廣明 (6188)-第一金-台中券商分點個股進出

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

廣明

(6188)

可現股當沖

股價
88.1
漲跌
▼0.9
漲幅
-1.01%
成交量
3,411張
產業
上櫃電腦及週邊類股▼0.79%
598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

廣明 (6188)籌碼相關－第一金-台中券商分點個股進出

券商分點績效/獲利分析

透過統計各券商分點在長期買賣某個股的操作績效，來找出真正獲利的贏家所在券商分點，進而追蹤此贏家所操作的股票與軌跡。

股票投資新手教室：一秒知道是否上對大戶列車

第一金-台中券商分點個股進出
第一金-台中券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/03	0	0.00	28	89.39	88.10	-28	8,431	-0.33%
2024/05/02	7	89.11	3	89.40	89.00	4	8,400	0.05%
2024/04/29	2	91.60	2	91.45	91.50	0	8,346	0.00%
2024/04/26	37	95.34	24	95.44	92.00	13	8,363	0.16%
2024/04/25	10.1	91.43	8	91.03	90.20	2.1	8,176	0.03%
2024/04/24	0	0.00	10	89.70	92.10	-10	7,934	-0.13%
2024/04/23	3	84.00	5	84.10	83.80	-2	7,694	-0.03%
2024/04/22	5	85.20	4	81.80	81.60	1	7,640	0.01%
2024/04/19	7	87.43	13	86.05	85.80	-6	7,582	-0.08%
2024/04/18	0	0.00	3	87.70	87.70	-3	7,524	-0.04%
2024/04/17	1	89.00	2	88.80	88.90	-1	7,504	-0.01%
2024/04/16	2	88.20	4	87.13	86.80	-2	7,438	-0.03%
2024/04/15	4	92.50	2	94.50	91.20	2	7,347	0.03%
2024/04/12	23.1	98.43	46	100.33	97.60	-22.9	7,182	-0.32%
2024/04/11	12	98.12	9	98.19	97.70	3	6,999	0.04%
2024/04/10	9	97.87	9	97.58	96.80	0	6,918	0.00%
2024/04/09	54	101.50	23	102.20	98.90	31	6,777	0.46%
2024/04/08	4	102.75	32.1	103.53	104.50	-28.1	6,255	-0.45%
2024/04/03	10	96.17	3	95.77	95.40	7	5,983	0.12%
2024/04/02	39	99.99	1	99.10	98.40	38	6,075	0.63%
2024/04/01	9	100.11	6	101.08	98.40	3	5,945	0.05%
2024/03/29	12	99.72	5	97.86	97.10	7	5,736	0.12%
2024/03/28	3	98.53	1.1	97.90	97.90	1.9	5,592	0.03%
2024/03/27	8	99.75	5	98.94	98.80	3	5,460	0.05%
2024/03/26	8	102.00	12	100.29	98.20	-4	5,226	-0.08%
2024/03/25	13	106.23	7	105.14	101.00	6	4,925	0.12%
2024/03/22	3	104.33	2	104.00	104.00	1	4,324	0.02%
2024/03/21	36	100.73	34.1	103.31	102.50	1.9	3,903	0.05%
2024/03/20	2	96.00	0.3	97.00	97.00	1.7	2,840	0.06%
2024/03/19	1	83.80	8	86.71	88.20	-7	2,761	-0.25%
2024/03/11	0	0.00	1	78.10	78.30	-1	2,610	-0.04%
2024/03/08	2	77.80	0	0.00	78.00	2	2,601	0.08%
2024/03/07	3	81.10	0	0.00	79.60	3	2,562	0.12%
2024/03/06	4	81.68	5	81.44	82.20	-1	2,505	-0.04%
2024/03/05	4	80.73	3	81.47	81.60	1	2,458	0.04%
2024/02/29	1	76.00	0	0.00	77.40	1	2,320	0.04%
2024/02/26	10	77.90	10	77.80	77.80	0	2,294	0.00%
2024/02/22	3	80.20	3	78.80	78.80	0	2,279	0.00%
2024/02/20	0.2	79.60	0	0.00	79.70	0.2	2,304	0.01%
2024/02/16	5	78.10	8	78.66	78.70	-3	2,299	-0.13%
2024/02/15	3.2	79.31	4	79.03	79.10	-0.8	2,281	-0.04%
2024/02/05	2.2	81.29	0	0.00	80.20	2.2	2,262	0.10%
2024/02/02	2	81.90	8	82.10	81.10	-6	2,253	-0.27%
2024/02/01	6	79.10	1	79.10	78.90	5	2,225	0.22%
2024/01/31	7	79.53	5	79.90	79.90	2	2,343	0.09%
2024/01/30	2	80.90	0	0.00	81.00	2	2,358	0.08%
2024/01/26	0	79.70	0	0.00	79.10	0	2,361	0.00%
2024/01/23	0	0.00	5	81.70	81.20	-5	2,398	-0.21%
2024/01/22	7	83.09	11	83.16	82.40	-4	2,381	-0.17%
2024/01/19	18	81.68	4	82.00	81.60	14	2,288	0.61%
2024/01/18	0.1	77.50	0	0.00	78.40	0.1	2,198	0.00%
2024/01/17	0	0.00	1	79.00	78.80	-1	2,203	-0.05%
2024/01/15	0	0.00	1	79.20	79.10	-1	2,229	-0.04%
2024/01/12	5	79.70	8	78.85	78.60	-3	2,256	-0.13%
2024/01/11	6	77.75	5	78.50	78.80	1	2,273	0.04%
2024/01/10	0	0.00	1	76.30	76.50	-1	2,322	-0.04%
2024/01/09	3	79.40	1	79.40	76.80	2	2,355	0.08%
2024/01/08	1	79.10	1	78.20	78.20	0	2,390	0.00%
2024/01/03	10	79.90	1	79.30	79.50	9	2,493	0.36%
2024/01/02	1	80.80	1	80.10	80.30	0	2,509	0.00%
2023/12/29	0.8	82.38	0	0.00	82.00	0.8	2,511	0.03%
2023/12/28	14	83.19	9.2	83.30	83.10	4.8	2,484	0.20%
2023/12/27	0	0.00	1	79.10	79.00	-1	2,387	-0.04%
2023/12/26	1	78.60	0	0.00	78.70	1	2,571	0.04%
2023/12/25	8	80.00	6	79.35	79.10	2	2,645	0.08%
2023/12/22	0.1	79.70	2	79.20	78.90	-1.9	2,657	-0.07%
2023/12/21	0	0.00	1	79.70	79.80	-1	2,689	-0.04%
2023/12/20	9	79.76	7	79.91	80.00	2	2,715	0.07%
2023/12/19	2.1	78.85	1	78.30	78.00	1.1	2,723	0.04%
2023/12/18	0	0.00	3	79.17	78.90	-3	2,750	-0.11%
2023/12/15	5	80.51	3	78.70	78.30	2	2,807	0.07%
2023/12/14	1	79.80	13	79.75	79.80	-12	2,836	-0.42%
2023/12/13	3	77.67	0	0.00	77.80	3	2,831	0.11%
2023/12/12	0.1	76.90	1	77.00	76.20	-0.9	2,856	-0.03%
2023/12/11	1	79.00	2	78.80	78.20	-1	2,886	-0.03%
2023/12/08	2.1	79.98	0	0.00	79.00	2.1	2,932	0.07%
2023/12/07	2	78.90	0.1	78.60	78.70	2	3,005	0.07%
2023/12/06	7.1	82.06	7.3	80.76	80.60	-0.3	3,097	-0.01%
2023/12/05	1.2	77.80	3	77.37	78.50	-1.8	3,181	-0.06%
2023/12/04	0	78.90	0	0.00	78.40	0	3,261	0.00%
2023/12/01	2.2	79.27	1	79.10	78.80	1.2	3,328	0.04%
2023/11/30	1	78.20	1.5	78.30	79.00	-0.5	3,384	-0.01%
2023/11/29	3.1	78.57	6.1	78.41	78.60	-3	3,429	-0.09%
2023/11/28	0	76.80	0	0.00	76.40	0	3,490	0.00%
