廣宇 (2328)-宏遠-館前券商分點個股進出

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

廣宇

(2328)

可現股當沖

股價
33.60
漲跌
▲0.50
漲幅
+1.51%
成交量
1,602張
產業
上市電子零組件類股▼0.66%
688人加入追蹤

立即追蹤
本地時間:13:35(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

廣宇 (2328)籌碼相關－宏遠-館前券商分點個股進出

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

宏遠-館前券商分點個股進出
宏遠-館前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
2024/04/18	0	0.00	30	33.60	33.60	-30	3,676	-0.82%
2024/04/17	0	0.00	2	33.15	33.10	-2	3,660	-0.05%
2024/04/16	2	33.10	0	0.00	32.90	2	3,658	0.05%
2024/04/15	0	0.00	5	34.10	34.00	-5	3,609	-0.14%
2024/04/11	0	0.00	0	34.55	34.55	0	3,583	0.00%
2024/04/10	1	35.10	0	0.00	35.15	1	3,564	0.03%
2024/04/09	1	35.35	0	0.00	34.95	1	3,535	0.03%
2024/04/03	6.2	35.44	0	0.00	35.50	6.2	3,464	0.18%
2024/04/02	1	35.45	1	35.55	36.10	0	3,414	0.00%
2024/04/01	5	35.80	0	0.00	35.75	5	3,350	0.15%
2024/03/29	25	36.89	13	37.50	36.20	12	3,217	0.37%
2024/03/28	76	38.35	23	38.17	38.25	53	2,879	1.84%
2024/03/27	9	34.59	3	35.23	35.15	6	1,874	0.32%
2024/03/26	0	0.00	5	33.38	33.25	-5	1,737	-0.29%
2024/03/25	0	0.00	4	34.15	34.10	-4	1,719	-0.23%
2024/03/22	1	34.25	0	0.00	34.25	1	1,725	0.06%
2024/03/21	0	0.00	2	33.85	34.10	-2	1,699	-0.12%
2024/03/20	5	34.41	0	0.00	33.80	5	1,682	0.30%
2024/03/18	0	33.65	0	0.00	33.70	0	1,591	0.00%
2024/03/15	9	34.08	8	33.88	34.10	1	1,551	0.06%
2024/03/13	3	33.80	4	32.90	32.80	-1	1,373	-0.07%
2024/03/12	2	33.70	5	33.20	33.50	-3	1,314	-0.23%
2024/03/07	12	32.50	0	0.00	32.20	12	1,088	1.10%
2024/03/06	0	0.00	40	32.75	32.75	-40	1,081	-3.70%
2024/03/04	1	32.70	0	0.00	33.15	1	1,088	0.09%
2024/02/26	0	0.00	2	33.35	33.30	-2	1,059	-0.19%
2024/01/29	0	0.00	0	33.80	33.80	0	1,048	0.00%
2024/01/26	0	0.00	0	33.90	33.80	0	1,050	0.00%
2024/01/23	2	33.65	0	0.00	33.95	2	1,092	0.18%
2024/01/19	0.1	33.25	0	0.00	33.30	0.1	1,115	0.01%
2024/01/17	5	33.55	0	0.00	32.90	5	1,139	0.44%
2024/01/03	1	34.85	0	0.00	34.95	1	1,263	0.08%
2023/11/06	2	35.00	0	0.00	35.00	2	1,807	0.11%
2023/10/30	0	0.00	2	33.95	33.85	-2	1,961	-0.10%
2023/10/26	0.1	34.80	0	0.00	34.50	0.1	2,086	0.00%
2023/10/19	2	35.75	0	0.00	35.20	2	2,554	0.08%
2023/10/18	1	36.50	0	0.00	36.25	1	2,602	0.04%
2023/10/17	0	0.00	10	36.90	36.75	-10	2,628	-0.38%
2023/09/28	0	0.00	2.1	37.17	37.05	-2.1	5,398	-0.04%
2023/09/20	10	38.15	0	0.00	37.70	10	5,549	0.18%
2023/09/19	1	38.25	0	0.00	38.15	1	5,570	0.02%
2023/09/13	5	38.04	0	0.00	38.10	5	5,637	0.09%
2023/09/11	0	0.00	2	37.80	37.55	-2	5,720	-0.03%
2023/09/08	0	0.00	1	38.30	38.20	-1	5,757	-0.02%
2023/09/07	1	38.60	1	38.45	38.15	0	5,846	0.00%
2023/09/06	1	38.05	0	0.00	38.05	1	5,933	0.02%
2023/09/05	0	0.00	5	37.95	38.00	-5	6,070	-0.08%
2023/09/01	5	37.50	0	0.00	37.40	5	6,232	0.08%
2023/08/24	2	38.83	0	0.00	39.10	2	7,541	0.03%
2023/08/22	2	38.80	9	38.80	38.20	-7	7,653	-0.09%
2023/08/11	0	0.00	2	39.00	39.05	-2	7,864	-0.03%
2023/08/10	7	40.13	30	39.50	39.50	-23	7,833	-0.29%
2023/08/08	30	41.25	0	0.00	41.25	30	7,732	0.39%
2023/08/04	7	40.26	0	0.00	40.60	7	7,717	0.09%
2023/08/02	1	40.25	0	0.00	40.30	1	7,705	0.01%
2023/07/31	0	0.00	1	41.60	41.55	-1	7,579	-0.01%
2023/07/28	8	42.06	3	41.95	42.50	5	7,484	0.07%
2023/07/27	0	0.00	1	42.20	42.10	-1	7,439	-0.01%
2023/07/26	6	42.02	50	42.30	41.80	-44	7,416	-0.59%
2023/07/25	103	43.21	56	43.17	42.85	47	7,334	0.64%	大買/
2023/07/24	2	41.38	1	41.70	41.50	1	7,186	0.01%
2023/07/21	0	0.00	5	42.05	41.70	-5	7,097	-0.07%
2023/07/20	1	41.75	11	41.97	42.05	-10	7,057	-0.14%
2023/07/19	11	42.77	1	42.30	42.25	10	6,992	0.14%
2023/07/18	52	44.44	54	45.01	43.40	-2	6,899	-0.03%
2023/07/17	19	44.60	8	44.71	43.85	11	6,657	0.17%
2023/07/14	13	43.25	12	43.99	45.25	1	6,534	0.02%
2023/07/13	10	44.60	50	44.04	43.60	-40	6,009	-0.67%
2023/07/12	1	43.10	11.3	43.08	43.20	-10.3	5,372	-0.19%
2023/07/11	10	41.00	10	41.35	41.80	0	4,898	0.00%
2023/07/10	5	40.25	0	0.00	40.20	5	4,779	0.10%
2023/07/07	0	0.00	2	39.75	40.00	-2	4,765	-0.04%
2023/06/21	0	0.00	1	40.45	40.20	-1	4,721	-0.02%
2023/06/19	11	40.98	1	40.85	40.75	10	4,676	0.21%
2023/06/16	3	40.70	1	40.95	40.70	2	4,672	0.04%
2023/06/13	1	42.30	3	42.10	41.45	-2	4,573	-0.04%
2023/06/12	2	41.75	20	41.64	41.45	-18	4,481	-0.40%
2023/06/09	3	40.83	2	40.73	40.75	1	4,355	0.02%
2023/06/08	1	41.50	1	41.45	41.75	0	4,263	0.00%
2023/06/07	1	41.55	2	41.78	41.95	-1	4,236	-0.02%
2023/06/06	6	41.81	0	0.00	41.50	6	4,228	0.14%
2023/06/05	25	42.27	15	42.68	42.05	10	4,259	0.23%
2023/06/02	26	42.82	10	43.36	42.50	16	4,197	0.38%
2023/06/01	14	42.50	19	42.29	43.00	-5	3,960	-0.13%
2023/05/31	16	41.03	14	40.84	40.85	2	3,515	0.06%
2023/05/30	5	39.50	0	0.00	39.60	5	3,170	0.16%
2023/05/29	5	39.50	13	39.76	39.40	-8	3,186	-0.25%
2023/05/25	5	39.05	0	0.00	38.90	5	3,052	0.16%
2023/05/24	22.2	38.92	20	38.85	38.85	2.2	3,029	0.07%
2023/05/23	0	0.00	10	38.40	38.20	-10	2,914	-0.34%
2023/05/19	20	37.93	12	37.77	37.65	8	2,863	0.28%
2023/05/12	0	0.00	2	36.60	36.75	-2	3,149	-0.06%
2023/05/11	0	0.00	2	36.60	36.60	-2	3,159	-0.06%
2023/05/10	2	37.50	0	0.00	37.50	2	3,198	0.06%
2023/05/08	1	37.60	0	0.00	37.50	1	3,411	0.03%
2023/05/04	0	0.00	2	37.55	37.50	-2	3,478	-0.06%
2023/05/03	5.3	37.72	0	0.00	37.45	5.3	3,548	0.15%
2023/05/02	1	37.75	0	0.00	38.10	1	3,654	0.03%
2023/04/24	0	0.00	1	37.35	37.35	-1	3,576	-0.03%
2023/04/20	5	38.65	5	39.25	38.50	0	3,500	0.00%
2023/04/19	12	39.88	17	39.45	39.15	-5	3,480	-0.14%
2023/04/18	1	39.55	0	0.00	39.00	1	3,314	0.03%
