,701	-0.06%
2024/03/20	1	37.40	0	37.80	37.35	1	1,757	0.05%
2024/03/19	1	37.50	1	37.70	37.55	0	1,744	0.00%
2024/03/18	1.5	38.10	0	0.00	37.85	1.5	1,712	0.09%
2024/03/15	0	0.00	0.7	36.78	36.40	-0.7	1,638	-0.04%
2024/03/14	0.3	37.50	0	0.00	38.15	0.3	1,533	0.02%
2024/03/13	0.4	36.40	0	0.00	36.45	0.4	1,309	0.03%
2024/03/08	0	0.00	0	35.55	35.55	0	1,233	0.00%
2024/03/07	0	0.00	3	36.12	36.05	-3	1,226	-0.24%
2024/03/06	0.1	36.00	0	0.00	36.10	0.1	1,217	0.01%
2024/02/29	0.3	35.60	0	0.00	35.80	0.3	1,174	0.02%
2024/02/27	0	35.00	0	0.00	35.20	0	1,163	0.00%
2024/02/23	0.2	35.50	0	0.00	35.15	0.2	1,144	0.02%
2024/02/22	0.3	34.90	0	0.00	35.15	0.3	1,126	0.03%
2024/02/19	0.1	34.73	0	0.00	34.90	0.1	1,121	0.00%
2024/02/05	0	0.00	0.5	32.35	32.00	-0.5	1,069	-0.05%
2024/02/02	0	0.00	0	32.75	32.30	0	1,064	0.00%
2024/02/01	0	0.00	0	32.95	32.60	0	1,076	0.00%
2024/01/30	0	0.00	0.1	33.35	33.00	-0.1	1,068	0.00%
2024/01/29	0.5	32.80	0	0.00	33.00	0.5	1,068	0.05%
2024/01/26	0.1	32.60	0	0.00	32.50	0.1	1,069	0.01%
2024/01/23	0	0.00	3	32.20	32.10	-3	1,065	-0.28%
2024/01/10	0	0.00	0	32.25	31.90	0	1,041	0.00%
2023/12/29	0	0.00	0.2	32.35	32.05	-0.2	955	-0.02%
2023/12/26	0	0.00	2	33.45	33.30	-2	936	-0.21%
2023/12/25	1	32.90	1	32.40	32.55	0	904	0.00%
2023/12/22	0	0.00	0.2	32.50	32.25	-0.2	891	-0.02%
2023/12/21	0	0.00	2	32.85	32.95	-2	866	-0.23%
2023/12/20	1	32.05	1	32.40	32.65	0	815	0.00%
2023/12/19	0	0.00	1.3	31.29	31.55	-1.3	779	-0.16%
2023/12/18	5.9	32.91	1.4	32.20	32.20	4.5	757	0.60%
2023/12/15	2	31.88	1.1	32.60	32.15	0.9	675	0.13%
2023/12/12	0.1	30.40	0	0.00	30.05	0.1	696	0.01%
2023/12/06	0	0.00	3	30.65	30.55	-3	897	-0.33%
2023/12/05	1	30.65	0	0.00	30.70	1	908	0.11%
2023/12/04	2	30.70	0	0.00	30.75	2	902	0.22%
2023/11/27	0.1	29.80	0	0.00	30.00	0.1	879	0.01%
2023/11/17	3.1	30.19	0	0.00	30.15	3.1	839	0.37%
2023/11/16	0	0.00	2	30.10	30.05	-2	827	-0.24%
2023/11/14	50	29.45	0	0.00	29.50	50	789	6.34%
2023/11/13	0	29.50	0	0.00	29.25	0	783	0.00%
2023/11/10	0	0.00	0.6	29.20	28.85	-0.6	770	-0.07%
2023/11/09	0.4	29.15	0	0.00	29.20	0.4	773	0.05%
2023/10/31	0	0.00	1	28.10	27.95	-1	838	-0.12%
2023/10/27	1.2	28.78	0	0.00	28.80	1.2	860	0.14%
2023/10/24	0	28.60	0	0.00	28.70	0	901	0.00%
2023/10/23	0	28.00	0	0.00	28.40	0	912	0.00%
2023/10/19	0	0.00	1	27.55	27.80	-1	922	-0.11%
2023/10/16	0	0.00	1	27.95	27.95	-1	925	-0.11%
2023/10/13	0	0.00	0	28.00	27.70	0	932	0.00%
2023/10/12	0.9	28.05	0	0.00	28.30	0.9	947	0.09%
2023/10/11	0.1	27.80	0.2	28.85	28.00	0	959	0.00%
2023/10/04	0	0.00	0.2	28.65	28.40	-0.2	1,096	-0.02%
2023/10/02	0	0.00	0	28.65	28.75	0	1,078	0.00%
2023/09/20	2	29.73	2	29.30	29.35	0	1,026	0.00%
2023/09/19	0	0.00	1	28.90	29.00	-1	1,008	-0.10%
2023/09/18	0.5	28.40	1	28.75	28.60	-0.5	992	-0.05%
2023/09/15	1	30.55	0	28.90	28.65	1	974	0.10%
2023/09/14	1	30.10	0	0.00	29.90	1	886	0.11%
2023/09/13	0.3	28.95	0	0.00	29.50	0.3	832	0.04%
2023/09/12	0	27.70	0	0.00	28.35	0	769	0.00%
2023/09/11	0.5	27.50	0	0.00	27.25	0.5	721	0.07%
2023/09/08	0	0.00	2	26.75	26.75	-2	669	-0.30%
2023/08/21	0	0.00	1.1	25.79	25.75	-1.1	657	-0.17%
2023/08/18	0.4	26.10	0	0.00	25.90	0.4	659	0.06%
2023/08/17	0	0.00	0.2	26.10	25.95	-0.2	656	-0.03%
2023/08/16	0	0.00	0.1	25.90	26.15	-0.1	651	-0.02%
2023/08/15	0.4	25.95	0	0.00	25.90	0.4	646	0.06%
2023/08/14	0	0.00	0.1	26.10	25.85	-0.1	640	-0.01%
2023/08/11	0.4	26.45	0.5	26.65	26.55	-0.1	631	-0.02%
2023/08/10	0	0.00	0.1	26.40	26.10	-0.1	619	-0.02%
2023/08/04	0.1	26.76	0	0.00	27.45	0.1	550	0.02%
2023/08/02	0.1	26.50	0	0.00	26.60	0.1	528	0.02%
2023/07/27	1.1	26.50	1	26.55	26.55	0.1	471	0.01%
2023/07/26	0	25.80	0	0.00	26.00	0	444	0.00%
2023/07/24	0	0.00	0	25.40	25.10	0	414	0.00%
2023/07/20	0.2	25.37	0	0.00	25.75	0.2	398	0.05%
2023/07/19	0	0.00	0.1	25.10	24.95	-0.1	386	-0.03%
2023/07/18	0	0.00	0.1	25.80	25.50	-0.1	377	-0.02%
2023/07/14	0.5	25.50	0.1	25.65	25.60	0.5	351	0.14%
2023/07/13	0.1	25.60	0	0.00	25.50	0.1	336	0.03%
2023/07/12	5.1	26.66	5	26.80	26.50	0.1	304	0.02%
2023/07/03	0	0.00	0.4	23.69	23.30	-0.4	168	-0.27%
2023/06/30	0	0.00	0	24.00	23.55	0	165	0.00%
2023/06/28	0.5	23.40	0	0.00	23.55	0.5	164	0.28%
2023/06/14	0	0.00	0	23.85	23.70	0	155	0.00%
2023/06/13	0	0.00	0.1	23.75	23.60	-0.1	155	-0.07%
2023/06/12	0	0.00	0	24.55	24.60	0	152	0.00%
2023/06/09	0	0.00	1	24.30	24.35	-1	138	-0.72%
2023/06/08	0	0.00	0	24.33	24.30	0	137	0.00%
2023/06/05	0	0.00	3	24.48	24.25	-3	137	-2.18%
2023/06/02	0.1	24.20	0	0.00	24.10	0.1	136	0.10%
2023/05/17	0	0.00	3	23.65	23.85	-3	130	-2.30%
2023/05/16	0	23.35	1	23.60	23.55	-1	126	-0.79%
2023/05/15	0.2	23.20	7	23.10	23.35	-6.8	124	-5.50%
2023/04/28	0.8	23.00	0	0.00	23.30	0.8	137	0.58%
2023/04/07	3	23.45	0	0.00	23.40	3	142	2.10%
2023/02/21	0	0.00	0.1	24.22	23.90	-0.1	192	-0.06%
2023/02/17	0.1	23.70	0	0.00	23.85	0.1	199	0.05%
2023/02/15	0	0.00	0	23.80	23.55	0	204	-0.02%
2023/02/14	0	0.00	0.2	23.90	23.60	-0.2	205	-0.10%
2023/01/30	0.1	23.50	0	0.00	23.40	0.1	212	0.03%
2023/01/16	0	0.00	0	24.50	23.15	0	206	0.00%
2023/01/12	0.1	23.10	0	0.00	23.20	0.1	229	0.03%
2023/01/04	0	23.10	0.1	23.10	23.20	-0.1	233	-0.03%
2023/01/03	0.1	23.10	0.1	22.87	23.20	0	236	0.01%
2022/12/30	0	0.00	0.1	22.94	22.95	-0.1	236	-0.03%