2023/11/27	5	76.20	1	76.30	76.20	4	3,687	0.11%
2023/11/24	1.3	77.50	1	77.40	77.40	0.3	3,763	0.01%
2023/11/23	0.4	78.81	0	0.00	77.60	0.4	3,875	0.01%
2023/11/22	0.4	78.58	1	78.20	78.60	-0.6	3,984	-0.02%
2023/11/21	3	79.77	0	0.00	79.00	3	4,124	0.07%
2023/11/20	0	79.00	3	79.10	79.50	-3	4,334	-0.07%
2023/11/17	0.3	77.38	0.1	78.00	77.80	0.2	4,410	0.01%
2023/11/16	1	77.15	0	0.00	77.50	1	4,603	0.02%
2023/11/15	12.1	77.45	0	0.00	77.40	12.1	4,700	0.26%
2023/11/14	0.3	75.40	3.3	75.59	76.10	-3	4,957	-0.06%
2023/11/13	2.5	74.91	0	0.00	75.50	2.5	5,327	0.05%
2023/11/09	1	75.80	0	0.00	75.80	1	5,833	0.02%
2023/11/08	2	76.70	7	75.36	76.70	-5	6,228	-0.08%
2023/11/06	4	74.00	1	74.20	74.00	3	6,719	0.04%
2023/11/03	5	72.02	11	71.56	71.50	-6	6,925	-0.09%
2023/11/02	5	71.02	0	0.00	71.20	5	7,484	0.07%
2023/10/31	2	69.60	0	0.00	68.30	2	8,285	0.02%
2023/10/25	0	74.70	0	0.00	74.40	0	10,192	0.00%
2023/10/23	1	71.12	1	72.10	71.40	0	11,665	0.00%
2023/10/20	0	0.00	10	71.20	71.60	-10	12,450	-0.08%
2023/10/19	1	72.91	0	0.00	73.20	1	13,301	0.01%
2023/10/18	3	72.73	2	72.50	72.30	1	13,747	0.01%
2023/10/17	2	77.25	1	75.60	75.50	1	13,995	0.01%
2023/10/16	3	77.00	9	76.58	77.00	-6	14,446	-0.04%
2023/10/13	2	79.00	2	78.40	78.60	0	15,300	0.00%
2023/10/06	3	83.70	5	83.40	83.40	-2	16,790	-0.01%
2023/10/05	5	84.40	1	84.40	83.70	4	17,274	0.02%
2023/10/04	0	0.00	3	84.03	84.10	-3	17,509	-0.02%
2023/10/03	2	86.75	0	0.00	86.00	2	17,576	0.01%
2023/10/02	10	87.72	9	87.92	88.10	1	17,706	0.01%
2023/09/28	1	84.70	1	83.70	83.10	0	17,717	0.00%
2023/09/26	0.1	83.70	0.2	83.70	81.80	-0.1	18,378	0.00%
2023/09/25	0.2	83.10	5	83.00	83.00	-4.8	18,780	-0.03%
2023/09/22	1	81.60	0	0.00	81.90	1	19,050	0.01%
2023/09/21	0	0.00	17	80.29	80.10	-17	19,115	-0.09%
2023/09/20	0	0.00	2	83.40	81.80	-2	19,381	-0.01%
2023/09/19	1	80.82	2	81.10	81.40	-1	19,879	0.00%
2023/09/18	1	82.04	0	0.00	82.40	1	20,145	0.01%
2023/09/15	5	84.70	0	0.00	84.90	5	20,188	0.02%
2023/09/14	0	85.60	0	0.00	84.90	0	20,204	0.00%
2023/09/12	0	0.00	0.2	85.00	85.00	-0.2	20,271	0.00%
2023/09/11	5	85.29	67	83.64	84.20	-62	20,356	-0.30%
2023/09/08	17.1	88.43	36	87.24	87.70	-18.9	20,321	-0.09%
2023/09/07	0.1	91.07	3	91.40	90.10	-2.9	20,259	-0.01%
2023/09/06	5.1	92.22	4	92.85	91.20	1.1	20,282	0.01%
2023/09/05	0	92.99	0	0.00	91.80	0	20,369	0.00%
2023/09/04	5	93.30	3	94.60	93.10	2	20,553	0.01%
2023/09/01	12	94.87	5.1	94.53	94.50	7	20,677	0.03%
2023/08/31	5.1	92.55	17	95.79	98.20	-11.9	20,691	-0.06%
2023/08/30	14	94.42	1	94.80	93.80	13	20,605	0.06%
2023/08/29	5	94.80	6	95.05	95.30	-1	20,782	0.00%
2023/08/28	20.1	96.18	6	95.52	95.30	14.1	21,316	0.07%
2023/08/25	19	98.62	16	98.55	98.80	3	21,483	0.01%
2023/08/24	2.1	107.10	10	106.50	101.50	-7.9	21,824	-0.04%
2023/08/23	10	104.50	0	0.00	104.00	10	21,785	0.05%
2023/08/22	16	106.78	21	107.05	104.00	-5	21,705	-0.02%
2023/08/21	3	104.83	2	104.75	105.00	1	21,539	0.00%
2023/08/18	13	104.58	23	104.83	103.00	-10	21,420	-0.05%
2023/08/17	79	109.99	52	110.73	109.50	27	21,153	0.13%
2023/08/16	33	105.35	43.1	105.85	106.50	-10.1	20,815	-0.05%
2023/08/15	13	103.85	7	103.21	102.00	6	20,556	0.03%
2023/08/14	32	101.80	35	101.44	99.90	-3	20,299	-0.01%
2023/08/11	14	100.39	9.1	101.16	99.10	4.9	19,881	0.02%
2023/08/10	33.1	98.06	36	97.77	97.50	-3	19,595	-0.02%
2023/08/09	8.2	106.40	5.1	105.23	104.50	3.1	19,261	0.02%
2023/08/08	26.1	109.71	20	109.28	109.50	6.1	19,042	0.03%
2023/08/07	10.2	108.17	10	110.85	112.50	0.2	18,504	0.00%
2023/08/04	80	102.41	82	102.39	102.50	-2	18,029	-0.01%
2023/08/02	18	100.95	14	99.19	99.70	4	17,690	0.02%
2023/08/01	6	102.42	24.4	100.34	102.50	-18.4	17,099	-0.11%
2023/07/31	36.1	108.92	9.5	112.39	107.50	26.6	16,670	0.16%
2023/07/28	18.5	117.31	11	114.91	119.00	7.5	16,120	0.05%
2023/07/27	57	119.32	63	120.90	115.00	-6	15,729	-0.04%
2023/07/26	80.1	116.36	73.2	116.91	117.50	6.9	15,062	0.05%
2023/07/25	30	118.82	33.3	120.19	121.50	-3.3	14,243	-0.02%
2023/07/24	21	108.05	60	107.64	110.50	-39	13,443	-0.29%
2023/07/21	23	97.64	26.4	97.97	100.50	-3.4	12,590	-0.03%
2023/07/20	23.2	94.46	17.4	94.56	95.00	5.8	12,146	0.05%
2023/07/19	9.2	96.26	18	96.53	93.40	-8.8	11,865	-0.07%
2023/07/18	64.1	104.78	58.1	107.95	98.80	6	11,506	0.05%
2023/07/17	15	100.90	53	99.99	103.50	-38	10,634	-0.36%
2023/07/14	85	93.92	49.5	91.64	94.20	35.5	10,327	0.34%
2023/07/13	142	89.58	72	90.92	85.70	70	9,791	0.72%	大買/
2023/07/12	63	84.99	55.2	84.56	84.50	7.8	9,092	0.09%
2023/07/11	5.1	80.80	13	81.35	81.20	-7.9	8,627	-0.09%
2023/07/10	6	78.50	3	79.00	78.10	3	8,402	0.04%
2023/07/07	33	79.94	113	80.00	79.00	-80	8,428	-0.95%	大賣/