2023/04/17	1	39.30	1	39.30	39.30	0	3,323	0.00%
2023/04/11	0	0.00	11	38.95	38.80	-11	3,303	-0.33%
2023/04/06	0	0.00	3	39.50	39.25	-3	3,325	-0.09%
2023/03/31	0	0.00	4	39.10	39.25	-4	3,322	-0.12%
2023/03/30	10	39.10	0	0.00	38.90	10	3,334	0.30%
2023/03/29	0	0.00	10	39.28	39.20	-10	3,353	-0.30%
2023/03/28	5	38.50	0	0.00	38.35	5	3,340	0.15%
2023/03/27	0	39.25	17	39.05	38.80	-17	3,371	-0.50%
2023/03/23	1	38.20	1	38.40	38.05	0	3,342	0.00%
2023/03/20	0	0.00	5	38.01	37.80	-5	3,511	-0.14%
2023/03/15	5	38.00	0	0.00	37.60	5	4,163	0.12%
2023/03/13	8	37.85	1	37.75	37.90	7	5,480	0.13%
2023/03/10	4	38.73	0	0.00	38.50	4	5,921	0.07%
2023/03/09	0	0.00	5	39.80	39.45	-5	5,897	-0.08%
2023/03/08	0	0.00	2	39.80	40.40	-2	5,843	-0.03%
2023/03/07	5	40.00	5	39.85	39.75	0	5,814	0.00%
2023/03/02	10	39.05	0	0.00	38.95	10	5,697	0.18%
2023/03/01	0	0.00	20	39.50	39.55	-20	5,660	-0.35%
2023/02/24	0	0.00	3	38.70	38.50	-3	5,568	-0.05%
2023/02/23	3	38.95	101	38.91	38.95	-98	5,553	-1.76%	大賣/
2023/02/22	1	38.75	0	0.00	38.45	1	5,540	0.02%
2023/02/21	5	39.40	0	0.00	39.20	5	5,517	0.09%
2023/02/20	2	40.05	2	39.65	39.65	0	5,496	0.00%
2023/02/16	100	39.68	2	39.68	39.65	98	5,467	1.79%
2023/02/15	17	38.92	0	0.00	39.20	17	5,399	0.31%
2023/02/14	0	0.00	100	38.68	38.70	-100	5,318	-1.88%
2023/02/10	2	39.10	2	39.35	39.15	0	5,303	0.00%
2023/02/07	10	39.50	0	0.00	39.15	10	5,094	0.20%
2023/02/06	100	39.88	37	39.56	39.85	63	5,039	1.25%
2023/02/02	0	0.00	5	39.45	39.15	-5	4,833	-0.10%
2023/01/30	3	37.00	0	0.00	36.85	3	4,642	0.06%
2023/01/13	0	36.05	0	0.00	36.05	0	4,727	0.00%
2023/01/09	2	37.78	3	37.47	37.45	-1	4,774	-0.02%
2023/01/06	0	0.00	1	38.80	38.80	-1	4,721	-0.02%
2022/12/30	0	0.00	1	37.50	37.30	-1	4,650	-0.02%
2022/12/28	2	37.90	0	0.00	37.45	2	4,667	0.04%
2022/12/22	0	0.00	2	38.48	38.30	-2	4,640	-0.04%
2022/12/21	5	38.00	0	0.00	37.95	5	4,630	0.11%
2022/12/20	0	0.00	11	38.54	37.55	-11	4,598	-0.24%
2022/12/19	16	38.74	0	0.00	38.40	16	4,550	0.35%
2022/12/16	2	38.05	5	38.11	38.05	-3	4,502	-0.07%
2022/12/15	11	38.58	6	38.85	38.70	5	4,470	0.11%
2022/12/13	5	38.80	0	0.00	38.30	5	4,379	0.11%
2022/12/12	0	0.00	15	39.33	39.50	-15	4,315	-0.35%
2022/12/08	20	39.53	0	0.00	39.15	20	4,114	0.49%
2022/12/07	6	40.43	5	39.93	38.50	1	3,854	0.03%
2022/12/06	13	41.08	3	41.30	40.75	10	3,507	0.29%
2022/12/05	28	41.08	13	41.17	41.15	15	3,187	0.47%
2022/12/02	2	38.23	42	39.03	39.75	-40	2,169	-1.84%
2022/12/01	10	36.00	2	35.80	36.15	8	1,683	0.48%
2022/11/29	2	35.65	0	0.00	35.65	2	1,686	0.12%
2022/11/15	0	0.00	2	34.20	34.30	-2	1,691	-0.12%
2022/10/28	0	0.00	5	31.55	31.50	-5	1,731	-0.29%
2022/10/17	1	33.95	1	33.95	33.95	0	1,550	0.00%
2022/10/11	1	33.60	0	0.00	33.25	1	1,533	0.07%
2022/10/07	2	34.40	2	34.40	34.40	0	1,544	0.00%
2022/10/06	1	34.20	1	34.10	34.25	0	1,565	0.00%
2022/10/05	0	0.00	1	33.80	33.65	-1	1,581	-0.06%
2022/10/03	4	32.50	4	32.33	32.10	0	1,628	0.00%
2022/09/30	0	0.00	20	31.45	32.80	-20	1,648	-1.21%
2022/09/28	1	31.90	0	0.00	30.20	1	1,632	0.06%
2022/09/26	1	32.55	0	0.00	31.60	1	1,652	0.06%
2022/09/23	0	0.00	1	34.15	33.60	-1	1,689	-0.06%
2022/09/19	2	33.80	0	0.00	33.75	2	1,810	0.11%
2022/09/14	0	0.00	5	34.52	34.85	-5	1,915	-0.26%
2022/09/13	0	0.00	2	34.98	35.00	-2	1,959	-0.10%
2022/09/06	0	0.00	1	34.20	34.45	-1	2,343	-0.04%
2022/09/02	0	0.00	5	35.95	36.25	-5	2,359	-0.21%
2022/09/01	5	35.48	2	35.45	34.90	3	2,349	0.13%
2022/08/30	0	0.00	5	34.45	34.45	-5	2,478	-0.20%
2022/08/29	1	35.10	1	35.15	35.15	0	2,510	0.00%
2022/08/22	0	0.00	10	35.60	35.45	-10	3,241	-0.31%
2022/08/19	1	36.15	0	0.00	35.90	1	3,442	0.03%
2022/08/17	1	36.50	0	0.00	36.30	1	4,194	0.02%
2022/08/16	2	36.15	0	0.00	36.15	2	4,166	0.05%
2022/08/12	0	0.00	1	35.70	35.80	-1	4,232	-0.02%
2022/08/01	0	0.00	1	35.10	35.40	-1	4,336	-0.02%
2022/07/29	1	35.30	0	0.00	35.30	1	4,344	0.02%
2022/07/26	0	0.00	1	34.65	34.65	-1	4,425	-0.02%
2022/07/18	1	33.85	0	0.00	34.05	1	4,521	0.02%
2022/07/14	3	33.30	0	0.00	33.45	3	4,564	0.07%
2022/07/12	0	0.00	5	31.26	30.80	-5	4,515	-0.11%
2022/07/04	2	34.20	0	0.00	33.75	2	4,639	0.04%
2022/07/01	0	0.00	2	36.65	34.65	-2	4,744	-0.04%
2022/06/30	5	37.30	1	37.00	37.20	4	4,780	0.08%
2022/06/29	0	0.00	6	38.05	38.10	-6	4,835	-0.12%
2022/06/28	3	38.02	0	0.00	38.20	3	5,380	0.06%
2022/06/27	6	38.95	5	38.70	38.70	1	5,913	0.02%
2022/06/23	1	37.45	1	36.80	36.95	0	5,864	0.00%
2022/06/22	5	37.20	0	0.00	36.95	5	5,842	0.09%
2022/06/21	0	0.00	11	37.96	38.15	-11	5,820	-0.19%
2022/06/20	21	37.47	3	37.50	36.60	18	5,786	0.31%
2022/06/16	5	39.77	23	39.74	38.40	-18	5,652	-0.32%
2022/06/15	11	39.37	0	0.00	39.00	11	5,442	0.20%
2022/06/14	4	38.70	2	38.40	39.35	2	5,403	0.04%
2022/06/10	5	39.20	0	0.00	39.15	5	5,382	0.09%
2022/06/09	1	39.30	0	0.00	39.60	1	5,343	0.02%
2022/06/06	1	38.65	0	0.00	38.60	1	5,165	0.02%
2022/06/02	1	39.70	1	39.45	39.00	0	5,185	0.00%
2022/06/01	5	39.83	0	0.00	39.30	5	5,207	0.10%
2022/05/31	3	39.32	4	39.23	38.85	-1	5,024	-0.02%
2022/05/30	6	38.53	2	38.83	38.65	4	4,828	0.08%
2022/05/27	8	38.31	30	38.30	38.70	-22	4,657	-0.47%
2022/05/26	24	38.25	9	37.88	38.00	15	4,506	0.33%
2022/05/25	15	37.18	9	37.70	37.95	6	4,107	0.15%
2022/05/24	0	0.00	3	35.25	35.55	-3	3,777	-0.08%
2022/05/23	3	35.70	0	0.00	35.50	3	3,754	0.08%
2022/05/20	0	0.00	1	35.20	35.05	-1	3,742	-0.03%
2022/05/19	1	34.60	2	34.45	34.60	-1	3,738	-0.03%
2022/05/18	0	0.00	1	34.95	35.00	-1	3,771	-0.03%
2022/05/17	1	34.20	10	34.30	34.35	-9	3,804	-0.24%