2022/12/29	0	0.00	0.1	23.10	22.90	-0.1	235	-0.03%
2022/12/28	0	0.00	0	23.46	23.30	0	237	-0.01%
2022/12/27	0	0.00	0	23.65	23.55	0	237	-0.02%
2022/12/26	0	0.00	0.1	23.56	23.55	-0.1	238	-0.02%
2022/12/23	0	0.00	0	23.50	23.50	0	243	0.00%
2022/12/22	0	0.00	0	23.76	23.65	0	246	-0.01%
2022/12/21	0	0.00	0.1	23.79	23.55	-0.1	252	-0.03%
2022/12/20	0.2	23.12	0	0.00	22.85	0.2	250	0.07%
2022/12/19	0	0.00	11	23.21	23.20	-11	256	-4.29%
2022/12/16	0	0.00	0.1	23.91	23.75	-0.1	262	-0.04%
2022/12/15	1	24.45	0.1	24.17	23.95	0.9	262	0.35%
2022/12/14	0	0.00	0.2	23.70	23.70	-0.2	269	-0.09%
2022/12/13	11.3	24.08	1.1	23.80	23.75	10.2	269	3.79%
2022/12/12	0	0.00	0	23.40	22.80	0	240	0.00%
2022/12/09	0	0.00	0	22.97	22.75	0	248	-0.01%
2022/12/08	0	0.00	0	22.85	22.75	0	261	0.00%
2022/12/07	0	0.00	0	23.08	22.85	0	266	0.00%
2022/12/06	0	0.00	0.1	23.30	23.05	-0.1	272	-0.02%
2022/12/05	0	0.00	0.1	23.36	23.25	-0.1	282	-0.02%
2022/12/02	0	0.00	0.1	23.53	23.30	-0.1	303	-0.03%
2022/12/01	0	0.00	0.3	23.40	23.40	-0.3	333	-0.08%
2022/11/30	0	0.00	0	23.72	23.30	0	337	0.00%
2022/11/29	0	0.00	0	23.15	23.25	0	339	0.00%
2022/11/28	0	0.00	0	23.40	23.15	0	357	0.00%
2022/11/25	0	0.00	0	23.48	23.40	0	360	0.00%
2022/11/24	0.3	23.05	0	23.24	23.40	0.3	359	0.08%
2022/11/23	0	0.00	0	23.33	23.15	0	358	0.00%
2022/11/22	0	0.00	0	23.20	23.15	0	361	0.00%
2022/11/21	0.1	22.95	0	23.11	23.25	0.1	362	0.04%
2022/11/18	0	0.00	0	23.15	23.00	0	366	0.00%
2022/11/17	0	0.00	0	23.16	23.30	0	377	0.00%
2022/11/16	0	0.00	0	23.19	22.90	0	376	0.00%
2022/11/15	0	0.00	0	23.03	23.05	0	378	0.00%
2022/11/14	0	0.00	0	23.35	23.00	0	382	0.00%
2022/11/11	0.1	22.70	0	0.00	22.80	0.1	379	0.01%
2022/11/08	0	0.00	0	23.13	23.15	0	406	0.00%
2022/11/07	0	0.00	0	22.80	22.85	0	414	0.00%
2022/10/21	0	21.60	0	0.00	21.55	0	433	0.00%
2022/10/20	0	22.35	0	22.50	21.80	0	428	-0.01%
2022/10/19	0	0.00	0.1	23.35	23.15	-0.1	410	-0.03%
2022/10/18	0	0.00	0.1	23.61	23.40	-0.1	409	-0.02%
2022/10/17	0	23.20	0	0.00	23.40	0	411	0.00%
2022/10/14	0	0.00	0	24.40	23.90	0	409	0.00%
2022/10/13	0	23.39	0	0.00	22.95	0	410	0.00%
2022/10/11	0	23.72	0	0.00	23.95	0	409	0.00%
2022/10/07	0	24.00	0	0.00	24.05	0	408	0.00%
2022/10/05	0	0.00	0	25.00	24.60	0	413	0.00%
2022/10/03	0	23.90	1	24.45	23.95	-1	414	-0.24%
2022/09/30	0.5	24.00	0	0.00	24.10	0.5	415	0.12%
2022/09/28	0	24.34	0	24.00	23.70	0	415	-0.01%
2022/09/27	0	25.00	0	0.00	25.00	0	412	0.00%
2022/09/26	0	25.59	0.4	25.73	25.30	-0.4	417	-0.10%
2022/09/23	0	0.00	0	26.60	26.60	0	418	0.00%
2022/09/22	0	25.60	0	0.00	25.95	0	419	0.00%
2022/09/20	0.3	26.20	0	0.00	26.35	0.3	417	0.07%
2022/09/15	0.1	26.75	0	26.69	27.20	0.1	426	0.02%
2022/09/14	0	0.00	0	26.40	26.45	0	429	0.00%
2022/09/13	1	26.00	1	26.15	26.15	0	436	0.00%
2022/09/12	2	26.30	2	26.47	26.50	0	454	0.00%
2022/09/08	0	0.00	0	25.88	26.10	0	459	-0.01%
2022/09/07	0	0.00	5.4	25.79	25.00	-5.4	482	-1.11%
2022/09/06	0	0.00	0	24.87	24.80	0	487	0.00%
2022/09/05	10	24.80	5	24.69	24.65	5	502	0.99%
2022/09/02	0	24.80	0	24.79	24.75	0	513	-0.01%
2022/09/01	0	0.00	0	24.20	24.20	0	503	0.00%
2022/08/31	0	0.00	0	24.08	24.15	0	510	0.00%
2022/08/30	0	0.00	0	23.95	24.05	0	515	0.00%
2022/08/26	0.2	24.30	0	24.55	24.40	0.2	528	0.03%
2022/08/25	0	0.00	1	24.36	24.45	-1	530	-0.19%
2022/08/24	0.4	24.42	0.1	24.20	24.60	0.3	533	0.05%
2022/08/23	0.5	23.60	0	0.00	23.75	0.5	526	0.10%
2022/08/19	0.2	24.00	0	24.23	24.10	0.1	529	0.02%
2022/08/18	0	0.00	0.1	24.29	24.15	-0.1	526	-0.01%
2022/08/17	0	0.00	0	24.42	24.10	0	529	0.00%
2022/08/16	0	0.00	0	24.38	24.25	0	527	0.00%
2022/08/15	1	24.75	0	24.61	24.65	1	520	0.18%
2022/08/12	0	0.00	0	24.40	24.70	0	519	-0.01%
2022/08/11	0	0.00	0	24.00	23.95	0	520	0.00%
2022/08/10	0	0.00	0	23.95	23.80	0	528	0.00%
2022/08/09	0	0.00	0	23.65	24.00	0	532	0.00%
2022/08/02	0	0.00	0	23.50	23.15	0	583	0.00%
2022/08/01	0	0.00	0	22.69	23.30	0	591	0.00%
2022/07/20	0	0.00	0	22.75	22.45	0	629	0.00%
2022/06/10	0	0.00	0.1	32.00	31.90	-0.1	620	-0.01%
2022/06/08	0	0.00	0.2	32.30	32.25	-0.2	647	-0.03%
2022/06/07	0	0.00	0.2	32.10	32.20	-0.2	647	-0.03%
2022/06/06	0	0.00	0.2	31.88	32.00	-0.2	645	-0.03%
2022/06/01	0	0.00	0.2	31.60	31.65	-0.2	677	-0.03%
2022/05/31	0	0.00	0.1	31.30	31.15	-0.1	681	-0.01%
2022/05/27	0	0.00	0.1	31.40	30.95	-0.1	702	-0.01%
2022/05/26	0	0.00	0.1	31.10	30.80	-0.1	719	-0.01%
2022/05/24	0	0.00	0.1	31.11	30.95	-0.1	730	-0.01%
2022/05/23	0	0.00	0	31.15	30.85	0	729	0.00%
2022/05/20	0	0.00	0.1	30.90	30.60	-0.1	734	-0.01%
2022/05/19	0	0.00	0.1	30.70	30.65	-0.1	757	-0.01%
2022/05/18	0	0.00	0.2	30.75	31.00	-0.2	756	-0.03%
2022/05/17	0	0.00	0.1	30.70	30.50	-0.1	751	-0.01%
2022/05/16	0	0.00	0.1	30.60	30.15	-0.1	746	-0.01%
2022/05/13	0	0.00	0.1	30.50	30.15	-0.1	743	-0.01%
2022/05/11	0	0.00	3	31.00	30.90	-3	730	-0.41%
2022/05/10	0	0.00	0.1	31.40	31.40	-0.1	718	-0.02%
2022/05/09	0	0.00	0.2	32.14	31.95	-0.2	715	-0.03%
2022/05/06	0	0.00	0.1	33.10	33.00	-0.1	705	-0.01%
2022/05/05	0	0.00	1.2	33.13	33.05	-1.2	706	-0.16%
2022/05/04	0.7	32.50	0	32.85	32.80	0.7	701	0.09%
2022/05/03	0.2	32.15	0	0.00	32.45	0.2	701	0.03%
2022/04/29	0	0.00	3	32.30	32.40	-3	700	-0.43%
2022/04/28	0.7	32.00	0	0.00	32.10	0.7	705	0.09%