2023/07/06	12.2	81.51	2	82.00	81.10	10.2	8,249	0.12%
2023/07/05	40.5	80.24	64	80.94	80.60	-23.5	8,067	-0.29%
2023/07/04	99.3	82.08	134.2	83.20	83.50	-35	7,834	-0.45%	大賣/
2023/07/03	51.2	78.95	27	78.59	79.40	24.2	7,335	0.33%
2023/06/30	2	73.20	25	74.34	74.20	-23	6,909	-0.33%
2023/06/29	3	70.10	2	70.50	71.30	1	6,632	0.02%
2023/06/28	59.2	72.59	53	71.07	70.60	6.2	6,543	0.09%
2023/06/27	55.6	72.21	2	71.75	70.00	53.6	6,297	0.85%
2023/06/26	16.1	75.46	18	76.69	77.30	-1.9	5,795	-0.03%
2023/06/21	1.1	68.53	16	70.20	70.30	-14.9	5,549	-0.27%
2023/06/19	2	68.75	2	69.00	68.70	0	5,554	0.00%
2023/06/16	8	69.89	1	69.50	70.20	7	5,611	0.12%
2023/06/15	1	71.30	2	71.10	70.60	-1	5,533	-0.02%
2023/06/14	1	70.40	0	0.00	68.80	1	5,405	0.02%
2023/06/13	1	68.10	12	68.62	68.40	-11	5,364	-0.21%
2023/06/12	10	68.81	3	67.33	67.60	7	5,308	0.13%
2023/06/09	8	67.75	6	68.32	67.60	2	5,233	0.04%
2023/06/08	14	67.51	4	69.50	65.40	10	5,131	0.19%
2023/06/07	39	71.96	0	0.00	72.70	39	4,958	0.79%
2023/06/05	0	0.00	6	72.27	71.20	-6	4,753	-0.13%
2023/06/02	11	71.63	5	71.52	71.70	6	4,701	0.13%
2023/06/01	81	71.61	104	71.35	71.60	-23	4,505	-0.51%	大賣/
2023/05/31	8	66.56	14.1	67.05	70.00	-6.1	3,946	-0.15%
2023/05/30	134	63.66	122	65.10	63.70	12	3,706	0.32%	大買/大賣/
2023/05/29	12	62.03	10	60.84	62.40	2	3,288	0.06%
2023/05/26	7	57.21	10	57.60	56.80	-3	3,137	-0.10%
2023/05/25	2	56.30	2	57.40	57.10	0	3,166	0.00%
2023/05/23	9	55.96	22	55.85	55.80	-13	3,188	-0.41%
2023/05/22	1	56.00	1	55.60	56.80	0	3,170	0.00%
2023/05/19	12	54.87	18	55.05	55.00	-6	3,120	-0.19%
2023/05/18	1	55.10	0	0.00	54.70	1	3,136	0.03%
2023/05/16	0	0.00	2	54.35	54.40	-2	3,195	-0.06%
2023/05/15	1	52.80	1	53.80	53.70	0	3,218	0.00%
2023/05/11	9	51.68	0	0.00	51.50	9	3,284	0.27%
2023/05/10	1	52.70	0	0.00	53.50	1	3,329	0.03%
2023/05/05	1	53.50	0	0.00	53.60	1	3,443	0.03%
2023/05/04	0	0.00	1	54.30	54.20	-1	3,458	-0.03%
2023/05/02	40	55.19	0	0.00	55.00	40	3,518	1.14%
2023/04/25	5	53.60	2	54.00	53.80	3	3,546	0.08%
2023/04/21	0	0.00	2	54.00	52.80	-2	3,566	-0.06%
2023/04/20	1	57.80	0	0.00	57.20	1	3,431	0.03%
2023/04/19	0	0.00	1	59.40	59.00	-1	3,396	-0.03%
2023/04/14	0	0.00	1	58.40	57.40	-1	3,303	-0.03%
2023/04/12	2	59.20	3	59.53	59.30	-1	3,205	-0.03%
2023/04/10	0	57.40	2	57.55	57.00	-2	3,035	-0.07%
2023/03/31	1	57.80	0	0.00	57.90	1	2,974	0.03%
2023/03/30	0	0.00	1	57.60	57.70	-1	2,953	-0.03%
2023/03/28	1	57.00	0	0.00	57.40	1	2,912	0.03%
2023/03/27	2	59.30	1	59.10	58.20	1	2,845	0.04%
2023/03/24	0	0.00	27	56.95	58.90	-27	2,787	-0.97%
2023/03/23	15	57.93	10	57.40	57.20	5	2,719	0.18%
2023/03/22	20	56.05	1.2	57.00	57.60	18.8	2,662	0.71%
2023/03/21	4	56.00	9.1	56.06	55.70	-5.1	2,579	-0.20%
2023/03/16	3	51.60	0	0.00	52.00	3	2,357	0.13%
2023/03/13	2	53.00	0	0.00	53.30	2	2,237	0.09%
2023/03/10	1	52.50	0	0.00	52.70	1	2,168	0.05%
2023/03/08	1	53.40	2	53.50	53.50	-1	2,067	-0.05%
2023/03/07	0.1	53.02	0	0.00	53.50	0.1	2,023	0.01%
2023/03/03	1.2	52.58	5	52.80	52.50	-3.8	1,877	-0.20%
2023/03/02	0	0.00	1	50.50	51.20	-1	1,785	-0.06%
2023/03/01	1	50.60	3	49.97	50.60	-2	1,728	-0.12%
2023/02/20	1	48.15	0	0.00	48.05	1	1,440	0.07%
2023/02/16	0	47.50	1	47.70	47.55	-1	1,411	-0.07%
2023/02/13	1	47.60	0	0.00	47.85	1	1,314	0.08%
2023/02/10	0	0.00	2	47.48	47.00	-2	1,293	-0.15%
2023/02/09	101	46.94	1	47.30	47.30	100	1,228	8.14%	大買/
2023/02/08	2	47.30	31	47.00	46.70	-29	1,176	-2.47%
2023/02/07	0	0.00	9	45.85	46.15	-9	1,104	-0.82%
2023/02/06	30	46.48	0	0.00	46.15	30	1,077	2.78%
2023/02/03	0	0.00	20	44.89	44.95	-20	981	-2.04%
2023/02/02	5	44.86	2	44.80	44.75	3	948	0.32%
2023/01/30	10	43.68	0	0.00	43.85	10	844	1.18%
2023/01/17	5	43.05	0	0.00	43.05	5	811	0.62%
2023/01/16	0	43.15	0	0.00	42.90	0	798	0.00%
2023/01/13	0	0.00	1	42.65	42.85	-1	781	-0.13%
2023/01/12	4	42.60	0	0.00	42.70	4	744	0.54%
2023/01/09	0	0.00	5	41.40	41.25	-5	668	-0.75%
2023/01/06	0	0.00	5	40.90	41.05	-5	686	-0.73%
2022/12/30	0	0.00	8	40.24	40.15	-8	734	-1.09%
2022/12/29	0	40.10	0	0.00	39.90	0	739	0.00%
2022/12/20	0	0.00	4	40.84	40.00	-4	795	-0.50%
2022/12/15	0	0.00	1	42.20	41.95	-1	835	-0.12%
2022/12/14	0	41.85	2	41.80	41.85	-2	824	-0.24%
2022/12/07	0	0.00	2	41.05	41.00	-2	823	-0.24%
2022/12/06	0	0.00	3	41.40	40.75	-3	823	-0.36%
2022/12/05	0	0.00	4	41.90	41.50	-4	818	-0.49%
2022/11/29	0	41.00	5	41.10	41.05	-5	887	-0.56%
2022/11/23	1	39.85	0	0.00	40.00	1	1,204	0.08%
2022/11/11	0	40.10	0	0.00	39.55	0	1,379	0.00%
2022/11/03	0	0.00	1	38.50	38.80	-1	1,402	-0.07%
2022/10/26	0	0.00	3	37.23	37.20	-3	1,672	-0.18%
2022/10/25	1	36.95	0	0.00	37.20	1	1,689	0.06%
2022/10/21	1	37.65	0	0.00	37.70	1	1,724	0.06%