2022/05/16	5	34.50	0	0.00	34.00	5	3,808	0.13%
2022/05/13	1	34.35	1	34.35	34.35	0	3,800	0.00%
2022/05/09	0	0.00	1	33.80	33.95	-1	3,744	-0.03%
2022/05/06	10	34.50	2	34.50	34.85	8	3,766	0.21%
2022/05/05	2	35.20	1	35.80	35.25	1	3,766	0.03%
2022/05/04	6	35.38	4	35.23	35.00	2	3,750	0.05%
2022/05/03	0	0.00	1	33.65	33.65	-1	3,689	-0.03%
2022/04/28	1	33.65	0	0.00	33.30	1	3,701	0.03%
2022/04/27	4	33.15	1	33.60	33.25	3	3,698	0.08%
2022/04/26	0	0.00	5	35.25	35.05	-5	3,657	-0.14%
2022/04/25	5	35.67	0	0.00	35.65	5	3,623	0.14%
2022/04/22	0	0.00	2	36.95	36.95	-2	3,589	-0.06%
2022/04/20	3	37.50	0	0.00	37.40	3	3,588	0.08%
2022/04/15	5	37.20	0	0.00	37.10	5	3,618	0.14%
2022/04/14	6	37.71	0	0.00	37.85	6	3,676	0.16%
2022/04/12	0	0.00	27	36.34	36.30	-27	3,976	-0.68%
2022/04/11	1	38.20	0	0.00	36.85	1	3,952	0.03%
2022/04/08	0	0.00	1	38.25	38.25	-1	3,892	-0.03%
2022/04/06	8	38.67	1	38.80	39.00	7	3,750	0.19%
2022/04/01	8	39.53	4	39.39	39.70	4	3,722	0.11%
2022/03/31	45	40.67	17	40.39	40.15	28	3,671	0.76%
2022/03/30	10	39.77	25	39.61	40.50	-15	3,133	-0.48%
2022/03/29	3	37.85	2	37.78	37.70	1	2,613	0.04%
2022/03/28	1	36.95	1	37.05	37.20	0	2,671	0.00%
2022/03/25	1	37.40	0	0.00	37.30	1	2,698	0.04%
2022/03/24	2	37.75	0	0.00	37.60	2	2,710	0.07%
2022/03/21	0	0.00	2	37.50	37.15	-2	2,887	-0.07%
2022/03/18	2	36.75	2	36.65	37.35	0	2,982	0.00%
2022/03/16	6	35.46	2	35.20	35.60	4	3,061	0.13%
2022/03/15	0	0.00	5	36.15	36.10	-5	3,029	-0.17%
2022/03/09	3	36.90	0	0.00	37.05	3	3,113	0.10%
2022/03/08	10	36.70	11.8	36.96	36.75	-1.8	3,135	-0.06%
2022/03/02	0	0.00	1	38.65	38.60	-1	3,118	-0.03%
2022/03/01	0	0.00	15	38.50	38.55	-15	3,147	-0.48%
2022/02/23	1	38.00	2	38.00	38.05	-1	3,220	-0.03%
2022/02/15	0	0.00	1	37.50	37.40	-1	3,620	-0.03%
2022/02/14	1	37.45	0	0.00	37.45	1	3,699	0.03%
2022/01/19	0	0.00	1	37.05	37.10	-1	5,477	-0.02%
2022/01/17	0	0.00	20	37.02	37.60	-20	5,924	-0.34%
2022/01/11	6	37.70	0	0.00	37.70	6	6,738	0.09%
2022/01/07	1	38.85	0	0.00	38.25	1	8,094	0.01%
2022/01/05	4	40.43	9	40.68	39.80	-5	8,476	-0.06%
2022/01/04	0	0.00	1	39.10	39.05	-1	8,757	-0.01%
2021/12/30	2	39.20	2	39.25	39.40	0	9,568	0.00%
2021/12/27	1	39.75	0	0.00	39.70	1	10,142	0.01%
2021/12/24	0	0.00	5	39.60	39.45	-5	10,462	-0.05%
2021/12/22	2	39.95	0	0.00	39.75	2	10,615	0.02%
2021/12/16	0	0.00	2	39.73	39.50	-2	10,696	-0.02%
2021/12/15	1	39.15	2	38.95	39.15	-1	10,648	-0.01%
2021/12/14	2	39.80	0	0.00	38.60	2	10,645	0.02%
2021/12/10	3	38.92	3	38.80	38.95	0	11,128	0.00%
2021/12/08	0	0.00	1	39.60	38.95	-1	11,132	-0.01%
2021/12/07	3	38.55	4	38.68	38.55	-1	11,065	-0.01%
2021/12/03	0	0.00	1	38.15	38.00	-1	11,086	-0.01%
2021/12/02	0	0.00	1	38.10	37.85	-1	11,114	-0.01%
2021/11/30	5	38.70	0	0.00	38.55	5	11,173	0.04%
2021/11/29	1	38.00	2	37.10	38.15	-1	11,193	-0.01%
2021/11/26	4	37.83	0	0.00	37.80	4	11,171	0.04%
2021/11/24	2	39.10	2	39.35	39.25	0	11,078	0.00%
2021/11/23	2	39.58	4	39.43	39.15	-2	11,090	-0.02%
2021/11/19	6	40.64	1	40.35	40.25	5	11,227	0.04%
2021/11/18	1	40.25	5	40.58	40.20	-4	11,365	-0.04%
2021/11/17	1	40.70	2	40.53	40.70	-1	11,309	-0.01%
2021/11/15	0	0.00	1	40.25	39.80	-1	11,328	-0.01%
2021/11/12	1	39.70	1	39.65	39.65	0	11,367	0.00%
2021/11/11	2	39.88	1	39.85	39.85	1	11,401	0.01%
2021/11/10	1	40.30	0	0.00	40.35	1	11,457	0.01%
2021/11/09	1	39.90	0	0.00	39.80	1	11,493	0.01%
2021/11/08	11	39.93	0	0.00	39.95	11	11,436	0.10%
2021/11/05	1	40.65	1	40.90	40.40	0	11,479	0.00%
2021/11/04	3	41.13	1	41.10	40.75	2	11,515	0.02%
2021/11/03	4	41.33	6	41.01	41.05	-2	11,569	-0.02%
2021/11/02	30	42.31	24	42.44	41.55	6	11,862	0.05%
2021/11/01	6	41.48	18	41.74	41.80	-12	11,494	-0.10%
2021/10/29	16	40.86	16	40.80	40.65	0	11,362	0.00%
2021/10/28	8	41.74	9	41.54	41.25	-1	11,302	-0.01%
2021/10/27	5	41.00	0	0.00	41.15	5	11,251	0.04%
2021/10/26	10	41.06	9	41.23	40.85	1	11,383	0.01%
2021/10/25	11	40.69	8.1	41.59	41.70	2.9	11,788	0.02%
2021/10/22	4	40.29	206	39.98	40.50	-202	12,071	-1.67%	大賣/鉅額交易
2021/10/21	0	0.00	1	40.50	39.85	-1	13,325	-0.01%
2021/10/20	14	40.55	14.1	40.35	40.55	-0.1	14,344	0.00%
2021/10/19	213	40.67	2	40.60	40.45	211	14,252	1.48%	大買/鉅額交易
2021/10/18	28	42.16	24	41.40	40.75	4	14,069	0.03%
2021/10/15	31	42.93	121	42.10	43.50	-90	13,590	-0.66%	大賣/
2021/10/14	2	41.60	4	41.55	40.90	-2	12,925	-0.02%
2021/10/13	122	41.02	12	41.57	41.20	110	12,834	0.86%	大買/鉅額交易
2021/10/12	23	42.19	227	41.83	42.00	-204	12,618	-1.62%	大賣/鉅額交易
2021/10/08	30	41.63	41	41.73	41.55	-11	12,205	-0.09%
2021/10/07	8	39.98	3.1	39.63	40.20	4.9	11,783	0.04%
2021/10/06	219	39.27	22	39.57	39.00	197	12,216	1.61%	大買/鉅額交易
2021/10/05	12	38.31	2	37.80	38.95	10	12,274	0.08%
2021/10/04	3	37.42	1	38.25	37.55	2	12,101	0.02%
2021/10/01	5.1	38.11	4	38.93	37.35	1.1	12,085	0.01%
2021/09/30	0	0.00	6.1	39.16	39.15	-6.1	11,818	-0.05%
2021/09/29	2	38.48	1	38.85	38.30	1	11,806	0.01%
2021/09/28	2	38.43	0	0.00	38.45	2	11,966	0.02%
2021/09/27	0	0.00	1	38.85	38.80	-1	12,053	-0.01%
2021/09/24	1	38.40	1	39.05	38.80	0	12,138	0.00%
2021/09/17	0	0.00	1	38.50	38.50	-1	12,303	-0.01%
2021/09/16	2	38.20	1	38.15	38.15	1	12,526	0.01%
2021/09/15	18	39.93	17	39.28	38.75	1	12,618	0.01%
2021/09/14	2	37.00	0	0.00	37.00	2	12,344	0.02%
2021/09/09	1.1	37.41	0	0.00	37.40	1.1	14,029	0.01%
2021/09/07	1	37.20	10	37.80	37.50	-9	15,161	-0.06%
2021/09/03	0	0.00	1	38.60	38.95	-1	15,196	-0.01%
2021/09/02	11	38.99	0	0.00	38.75	11	15,203	0.07%