2022/04/26	0	0.00	0.1	33.08	32.65	-0.1	691	-0.01%
2022/04/25	2	32.85	0	0.00	32.80	2	682	0.29%
2022/04/11	0	0.00	0	32.85	32.55	0	634	0.00%
2022/04/06	0	0.00	1	32.46	32.40	-1	624	-0.16%
2022/04/01	0.5	32.45	0	0.00	32.65	0.5	619	0.08%
2022/03/30	0	0.00	0.1	33.00	32.70	-0.1	612	-0.01%
2022/03/29	0.1	33.15	0	33.15	32.85	0.1	606	0.01%
2022/03/25	0	0.00	0.2	33.96	33.65	-0.2	595	-0.03%
2022/03/24	0	0.00	0.1	34.00	33.70	-0.1	598	-0.02%
2022/03/23	0	0.00	0.3	34.18	33.95	-0.3	599	-0.05%
2022/03/22	0	0.00	2	34.20	34.25	-2	591	-0.34%
2022/03/16	0.5	32.50	0.1	32.80	32.65	0.4	563	0.07%
2022/03/15	0	0.00	1	33.63	33.00	-1	557	-0.18%
2022/03/14	1	33.39	9	33.50	34.00	-8	551	-1.45%
2022/03/08	0.1	31.30	0.2	32.21	31.45	-0.1	533	-0.01%
2022/03/07	0.2	33.00	0.1	33.05	32.70	0.1	519	0.02%
2022/03/04	2.5	33.04	0	0.00	33.15	2.5	507	0.49%
2022/03/03	0.1	32.80	0	0.00	33.05	0.1	512	0.02%
2022/03/01	0	32.75	0	0.00	32.35	0	504	0.00%
2022/02/22	0	0.00	0.1	32.30	32.00	-0.1	538	-0.02%
2022/02/15	0	0.00	1	31.65	31.35	-1	542	-0.18%
2022/02/14	0.3	31.50	0	0.00	31.65	0.3	564	0.06%
2022/02/08	0.1	31.10	0	0.00	31.25	0.1	616	0.02%
2022/02/07	0	0.00	0	31.20	30.75	0	622	0.00%
2022/01/25	0	0.00	0.1	29.80	29.55	-0.1	634	-0.02%
2022/01/21	2	30.60	0	30.30	30.00	2	643	0.31%
2022/01/20	0	30.60	0	0.00	30.60	0	639	0.00%
2022/01/18	0.3	30.50	0	0.00	30.65	0.3	647	0.04%
2022/01/14	1	30.55	1	30.55	30.60	0	677	0.00%
2022/01/12	0.1	30.50	0	0.00	30.65	0.1	705	0.01%
2022/01/11	0	0.00	0	31.35	31.05	0	701	0.00%
2022/01/10	1	31.55	1	31.50	31.35	0	712	0.00%
2022/01/07	0	0.00	0.4	31.35	31.25	-0.4	724	-0.05%
2022/01/05	1	31.55	0	0.00	31.25	1	740	0.14%
2022/01/04	0	0.00	0.2	31.48	31.20	-0.2	758	-0.02%
2022/01/03	0.1	31.30	0	0.00	31.50	0.1	762	0.01%
2021/12/29	0	0.00	0.2	31.60	31.70	-0.2	775	-0.03%
2021/12/28	0.3	31.40	0	0.00	31.60	0.3	795	0.04%
2021/12/24	0.2	31.85	0	0.00	31.70	0.2	837	0.02%
2021/12/16	0	0.00	1	31.65	31.60	-1	878	-0.11%
2021/12/15	0.7	31.40	0	0.00	31.65	0.7	889	0.08%
2021/12/14	0	0.00	0.4	31.79	31.45	-0.4	901	-0.04%
2021/12/08	1	32.40	0	0.00	32.10	1	954	0.10%
2021/12/06	1	32.05	0	0.00	31.85	1	961	0.10%
2021/11/26	0	31.55	0	0.00	31.25	0	1,024	0.00%
2021/11/24	0.1	32.00	0	0.00	32.15	0.1	1,041	0.01%
2021/11/22	0.4	30.50	0	0.00	30.65	0.4	1,054	0.04%
2021/11/11	1	31.84	1	31.50	31.55	0	1,193	0.00%
2021/11/08	2.3	32.46	3.3	32.38	31.70	-1	1,250	-0.08%
2021/11/05	1.2	30.80	1	30.70	31.00	0.2	1,232	0.02%
2021/11/04	0.3	31.05	0	0.00	30.75	0.3	1,254	0.02%
2021/11/03	0.2	30.80	0	0.00	30.95	0.2	1,283	0.02%
2021/11/01	0	0.00	1	30.55	30.50	-1	1,334	-0.07%
2021/10/29	0.3	30.10	0	0.00	30.35	0.3	1,350	0.02%
2021/10/26	0.5	30.50	0	0.00	30.65	0.5	1,454	0.03%
2021/10/25	0.2	30.40	0	0.00	30.60	0.2	1,512	0.02%
2021/10/22	0	0.00	0	30.10	29.85	0	1,575	0.00%
2021/10/21	0.3	30.70	0	0.00	31.40	0.3	1,622	0.02%
2021/10/13	0.1	29.00	0	29.60	29.20	0.1	2,651	0.00%
2021/10/12	0	29.35	0	0.00	29.70	0	2,708	0.00%
2021/10/08	0	0.00	0	29.40	29.10	0	2,794	0.00%
2021/10/07	0.3	29.21	0	0.00	29.80	0.3	2,881	0.01%
2021/10/06	0	0.00	0.1	29.30	29.05	-0.1	3,027	0.00%
2021/10/05	0.5	28.00	0	29.90	29.45	0.4	3,302	0.01%
2021/10/04	0	0.00	0.3	30.28	28.40	-0.3	3,409	-0.01%
2021/10/01	0	0.00	0	30.55	30.10	0	3,577	0.00%
2021/09/30	0.3	31.01	0	0.00	31.15	0.3	3,737	0.01%
2021/09/27	1	30.60	1	30.55	30.50	0	4,864	0.00%
2021/09/23	0	0.00	0.1	30.60	30.50	-0.1	6,128	0.00%
2021/09/22	0.1	30.25	2	30.50	30.45	-1.9	7,015	-0.03%
2021/09/15	0	0.00	0	32.70	31.90	0	7,655	0.00%
2021/09/14	2	32.55	0.3	32.99	32.40	1.7	7,797	0.02%
2021/09/13	0.3	33.25	0	0.00	33.45	0.3	7,980	0.00%
2021/09/07	0	0.00	0.1	32.50	32.15	-0.1	8,082	0.00%
2021/09/06	0	32.80	0	33.05	32.50	0	8,112	0.00%
2021/09/03	0	0.00	0.1	33.55	32.65	-0.1	8,141	0.00%
2021/09/02	1.2	32.81	1	32.85	33.05	0.2	8,206	0.00%
2021/09/01	0	0.00	0.3	33.97	33.35	-0.3	8,255	0.00%
2021/08/31	0	0.00	0.2	33.96	33.60	-0.2	8,292	0.00%
2021/08/27	1.1	32.55	1	32.70	32.75	0.1	8,446	0.00%
2021/08/26	0.4	34.08	0.4	33.34	32.70	0	8,541	0.00%
2021/08/23	0.3	31.61	0	0.00	31.50	0.3	9,159	0.00%
2021/08/20	0.1	30.50	0	0.00	30.95	0.1	9,717	0.00%
2021/08/19	0	0.00	0.2	31.53	30.65	-0.2	10,073	0.00%
2021/08/18	0.2	30.96	0	0.00	32.50	0.2	10,110	0.00%
2021/08/17	0	0.00	0	32.35	30.95	0	10,149	0.00%
2021/08/16	0	33.35	0	33.00	32.60	0	10,214	0.00%
2021/08/13	0	0.00	0.9	34.34	33.85	-0.9	10,341	-0.01%
2021/08/12	0.3	34.05	0	0.00	34.95	0.3	10,513	0.00%
2021/08/11	0.5	34.14	0	0.00	33.85	0.5	10,754	0.01%
2021/08/10	6	34.12	6	34.05	34.00	0	10,829	0.00%
2021/08/09	0	0.00	10	35.65	34.90	-10	10,944	-0.09%
2021/08/05	8	34.77	0.6	35.00	34.40	7.4	11,491	0.06%
2021/08/04	3	35.53	37.2	35.75	35.40	-34.2	11,775	-0.29%
2021/08/03	5	36.33	4	36.26	35.90	1	12,393	0.01%
2021/08/02	0.1	36.10	1	36.05	36.50	-0.9	12,780	-0.01%
2021/07/30	0.7	36.65	1	36.30	35.60	-0.3	13,123	0.00%
2021/07/29	1.8	36.27	1	36.40	36.25	0.8	13,138	0.01%
2021/07/28	1.1	34.90	0.3	35.14	34.95	0.9	13,142	0.01%
2021/07/27	0.3	35.14	1.1	35.27	34.80	-0.8	13,148	-0.01%
2021/07/26	0	0.00	1.1	36.42	36.20	-1.1	13,166	-0.01%
2021/07/23	0.8	37.04	0.3	36.98	36.90	0.5	13,197	0.00%
2021/07/22	4.3	37.22	0	0.00	36.05	4.3	13,220	0.03%