2022/10/14	4	37.51	0	0.00	37.65	4	1,893	0.21%
2022/10/13	1	37.85	1	37.15	37.20	0	1,913	0.00%
2022/10/06	1	37.95	0	0.00	38.00	1	1,996	0.05%
2022/09/29	2	37.45	0	0.00	37.50	2	2,372	0.08%
2022/09/26	1	38.20	0	0.00	38.05	1	2,367	0.04%
2022/09/23	1	39.80	0	0.00	39.60	1	2,359	0.04%
2022/09/22	0	0.00	40	40.76	41.00	-40	2,329	-1.72%
2022/09/20	0	41.85	5	41.65	41.65	-5	2,317	-0.22%
2022/09/19	0	0.00	2	41.00	40.85	-2	2,311	-0.09%
2022/09/08	5	41.35	0	0.00	41.35	5	2,298	0.22%
2022/09/07	0	0.00	1	40.95	41.00	-1	2,287	-0.04%
2022/09/06	2	42.30	7	41.21	40.85	-5	2,276	-0.22%
2022/09/02	3	44.10	4	44.00	43.40	-1	2,203	-0.05%
2022/09/01	0	0.00	5	43.69	43.75	-5	2,148	-0.23%
2022/08/31	6	44.30	3	44.15	44.30	3	2,105	0.14%
2022/08/30	0	0.00	11	43.42	44.65	-11	2,008	-0.55%
2022/08/25	0	0.00	2	41.80	41.75	-2	1,827	-0.11%
2022/08/22	10	41.70	1	41.90	41.40	9	1,767	0.51%
2022/08/18	0	41.95	0	0.00	41.95	0	1,715	0.00%
2022/08/16	0	0.00	10	41.30	41.30	-10	1,687	-0.59%
2022/08/15	0	0.00	7	41.26	41.25	-7	1,684	-0.42%
2022/08/10	2	40.95	2	41.15	40.95	0	1,645	0.00%
2022/08/09	14	40.96	7	41.39	40.90	7	1,640	0.43%
2022/08/08	3	42.95	3	42.75	42.45	0	1,584	0.00%
2022/08/05	4	42.76	3	42.15	42.95	1	1,562	0.06%
2022/08/02	0	41.85	0	0.00	41.85	0	1,464	0.00%
2022/08/01	0	0.00	1	41.45	41.50	-1	1,415	-0.07%
2022/07/29	0	41.15	1	40.95	41.05	-1	1,405	-0.07%
2022/07/28	0	0.00	1	40.95	40.65	-1	1,394	-0.07%
2022/07/27	3	41.05	0	0.00	41.25	3	1,384	0.22%
2022/07/25	1	40.50	0	0.00	40.60	1	1,321	0.08%
2022/07/22	3	42.10	0	0.00	42.25	3	1,275	0.24%
2022/07/20	2	42.40	1	42.40	41.60	1	1,229	0.08%
2022/07/19	2	41.65	7	42.15	42.30	-5	1,197	-0.42%
2022/07/18	4	41.15	5	41.20	41.20	-1	1,154	-0.09%
2022/07/15	6	41.15	25	40.80	40.80	-19	1,135	-1.67%
2022/07/14	11	40.68	15	40.73	41.20	-4	1,117	-0.36%
2022/07/13	26	40.59	0	0.00	40.40	26	1,081	2.40%
2022/07/12	0	0.00	11	40.20	39.85	-11	1,067	-1.03%
2022/07/11	4	40.40	26	40.29	40.80	-22	1,055	-2.08%
2022/07/08	35	40.87	25	40.50	40.75	10	1,023	0.98%
2022/07/07	27	39.39	1	38.80	40.50	26	848	3.07%
2022/07/06	1	37.50	1	37.35	37.10	0	725	0.00%
2022/07/05	1	36.25	0	0.00	36.60	1	720	0.14%
2022/07/01	0	0.00	10	36.40	36.20	-10	765	-1.31%
2022/06/30	1	37.50	0	0.00	37.15	1	765	0.13%
2022/06/17	1	38.20	0	0.00	38.20	1	984	0.10%
2022/06/07	1	39.60	0	0.00	39.55	1	1,083	0.09%
2022/05/30	0	0.00	5	38.80	39.00	-5	1,176	-0.42%
2022/05/25	0	0.00	0.1	38.10	38.25	-0.1	1,216	-0.01%
2022/05/10	1	37.80	0	0.00	38.20	1	1,474	0.07%
2022/05/09	11	38.58	0	0.00	38.15	11	1,485	0.74%
2022/05/03	0	0.00	1	39.85	39.80	-1	1,532	-0.07%
2022/04/29	1	39.80	0	0.00	39.80	1	1,561	0.06%
2022/04/27	2	38.98	0	0.00	39.45	2	1,601	0.12%
2022/04/26	3	40.15	0	0.00	40.05	3	1,602	0.19%
2022/04/25	4	40.40	4	40.65	40.40	0	1,604	0.00%
2022/04/21	4	41.55	0	0.00	41.55	4	1,659	0.24%
2022/04/19	0	0.00	3	41.38	41.55	-3	1,685	-0.18%
2022/04/18	10	40.70	1	41.10	40.90	9	1,725	0.52%
2022/04/15	5	41.50	2	41.65	41.65	3	1,736	0.17%
2022/04/14	13	41.16	2	41.10	41.20	11	1,782	0.62%
2022/04/13	2	40.65	2	40.95	40.95	0	1,855	0.00%
2022/04/11	0	0.00	10	41.00	41.05	-10	1,943	-0.51%
2022/04/08	2	41.90	0	0.00	41.90	2	2,027	0.10%
2022/04/06	0	0.00	2	43.25	43.25	-2	2,144	-0.09%
2022/04/01	2	43.50	2	43.55	43.70	0	2,288	0.00%
2022/03/31	2.1	43.95	2	44.00	44.00	0.1	2,665	0.01%
2022/03/30	0	0.00	2	44.30	44.30	-2	2,684	-0.07%
2022/03/29	0	44.65	0	0.00	44.40	0	2,732	0.00%
2022/03/28	0	0.00	5	44.22	44.55	-5	2,753	-0.18%
2022/03/25	0	0.00	1	44.25	44.60	-1	2,776	-0.04%
2022/03/24	2	44.45	0	0.00	44.90	2	2,830	0.07%
2022/03/23	6	43.10	6	42.95	42.95	0	2,858	0.00%
2022/03/22	1	43.30	0	0.00	43.25	1	2,929	0.03%
2022/03/21	1	43.65	1	43.40	43.30	0	3,177	0.00%
2022/03/17	1	42.95	0	0.00	42.95	1	3,368	0.03%
2022/03/16	0	0.00	1	42.00	42.25	-1	3,524	-0.03%
2022/03/15	1	41.75	1	42.00	42.25	0	3,540	0.00%
2022/03/14	1	42.40	0	0.00	42.30	1	3,576	0.03%
2022/03/09	0	0.00	1	42.05	42.25	-1	3,826	-0.03%
2022/03/07	0	0.00	3	43.87	43.10	-3	3,916	-0.08%
2022/03/04	1	45.10	2	45.33	45.10	-1	3,959	-0.03%
2022/03/03	9	45.71	0	0.00	45.70	9	3,963	0.23%
2022/03/01	1	45.15	0	0.00	45.10	1	3,964	0.03%
2022/02/24	2	44.73	4	45.89	44.10	-2	3,948	-0.05%
2022/02/22	1	46.70	2	46.35	46.45	-1	3,944	-0.03%
2022/02/21	1	46.95	0	0.00	47.00	1	3,930	0.03%
2022/02/18	0	0.00	1	46.65	46.75	-1	3,924	-0.03%
2022/02/17	3	46.80	2	46.93	46.80	1	3,937	0.03%
2022/02/16	3	46.92	0	0.00	47.10	3	3,954	0.08%
2022/02/15	0	0.00	4	46.73	46.70	-4	3,983	-0.10%
2022/02/14	3	46.05	0	0.00	46.35	3	4,029	0.07%
2022/02/11	0	0.00	4	46.30	46.75	-4	4,052	-0.10%
2022/02/10	1	46.30	3	46.82	46.80	-2	4,072	-0.05%