2021/08/27	5	39.75	0	0.00	39.70	5	15,213	0.03%
2021/08/26	7	40.57	24	40.42	40.10	-17	15,247	-0.11%
2021/08/25	8	40.19	4	39.89	39.95	4	15,198	0.03%
2021/08/24	16	40.03	10	40.08	40.00	6	15,357	0.04%
2021/08/20	0	0.00	1	37.60	37.20	-1	15,357	-0.01%
2021/08/19	2	38.33	5	38.00	37.60	-3	15,369	-0.02%
2021/08/18	11	37.22	6	37.55	37.90	5	15,514	0.03%
2021/08/17	16	37.77	0	0.00	36.85	16	15,995	0.10%
2021/08/13	0	0.00	7.1	39.69	39.10	-7.1	16,043	-0.04%
2021/08/11	13	40.38	0	0.00	39.95	13	16,093	0.08%
2021/08/10	10	40.75	30	40.67	41.05	-20	16,137	-0.12%
2021/08/09	0	0.00	3	42.00	41.00	-3	16,169	-0.02%
2021/08/06	16	43.27	16	42.93	42.60	0	16,205	0.00%
2021/08/05	15	42.55	15	42.85	42.55	0	16,046	0.00%
2021/08/04	5	42.10	7	42.02	41.75	-2	16,134	-0.01%
2021/08/02	7	42.13	7	42.09	42.05	0	16,320	0.00%
2021/07/30	7	42.64	63	42.34	41.80	-56	16,486	-0.34%
2021/07/29	55	43.20	6	42.73	43.20	49	16,387	0.30%
2021/07/28	20	41.29	5	41.16	43.20	15	16,075	0.09%
2021/07/27	86	43.97	37	42.30	41.95	49	15,747	0.31%
2021/07/26	18	43.17	78.4	43.83	44.90	-60.4	14,543	-0.42%
2021/07/23	1	40.85	1	40.15	40.85	0	13,487	0.00%
2021/07/22	1	39.70	0	0.00	40.10	1	13,497	0.01%
2021/07/21	4	39.18	1	38.70	38.80	3	13,593	0.02%
2021/07/20	3	39.75	5	39.74	39.70	-2	13,635	-0.01%
2021/07/19	9	41.39	7	41.07	41.10	2	13,724	0.01%
2021/07/16	0	41.20	5	42.00	41.15	-5	13,980	-0.04%
2021/07/15	16	41.89	5	41.37	41.30	11	14,030	0.08%
2021/07/14	10	41.30	2	41.75	41.00	8	13,998	0.06%
2021/07/13	23	42.59	31	41.86	42.40	-8	13,944	-0.06%
2021/07/12	20	41.27	9	41.43	41.55	11	13,471	0.08%
2021/07/09	3	39.88	0	0.00	39.75	3	13,296	0.02%
2021/07/08	3	40.80	0	0.00	40.15	3	13,664	0.02%
2021/07/07	1	40.40	2	39.95	39.90	-1	13,814	-0.01%
2021/07/05	6.5	41.09	3	41.00	40.85	3.5	14,179	0.02%
2021/07/02	2	38.88	2	38.55	39.00	0	14,258	0.00%
2021/06/28	0	0.00	7	40.66	40.65	-7	15,411	-0.05%
2021/06/25	16	41.46	7	41.81	41.10	9	15,733	0.06%
2021/06/24	6	41.53	7	41.47	41.60	-1	15,794	-0.01%
2021/06/23	6	40.33	4	41.23	41.50	2	16,210	0.01%
2021/06/22	13	40.57	11	40.03	39.75	2	16,930	0.01%
2021/06/21	7	42.09	4	41.93	40.60	3	17,444	0.02%
2021/06/18	15	41.82	21	42.16	42.40	-6	19,682	-0.03%
2021/06/17	9	40.47	8	40.59	40.45	1	19,822	0.01%
2021/06/16	9	41.58	30	40.25	41.70	-21	19,944	-0.11%
2021/06/15	0	0.00	5	39.05	39.50	-5	19,956	-0.03%
2021/06/04	1	38.95	0	0.00	38.80	1	23,415	0.00%
2021/06/03	20	39.42	0	0.00	39.50	20	24,113	0.08%
2021/06/01	0	0.00	4	40.25	40.05	-4	26,558	-0.02%
2021/05/31	6	39.83	1	40.10	39.55	5	30,283	0.02%
2021/05/28	1	38.70	1	39.10	39.15	0	31,522	0.00%
2021/05/27	10	38.80	5	38.59	38.35	5	32,185	0.02%
2021/05/26	2	39.13	14	38.73	38.70	-12	32,744	-0.04%
2021/05/25	23	39.69	5	40.40	40.35	18	34,165	0.05%
2021/05/24	1	37.25	0	0.00	38.40	1	34,125	0.00%
2021/05/21	0	0.00	5	36.40	37.50	-5	34,523	-0.01%
2021/05/20	5	36.64	10.2	35.99	35.65	-5.2	35,758	-0.01%
2021/05/19	3	35.92	3	36.52	36.65	0	36,047	0.00%
2021/05/18	0	0.00	3	36.15	36.15	-3	36,400	-0.01%
2021/05/17	0	0.00	2	33.13	32.90	-2	36,974	-0.01%
2021/05/14	0	0.00	10	35.60	36.55	-10	37,276	-0.03%
2021/05/13	1	36.75	6	36.01	36.95	-5	37,901	-0.01%
2021/05/11	2	37.00	19	38.22	37.00	-17	39,259	-0.04%
2021/05/07	5	39.45	7	40.34	41.60	-2	42,294	0.00%
2021/05/06	1	38.55	4	38.50	38.80	-3	45,632	-0.01%
2021/05/05	4	38.13	2	39.00	37.90	2	47,684	0.00%
2021/05/04	6	36.84	12	35.65	37.15	-6	48,091	-0.01%
2021/05/03	10	39.11	24	38.77	38.75	-14	48,530	-0.03%
2021/04/29	2	41.80	28	40.63	40.65	-26	49,690	-0.05%
2021/04/28	2	41.35	1	41.20	41.20	1	51,336	0.00%
2021/04/27	16	42.33	0	0.00	41.90	16	53,109	0.03%
2021/04/26	3	41.68	4	41.89	41.75	-1	56,725	0.00%
2021/04/23	5	41.50	0	0.00	41.45	5	59,415	0.01%
2021/04/22	0	0.00	103	42.40	41.30	-103	62,156	-0.17%	大賣/鉅額交易
2021/04/21	3	43.70	6	43.63	43.35	-3	63,268	0.00%
2021/04/19	0	0.00	9.3	43.67	43.45	-9.3	64,663	-0.01%
2021/04/16	2	44.45	0	0.00	44.35	2	65,757	0.00%
2021/04/15	14	43.36	3	43.90	43.90	11	66,367	0.02%
2021/04/14	2	43.25	6	41.64	42.80	-4	67,922	-0.01%
2021/04/13	1	45.20	22	44.31	44.25	-21	70,240	-0.03%
2021/04/12	3	45.53	7	45.38	44.85	-4	70,200	-0.01%
2021/04/09	20	46.80	14	46.06	45.50	6	70,160	0.01%
2021/04/08	7	46.31	3	46.33	46.40	4	70,234	0.01%
2021/04/07	113	47.11	8	46.38	46.05	105	70,069	0.15%	大買/鉅額交易
2021/04/06	27	45.42	5	45.39	45.45	22	69,964	0.03%
2021/04/01	7	44.15	6	44.85	44.05	1	70,394	0.00%
2021/03/31	6	45.60	7	44.88	44.65	-1	70,512	0.00%
2021/03/30	6	45.75	7	45.64	45.50	-1	70,251	0.00%
2021/03/29	10	45.35	9	45.29	45.50	1	70,000	0.00%
2021/03/26	6	45.25	10	45.29	45.00	-4	70,007	-0.01%
2021/03/25	61	46.85	17	47.04	46.20	44	69,482	0.06%
2021/03/24	8	46.09	21	46.68	46.20	-13	68,668	-0.02%
2021/03/23	47	47.37	52	47.73	46.70	-5	68,720	-0.01%
2021/03/22	30	45.02	71	44.70	45.75	-41	65,910	-0.06%
2021/03/19	32	44.13	22	44.13	44.20	10	65,153	0.02%
2021/03/18	18	44.30	29	45.16	44.00	-11	64,809	-0.02%
2021/03/17	95	44.85	33	44.71	43.85	62	64,008	0.10%
2021/03/16	1	42.90	4	42.45	42.30	-3	62,231	0.00%
2021/03/15	2	42.68	48	41.64	42.40	-46	61,940	-0.07%
2021/03/12	7	42.11	20	42.04	42.00	-13	61,716	-0.02%
2021/03/11	7	41.78	6	41.56	41.55	1	61,732	0.00%
2021/03/10	6	41.33	8	41.21	41.00	-2	61,476	0.00%
2021/03/09	10	41.11	13	40.67	40.80	-3	61,182	0.00%
2021/03/08	15	42.05	27	42.71	41.70	-12	60,491	-0.02%
2021/03/05	26	43.51	31	43.65	43.60	-5	59,605	-0.01%
2021/03/04	155	45.81	91	45.13	43.10	64	57,979	0.11%	大買/