2021/07/21	3	37.97	3	38.20	37.15	0	13,197	0.00%
2021/07/20	2	39.10	4	39.08	38.55	-2	13,054	-0.02%
2021/07/19	15	38.94	13.1	39.72	40.00	1.9	12,826	0.02%
2021/07/16	0	0.00	1	36.60	36.40	-1	12,597	-0.01%
2021/07/15	0.7	36.90	0	0.00	36.95	0.7	12,579	0.01%
2021/07/14	10.4	36.03	89.1	35.43	35.40	-78.7	12,595	-0.62%
2021/07/13	0.1	37.30	3.3	38.10	37.00	-3.2	12,653	-0.03%
2021/07/12	7.3	39.75	6.7	39.78	39.50	0.5	12,576	0.00%
2021/07/09	7.1	39.72	3.2	39.87	38.65	4	12,339	0.03%
2021/07/08	24.7	39.67	2	40.20	39.75	22.7	12,273	0.18%
2021/07/07	4	39.44	5	39.05	38.65	-1	12,165	-0.01%
2021/07/06	108.4	40.51	26	41.11	40.90	82.4	12,032	0.68%	大買/
2021/07/05	14.2	39.51	3.2	39.15	39.40	11	11,484	0.10%
2021/07/02	4.2	38.91	6.2	39.37	38.60	-2	11,211	-0.02%
2021/07/01	12.7	40.90	6	40.11	39.10	6.7	10,993	0.06%
2021/06/30	20	42.66	18.4	42.65	40.85	1.6	10,550	0.02%
2021/06/29	36.4	39.10	47.5	38.87	40.30	-11.1	9,745	-0.11%
2021/06/28	8.2	36.31	4.1	36.65	36.65	4.1	8,857	0.05%
2021/06/25	19.3	33.55	11.2	33.31	33.35	8.1	8,452	0.10%
2021/06/24	2.1	32.36	2.3	32.57	32.05	-0.2	8,262	0.00%
2021/06/23	1.2	32.41	0.5	32.01	31.75	0.6	8,213	0.01%
2021/06/22	1.8	31.87	2.2	32.12	32.85	-0.4	8,073	0.00%
2021/06/21	0.2	30.40	0.5	30.36	30.10	-0.3	7,880	0.00%
2021/06/18	0	0.00	0.3	31.30	30.90	-0.3	7,858	0.00%
2021/06/17	1	31.80	0	0.00	31.40	1	7,855	0.01%
2021/06/16	1.4	32.24	1	32.33	31.40	0.3	7,837	0.00%
2021/06/15	1	31.80	1.1	32.50	32.45	-0.1	7,799	0.00%
2021/06/11	1	32.00	1.1	32.67	32.15	-0.1	7,768	0.00%
2021/06/09	0.9	34.65	0.5	35.06	34.70	0.4	7,663	0.01%
2021/06/08	1	35.35	1.2	35.64	35.20	-0.2	7,608	0.00%
2021/06/07	2.5	34.30	2.2	34.66	34.50	0.3	7,567	0.00%
2021/06/04	3.1	35.38	2	35.65	35.05	1.1	7,505	0.01%
2021/06/03	2.2	35.60	50.1	35.67	35.65	-47.9	7,452	-0.64%
2021/06/02	49	35.74	9	35.61	35.90	40	7,379	0.54%
2021/06/01	3.1	34.34	2.8	34.22	34.80	0.3	7,193	0.00%
2021/05/31	10	35.42	10.4	35.70	34.55	-0.5	7,106	-0.01%
2021/05/28	10.5	36.33	12.3	36.44	34.70	-1.8	6,768	-0.03%
2021/05/27	11.3	32.79	7.2	32.61	34.00	4	6,212	0.07%
2021/05/26	0.1	30.75	0	0.00	30.95	0.1	5,884	0.00%
2021/05/25	2	30.10	3	30.53	30.75	-1	5,840	-0.02%
2021/05/24	2.1	30.62	1.4	30.54	30.60	0.7	5,824	0.01%
2021/05/21	2.3	30.48	6.2	30.31	31.20	-3.9	5,784	-0.07%
2021/05/20	5.3	30.18	19.2	30.62	30.30	-13.9	5,645	-0.25%
2021/05/19	34.2	31.32	33.2	30.85	32.20	1	5,451	0.02%
2021/05/18	16.6	29.23	13.2	28.99	29.30	3.4	5,189	0.06%
2021/05/17	2.6	27.24	1.1	27.47	26.65	1.4	5,081	0.03%
2021/05/14	6.3	31.24	16	29.88	29.60	-9.7	4,942	-0.20%
2021/05/13	6	31.18	8.2	31.16	31.30	-2.2	4,672	-0.05%
2021/05/12	13.1	35.29	5.6	35.32	33.75	7.6	4,338	0.18%
2021/05/11	11.2	36.62	14.4	36.83	37.50	-3.2	4,006	-0.08%
2021/05/10	6.2	33.12	10	33.54	34.10	-3.8	3,368	-0.11%
2021/05/07	22	30.22	23.1	30.49	31.00	-1.1	2,957	-0.04%
2021/05/06	0.2	27.91	0.4	28.30	28.20	-0.2	2,584	-0.01%
2021/05/05	0.1	26.75	0.6	28.17	27.50	-0.5	2,522	-0.02%
2021/05/04	0	0.00	1.3	26.94	26.50	-1.3	2,457	-0.05%
2021/05/03	1	28.95	0	28.45	28.10	0.9	2,390	0.04%
2021/04/29	0.8	28.43	0.2	28.00	28.40	0.6	2,308	0.03%
2021/04/28	0.3	27.85	1.5	28.17	28.25	-1.2	2,239	-0.05%
2021/04/27	1.4	27.20	0	0.00	27.45	1.4	2,170	0.06%
2021/04/26	0.3	27.35	5.2	27.09	27.05	-4.8	2,107	-0.23%
2021/04/23	0.3	26.00	2	26.33	26.60	-1.7	2,081	-0.08%
2021/04/22	3.7	28.16	6.5	27.17	27.00	-2.8	2,033	-0.14%
2021/04/21	0.5	26.70	1.5	26.87	26.85	-1.1	1,847	-0.06%
2021/04/20	13	26.43	3	26.43	26.50	10	1,803	0.55%
2021/04/19	3.8	26.65	16.1	27.54	27.90	-12.3	1,704	-0.72%
2021/04/16	13.8	24.97	10.3	25.37	25.40	3.5	1,564	0.22%
2021/04/15	0.7	24.32	39	24.35	24.30	-38.3	1,494	-2.56%
2021/04/14	28.6	23.80	6.2	24.09	24.20	22.4	1,462	1.53%
2021/04/13	16	23.93	1.7	24.34	23.75	14.4	1,445	1.00%
2021/04/12	1.4	23.19	0	0.00	23.60	1.4	1,406	0.10%
2021/04/09	0	0.00	0.2	23.11	22.75	-0.2	1,380	-0.02%
2021/04/08	5.9	23.38	0	0.00	23.30	5.9	1,360	0.44%
2021/04/07	0	0.00	11.5	22.12	22.10	-11.5	1,351	-0.85%
2021/04/06	0.5	22.00	0	0.00	22.10	0.5	1,371	0.04%
2021/04/01	2.5	21.70	1	21.70	21.70	1.5	1,363	0.11%
2021/03/30	0.8	21.64	0.2	21.99	21.80	0.6	1,393	0.04%
2021/03/29	0.2	21.20	0	0.00	21.70	0.2	1,396	0.01%
2021/03/25	0.1	21.10	1.3	21.41	21.45	-1.2	1,562	-0.08%
2021/03/24	0	21.10	0	0.00	21.15	0	1,560	0.00%
2021/03/23	0	0.00	0.9	21.61	21.30	-0.9	1,560	-0.05%
2021/03/22	0.6	21.56	0.5	22.14	21.75	0.1	1,546	0.01%
2021/03/19	0.7	22.16	0	0.00	22.30	0.7	1,554	0.04%
2021/03/17	0	0.00	1	21.95	21.85	-1	1,585	-0.06%
2021/03/16	0.6	21.50	0	0.00	21.90	0.6	1,713	0.03%
2021/03/10	0	0.00	20	21.50	21.85	-20	1,698	-1.18%
2021/03/08	0.2	21.50	0	0.00	21.55	0.2	1,637	0.01%
2021/03/05	0	0.00	10.4	21.01	21.15	-10.4	1,622	-0.64%
2021/03/04	1	21.46	72	21.42	21.30	-71	1,671	-4.25%
2021/03/02	71	20.89	3.6	20.86	20.80	67.4	1,612	4.18%
2021/02/26	3.5	20.57	0	0.00	20.70	3.5	1,587	0.22%
2021/02/25	7	20.15	0	0.00	20.15	7	1,548	0.45%
2021/02/24	0.1	20.00	0	0.00	20.05	0.1	1,538	0.01%
2021/02/23	0.3	20.06	0	0.00	20.30	0.3	1,476	0.02%
2021/02/18	0.5	18.95	0	0.00	19.10	0.5	1,404	0.04%
2021/02/02	0.4	18.50	0	0.00	18.60	0.4	1,431	0.03%
2021/01/29	0	0.00	0.2	18.85	18.65	-0.2	1,426	-0.02%
2021/01/28	0	0.00	5	18.90	18.85	-5	1,416	-0.35%