2022/02/09	2	46.00	0	0.00	46.25	2	4,071	0.05%
2022/02/08	2	45.60	0	0.00	45.85	2	4,115	0.05%
2022/02/07	2	45.50	0	0.00	45.50	2	4,121	0.05%
2022/01/25	1	44.65	1	44.15	44.15	0	4,134	0.00%
2022/01/24	0	0.00	2	45.00	45.00	-2	4,127	-0.05%
2022/01/21	4	44.75	4	45.20	45.00	0	4,114	0.00%
2022/01/17	0	0.00	2	44.70	45.10	-2	4,157	-0.05%
2022/01/14	2	43.75	1	43.60	43.85	1	4,130	0.02%
2022/01/12	1	44.55	1	45.00	44.95	0	4,130	0.00%
2022/01/11	4	45.25	3	44.52	44.65	1	4,126	0.02%
2022/01/10	1	44.95	2	45.40	45.55	-1	4,082	-0.02%
2022/01/07	10	45.20	10	45.66	45.45	0	4,063	0.00%
2022/01/06	12	46.04	7	45.82	46.05	5	4,001	0.12%
2022/01/05	2	46.65	2	47.50	46.85	0	3,927	0.00%
2022/01/04	2	46.80	2	47.40	47.25	0	3,879	0.00%
2022/01/03	2	48.55	2	47.30	47.30	0	3,834	0.00%
2021/12/30	6	49.16	2	50.10	48.65	4	3,768	0.11%
2021/12/29	0	0.00	5	48.81	48.85	-5	3,661	-0.14%
2021/12/28	6	48.73	6	48.94	49.40	0	3,606	0.00%
2021/12/27	16	48.76	2	49.73	49.10	14	3,453	0.41%
2021/12/23	0	0.00	5	46.30	46.35	-5	3,029	-0.17%
2021/12/21	0	0.00	1	46.10	46.05	-1	2,936	-0.03%
2021/12/20	5	46.20	0	0.00	45.85	5	2,898	0.17%
2021/12/17	0	0.00	4	44.75	45.00	-4	2,803	-0.14%
2021/12/16	9	46.02	0	0.00	45.90	9	2,713	0.33%
2021/12/15	6	45.81	6	45.62	46.20	0	2,596	0.00%
2021/12/14	9	44.72	10	45.06	45.95	-1	2,332	-0.04%
2021/12/10	11	44.28	5	44.04	45.00	6	2,094	0.29%
2021/12/09	0	0.00	5	42.97	42.80	-5	1,918	-0.26%
2021/12/08	1	43.80	0	0.00	42.80	1	1,882	0.05%
2021/12/07	4	43.75	7	43.11	43.15	-3	1,834	-0.16%
2021/12/06	6	43.32	5	43.56	43.50	1	1,775	0.06%
2021/12/03	6	43.74	4	43.63	42.90	2	1,709	0.12%
2021/12/02	2	41.50	2.2	41.59	41.75	-0.2	1,563	-0.01%
2021/12/01	2	41.00	0	0.00	41.00	2	1,507	0.13%
2021/11/22	0	0.00	10	40.13	40.40	-10	1,302	-0.77%
2021/11/19	20	40.00	10	40.50	39.80	10	1,282	0.78%
2021/11/17	0.1	39.90	0	0.00	39.90	0.1	1,237	0.01%
2021/11/16	0.1	39.50	0	0.00	39.50	0.1	1,225	0.01%
2021/11/11	2	39.73	0	0.00	41.15	2	1,117	0.18%
2021/11/08	1	41.30	0	0.00	40.25	1	975	0.10%
2021/11/05	1	40.80	0	0.00	40.80	1	933	0.11%
2021/11/04	1	39.75	0	0.00	39.90	1	871	0.11%
2021/11/03	5	39.85	0	0.00	40.15	5	860	0.58%
2021/10/29	1	38.80	0	0.00	38.65	1	783	0.13%
2021/10/13	3	36.87	0	0.00	36.90	3	682	0.44%
2021/09/07	0	0.00	8	35.40	35.70	-8	1,191	-0.67%
2021/08/17	0	0.00	1	35.00	35.05	-1	1,620	-0.06%
2021/08/16	0	0.00	1	36.25	35.10	-1	1,636	-0.06%
2021/08/06	0	0.00	1	37.30	37.15	-1	1,861	-0.05%
2021/08/02	1	37.05	0	0.00	37.35	1	2,251	0.04%
2021/07/28	0	0.00	1	37.65	37.70	-1	2,546	-0.04%
2021/07/13	5	37.80	0	0.00	37.75	5	5,159	0.10%
2021/07/09	2	37.90	22	38.05	38.15	-20	5,188	-0.39%
2021/07/05	0	0.00	2	40.80	40.30	-2	5,836	-0.03%
2021/07/01	1	40.20	0	0.00	39.80	1	6,136	0.02%
2021/06/25	2	40.50	0	0.00	40.30	2	6,595	0.03%
2021/06/21	2	40.65	5	40.20	39.80	-3	6,742	-0.04%
2021/06/16	6	41.97	0	0.00	41.00	6	6,829	0.09%
2021/06/11	0	0.00	1	40.45	39.95	-1	6,807	-0.01%
2021/06/09	0	0.00	5	39.50	39.50	-5	6,842	-0.07%
2021/06/04	2	40.15	0	0.00	40.20	2	6,848	0.03%
2021/06/02	6	42.13	0	0.00	41.50	6	6,834	0.09%
2021/06/01	0	0.00	3	42.70	42.95	-3	6,761	-0.04%
2021/05/25	2	39.70	0	0.00	40.25	2	6,811	0.03%
2021/05/19	3	38.60	3	39.10	39.15	0	7,246	0.00%
2021/05/18	1	37.45	1	38.25	39.35	0	7,226	0.00%
2021/05/17	1	37.20	0	0.00	36.00	1	7,207	0.01%
2021/05/14	0	0.00	1	38.15	38.50	-1	7,172	-0.01%
2021/05/13	2	38.00	2	38.00	38.70	0	7,120	0.00%
2021/05/12	6	37.98	22	38.94	38.80	-16	7,061	-0.23%
2021/05/11	3	42.77	2	42.55	41.50	1	6,932	0.01%
2021/05/07	4	45.95	8	45.60	46.15	-4	6,793	-0.06%
2021/05/06	14	44.50	2	45.05	45.45	12	6,772	0.18%
2021/05/05	6	45.88	0	0.00	45.85	6	6,641	0.09%
2021/05/04	1	48.50	4	46.80	46.90	-3	6,655	-0.05%
2021/05/03	9	52.59	6	52.17	50.60	3	6,480	0.05%
2021/04/29	17	53.57	12	54.01	54.00	5	6,268	0.08%
2021/04/28	4	51.35	0	0.00	51.50	4	5,914	0.07%
2021/04/27	37	53.21	11	52.58	52.90	26	5,973	0.44%
2021/04/26	8	49.77	6	50.58	51.30	2	5,286	0.04%
2021/04/22	10	49.10	7	47.14	47.40	3	4,985	0.06%
2021/04/21	7	47.11	10	47.82	48.10	-3	4,755	-0.06%
2021/04/20	1	45.20	6	45.05	45.15	-5	4,552	-0.11%
2021/04/19	1	44.65	0	0.00	45.00	1	4,541	0.02%
2021/04/14	0	0.00	1	44.15	44.60	-1	4,524	-0.02%
2021/04/12	6	48.08	3	46.60	47.85	3	4,439	0.07%
2021/04/09	6	48.04	9	47.49	47.00	-3	4,321	-0.07%
2021/04/08	12	45.91	9	46.38	47.95	3	3,936	0.08%
2021/04/07	1	41.95	0	0.00	43.60	1	3,677	0.03%
2021/04/06	0	0.00	1	42.65	42.60	-1	3,617	-0.03%
2021/04/01	7	43.81	4	43.55	43.00	3	3,565	0.08%
2021/03/31	10	42.50	0	0.00	42.60	10	3,299	0.30%
2021/03/29	0	0.00	12	41.58	41.50	-12	3,283	-0.37%
2021/03/24	0	0.00	2	39.95	39.90	-2	3,341	-0.06%