2021/03/03	45	43.76	149	43.48	45.65	-104	54,040	-0.19%	大賣/鉅額交易
2021/03/02	9	42.70	15	43.07	42.00	-6	52,674	-0.01%
2021/02/26	21	42.76	129	42.54	42.65	-108	51,966	-0.21%	大賣/鉅額交易
2021/02/25	38	43.55	47	43.41	42.30	-9	51,485	-0.02%
2021/02/24	18	41.85	21	41.86	41.05	-3	49,992	-0.01%
2021/02/23	20	41.99	18	42.07	41.80	2	49,726	0.00%
2021/02/22	80	42.57	141	42.66	42.85	-61	50,376	-0.12%	大賣/
2021/02/19	28	40.20	25	39.84	40.00	3	49,489	0.01%
2021/02/18	53	40.46	50	40.29	40.30	3	49,145	0.01%
2021/02/17	14	39.67	19	39.89	39.75	-5	48,701	-0.01%
2021/02/05	2	40.53	10	40.35	40.35	-8	48,009	-0.02%
2021/02/04	88	41.18	90	41.27	41.05	-2	47,549	0.00%
2021/02/03	39	41.43	6	41.92	40.95	33	46,729	0.07%
2021/02/02	58	41.50	79	42.20	42.45	-21	45,993	-0.05%
2021/02/01	25	40.80	17	40.78	41.10	8	44,803	0.02%
2021/01/29	30	43.63	43	42.37	41.35	-13	43,684	-0.03%
2021/01/28	98	44.63	61	45.07	43.50	37	41,385	0.09%
2021/01/27	54	42.50	66	42.72	43.60	-12	37,744	-0.03%
2021/01/26	37	40.23	14	40.51	39.65	23	35,543	0.06%
2021/01/25	9	40.91	6	40.66	40.80	3	34,875	0.01%
2021/01/22	7	41.57	4	41.56	41.95	3	34,193	0.01%
2021/01/21	18	41.06	48	41.66	40.95	-30	32,814	-0.09%
2021/01/20	45	41.38	134	40.26	39.70	-89	31,014	-0.29%	大賣/
2021/01/19	232	43.89	153.1	42.80	42.75	78.9	29,102	0.27%	大買/大賣/
2021/01/18	412	42.84	131	42.99	44.00	281	25,275	1.11%	大買/大賣/鉅額交易
2021/01/15	51	38.82	86.1	39.10	40.00	-35.1	22,430	-0.16%
2021/01/14	62	35.43	78	35.15	36.40	-16	19,474	-0.08%
2021/01/13	22	33.49	33	33.77	33.10	-11	18,165	-0.06%
2021/01/12	35	34.45	38	33.77	33.15	-3	17,832	-0.02%
2021/01/11	17	34.37	39	34.52	35.50	-22	16,670	-0.13%
2021/01/08	59	32.94	55	32.39	32.30	4	15,417	0.03%
2021/01/07	120	34.53	23	34.17	33.85	97	14,632	0.66%	大買/
2021/01/06	155	33.27	218	33.46	34.10	-63	12,920	-0.49%	大買/大賣/
2021/01/05	14	31.00	5	31.00	31.00	9	10,164	0.09%
2021/01/04	1	28.00	11	28.20	28.20	-10	9,926	-0.10%
2020/12/31	11	25.65	36	25.44	25.65	-25	9,685	-0.26%
2020/12/30	26	24.99	0	0.00	24.85	26	9,325	0.28%
2020/12/29	42	25.54	20	25.71	25.40	22	9,154	0.24%
2020/12/28	47	25.20	24	25.91	26.25	23	8,685	0.26%
2020/12/25	2	23.80	4	23.69	24.20	-2	7,880	-0.03%
2020/12/24	6	22.91	0	0.00	22.90	6	7,431	0.08%
2020/12/23	0	0.00	3	22.90	23.05	-3	7,301	-0.04%
2020/12/22	8	22.99	23	22.87	22.25	-15	7,113	-0.21%
2020/12/21	0	0.00	1	22.40	22.50	-1	6,785	-0.01%
2020/12/18	1	22.45	2	22.55	22.55	-1	6,676	-0.01%
2020/12/17	26	23.00	52.2	22.84	22.90	-26.2	6,512	-0.40%
2020/12/16	1	22.00	2	22.20	21.85	-1	5,673	-0.02%
2020/12/15	7	22.04	25	21.72	21.45	-18	5,556	-0.32%
2020/12/14	12	21.80	2	21.40	21.60	10	5,399	0.19%
2020/12/11	3	20.75	10	21.20	20.80	-7	5,284	-0.13%
2020/12/10	0	0.00	1	21.10	21.10	-1	5,229	-0.02%
2020/12/09	1	21.50	20	21.45	21.40	-19	5,128	-0.37%
2020/12/08	2	22.00	3	21.70	21.80	-1	5,044	-0.02%
2020/12/07	32	21.79	20	21.75	22.40	12	4,932	0.24%
2020/12/02	3	21.05	0	0.00	21.05	3	4,370	0.07%
2020/11/30	0	0.00	1	21.15	21.20	-1	4,431	-0.02%
2020/11/27	4	20.75	0	0.00	20.80	4	4,402	0.09%
2020/11/26	2	20.83	49	20.65	20.85	-47	4,404	-1.07%
2020/11/25	13	20.75	1	21.15	20.60	12	4,428	0.27%
2020/11/24	1	21.45	5	21.95	20.90	-4	4,512	-0.09%
2020/11/23	61	21.72	1.5	21.47	21.70	59.5	4,370	1.36%
2020/11/20	20	21.40	3.8	21.47	21.60	16.2	4,213	0.38%
2020/11/19	17	21.13	127.7	21.58	21.40	-110.7	3,982	-2.78%	大賣/鉅額交易
2020/11/18	146	19.51	13	20.05	20.05	133	2,799	4.75%	大買/鉅額交易
2020/11/12	0	0.00	1	18.05	18.00	-1	2,333	-0.04%
2020/11/04	0	0.00	4	17.40	17.40	-4	2,458	-0.16%
2020/11/02	4	17.10	3	17.10	17.10	1	2,476	0.04%
2020/10/30	0	0.00	1	17.15	17.15	-1	2,533	-0.04%
2020/10/29	0	0.00	10	17.45	17.45	-10	2,529	-0.40%
2020/10/26	1	17.95	0	0.00	17.85	1	2,537	0.04%
2020/10/23	1	17.90	1	17.80	17.90	0	2,535	0.00%
2020/10/21	5	18.11	0	0.00	18.05	5	2,542	0.20%
2020/10/20	1	17.90	4	18.05	18.15	-3	2,420	-0.12%
2020/10/15	1	17.30	0	0.00	17.25	1	2,174	0.05%
2020/10/07	4	17.45	0	0.00	17.50	4	2,233	0.18%
2020/09/28	0	0.00	2	17.15	17.05	-2	2,410	-0.08%
2020/09/24	2	17.20	0	0.00	17.05	2	2,516	0.08%
2020/09/17	0	0.00	5	18.10	18.00	-5	2,660	-0.19%
2020/09/16	5	18.05	0	0.00	18.00	5	2,665	0.19%
2020/09/11	0	0.00	3	18.00	18.05	-3	2,692	-0.11%
2020/09/10	3	18.35	0	0.00	18.20	3	2,686	0.11%
2020/09/09	0	0.00	3	17.95	18.30	-3	2,660	-0.11%
2020/09/03	0	0.00	3	18.30	18.30	-3	2,625	-0.11%
2020/09/02	0	0.00	3	18.15	18.50	-3	2,484	-0.12%
2020/09/01	6	17.95	0	0.00	17.90	6	2,438	0.25%
2020/08/31	1	17.75	1	18.05	17.70	0	2,404	0.00%
2020/08/28	1	18.85	7	18.99	18.85	-6	2,332	-0.26%
2020/08/27	3	18.85	0	0.00	18.85	3	2,168	0.14%
2020/08/25	0	0.00	2	18.75	18.85	-2	2,102	-0.10%
2020/08/19	8	18.73	0	0.00	18.50	8	2,003	0.40%
2020/08/17	3	19.10	0	0.00	19.20	3	1,919	0.16%
2020/08/14	3	18.65	0	0.00	18.60	3	1,831	0.16%
2020/08/12	2	18.20	0	0.00	18.20	2	1,779	0.11%
2020/08/06	0	0.00	1	18.45	18.30	-1	1,791	-0.06%
2020/07/30	0	0.00	0.1	17.90	18.00	-0.1	1,824	-0.01%
2020/07/23	1	18.40	0	0.00	18.40	1	1,870	0.05%
2020/07/17	0	0.00	0.3	18.10	18.20	-0.3	1,888	-0.02%
2020/07/13	1	18.35	18	18.40	18.40	-17	1,959	-0.87%
2020/07/10	1	18.95	0	0.00	18.35	1	1,985	0.05%
2020/07/08	0	0.00	1.2	18.68	19.05	-1.2	1,986	-0.06%
2020/07/03	13	19.03	10	18.85	18.85	3	1,958	0.15%
2020/06/24	1	18.20	1	18.45	18.45	0	2,009	0.00%
2020/06/23	1	18.00	1	18.00	18.00	0	1,987	0.00%
2020/06/15	1	17.85	0	0.00	17.80	1	2,145	0.05%
2020/06/12	3	17.95	0	0.00	17.95	3	2,166	0.14%