2021/01/26	0	0.00	1	18.95	18.90	-1	1,407	-0.07%
2021/01/25	0.5	18.90	2	19.02	19.05	-1.5	1,403	-0.11%
2021/01/22	1.5	18.49	1	18.55	18.60	0.5	1,392	0.04%
2021/01/21	0.9	18.28	0	0.00	18.40	0.9	1,385	0.07%
2021/01/19	6	18.91	0	0.00	18.80	6	1,371	0.44%
2021/01/15	0	0.00	1.2	19.05	18.85	-1.2	1,352	-0.09%
2021/01/14	5.5	19.29	0.3	19.80	19.30	5.2	1,330	0.39%
2021/01/12	0	0.00	0.6	19.52	19.35	-0.6	1,313	-0.04%
2021/01/11	0.3	19.63	0	0.00	19.80	0.3	1,290	0.02%
2021/01/08	0.5	19.35	1	19.45	19.50	-0.5	1,275	-0.04%
2021/01/07	0.5	19.50	0	0.00	19.60	0.5	1,264	0.04%
2021/01/06	0.3	19.75	0.5	19.80	19.65	-0.2	1,252	-0.01%
2021/01/05	15.5	19.78	0	0.00	19.90	15.5	1,206	1.28%
2021/01/04	0.1	19.50	100	19.38	19.55	-99.9	1,157	-8.63%
2020/12/31	0	0.00	2	19.43	19.35	-2	1,142	-0.18%
2020/12/30	1.8	19.65	0	0.00	19.60	1.8	1,122	0.16%
2020/12/29	3.9	19.30	3	19.45	19.45	0.9	1,064	0.08%
2020/12/25	0	0.00	0.1	19.65	19.25	-0.1	1,005	-0.01%
2020/12/24	0	0.00	11	19.77	19.30	-11	990	-1.11%
2020/12/23	110.3	19.07	0	0.00	19.15	110.3	955	11.54%	大買/鉅額交易
2020/12/22	0	0.00	0.7	19.70	18.95	-0.7	940	-0.07%
2020/12/21	0	0.00	1	19.55	19.45	-1	870	-0.11%
2020/12/17	0.5	18.80	1	18.85	18.90	-0.5	760	-0.07%
2020/12/16	1.5	18.92	0	0.00	19.00	1.5	758	0.20%
2020/12/15	1.6	19.01	2	19.18	18.80	-0.4	819	-0.04%
2020/12/14	1	18.95	2.4	19.00	18.85	-1.4	794	-0.17%
2020/12/11	1	18.85	3.4	18.39	18.50	-2.4	763	-0.31%
2020/12/10	3.4	18.82	8	18.92	18.60	-4.6	733	-0.63%
2020/12/09	1.7	17.99	10	18.10	18.10	-8.3	593	-1.40%
2020/12/08	0.1	17.90	0	0.00	18.00	0.1	583	0.02%
2020/12/03	0.2	17.80	25	18.00	17.90	-24.8	590	-4.19%
2020/11/30	4	18.11	2.1	18.81	18.05	1.9	595	0.31%
2020/11/27	0	17.50	0	0.00	17.65	0	530	0.00%
2020/11/26	0	0.00	0.3	17.45	17.30	-0.3	511	-0.05%
2020/11/25	0.3	17.10	2	17.30	17.35	-1.7	504	-0.34%
2020/11/24	1.1	17.00	0	0.00	17.10	1.1	489	0.23%
2020/11/23	1	16.90	1	17.00	17.05	0	482	0.00%
2020/11/19	0.9	16.80	1	16.95	16.90	-0.1	472	-0.02%
2020/11/18	0.5	16.90	0	0.00	17.00	0.5	469	0.11%
2020/11/11	0.4	16.40	0	0.00	16.45	0.4	433	0.09%
2020/11/10	0.4	16.14	0	0.00	16.25	0.4	428	0.09%
2020/11/09	0	16.20	0	0.00	16.25	0	427	0.00%
2020/11/04	0.1	16.10	1	16.20	16.20	-0.9	436	-0.20%
2020/11/03	0.5	16.10	0	0.00	16.15	0.5	436	0.11%
2020/10/30	0.1	16.10	0	0.00	16.15	0.1	439	0.02%
2020/10/29	0.1	16.20	0	0.00	16.25	0.1	440	0.03%
2020/10/28	0	0.00	2	16.40	16.35	-2	439	-0.45%
2020/10/26	0	0.00	1	16.15	16.20	-1	436	-0.23%
2020/10/22	1.3	16.00	0	0.00	16.15	1.3	443	0.29%
2020/10/21	0	16.00	0	0.00	16.10	0	448	0.00%
2020/10/19	0	0.00	0.6	16.20	16.05	-0.6	452	-0.13%
2020/10/15	0.3	16.00	0	0.00	16.10	0.3	455	0.07%
2020/10/13	0.2	16.10	0	0.00	16.15	0.2	458	0.05%
2020/10/12	1	16.25	1	16.10	16.15	0	461	0.00%
2020/10/08	0	0.00	1	16.10	16.20	-1	466	-0.21%
2020/10/07	0.3	16.20	0	0.00	16.25	0.3	469	0.06%
2020/09/28	0	0.00	2	15.90	15.90	-2	511	-0.39%
2020/09/25	2	15.90	0	0.00	15.75	2	528	0.38%
2020/09/18	2	17.40	2	17.20	16.80	0	539	0.00%
2020/09/17	0.4	16.90	2	17.00	17.00	-1.6	466	-0.34%
2020/09/16	0.1	16.20	1	16.30	16.30	-0.9	466	-0.20%
2020/09/15	0.4	16.20	0	0.00	16.30	0.4	491	0.08%
2020/09/10	0	0.00	0	16.60	16.55	0	668	0.00%
2020/09/09	0	0.00	0	16.70	16.70	0	703	0.00%
2020/09/08	0	16.40	0	0.00	16.45	0	737	0.00%
2020/09/07	1	16.45	1	16.70	16.60	0	768	-0.01%
2020/09/02	0.6	15.90	2	15.93	16.00	-1.4	860	-0.16%
2020/08/31	0.4	15.80	0	0.00	15.90	0.4	899	0.05%
2020/08/27	0.8	15.70	0	0.00	15.80	0.8	927	0.09%
2020/08/26	0	0.00	0.5	16.20	15.75	-0.5	940	-0.05%
2020/08/21	0.4	15.70	0	0.00	15.80	0.4	1,007	0.04%
2020/08/20	1	15.35	0	0.00	15.60	1	1,013	0.10%
2020/08/19	0	0.00	1	15.85	15.90	-1	1,012	-0.10%
2020/08/18	0.5	15.85	0	0.00	15.95	0.5	1,014	0.05%
2020/08/17	0.5	15.95	1	16.00	16.05	-0.5	1,014	-0.05%
2020/08/14	0.5	15.90	0	0.00	15.95	0.5	1,011	0.05%
2020/08/13	0.4	15.60	1	15.70	15.70	-0.6	1,019	-0.06%
2020/08/11	0	0.00	2	15.95	15.90	-2	1,042	-0.19%
2020/08/04	0	0.00	1	15.50	15.50	-1	1,116	-0.09%
2020/07/31	0.2	15.50	0	0.00	15.60	0.2	1,160	0.02%
2020/07/28	0	0.00	1	15.50	15.60	-1	1,305	-0.08%
2020/07/23	1	15.75	0	0.00	15.75	1	1,402	0.07%
2020/07/08	2	16.15	0	0.00	16.10	2	1,408	0.14%
2020/07/07	2	16.25	0	0.00	16.20	2	1,409	0.14%
2020/07/06	0.5	16.20	1	16.35	16.30	-0.5	1,396	-0.04%
2020/07/03	1.5	16.00	0	0.00	16.10	1.5	1,378	0.11%
2020/07/01	5	15.70	0	0.00	15.65	5	1,362	0.37%
2020/06/29	0	0.00	0.1	16.00	15.70	-0.1	1,348	-0.01%
2020/06/18	20	16.65	20	16.65	16.65	0	1,266	0.00%
2020/06/17	37	18.72	0	0.00	18.90	37	1,186	3.12%
2020/06/16	11	18.75	0	0.00	18.75	11	1,119	0.98%
2020/06/15	0	0.00	1	18.70	18.70	-1	1,088	-0.09%
2020/06/12	5	18.25	0	0.00	18.50	5	1,046	0.48%
2020/06/11	1	18.75	0	0.00	18.60	1	1,007	0.10%
2020/06/10	4	18.19	0	0.00	18.30	4	928	0.43%
2020/06/09	10	18.35	5	18.35	18.30	5	917	0.54%
2020/06/08	0	0.00	0.1	18.50	18.35	-0.1	903	-0.01%
2020/06/04	5	18.15	0	0.00	18.10	5	884	0.57%
2020/06/03	1.1	18.09	0.9	18.00	18.10	0.3	877	0.03%
2020/06/02	0.1	18.00	5	18.00	18.00	-4.9	856	-0.57%
2020/06/01	0	0.00	0	18.10	17.90	0	840	0.00%
2020/05/28	0	0.00	2	17.93	17.85	-2	809	-0.25%
2020/05/27	0	17.60	0	0.00	17.65	0	778	0.00%
2020/05/22	5	17.80	0	0.00	17.70	5	759	0.66%