2021/03/19	0	0.00	2	40.00	40.75	-2	3,311	-0.06%
2021/03/18	0	0.00	2	40.70	40.25	-2	3,315	-0.06%
2021/03/16	0	0.00	8	40.05	40.00	-8	3,691	-0.22%
2021/03/10	0	0.00	2	38.80	38.80	-2	3,820	-0.05%
2021/03/08	0	0.00	6	39.00	39.10	-6	3,831	-0.16%
2021/03/05	2	38.85	0	0.00	38.50	2	3,848	0.05%
2021/03/03	1	39.15	0	0.00	39.15	1	3,868	0.03%
2021/02/25	0	0.00	2	40.55	40.25	-2	3,854	-0.05%
2021/02/24	9	42.09	303	42.33	40.65	-294	3,851	-7.63%	大賣/鉅額交易
2021/02/23	6	40.90	6	40.73	43.50	0	3,745	0.00%
2021/02/22	2	39.55	2	39.55	39.55	0	3,669	0.00%
2021/02/19	2	39.10	0	0.00	39.40	2	3,735	0.05%
2021/02/17	10	38.01	0	0.00	38.35	10	3,821	0.26%
2021/01/29	2	38.35	0	0.00	38.35	2	4,041	0.05%
2021/01/28	2	39.15	1	39.45	39.05	1	4,029	0.02%
2021/01/25	2	39.10	0	0.00	39.30	2	3,879	0.05%
2021/01/22	0	0.00	2	39.85	39.85	-2	3,840	-0.05%
2021/01/20	0	0.00	14	39.84	39.00	-14	3,713	-0.38%
2021/01/19	3	38.85	0	0.00	39.00	3	3,502	0.09%
2021/01/18	5	38.00	0	0.00	38.10	5	3,471	0.14%
2021/01/14	0	0.00	3	38.35	38.25	-3	3,435	-0.09%
2021/01/12	3	37.80	3	37.58	37.60	0	3,429	0.00%
2021/01/11	1	38.00	1	38.35	38.05	0	3,405	0.00%
2021/01/08	1	38.60	0	0.00	38.65	1	3,397	0.03%
2021/01/07	5	39.15	2	38.95	39.35	3	3,387	0.09%
2021/01/06	2	40.25	2	39.10	39.10	0	3,407	0.00%
2021/01/05	2	39.80	4	39.35	39.95	-2	3,387	-0.06%
2021/01/04	1	38.45	0	0.00	38.45	1	3,346	0.03%
2020/12/30	2	39.00	0	0.00	38.90	2	3,372	0.06%
2020/12/29	2	39.25	5	39.05	38.85	-3	3,380	-0.09%
2020/12/24	5	38.97	0	0.00	38.85	5	3,353	0.15%
2020/12/23	4	38.68	12	38.83	39.05	-8	3,336	-0.24%
2020/12/22	11	37.83	8	40.44	37.60	3	3,260	0.09%
2020/12/16	1	39.25	1	39.45	39.45	0	3,197	0.00%
2020/12/15	1	39.30	2	39.00	39.00	-1	3,211	-0.03%
2020/12/14	1	40.30	0	0.00	40.20	1	3,235	0.03%
2020/12/11	4	40.55	0	0.00	39.70	4	3,239	0.12%
2020/12/10	325	41.22	19	40.94	41.50	306	3,150	9.71%	大買/鉅額交易
2020/12/09	1	39.50	0	0.00	40.25	1	2,888	0.03%
2020/12/04	0	0.00	1	38.70	38.85	-1	3,010	-0.03%
2020/12/02	0	0.00	3	38.65	38.55	-3	3,094	-0.10%
2020/12/01	1	39.00	3	38.80	38.80	-2	3,166	-0.06%
2020/11/27	1	38.65	0	0.00	38.75	1	3,330	0.03%
2020/11/24	4	38.80	0	0.00	38.45	4	3,766	0.11%
2020/11/23	6	38.97	0	0.00	38.80	6	3,884	0.15%
2020/11/20	12	39.54	1	39.30	39.45	11	4,026	0.27%
2020/11/19	2	38.08	1	39.40	39.55	1	4,407	0.02%
2020/11/18	1	37.20	8	36.67	38.00	-7	4,841	-0.14%
2020/11/17	10	36.00	0	0.00	36.10	10	5,086	0.20%
2020/11/16	3	37.60	3	37.60	37.65	0	5,514	0.00%
2020/11/13	2	37.70	2	37.55	38.00	0	5,769	0.00%
2020/11/12	9	38.84	11	38.84	38.20	-2	5,849	-0.03%
2020/11/10	0	0.00	3	37.43	37.20	-3	5,700	-0.05%
2020/11/05	0	0.00	5	36.95	37.00	-5	5,730	-0.09%
2020/11/03	0	0.00	2	35.90	35.90	-2	5,783	-0.03%
2020/10/29	1	36.00	0	0.00	36.40	1	6,145	0.02%
2020/10/27	0	0.00	2	36.65	36.85	-2	6,255	-0.03%
2020/10/23	0	0.00	1	36.70	36.95	-1	6,297	-0.02%
2020/10/22	1	36.90	0	0.00	36.80	1	6,337	0.02%
2020/10/20	0	0.00	1	36.50	36.70	-1	6,393	-0.02%
2020/10/16	2	35.95	1	36.90	36.00	1	6,449	0.02%
2020/10/14	2	38.00	4	37.95	37.75	-2	6,469	-0.03%
2020/10/13	0	0.00	9	37.23	38.00	-9	6,484	-0.14%
2020/10/12	5	36.40	0	0.00	36.45	5	6,496	0.08%
2020/10/08	3	37.90	1	37.00	37.00	2	6,540	0.03%
2020/10/06	2	36.85	0	0.00	36.65	2	6,614	0.03%
2020/09/25	0	0.00	5	35.20	35.05	-5	6,999	-0.07%
2020/09/24	0	0.00	2	37.20	36.50	-2	7,014	-0.03%
2020/09/23	1	37.90	0	0.00	37.45	1	7,053	0.01%
2020/09/22	1	38.10	0	0.00	38.25	1	7,063	0.01%
2020/09/21	3	38.35	5	37.95	37.95	-2	7,059	-0.03%
2020/09/18	4	38.60	1	39.00	38.75	3	7,118	0.04%
2020/09/17	5	38.47	5	38.35	38.55	0	7,215	0.00%
2020/09/16	1	39.45	0	0.00	39.00	1	7,713	0.01%
2020/09/15	2	39.60	0	0.00	39.45	2	7,729	0.03%
2020/09/14	3	39.80	3	39.85	39.85	0	7,713	0.00%
2020/09/11	1	41.25	1	39.70	39.30	0	7,851	0.00%
2020/09/10	2	40.83	1	40.45	40.45	1	7,835	0.01%
2020/09/09	4	39.88	5	40.01	40.00	-1	8,010	-0.01%
2020/09/08	0	0.00	6	40.60	40.95	-6	8,363	-0.07%
2020/09/07	1	40.80	5	40.08	40.00	-4	8,563	-0.05%
2020/09/04	1	40.30	15	41.67	41.60	-14	9,341	-0.15%
2020/09/03	2	43.03	9	41.65	41.65	-7	9,317	-0.08%
2020/09/02	3	42.47	2	42.35	43.00	1	9,204	0.01%
2020/09/01	2	41.95	6	42.93	42.45	-4	9,089	-0.04%
2020/08/31	1	42.55	4	42.85	43.90	-3	8,929	-0.03%
2020/08/28	7	41.31	80	41.93	41.00	-73	8,733	-0.84%
2020/08/27	74	42.68	2	42.50	42.80	72	8,647	0.83%
2020/08/26	2	43.13	6	42.75	43.50	-4	8,502	-0.05%
2020/08/25	44	42.78	27	42.21	43.10	17	8,357	0.20%
2020/08/24	29	41.80	19	41.66	42.95	10	7,871	0.13%
2020/08/21	23	38.25	13	38.01	39.05	10	7,301	0.14%
2020/08/20	1	36.05	1	36.90	35.50	0	6,979	0.00%
2020/08/19	0	0.00	20	36.30	36.05	-20	6,532	-0.31%