2020/06/01	0.8	18.15	0	0.00	18.15	0.8	2,304	0.03%
2020/05/27	3	18.30	0	0.00	18.25	3	2,300	0.13%
2020/05/22	2	18.10	0	0.00	17.95	2	2,336	0.09%
2020/05/08	0	0.00	1	19.30	19.20	-1	2,408	-0.04%
2020/05/04	1	18.65	0	0.00	18.75	1	2,382	0.04%
2020/04/30	0	0.00	2	19.03	19.05	-2	2,378	-0.08%
2020/04/28	0	0.00	1	18.60	18.85	-1	2,375	-0.04%
2020/04/27	0	0.00	6	18.38	18.50	-6	2,392	-0.25%
2020/04/23	1	18.20	0	0.00	18.25	1	2,379	0.04%
2020/04/21	0	0.00	1	18.10	17.80	-1	2,356	-0.04%
2020/04/17	1	18.70	0	0.00	18.35	1	2,343	0.04%
2020/04/16	1	18.60	4	18.65	18.50	-3	2,307	-0.13%
2020/04/14	3	18.10	1	18.10	18.05	2	2,230	0.09%
2020/04/13	1	18.00	2	17.90	17.85	-1	2,220	-0.05%
2020/04/09	1	17.85	2	17.90	17.85	-1	2,208	-0.05%
2020/04/08	4	17.80	0	0.00	18.05	4	2,179	0.18%
2020/04/07	0	0.00	1	17.60	17.75	-1	2,136	-0.05%
2020/04/01	3	16.98	1	16.95	16.70	2	2,051	0.10%
2020/03/31	3	16.82	1	16.75	16.80	2	1,970	0.10%
2020/03/30	0	0.00	1	15.85	16.20	-1	1,892	-0.05%
2020/03/27	2	16.20	3	16.43	16.15	-1	1,894	-0.05%
2020/03/26	2	16.15	2	16.20	16.10	0	1,894	0.00%
2020/03/25	5	16.33	0	0.00	16.35	5	1,883	0.27%
2020/03/24	0	0.00	2	15.68	15.70	-2	1,847	-0.11%
2020/03/19	3.1	15.78	0	0.00	15.05	3.1	1,841	0.17%
2020/03/17	0	0.00	1	15.90	15.80	-1	1,793	-0.06%
2020/03/13	1	16.25	3	15.95	16.55	-2	1,757	-0.11%
2020/03/12	3	17.80	0	0.00	17.70	3	1,716	0.17%
2020/03/09	1	19.25	0	0.00	19.10	1	1,696	0.06%
2020/02/25	3	20.10	0	0.00	20.10	3	1,955	0.15%
2020/02/24	1	20.20	0	0.00	20.20	1	2,000	0.05%
2020/02/21	0	0.00	1	20.70	20.65	-1	2,011	-0.05%
2020/02/20	2	20.75	0	0.00	20.70	2	2,072	0.10%
2020/02/19	5	20.85	1	20.90	20.90	4	2,223	0.18%
2020/02/17	0	0.00	1	20.45	20.40	-1	2,286	-0.04%
2020/02/14	1	20.70	0	0.00	20.65	1	2,359	0.04%
2020/02/11	1	20.30	0	0.00	20.35	1	2,540	0.04%
2020/02/06	0	0.00	1	20.40	20.70	-1	2,652	-0.04%
2020/02/05	0	0.00	3	20.05	20.05	-3	2,696	-0.11%
2020/02/04	0	0.00	1	19.95	20.10	-1	2,760	-0.04%
2020/02/03	1.2	19.52	0	0.00	19.50	1.2	2,761	0.04%
2020/01/30	3	20.75	0	0.00	20.70	3	2,738	0.11%
2020/01/16	0	0.00	2	22.75	22.80	-2	2,755	-0.07%
2020/01/14	0	0.00	6	22.94	22.95	-6	2,905	-0.21%
2020/01/13	1	22.70	0	0.00	22.70	1	2,896	0.03%
2020/01/06	5.2	22.60	0	0.00	22.70	5.2	2,926	0.18%
2019/12/30	3	23.45	0	0.00	23.40	3	2,953	0.10%
2019/12/27	3	23.50	0	0.00	23.55	3	2,977	0.10%
2019/12/25	6	23.58	3	23.60	23.50	3	3,025	0.10%
2019/12/23	5	23.35	0	0.00	23.35	5	3,175	0.16%
2019/12/18	5	23.66	3	23.70	23.65	2	3,237	0.06%
2019/12/16	2	23.55	0	0.00	23.55	2	3,443	0.06%
2019/12/12	3	24.05	0	0.00	24.00	3	3,589	0.08%
2019/12/02	3.2	24.14	7	24.36	24.15	-3.8	3,872	-0.10%
2019/11/29	9	24.66	1	24.50	24.50	8	3,908	0.20%
2019/11/27	2	25.05	1	24.80	24.95	1	3,928	0.03%
2019/11/26	1	24.70	1	24.80	25.00	0	3,940	0.00%
2019/11/25	2	24.95	1	24.95	24.65	1	3,928	0.03%
2019/11/21	0	0.00	1	24.55	24.70	-1	3,878	-0.03%
2019/11/20	2	24.35	0	0.00	24.30	2	3,871	0.05%
2019/11/19	4	24.65	0	0.00	24.65	4	3,856	0.10%
2019/11/18	5	24.12	6	24.13	24.60	-1	3,807	-0.03%
2019/11/15	0	0.00	1	23.90	23.65	-1	3,654	-0.03%
2019/11/13	1	23.20	0	0.00	23.20	1	3,537	0.03%
2019/11/12	3	22.72	3	23.22	23.30	0	3,463	0.00%
2019/11/11	1	22.55	0	0.00	22.30	1	3,350	0.03%
2019/11/05	2	24.40	4	24.21	24.20	-2	3,210	-0.06%
2019/11/04	4	24.40	3	24.25	24.25	1	3,182	0.03%
2019/11/01	0	0.00	4	24.04	24.10	-4	3,133	-0.13%
2019/10/28	3	23.95	3	23.95	23.55	0	3,167	0.00%
2019/10/25	0	0.00	1	24.10	23.90	-1	3,170	-0.03%
2019/10/24	0	0.00	25	23.85	23.80	-25	3,193	-0.78%
2019/10/23	26	24.00	1	23.90	23.85	25	3,286	0.76%
2019/10/22	1	23.75	3	23.90	23.85	-2	3,234	-0.06%
2019/10/21	0	0.00	2	23.50	23.50	-2	3,242	-0.06%
2019/10/18	5	23.42	0	0.00	23.50	5	3,246	0.15%
2019/10/17	6	23.08	6	23.15	23.40	0	3,215	0.00%
2019/10/08	0	0.00	4	23.24	23.25	-4	3,177	-0.13%
2019/10/04	3	23.25	0	0.00	23.20	3	3,181	0.09%
2019/10/03	7	23.46	4	23.50	23.60	3	3,211	0.09%
2019/10/01	1	23.30	0	0.00	23.20	1	3,189	0.03%
2019/09/24	1	24.50	6	24.38	24.20	-5	3,020	-0.17%
2019/09/20	2	24.30	5	24.15	24.15	-3	2,947	-0.10%
2019/09/19	1	24.65	2	24.45	24.35	-1	2,908	-0.03%
2019/09/18	13	24.79	2	24.50	24.80	11	2,715	0.41%
2019/09/17	3	23.90	6	24.22	24.10	-3	2,564	-0.12%
2019/09/16	4	24.63	3	24.70	24.75	1	2,522	0.04%
2019/09/12	6	24.61	10	24.84	24.90	-4	2,541	-0.16%
2019/09/11	2	24.33	3	24.32	24.30	-1	2,517	-0.04%
2019/09/10	1	24.10	0	0.00	24.10	1	2,510	0.04%
2019/09/09	0	0.00	2	24.95	24.75	-2	2,464	-0.08%
2019/09/06	6	25.41	3	25.23	25.20	3	2,437	0.12%
2019/09/05	0	0.00	1	24.60	24.75	-1	2,261	-0.04%
2019/09/04	1	24.25	0	0.00	24.35	1	2,214	0.05%
2019/09/03	0	0.00	4	23.95	24.25	-4	2,236	-0.18%
2019/09/02	1	23.75	1	23.65	23.75	0	2,194	0.00%
2019/08/30	3	24.10	2	24.05	23.90	1	2,181	0.05%
2019/08/29	2	23.20	2	23.10	23.55	0	2,085	0.00%
2019/08/28	2	24.05	0	0.00	24.15	2	2,013	0.10%
2019/08/27	1	24.35	0	0.00	24.00	1	1,985	0.05%
2019/08/23	2	24.73	3	24.90	24.65	-1	1,958	-0.05%
2019/08/22	0	0.00	4	24.44	24.50	-4	1,915	-0.21%
2019/08/21	1	24.05	0	0.00	24.10	1	1,909	0.05%
2019/08/20	0	0.00	1	23.95	23.80	-1	1,910	-0.05%
2019/08/12	1	23.10	0	0.00	23.10	1	2,076	0.05%
2019/08/06	6	22.51	6	22.64	22.65	0	2,228	0.00%
2019/08/05	3	23.50	0	0.00	23.00	3	2,266	0.13%
2019/08/01	2	24.90	0	0.00	24.90	2	2,378	0.08%
2019/07/31	5	25.05	5	25.18	25.30	0	2,419	0.00%
2019/07/29	1	25.05	1	25.00	25.00	0	2,452	0.00%
2019/07/26	5	25.60	0	0.00	25.30	5	2,471	0.20%
2019/07/25	2	25.43	1	25.25	25.60	1	2,490	0.04%