2020/05/11	0.4	18.10	0	0.00	18.20	0.4	684	0.06%
2020/05/08	1	18.15	0	0.00	18.10	1	665	0.15%
2020/04/30	0.2	17.70	2	17.83	17.80	-1.8	475	-0.38%
2020/04/29	0.5	16.40	0	0.00	16.45	0.5	383	0.13%
2020/04/28	0	0.00	7	16.25	16.25	-7	379	-1.84%
2020/04/27	0.3	16.10	0	0.00	16.15	0.3	381	0.09%
2020/04/23	0	0.00	1	16.00	15.95	-1	383	-0.26%
2020/04/22	0.9	15.80	0	0.00	15.90	0.9	375	0.23%
2020/04/20	0	0.00	0.1	15.75	15.60	-0.1	361	-0.03%
2020/04/17	0.2	15.40	0	0.00	15.45	0.2	360	0.06%
2020/04/14	0.2	15.40	0	0.00	15.45	0.2	349	0.05%
2020/04/09	0.4	15.10	0	0.00	15.15	0.4	341	0.10%
2020/04/08	0	0.00	0.1	15.25	15.10	-0.1	339	-0.04%
2020/03/26	0	0.00	1.3	15.05	15.10	-1.3	334	-0.37%
2020/03/25	0.6	14.80	0	0.00	14.95	0.6	330	0.19%
2020/03/24	0.3	14.60	11	14.45	14.70	-10.7	323	-3.30%
2020/03/18	0.2	14.40	0	0.00	14.45	0.2	292	0.05%
2020/03/17	0.3	14.30	0	0.00	14.40	0.3	287	0.09%
2020/02/24	0	0.00	1	15.70	15.65	-1	211	-0.47%
2020/02/21	0.5	15.70	1	15.75	15.75	-0.5	190	-0.26%
2020/02/20	0.7	15.60	0	0.00	15.75	0.7	176	0.38%
2020/02/18	0.8	15.50	0	0.00	15.60	0.8	174	0.45%
2020/02/13	0.1	15.50	0	0.00	15.55	0.1	174	0.06%
2020/02/11	0	0.00	1.3	15.88	15.60	-1.3	183	-0.70%
2020/02/10	1	15.40	0	0.00	15.50	1	184	0.56%
2020/02/07	0.1	15.50	15	15.50	15.55	-14.9	187	-7.93%
2020/02/03	15	15.45	0	0.00	15.60	15	179	8.36%
2020/01/31	0	0.00	1	15.60	15.55	-1	177	-0.56%
2020/01/20	0.5	16.00	1	16.05	16.05	-0.5	158	-0.31%
2020/01/17	0.8	15.80	0	0.00	15.90	0.8	152	0.51%
2020/01/10	0.6	15.30	1	15.40	15.40	-0.4	141	-0.30%
2020/01/09	0.4	15.20	0	0.00	15.30	0.4	141	0.32%
2020/01/08	0	15.40	1	15.50	15.45	-1	140	-0.71%
2020/01/07	0.5	15.50	0	0.00	15.55	0.5	139	0.36%
2020/01/06	0.5	15.40	0	0.00	15.55	0.5	139	0.36%
2020/01/02	0.5	15.60	1	15.60	15.65	-0.5	137	-0.36%
2019/12/31	0.7	15.50	0	0.00	15.60	0.7	136	0.50%
2019/12/30	0.5	15.60	1	15.65	15.65	-0.5	135	-0.37%
2019/12/27	0.6	15.30	0	0.00	15.45	0.6	130	0.49%
2019/12/26	0.2	15.20	1	15.35	15.30	-0.8	125	-0.65%
2019/12/25	0.5	15.30	2	15.30	15.35	-1.5	129	-1.16%
2019/12/24	0.5	15.20	0	0.00	15.30	0.5	130	0.41%
2019/12/23	0.9	15.10	0	0.00	15.25	0.9	131	0.70%
2019/12/19	0.5	15.30	0	0.00	15.35	0.5	134	0.37%
2019/12/18	0.5	15.30	0	0.00	15.35	0.5	136	0.37%
2019/12/17	0.3	15.30	0	0.00	15.35	0.3	135	0.21%
2019/12/16	0	15.30	0	0.00	15.35	0	135	0.03%
2019/12/13	0	0.00	1	15.25	15.30	-1	140	-0.71%
2019/12/12	0.4	15.30	2	15.35	15.40	-1.6	139	-1.14%
2019/12/11	0.8	15.20	0	0.00	15.30	0.8	144	0.58%
2019/12/10	0.5	15.20	1	15.35	15.30	-0.5	186	-0.29%
2019/12/09	0.1	15.30	0	0.00	15.35	0.1	186	0.03%
2019/12/06	7.3	15.35	1	15.35	15.35	6.3	187	3.37%
2019/12/05	0.1	15.20	0	0.00	15.30	0.1	186	0.06%
2019/12/04	0.2	15.20	0	0.00	15.25	0.2	187	0.12%
2019/12/03	0.5	15.25	0	0.00	15.35	0.5	188	0.26%
2019/12/02	0.5	15.15	0	0.00	15.25	0.5	191	0.26%
2019/11/29	0.2	15.40	0	0.00	15.50	0.2	189	0.11%
2019/11/28	0	0.00	0.1	15.70	15.55	-0.1	190	-0.07%
2019/11/27	1.3	15.40	2	15.50	15.55	-0.7	190	-0.34%
2019/11/26	1.5	15.40	0	0.00	15.55	1.5	189	0.79%
2019/11/25	0.5	15.50	0	0.00	15.55	0.5	189	0.26%
2019/11/22	0	15.30	1	15.35	15.35	-1	185	-0.53%
2019/11/20	0.3	15.30	0	0.00	15.35	0.3	185	0.15%
2019/11/19	0.4	15.20	1	15.20	15.25	-0.6	184	-0.32%
2019/11/15	0.5	15.05	0	0.00	15.15	0.5	184	0.27%
2019/11/14	0.5	15.00	0	0.00	15.05	0.5	184	0.27%
2019/11/12	0.5	15.00	0	0.00	15.05	0.5	195	0.23%
2019/11/11	0	0.00	0.6	15.20	15.00	-0.6	195	-0.29%
2019/11/08	0	0.00	1	15.15	15.20	-1	193	-0.52%
2019/11/07	0.5	14.65	0	0.00	14.75	0.5	184	0.27%
2019/11/04	1	14.70	0	0.00	14.80	1	189	0.50%
2019/11/01	0	0.00	1	14.70	14.65	-1	194	-0.52%
2019/10/31	0.2	14.60	0	0.00	14.70	0.2	200	0.10%
2019/10/30	0.5	14.60	0	0.00	14.65	0.5	205	0.22%
2019/10/29	0.1	14.50	0	0.00	14.60	0.1	205	0.03%
2019/10/28	0.1	14.60	0	0.00	14.65	0.1	207	0.03%
2019/10/25	0.3	14.60	0	0.00	14.70	0.3	208	0.15%
2019/10/24	0	14.60	0	0.00	14.65	0	209	0.01%
2019/10/23	0	0.00	1.3	14.65	14.70	-1.3	207	-0.60%
2019/10/18	0.5	14.40	0	0.00	14.45	0.5	214	0.23%
2019/10/17	0	0.00	0.1	14.50	14.40	-0.1	229	-0.03%
2019/10/16	0.4	14.40	0	0.00	14.50	0.4	233	0.15%
2019/10/09	0	0.00	0.1	14.55	14.45	-0.1	249	-0.05%
2019/10/08	0.6	14.40	0	0.00	14.55	0.6	276	0.20%
2019/10/03	0	14.50	0	0.00	14.60	0	344	0.01%
2019/09/24	0	0.00	0.7	14.85	14.65	-0.7	380	-0.18%
2019/09/20	0	0.00	1	14.90	14.90	-1	388	-0.26%
2019/09/19	0.9	14.80	0	0.00	14.90	0.9	388	0.23%
2019/09/18	0	14.80	0	0.00	14.85	0	389	0.00%
2019/09/17	0	0.00	0	14.60	14.50	0	388	-0.01%
2019/09/16	0.2	14.40	0	0.00	14.45	0.2	387	0.04%
2019/09/12	0.5	14.45	0	0.00	14.55	0.5	384	0.13%
2019/09/11	0	0.00	1.1	15.35	15.25	-1.1	342	-0.31%
2019/09/10	0.6	15.30	0	0.00	15.40	0.6	342	0.19%
2019/09/09	0.6	15.20	0	0.00	15.35	0.6	344	0.17%
2019/09/05	0	0.00	0.3	15.40	15.25	-0.3	344	-0.10%
2019/09/02	0	0.00	1	15.25	15.25	-1	354	-0.28%
2019/08/28	1	15.00	0	0.00	15.10	1	361	0.28%
2019/08/27	0.3	15.00	0	0.00	15.05	0.3	368	0.09%
2019/08/26	0	0.00	1.2	15.27	15.15	-1.2	373	-0.31%
2019/08/23	0.4	15.10	0	0.00	15.15	0.4	376	0.10%
2019/08/20	0	15.10	0	0.00	15.15	0	392	0.01%
2019/08/15	0	15.20	0	0.00	15.25	0	400	0.01%
2019/08/06	0	0.00	0.1	15.50	15.35	-0.1	449	-0.03%