2020/08/17	2	33.55	0	0.00	33.45	2	6,175	0.03%
2020/08/13	0	0.00	1	33.25	33.20	-1	6,184	-0.02%
2020/08/12	1	33.75	0	0.00	33.80	1	6,205	0.02%
2020/08/10	0	0.00	0.5	34.60	34.60	-0.5	6,221	-0.01%
2020/08/04	2	37.50	0	0.00	35.85	2	6,249	0.03%
2020/08/03	0	0.00	3	36.00	36.00	-3	6,015	-0.05%
2020/07/29	0	0.00	2	31.88	31.95	-2	6,089	-0.03%
2020/07/28	2	30.58	0	0.00	30.20	2	6,121	0.03%
2020/07/22	0	0.00	2	33.75	34.05	-2	6,698	-0.03%
2020/07/21	0	0.00	3	33.37	33.20	-3	6,661	-0.05%
2020/07/20	0	0.00	1	31.10	32.30	-1	6,638	-0.02%
2020/07/15	1	35.80	0	0.00	35.35	1	6,546	0.02%
2020/07/14	1	35.85	0	0.00	35.85	1	6,506	0.02%
2020/07/13	2	35.75	1	35.80	35.75	1	6,478	0.02%
2020/07/10	20	34.75	1	34.70	34.70	19	6,414	0.30%
2020/07/09	1	35.45	10	35.60	35.65	-9	6,335	-0.14%
2020/07/07	2	34.70	0	0.00	34.55	2	6,208	0.03%
2020/07/03	0	0.00	1	34.45	34.50	-1	6,281	-0.02%
2020/07/02	1	33.50	1	34.00	34.15	0	6,238	0.00%
2020/06/29	1	32.70	0	0.00	33.75	1	6,150	0.02%
2020/06/24	0	0.00	31	33.79	33.60	-31	6,046	-0.51%
2020/06/23	14	34.91	13	34.70	34.50	1	5,946	0.02%
2020/06/22	20	33.70	0	0.00	33.70	20	5,400	0.37%
2020/06/19	0	0.00	3	30.65	30.65	-3	5,376	-0.06%
2020/06/18	3	27.37	5	27.18	27.90	-2	5,373	-0.04%
2020/06/17	2	26.00	0	0.00	26.25	2	5,211	0.04%
2020/06/16	1	25.25	2	24.93	25.60	-1	5,102	-0.02%
2020/06/15	25	24.47	15	24.23	24.00	10	4,913	0.20%
2020/06/12	3	26.03	2	25.85	26.30	1	4,498	0.02%
2020/06/11	21	26.08	36	26.57	27.30	-15	4,282	-0.35%
2020/06/10	1	26.05	0	0.00	26.05	1	3,449	0.03%
2020/06/09	1	28.90	0	0.00	28.90	1	3,458	0.03%
2020/06/08	1	32.10	0	0.00	32.10	1	3,506	0.03%
2020/06/03	0	0.00	1	35.60	35.65	-1	3,550	-0.03%
2020/06/01	0	0.00	1	36.05	35.85	-1	3,489	-0.03%
2020/05/29	0	0.00	2	35.88	36.80	-2	3,433	-0.06%
2020/05/28	3	34.93	0	0.00	34.50	3	3,414	0.09%
2020/05/26	3	35.78	1	35.45	35.45	2	3,419	0.06%
2020/05/20	0	0.00	4	34.00	34.30	-4	3,294	-0.12%
2020/05/19	0	0.00	24	33.62	34.00	-24	3,292	-0.73%
2020/05/18	3	34.50	7	34.21	33.85	-4	3,268	-0.12%
2020/05/15	5	34.75	5	35.10	34.70	0	3,301	0.00%
2020/05/14	16	36.19	16	35.88	35.10	0	3,294	0.00%
2020/05/13	0	0.00	1	34.45	34.75	-1	3,204	-0.03%
2020/05/12	3	35.30	0	0.00	34.85	3	3,219	0.09%
2020/05/11	0	0.00	9	34.68	34.50	-9	3,219	-0.28%
2020/05/06	22	36.92	1	37.15	35.40	21	3,159	0.66%
2020/05/05	5	35.52	0	0.00	36.10	5	3,052	0.16%
2020/05/04	12	34.92	0	0.00	35.55	12	3,019	0.40%
2020/04/30	5	35.58	2	35.38	35.35	3	2,980	0.10%
2020/04/29	33	37.22	31	37.43	36.20	2	2,924	0.07%
2020/04/28	7	34.40	0	0.00	35.00	7	2,631	0.27%
2020/04/24	0	0.00	2	31.70	31.70	-2	2,484	-0.08%
2020/04/23	1	31.70	0	0.00	31.60	1	2,544	0.04%
2020/04/21	1	31.40	1	31.60	30.90	0	2,898	0.00%
2020/04/15	0	0.00	3	31.80	31.80	-3	3,308	-0.09%
2020/04/14	2	31.65	0	0.00	31.70	2	3,747	0.05%
2020/04/13	2	31.85	3	31.92	31.70	-1	3,740	-0.03%
2020/04/10	0	0.00	4	31.13	31.45	-4	3,713	-0.11%
2020/04/09	17	31.04	10	31.59	30.80	7	3,728	0.19%
2020/04/08	5	31.08	0	0.00	30.30	5	3,630	0.14%
2020/04/06	3	27.35	0	0.00	28.00	3	3,616	0.08%
2020/03/24	0	0.00	5	24.80	24.80	-5	3,748	-0.13%
2020/03/23	1	24.00	1	23.75	23.75	0	3,741	0.00%
2020/03/20	5	23.20	0	0.00	23.30	5	3,727	0.13%
2020/03/16	7	25.31	2	23.90	23.90	5	3,760	0.13%
2020/03/10	1	28.95	1	29.15	29.70	0	3,673	0.00%
2020/03/09	3	30.45	0	0.00	30.00	3	3,644	0.08%
2020/03/03	2	31.50	0	0.00	31.50	2	3,863	0.05%
2020/02/26	2	32.60	2	32.65	32.50	0	3,992	0.00%
2020/02/21	1	33.40	0	0.00	33.45	1	3,986	0.03%
2020/02/20	2	33.45	0	0.00	33.20	2	3,980	0.05%
2020/02/19	0	0.00	4	33.45	33.10	-4	3,974	-0.10%
2020/02/18	5	33.32	0	0.00	33.30	5	3,980	0.13%
2020/02/17	0	0.00	2	33.73	33.70	-2	3,981	-0.05%
2020/02/13	0	0.00	1	33.00	32.35	-1	4,016	-0.02%
2020/02/07	2	32.85	2	32.85	32.00	0	4,079	0.00%
2020/02/05	1	32.60	1	33.45	32.60	0	4,111	0.00%
2020/02/04	1	32.85	1	32.75	32.60	0	4,123	0.00%
2020/02/03	0	0.00	8	32.99	32.65	-8	4,226	-0.19%
2020/01/31	4	32.20	0	0.00	33.25	4	4,260	0.09%
2020/01/30	0	0.00	12	31.90	31.25	-12	4,379	-0.27%
2020/01/16	1	35.50	1	35.60	35.60	0	4,855	0.00%
2020/01/15	9	35.52	1	35.65	34.70	8	5,171	0.15%
2020/01/14	0	0.00	3	32.90	33.40	-3	5,076	-0.06%
2020/01/13	13	31.16	8	32.04	32.20	5	5,014	0.10%
2020/01/10	1	30.80	0	0.00	30.50	1	4,919	0.02%
2020/01/09	17	30.49	7	30.60	30.45	10	4,821	0.21%
2020/01/08	13	30.18	3	29.90	30.00	10	4,622	0.22%
2020/01/06	0	0.00	3	36.60	36.60	-3	4,176	-0.07%
2020/01/03	5	41.10	0	0.00	40.65	5	4,180	0.12%
2019/12/30	1	42.20	0	0.00	42.20	1	4,130	0.02%
2019/12/27	1	41.30	15	42.69	42.65	-14	4,072	-0.34%
2019/12/26	1	40.10	1	40.00	40.00	0	3,882	0.00%
2019/12/25	1	40.10	4	40.23	40.00	-3	3,891	-0.08%