2019/07/23	7	24.74	7	24.74	24.60	0	2,576	0.00%
2019/07/22	1	24.20	0	0.00	24.20	1	2,542	0.04%
2019/07/18	0	0.00	14	24.20	24.00	-14	2,638	-0.53%
2019/07/16	0	0.00	1	24.25	24.25	-1	2,791	-0.04%
2019/07/15	1	23.90	0	0.00	23.85	1	2,869	0.03%
2019/07/10	1	23.80	1	23.80	23.80	0	3,844	0.00%
2019/07/09	1	24.15	1	24.50	23.70	0	3,983	0.00%
2019/07/08	4	24.65	1	24.50	24.80	3	4,000	0.07%
2019/07/04	0	0.00	1	24.30	24.30	-1	4,177	-0.02%
2019/07/03	2	24.48	0	0.00	24.25	2	4,258	0.05%
2019/06/27	1	24.00	0	0.00	23.95	1	5,664	0.02%
2019/06/26	0	0.00	1	23.65	23.95	-1	5,852	-0.02%
2019/06/24	0	0.00	2	24.03	24.10	-2	6,045	-0.03%
2019/06/21	2	24.15	0	0.00	24.00	2	6,187	0.03%
2019/06/20	11	24.46	1	24.60	24.50	10	6,199	0.16%
2019/06/19	1	24.10	1	24.30	24.30	0	6,286	0.00%
2019/06/18	3	23.78	4	23.98	23.85	-1	6,288	-0.02%
2019/06/17	1	24.00	1	24.00	24.00	0	6,390	0.00%
2019/06/14	2	24.10	1	23.95	24.10	1	6,444	0.02%
2019/06/13	1	23.85	2	23.98	23.85	-1	6,516	-0.02%
2019/06/12	1	23.85	0	0.00	23.85	1	6,697	0.01%
2019/06/11	6	24.03	5	24.28	24.10	1	6,700	0.01%
2019/06/10	3	23.17	2	23.18	23.45	1	6,641	0.02%
2019/06/06	4	22.81	2	23.03	22.70	2	6,640	0.03%
2019/06/04	1	23.00	2	23.20	23.10	-1	6,675	-0.01%
2019/06/03	1	23.05	1	23.20	23.05	0	6,713	0.00%
2019/05/31	1	23.45	8	23.58	23.65	-7	6,725	-0.10%
2019/05/29	1	23.05	2	23.20	23.00	-1	6,748	-0.01%
2019/05/28	1	23.55	1	23.70	23.35	0	6,920	0.00%
2019/05/27	3	23.58	5	23.75	23.45	-2	6,965	-0.03%
2019/05/24	2	23.85	3	23.92	23.75	-1	6,997	-0.01%
2019/05/23	4	24.01	2	23.85	23.75	2	7,040	0.03%
2019/05/22	4	24.15	58	24.22	24.40	-54	7,221	-0.75%
2019/05/21	2	23.58	4	23.56	24.20	-2	7,233	-0.03%
2019/05/20	6	23.58	5	23.67	23.45	1	7,217	0.01%
2019/05/17	5	24.02	52	24.01	23.45	-47	7,237	-0.65%
2019/05/16	5	24.52	5	24.56	24.15	0	7,218	0.00%
2019/05/15	7	25.24	3	25.37	25.15	4	7,172	0.06%
2019/05/14	0	0.00	1	25.15	25.40	-1	7,135	-0.01%
2019/05/13	0	0.00	10	25.11	24.60	-10	7,082	-0.14%
2019/05/10	5	25.83	0	0.00	25.80	5	7,016	0.07%
2019/05/09	12	26.21	11	25.99	25.50	1	6,963	0.01%
2019/05/08	40	25.70	1	26.10	25.85	39	6,837	0.57%
2019/05/07	60	25.75	2	25.60	26.00	58	6,774	0.86%
2019/05/06	3	25.73	1	25.30	25.10	2	6,729	0.03%
2019/05/03	1	26.95	2	26.85	26.95	-1	6,638	-0.02%
2019/05/02	2	26.90	3	26.47	26.90	-1	6,587	-0.02%
2019/04/30	3	26.20	0	0.00	26.35	3	6,495	0.05%
2019/04/26	2	26.35	1	26.50	26.05	1	6,276	0.02%
2019/04/25	0	0.00	4	26.54	26.65	-4	6,224	-0.06%
2019/04/24	2	26.38	10	26.52	26.35	-8	6,188	-0.13%
2019/04/23	5	26.93	5	27.15	26.70	0	6,127	0.00%
2019/04/22	3	27.08	3	26.82	26.75	0	6,034	0.00%
2019/04/19	5	26.69	18	26.71	26.60	-13	5,962	-0.22%
2019/04/18	29	27.38	25	28.20	26.50	4	5,862	0.07%
2019/04/17	2	26.95	22	27.34	27.15	-20	5,470	-0.37%
2019/04/16	19	26.83	12	27.32	27.25	7	5,273	0.13%
2019/04/15	0	0.00	4	26.11	26.30	-4	4,875	-0.08%
2019/04/12	1	25.55	17	25.12	25.10	-16	4,717	-0.34%
2019/04/11	3	26.18	7	25.69	25.30	-4	4,638	-0.09%
2019/04/10	1	25.65	2	25.70	26.20	-1	4,488	-0.02%
2019/04/09	1	25.60	0	0.00	25.90	1	4,424	0.02%
2019/04/08	6	25.91	1	26.05	25.80	5	4,349	0.11%
2019/04/03	22	26.01	6	25.82	26.25	16	4,181	0.38%
2019/04/02	9	24.83	10	24.89	26.15	-1	3,897	-0.03%
2019/04/01	12	24.28	5.1	24.27	23.80	6.9	3,367	0.21%
2019/03/29	4	23.53	3	23.50	23.45	1	3,104	0.03%
2019/03/28	0	0.00	11	22.82	23.00	-11	2,921	-0.38%
2019/03/27	1	23.40	5.5	23.47	23.35	-4.5	2,827	-0.16%
2019/03/26	11	22.77	0	0.00	23.45	11	2,722	0.40%
2019/03/22	2	23.20	9	23.02	23.05	-7	2,549	-0.27%
2019/03/21	11.3	22.40	0	0.00	22.45	11.3	2,431	0.46%
2019/03/20	1	22.75	5	22.64	22.65	-4	2,409	-0.17%
2019/03/19	1	22.35	0	0.00	22.50	1	2,304	0.04%
2019/03/18	4.2	22.76	4	22.85	22.80	0.2	2,246	0.01%
2019/03/15	3	22.70	20	22.41	22.55	-17	2,171	-0.78%
2019/03/14	2	21.65	0	0.00	21.60	2	1,992	0.10%
2019/03/13	1	21.70	0	0.00	21.65	1	1,992	0.05%
2019/03/12	6	21.88	0	0.00	21.80	6	1,990	0.30%
2019/03/07	0	0.00	2	22.10	21.30	-2	1,997	-0.10%
2019/03/06	4	21.80	2	21.95	21.95	2	1,985	0.10%
2019/03/05	0	0.00	1	21.90	21.75	-1	1,985	-0.05%
2019/03/04	1	21.75	0	0.00	21.95	1	1,975	0.05%
2019/02/27	4	22.03	6	22.08	22.05	-2	1,944	-0.10%
2019/02/26	5	21.90	20	21.89	21.95	-15	1,769	-0.85%
2019/02/25	10	21.05	4.3	21.10	21.40	5.7	1,713	0.33%
2019/02/22	11	21.20	6	21.21	21.30	5	1,680	0.30%
2019/02/21	31	21.49	22.1	21.73	21.75	8.9	1,632	0.54%
2019/02/20	0	0.00	1	20.60	20.70	-1	1,378	-0.07%
2019/02/19	0	0.00	1	20.20	20.20	-1	1,347	-0.07%
2019/02/18	25	20.15	25	20.23	20.20	0	1,390	0.00%
2019/02/15	15	19.90	0	0.00	19.85	15	1,379	1.09%
2019/02/14	0.1	19.70	0	0.00	19.70	0.1	1,378	0.01%
2019/01/24	0	0.00	35.3	19.00	18.95	-35.3	1,459	-2.42%
2019/01/23	0	0.00	5	18.95	18.95	-5	1,470	-0.34%
2019/01/15	0	0.00	10	19.00	18.90	-10	1,525	-0.66%
2019/01/14	0.1	18.75	0	0.00	18.75	0.1	1,522	0.01%
2019/01/11	0	19.00	0	0.00	19.00	0	1,538	0.00%
2019/01/07	0	0.00	1	19.20	19.20	-1	1,614	-0.06%
2019/01/04	15	18.76	16	18.74	18.75	-1	1,647	-0.06%
2019/01/03	0	0.00	1	19.25	19.15	-1	1,682	-0.06%
2019/01/02	2	19.63	0	0.00	19.30	2	1,691	0.12%
2018/12/28	1	19.85	1	20.05	19.85	0	1,698	0.00%
2018/12/27	0.1	19.95	2	20.20	20.05	-1.9	1,730	-0.11%
2018/12/26	4	20.30	3	20.10	20.00	1	1,730	0.06%
2018/12/25	5	20.32	4	20.40	20.40	1	1,719	0.06%
2018/12/24	3	20.22	6	20.58	21.00	-3	1,691	-0.18%
2018/12/22	11	20.25	10	20.20	20.10	1	1,618	0.06%
2018/12/21	2	19.15	50	19.20	19.60	-48	1,547	-3.10%
2018/12/20	0	0.00	2	19.68	19.30	-2	1,566	-0.13%