2019/08/02	0	0.00	1	15.30	15.30	-1	465	-0.21%
2019/08/01	1	15.30	0	0.00	15.40	1	465	0.22%
2019/07/31	0	15.20	0	0.00	15.25	0	462	0.00%
2019/07/19	0.5	15.40	0	0.00	15.45	0.5	467	0.11%
2019/07/17	0	0.00	0.4	15.05	14.95	-0.4	451	-0.09%
2019/07/16	0.4	15.00	0	0.00	15.05	0.4	447	0.09%
2019/07/04	1	16.55	0	0.00	16.55	1	362	0.28%
2019/07/02	0	0.00	0.1	16.75	16.60	-0.1	356	-0.03%
2019/07/01	0	0.00	1	16.65	16.50	-1	355	-0.28%
2019/06/26	0.5	16.50	0	0.00	16.60	0.5	342	0.15%
2019/06/25	1	16.60	0	0.00	16.60	1	355	0.28%
2019/06/21	0.7	16.50	0	0.00	16.60	0.7	364	0.20%
2019/06/20	0.1	16.60	0	0.00	16.65	0.1	372	0.02%
2019/06/19	0	0.00	1	16.45	16.50	-1	387	-0.26%
2019/06/17	0.3	16.30	0	0.00	16.35	0.3	395	0.08%
2019/06/14	0.5	16.20	0	0.00	16.35	0.5	397	0.13%
2019/06/13	0.3	16.30	0	0.00	16.40	0.3	399	0.06%
2019/06/10	0	0.00	0.3	16.60	16.35	-0.3	400	-0.07%
2019/06/06	0	0.00	1	16.55	16.60	-1	395	-0.25%
2019/06/05	0.5	16.60	0	0.00	16.65	0.5	396	0.13%
2019/06/04	0.6	16.50	0	0.00	16.60	0.6	393	0.16%
2019/05/29	0	0.00	1	16.75	16.75	-1	388	-0.26%
2019/05/28	0.5	16.55	0	0.00	16.65	0.5	384	0.13%
2019/05/23	0.2	16.60	1	16.60	16.65	-0.8	376	-0.22%
2019/05/22	0.5	16.50	0	0.00	16.65	0.5	373	0.13%
2019/05/21	0.2	16.50	0	0.00	16.55	0.2	368	0.05%
2019/05/17	0.1	16.50	1	16.60	16.60	-0.9	365	-0.25%
2019/05/16	0.2	16.60	0	0.00	16.65	0.2	359	0.05%
2019/05/15	1.5	16.40	0	0.00	16.50	1.5	342	0.44%
2019/05/14	0	0.00	1	16.15	16.15	-1	328	-0.30%
2019/05/13	0.5	16.00	0	0.00	16.05	0.5	312	0.16%
2019/05/10	0	0.00	0.1	15.65	15.50	-0.1	288	-0.03%
2019/05/08	0	0.00	1	15.85	15.85	-1	282	-0.35%
2019/05/07	0.9	15.80	0	0.00	15.90	0.9	281	0.31%
2019/04/30	0.5	15.80	1	15.90	15.95	-0.5	274	-0.17%
2019/04/26	0.4	15.70	1	15.75	15.75	-0.6	268	-0.22%
2019/04/25	1	15.70	0	0.00	15.80	1	266	0.38%
2019/04/19	0.1	15.80	0	0.00	15.90	0.1	255	0.05%
2019/04/18	0	0.00	1	15.85	15.90	-1	256	-0.39%
2019/04/17	0.5	15.80	0	0.00	15.95	0.5	254	0.20%
2019/04/16	0.5	15.90	0	0.00	15.95	0.5	249	0.20%
2019/04/15	0.5	15.80	1	15.95	15.95	-0.5	247	-0.20%
2019/04/12	0.2	15.90	0	0.00	15.95	0.2	244	0.09%
2019/04/08	0.5	15.60	1	15.55	15.65	-0.5	212	-0.24%
2019/04/03	0.1	15.50	0	0.00	15.55	0.1	208	0.04%
2019/04/02	0.5	15.55	1	15.65	15.65	-0.5	206	-0.24%
2019/04/01	0.5	15.50	0	0.00	15.55	0.5	201	0.23%
2019/03/29	0.5	15.60	0	0.00	15.65	0.5	198	0.25%
2019/03/20	0.5	15.20	1	15.25	15.35	-0.5	139	-0.36%
2019/03/19	0.8	15.10	0	0.00	15.20	0.8	135	0.59%
2019/03/14	0	15.00	0	0.00	15.05	0	125	0.01%
2019/03/11	0.5	15.10	0	0.00	15.15	0.5	126	0.39%
2019/03/08	0	0.00	2	15.10	15.10	-2	128	-1.56%
2019/03/06	1	15.00	0	0.00	15.10	1	127	0.79%
2019/03/05	0.6	14.90	0	0.00	15.05	0.6	125	0.48%
2019/02/27	0.2	14.80	0	0.00	14.85	0.2	115	0.17%
2019/02/26	0	0.00	1	14.75	14.75	-1	113	-0.88%
2019/02/25	0.5	14.70	0	0.00	14.75	0.5	113	0.44%
2019/02/22	0.7	14.50	0	0.00	14.65	0.7	112	0.59%
2019/02/18	0	0.00	0.2	14.70	14.60	-0.2	111	-0.18%
2019/02/14	0	0.00	1	14.60	14.60	-1	108	-0.92%
2019/02/13	0.1	14.50	0	0.00	14.55	0.1	107	0.10%
2019/02/11	0.8	14.40	1	14.45	14.50	-0.2	104	-0.20%
2019/01/30	0.5	14.35	0	0.00	14.45	0.5	103	0.49%
2019/01/29	0.4	14.40	1	14.45	14.45	-0.6	101	-0.57%
2019/01/28	0.6	14.40	0	0.00	14.50	0.6	101	0.58%
2019/01/25	0.2	14.30	0	0.00	14.40	0.2	102	0.20%
2019/01/24	0.2	14.20	0	0.00	14.25	0.2	101	0.22%
2019/01/21	0.1	14.10	0	0.00	14.15	0.1	108	0.06%
2019/01/18	0.2	14.10	0	0.00	14.20	0.2	108	0.19%
2019/01/15	0.1	14.10	0	0.00	14.20	0.1	114	0.10%
2019/01/14	0	0.00	1	14.15	14.15	-1	115	-0.87%
2019/01/11	0.2	14.10	0	0.00	14.15	0.2	115	0.17%
2019/01/10	0.8	14.10	0	0.00	14.20	0.8	117	0.67%
2019/01/08	0	0.00	1	14.10	14.15	-1	117	-0.85%
2019/01/07	0.8	14.00	0	0.00	14.15	0.8	119	0.65%
2019/01/04	0	14.10	0	0.00	14.20	0	121	0.01%
2018/12/27	0.1	14.00	0	0.00	14.05	0.1	133	0.04%
2018/12/26	0	0.00	1	14.10	14.10	-1	133	-0.75%
2018/12/25	0	0.00	0	14.20	14.10	0	134	0.00%
2018/12/24	0.1	14.10	0	0.00	14.15	0.1	134	0.07%
2018/12/22	0.6	13.90	0	0.00	14.05	0.6	137	0.45%
2018/12/21	0	0.00	1	14.15	14.15	-1	139	-0.72%
2018/12/20	0.6	14.10	1	14.20	14.20	-0.4	144	-0.26%
2018/12/19	1.5	13.85	0	0.00	14.15	1.5	148	1.01%
2018/12/18	0	0.00	1	14.20	14.15	-1	151	-0.66%
2018/12/17	0.6	14.20	1	14.30	14.30	-0.4	152	-0.28%
2018/12/13	1.4	14.40	2	14.48	14.55	-0.6	158	-0.41%
2018/12/12	0.5	14.40	0	0.00	14.45	0.5	160	0.31%
2018/12/11	1.1	14.30	0	0.00	14.45	1.1	163	0.70%
2018/12/07	0.3	14.30	0	0.00	14.35	0.3	165	0.18%
2018/12/05	0.2	14.20	0	0.00	14.25	0.2	168	0.10%
2018/11/30	0	14.40	0	0.00	14.45	0	174	0.00%
2018/11/28	0	0.00	1	14.40	14.40	-1	180	-0.55%
2018/11/27	0.1	14.30	0	0.00	14.40	0.1	182	0.05%
2018/11/23	0.5	14.30	0	0.00	14.40	0.5	223	0.22%
2018/11/21	0.4	14.30	0	0.00	14.35	0.4	228	0.18%
2018/11/20	0	0.00	1	14.30	14.30	-1	229	-0.44%
2018/11/19	0.7	14.30	0	0.00	14.40	0.7	229	0.32%
2018/11/15	0	0.00	1.1	14.36	14.35	-1.1	237	-0.46%
2018/11/14	0.5	14.10	0	0.00	14.25	0.5	244	0.22%
2018/11/13	0.5	14.20	0	0.00	14.25	0.5	253	0.20%
2018/11/09	0	14.10	0	0.00	14.15	0	265	0.00%
2018/11/05	0.5	14.00	7	14.10	14.10	-6.5	354	-1.85%
2018/11/02	0	14.00	1	14.10	14.10	-1	354	-0.28%
2018/11/01	0.5	13.90	0	0.00	14.00	0.5	355	0.14%
2018/10/30	0.5	13.60	0	0.00	13.65	0.5	353	0.13%