2018/12/18	50	19.60	0	0.00	19.45	50	1,724	2.90%
2018/12/17	1	20.00	0	0.00	19.90	1	1,730	0.06%
2018/12/14	5	19.87	7	19.84	20.00	-2	1,741	-0.11%
2018/12/13	1	19.95	1	20.10	19.95	0	1,757	0.00%
2018/12/12	3	20.00	0	0.00	20.00	3	1,781	0.17%
2018/12/11	0	0.00	2	19.65	19.70	-2	1,815	-0.11%
2018/12/10	1	19.40	0	0.00	19.50	1	1,842	0.05%
2018/12/06	1.1	19.72	0	0.00	19.50	1.1	1,856	0.06%
2018/12/04	5	20.75	4	20.81	20.55	1	1,913	0.05%
2018/12/03	0	0.00	1.6	20.51	20.70	-1.6	1,925	-0.08%
2018/11/29	10	20.25	8	19.60	19.60	2	1,935	0.10%
2018/11/28	0	0.00	1	19.60	20.00	-1	1,964	-0.05%
2018/11/27	2	19.28	6	19.35	19.30	-4	2,053	-0.19%
2018/11/23	0	0.00	5	19.45	19.00	-5	2,397	-0.21%
2018/11/22	0	0.00	5	19.45	19.20	-5	2,431	-0.21%
2018/11/21	0	0.00	3	19.30	19.25	-3	2,490	-0.12%
2018/11/19	1	19.40	0	0.00	19.40	1	2,504	0.04%
2018/11/15	5	19.30	0	0.00	19.35	5	2,494	0.20%
2018/11/13	0.1	18.70	0	0.00	18.70	0.1	2,407	0.01%
2018/11/12	1	18.15	1	18.25	18.50	0	2,387	0.00%
2018/11/09	0	0.00	1	18.00	18.10	-1	2,379	-0.04%
2018/11/08	1	18.25	0	0.00	18.15	1	2,384	0.04%
2018/11/02	5	18.45	50	18.30	18.50	-45	2,399	-1.88%
2018/11/01	0	0.00	1	17.75	18.40	-1	2,368	-0.04%
2018/10/31	11	17.25	10	17.45	17.70	1	2,302	0.04%
2018/10/26	50.3	16.80	0	0.00	16.65	50.3	2,370	2.12%
2018/10/19	0	0.00	50	18.40	18.40	-50	2,345	-2.13%
2018/10/18	0	0.00	1	18.45	18.45	-1	2,328	-0.04%
2018/10/17	0	0.00	1	18.10	18.30	-1	2,268	-0.04%
2018/10/12	1	17.70	0	0.00	17.75	1	2,242	0.04%
2018/10/11	50	17.95	0	0.00	17.95	50	2,222	2.25%
2018/10/04	1	21.00	0	0.00	20.85	1	2,177	0.05%
2018/10/03	1	21.50	1	21.55	21.25	0	2,167	0.00%
2018/10/02	1	21.80	0	0.00	21.60	1	2,157	0.05%
2018/09/27	5	21.80	0	0.00	21.90	5	2,126	0.24%
2018/09/26	12	22.31	8	22.44	22.00	4	2,109	0.19%
2018/09/14	0	0.00	40	22.00	22.15	-40	1,863	-2.15%
2018/09/13	1	21.60	1	21.60	21.60	0	1,846	0.00%
2018/09/10	0.2	20.55	0	0.00	20.55	0.2	1,903	0.01%
2018/09/07	1	21.80	3	21.20	21.20	-2	1,892	-0.11%
2018/09/06	2	22.10	0	0.00	22.10	2	1,862	0.11%
2018/09/05	0	0.00	7	22.41	22.35	-7	1,861	-0.38%
2018/09/04	5	22.59	0	0.00	22.60	5	1,981	0.25%
2018/09/03	2	22.70	3	22.30	22.40	-1	2,009	-0.05%
2018/08/31	19	22.27	4.3	22.32	22.60	14.8	1,925	0.77%
2018/08/28	0	0.00	8	21.40	21.50	-8	1,652	-0.48%
2018/08/20	8	20.30	0	0.00	20.10	8	1,889	0.42%
2018/08/13	0.3	20.05	1	20.15	20.00	-0.8	2,000	-0.04%
2018/08/10	1	21.20	0	0.00	20.90	1	2,010	0.05%
2018/08/01	0	0.00	1	21.20	21.30	-1	2,011	-0.05%
2018/07/31	10	20.78	0	0.00	20.85	10	2,017	0.50%
2018/07/27	8	20.90	0	0.00	20.95	8	2,020	0.40%
2018/07/18	1	20.80	0	0.00	20.95	1	2,121	0.05%
2018/07/13	0	0.00	1	20.65	21.75	-1	2,079	-0.05%
2018/07/06	2	20.35	2	20.10	20.10	0	2,093	0.00%
2018/07/03	1	21.45	1	21.50	20.75	0	2,077	0.00%
2018/06/28	3	21.25	3	21.40	21.15	0	2,119	0.00%
2018/06/27	1	21.45	0	0.00	21.25	1	2,119	0.05%
2018/06/26	0	0.00	10	21.60	21.45	-10	2,119	-0.47%
2018/06/21	11	22.99	1	23.00	22.95	10	2,118	0.47%
2018/06/20	0	0.00	31	22.02	22.80	-31	2,026	-1.53%
2018/06/19	1	22.55	0	0.00	22.20	1	2,012	0.05%
2018/06/13	0	0.00	1	22.95	22.75	-1	1,990	-0.05%
2018/06/12	21	24.06	20	23.45	23.30	1	1,974	0.05%
2018/06/11	5	22.10	13	22.80	23.30	-8	1,823	-0.44%
2018/06/07	9	22.84	1	22.75	23.00	8	1,798	0.44%
2018/06/05	1	22.90	0	0.00	22.75	1	1,798	0.06%
2018/06/04	0	0.00	5	22.45	22.65	-5	1,763	-0.28%
2018/06/01	20	22.75	1	23.00	22.70	19	1,755	1.08%
2018/05/31	1	23.10	20	22.78	23.35	-19	1,708	-1.11%
2018/05/30	30	21.68	30	21.84	22.15	0	1,522	0.00%
2018/05/25	2	21.60	2	21.65	21.55	0	1,460	0.00%
2018/05/21	4	21.75	0	0.00	21.80	4	1,454	0.27%
2018/05/11	2	20.75	2	20.70	20.60	0	1,591	0.00%
2018/05/09	0	0.00	1	20.70	20.45	-1	1,623	-0.06%
2018/05/08	0	0.00	2	20.25	20.25	-2	1,637	-0.12%
2018/05/07	1	20.05	0	0.00	19.95	1	1,642	0.06%
2018/05/04	1	19.80	6	20.04	19.95	-5	1,659	-0.30%
2018/05/02	5	20.30	5	19.98	19.95	0	1,751	0.00%
2018/04/27	3	19.00	3	19.00	19.15	0	1,768	0.00%
2018/04/25	20	19.00	0	0.00	19.15	20	1,828	1.09%
2018/04/24	20	19.30	18	18.97	18.90	2	1,876	0.11%
2018/04/23	11	20.30	1	20.00	20.00	10	2,003	0.50%
2018/04/20	13	20.45	13	20.50	20.40	0	2,067	0.00%
2018/04/18	3	20.35	1	20.20	20.20	2	2,129	0.09%
2018/04/12	1	21.25	12	21.35	21.25	-11	2,275	-0.48%
2018/04/11	0	0.00	1	21.25	21.15	-1	2,301	-0.04%
2018/04/09	13	21.07	13	20.97	20.95	0	2,400	0.00%
2018/04/03	15	21.15	10	21.20	21.20	5	2,405	0.21%
2018/04/02	1	21.90	17	21.86	21.70	-16	2,400	-0.67%
2018/03/31	9	21.85	6	21.80	21.80	3	2,424	0.12%
2018/03/22	0	0.00	3.2	22.64	22.45	-3.2	2,550	-0.12%
2018/03/13	0	0.00	3	23.30	23.30	-3	3,014	-0.10%
2018/03/09	6	22.88	4	22.95	22.90	2	3,059	0.07%
2018/03/08	1	22.75	0	0.00	22.40	1	3,094	0.03%
2018/02/12	0	0.00	1	21.15	21.10	-1	4,968	-0.02%
2018/02/09	1	20.95	0	0.00	20.80	1	5,103	0.02%
2018/02/08	1	22.10	0	0.00	22.15	1	5,081	0.02%
2018/01/29	0	0.00	1	25.30	25.25	-1	5,418	-0.02%
2018/01/26	5	25.25	0	0.00	25.25	5	5,442	0.09%
2018/01/25	1	25.80	1	25.75	25.50	0	5,445	0.00%
2018/01/18	1	26.45	0	0.00	25.90	1	5,981	0.02%
2018/01/17	0	0.00	2	26.35	26.35	-2	5,961	-0.03%
2018/01/16	3	26.40	4	26.36	26.20	-1	5,828	-0.02%
2018/01/12	0	0.00	1	25.90	26.10	-1	5,802	-0.02%
2018/01/11	50	25.50	0	0.00	25.45	50	5,813	0.86%
2018/01/10	1	25.85	20	25.75	25.70	-19	5,839	-0.33%
2018/01/09	0	0.00	6	26.33	26.15	-6	5,841	-0.10%
2018/01/05	0	0.00	1.2	25.94	26.00	-1.2	5,780	-0.02%
2018/01/04	2	25.70	2	25.85	26.10	0	5,795	0.00%