2018/10/29	0	13.20	0	0.00	13.30	0	348	0.01%
2018/10/23	0	13.30	0	0.00	13.40	0	352	0.00%
2018/10/22	0	0.00	0	13.60	13.50	0	353	0.00%
2018/10/18	0	0.00	0.1	13.50	13.40	-0.1	357	-0.02%
2018/10/17	0.3	13.40	0	0.00	13.50	0.3	386	0.09%
2018/10/16	0	0.00	0.1	14.00	13.45	-0.1	389	-0.03%
2018/10/12	0	0.00	0.4	13.45	13.35	-0.4	390	-0.09%
2018/10/11	0	0.00	0.1	13.45	13.35	-0.1	399	-0.02%
2018/10/08	0	0.00	0.1	14.20	14.10	-0.1	396	-0.01%
2018/10/03	0.5	14.40	1	14.50	14.50	-0.5	436	-0.11%
2018/10/02	0.1	14.40	0	0.00	14.45	0.1	443	0.03%
2018/09/27	0.8	14.50	0	0.00	14.60	0.8	454	0.19%
2018/09/25	0	0.00	1	14.65	14.70	-1	453	-0.22%
2018/09/21	0.5	14.60	0	0.00	14.65	0.5	451	0.11%
2018/09/19	0.5	14.60	0	0.00	14.65	0.5	456	0.11%
2018/09/11	0.1	14.30	0	0.00	14.35	0.1	465	0.02%
2018/09/10	0	14.30	1	14.30	14.40	-1	466	-0.21%
2018/09/07	0.3	14.60	2	14.65	14.65	-1.7	462	-0.37%
2018/09/04	0.5	14.60	0	0.00	14.65	0.5	465	0.11%
2018/09/03	0	0.00	1	14.70	14.70	-1	475	-0.21%
2018/08/31	0.4	14.70	0	0.00	14.75	0.4	475	0.08%
2018/08/29	0.7	14.60	2	14.68	14.70	-1.3	441	-0.30%
2018/08/28	2.5	14.56	0	0.00	14.65	2.5	440	0.56%
2018/08/24	0	0.00	1	14.65	14.70	-1	451	-0.22%
2018/08/23	0.9	14.60	0	0.00	14.75	0.9	452	0.19%
2018/08/21	0.5	14.50	0	0.00	14.65	0.5	457	0.11%
2018/08/20	0.3	14.50	1	14.55	14.55	-0.7	457	-0.15%
2018/08/17	0.2	14.60	0	0.00	14.65	0.2	450	0.05%
2018/08/15	1.3	14.82	10	14.75	14.80	-8.7	441	-1.98%
2018/08/14	10.5	14.65	0	0.00	14.65	10.5	393	2.67%
2018/08/10	0	0.00	0	14.00	13.90	0	371	-0.01%
2018/08/09	0	0.00	0.5	14.00	13.90	-0.5	377	-0.12%
2018/08/03	0.5	13.75	0	0.00	13.85	0.5	405	0.12%
2018/07/26	0	0.00	0.1	14.05	13.95	-0.1	410	-0.03%
2018/07/24	0	0.00	0.6	13.80	13.70	-0.6	414	-0.14%
2018/07/10	0.3	15.70	0	0.00	15.80	0.3	491	0.05%
2018/07/09	0	0.00	0	15.85	15.70	0	487	0.00%
2018/07/06	0	0.00	0.1	15.80	15.65	-0.1	491	-0.02%
2018/07/05	0	0.00	0.1	15.85	15.70	-0.1	501	-0.03%
2018/07/04	0.4	15.70	1	15.75	15.80	-0.6	509	-0.11%
2018/07/02	0.2	15.70	0	0.00	15.80	0.2	527	0.04%
2018/06/29	0.1	15.80	1	15.75	15.85	-0.9	545	-0.17%
2018/06/28	1.4	15.80	0	0.00	15.90	1.4	577	0.24%
2018/06/26	0.1	15.70	1	15.75	15.75	-0.9	643	-0.15%
2018/06/25	0.7	15.70	0	0.00	15.85	0.7	725	0.10%
2018/06/21	0.1	15.80	0	0.00	15.85	0.1	863	0.01%
2018/06/20	0.2	15.90	0	0.00	15.95	0.2	865	0.02%
2018/06/14	0.5	15.90	0	0.00	16.00	0.5	857	0.05%
2018/06/13	0	0.00	0.2	16.50	16.10	-0.2	856	-0.02%
2018/06/11	0	0.00	1	16.20	16.20	-1	852	-0.12%
2018/06/08	0.5	16.00	0	0.00	16.05	0.5	840	0.06%
2018/06/07	0.5	15.85	1	15.95	15.95	-0.5	839	-0.06%
2018/06/05	0	0.00	1	15.95	15.90	-1	837	-0.12%
2018/06/04	0.5	15.90	0	0.00	15.95	0.5	836	0.06%
2018/05/30	0.7	15.70	1	15.85	15.80	-0.3	822	-0.04%
2018/05/28	1.3	15.90	0	0.00	16.00	1.3	817	0.16%
2018/05/25	0.5	15.90	0	0.00	15.95	0.5	815	0.06%
2018/05/02	0.1	15.50	0	0.00	15.55	0.1	773	0.02%
2018/04/17	0	0.00	0.2	15.70	15.55	-0.2	683	-0.03%
2018/04/16	6	15.90	6	15.75	15.70	0	695	0.00%
2018/04/13	0	0.00	1	15.60	15.60	-1	682	-0.15%
2018/04/12	0	0.00	1.6	15.61	15.55	-1.6	690	-0.23%
2018/04/10	0.9	15.50	0	0.00	15.60	0.9	676	0.13%
2018/04/09	1.5	15.05	0	0.00	15.60	1.5	673	0.22%
2018/04/03	0.4	15.70	0	0.00	15.75	0.4	665	0.06%
2018/04/02	0	0.00	1	15.75	15.80	-1	660	-0.15%
2018/03/31	1.1	15.70	0	0.00	15.80	1.1	647	0.17%
2018/03/29	0	0.00	1	15.65	15.60	-1	592	-0.17%
2018/03/28	0.5	15.80	0	0.00	15.85	0.5	551	0.09%
2018/03/27	0	0.00	1	15.65	15.80	-1	462	-0.22%
2018/03/26	1	14.30	0	0.00	14.40	1	323	0.29%
2018/03/23	0.1	14.10	1	14.25	14.15	-0.9	318	-0.29%
2018/03/22	1.2	14.10	0	0.00	14.20	1.2	314	0.38%
2018/03/14	0	0.00	1	14.05	14.05	-1	300	-0.33%
2018/03/12	0.5	13.95	0	0.00	14.05	0.5	306	0.16%
2018/03/09	0.5	14.00	1	14.05	14.05	-0.5	304	-0.16%
2018/03/08	0.5	14.00	0	0.00	14.05	0.5	300	0.17%
2018/03/07	0.5	14.00	0	0.00	14.05	0.5	299	0.17%
2018/03/06	0	13.90	0	0.00	14.00	0	299	0.01%
2018/03/02	0	0.00	1	14.15	14.10	-1	297	-0.34%
2018/03/01	0.5	14.15	0	0.00	14.25	0.5	297	0.17%
2018/02/27	0.5	13.95	0	0.00	14.05	0.5	290	0.17%
2018/02/26	0.3	13.90	0	0.00	14.00	0.3	287	0.09%
2018/02/21	0	0.00	0.2	14.00	13.75	-0.2	291	-0.08%
2018/02/09	0.1	13.50	1	13.60	13.60	-0.9	295	-0.31%
2018/02/08	0.4	13.50	0	0.00	13.60	0.4	293	0.14%
2018/02/06	0	0.00	1	13.30	13.40	-1	291	-0.35%
2018/02/05	0.8	13.80	0	0.00	13.95	0.8	284	0.29%
2018/02/02	0.2	13.90	0	0.00	14.00	0.2	287	0.07%
2018/01/31	0.5	14.00	0	0.00	14.15	0.5	293	0.17%
2018/01/29	0	14.10	0	0.00	14.20	0	297	0.01%
2018/01/26	0	0.00	1	14.15	14.20	-1	296	-0.34%
2018/01/25	1.2	14.10	2	14.20	14.20	-0.8	307	-0.27%
2018/01/24	1.2	14.10	0	0.00	14.20	1.2	305	0.40%
2018/01/23	0	0.00	1	14.10	14.15	-1	304	-0.33%
2018/01/22	1.5	14.10	1	14.20	14.20	0.5	304	0.16%
2018/01/19	0.5	14.05	0	0.00	14.15	0.5	302	0.17%
2018/01/12	0	0.00	7	14.46	14.40	-7	281	-2.49%
2018/01/11	4.5	14.46	0	0.00	14.45	4.5	269	1.67%
2018/01/10	0	0.00	1	14.45	14.25	-1	249	-0.40%
2018/01/09	0.1	14.00	1	14.10	14.05	-0.9	228	-0.41%
2018/01/08	0.5	14.05	0	0.00	14.15	0.5	224	0.22%
2018/01/05	0.8	14.00	0	0.00	14.10	0.8	213	0.38%
2018/01/04	0.5	13.95	0	0.00	14.05	0.5	209	0.24%
2018/01/03	0.4	14.00	0	0.00	14.05	0.4	206	0.19%