2019/12/24	1	40.50	0	0.00	40.50	1	3,938	0.03%
2019/12/23	2	40.93	0	0.00	40.95	2	3,939	0.05%
2019/12/20	1	40.35	0	0.00	40.15	1	3,941	0.03%
2019/12/18	1	39.80	0	0.00	39.90	1	3,977	0.03%
2019/12/17	0	0.00	2	40.05	39.95	-2	3,994	-0.05%
2019/12/13	1	40.35	1	40.15	39.70	0	4,096	0.00%
2019/12/12	1	41.60	2	40.70	40.65	-1	4,091	-0.02%
2019/12/11	5	41.30	1	41.50	41.55	4	4,140	0.10%
2019/12/10	0	0.00	2	41.05	40.90	-2	4,127	-0.05%
2019/12/09	1	41.35	3	41.50	41.00	-2	4,242	-0.05%
2019/12/04	1	40.55	4	40.39	40.60	-3	4,459	-0.07%
2019/12/03	0	0.00	1	40.50	40.05	-1	4,836	-0.02%
2019/12/02	1	41.70	1	42.00	40.55	0	4,846	0.00%
2019/11/28	0	0.00	2	40.60	41.15	-2	4,805	-0.04%
2019/11/27	1	40.65	1	40.10	40.40	0	4,805	0.00%
2019/11/26	1	40.25	1	40.00	40.40	0	4,781	0.00%
2019/11/25	1	39.05	1	39.30	39.30	0	4,726	0.00%
2019/11/15	0	0.00	1	38.75	38.50	-1	5,139	-0.02%
2019/11/12	1	39.05	1	38.80	38.95	0	5,152	0.00%
2019/11/11	2	38.10	1	38.90	38.45	1	5,165	0.02%
2019/11/07	0	0.00	5	36.95	37.00	-5	5,154	-0.10%
2019/11/05	6	37.20	12	36.70	36.70	-6	5,262	-0.11%
2019/11/01	6	37.23	5	37.40	37.50	1	5,445	0.02%
2019/10/31	6	37.88	1	37.50	37.80	5	5,524	0.09%
2019/10/29	2	37.65	1	38.75	36.80	1	5,455	0.02%
2019/10/28	22	39.39	13	39.17	39.00	9	5,473	0.16%
2019/10/25	1	40.10	1	39.60	39.65	0	5,471	0.00%
2019/10/24	10	39.35	5	40.14	41.05	5	5,478	0.09%
2019/10/23	6	43.59	2	44.68	41.40	4	5,367	0.07%
2019/10/22	5	45.35	0	0.00	46.00	5	5,026	0.10%
2019/10/21	0	0.00	1	43.80	43.85	-1	4,938	-0.02%
2019/10/15	6	42.98	7	42.50	42.95	-1	5,417	-0.02%
2019/10/09	1	42.65	1	42.35	42.25	0	6,022	0.00%
2019/10/08	4	43.70	11	43.60	43.15	-7	6,202	-0.11%
2019/10/04	0	0.00	4	43.60	43.05	-4	6,461	-0.06%
2019/10/02	1	43.35	0	0.00	43.75	1	6,527	0.02%
2019/09/25	1	43.50	0	0.00	43.50	1	6,703	0.01%
2019/09/23	4	44.46	3	44.50	44.25	1	6,855	0.01%
2019/09/18	0	0.00	1	43.40	43.55	-1	7,006	-0.01%
2019/09/11	1	44.60	0	0.00	44.45	1	7,626	0.01%
2019/09/10	1	46.60	0	0.00	46.55	1	7,663	0.01%
2019/09/09	1	47.40	1	47.25	47.45	0	7,696	0.00%
2019/09/06	0	0.00	8	46.60	46.40	-8	7,652	-0.10%
2019/09/05	20	46.93	21	46.72	46.90	-1	7,579	-0.01%
2019/09/03	2	44.40	0	0.00	44.15	2	7,304	0.03%
2019/08/29	2	43.58	1	43.75	43.95	1	7,358	0.01%
2019/08/28	1	44.30	0	0.00	43.55	1	7,402	0.01%
2019/08/27	0	0.00	7	43.96	43.95	-7	7,480	-0.09%
2019/08/26	2	42.68	5	43.04	42.85	-3	7,664	-0.04%
2019/08/23	5	43.98	5	44.19	44.10	0	7,698	0.00%
2019/08/22	4	43.70	4	44.10	43.65	0	7,756	0.00%
2019/08/21	8	44.53	5	44.70	44.70	3	7,866	0.04%
2019/08/20	2	43.88	1	44.00	44.00	1	7,865	0.01%
2019/08/16	2	42.65	2	42.35	42.40	0	7,938	0.00%
2019/08/14	0	0.00	1	41.85	41.60	-1	8,171	-0.01%
2019/08/13	2	41.65	2	41.30	41.60	0	8,439	0.00%
2019/08/12	5	42.50	0	0.00	42.45	5	8,650	0.06%
2019/08/08	14	41.91	0	0.00	42.10	14	8,804	0.16%
2019/08/06	4	39.66	0	0.00	40.25	4	9,373	0.04%
2019/08/05	4	41.19	0	0.00	40.75	4	9,511	0.04%
2019/08/02	9	43.51	3	43.15	42.80	6	9,501	0.06%
2019/08/01	2	45.50	0	0.00	45.50	2	9,520	0.02%
2019/07/31	1	45.20	0	0.00	46.40	1	9,604	0.01%
2019/07/30	1	45.80	17	45.76	45.90	-16	9,658	-0.17%
2019/07/29	1	49.15	0	0.00	48.60	1	9,590	0.01%
2019/07/26	4	48.93	16	48.79	49.15	-12	9,597	-0.13%
2019/07/25	29	48.92	59	48.71	48.70	-30	9,792	-0.31%
2019/07/23	4	47.45	4	47.16	46.65	0	9,926	0.00%
2019/07/22	5	47.13	4	47.90	47.95	1	9,989	0.01%
2019/07/18	3	47.58	9	47.06	46.10	-6	10,043	-0.06%
2019/07/17	21	48.36	17	48.28	48.45	4	10,097	0.04%
2019/07/16	1	49.40	1	48.90	48.40	0	10,083	0.00%
2019/07/15	16	49.14	15	49.51	50.30	1	10,169	0.01%
2019/07/12	2	45.85	3	45.68	45.80	-1	10,249	-0.01%
2019/07/11	10	45.08	3	44.98	45.15	7	10,490	0.07%
2019/07/10	0	0.00	10	43.00	43.35	-10	10,518	-0.10%
2019/07/08	0	0.00	5	44.35	44.15	-5	11,239	-0.04%
2019/07/05	3	44.72	67	44.95	44.70	-64	11,626	-0.55%
2019/07/04	15	44.68	1	44.95	44.40	14	11,689	0.12%
2019/07/03	15	44.68	14	44.77	44.35	1	11,692	0.01%
2019/07/02	1	44.40	0	0.00	44.50	1	11,736	0.01%
2019/07/01	3	45.05	3	45.30	44.85	0	11,777	0.00%
2019/06/28	46	43.90	0	0.00	44.05	46	11,683	0.39%
2019/06/26	5	43.39	4	43.26	43.80	1	12,025	0.01%
2019/06/25	2	44.35	2	44.13	43.60	0	12,042	0.00%
2019/06/21	23	44.88	16	44.59	44.20	7	11,959	0.06%
2019/06/20	12	42.88	5	43.26	44.70	7	11,764	0.06%
2019/06/18	3	40.12	53	39.71	39.45	-50	11,472	-0.44%
2019/06/17	5	40.95	5	40.53	40.45	0	11,408	0.00%
2019/06/14	1	41.95	1	43.20	41.70	0	11,385	0.00%
2019/06/13	1	42.85	0	0.00	42.50	1	11,401	0.01%
2019/06/11	2	42.63	0	0.00	42.20	2	11,842	0.02%
2019/06/10	0	0.00	2	42.65	43.50	-2	11,953	-0.02%
2019/06/05	57	43.22	2	43.95	42.40	55	12,111	0.45%
2019/06/04	2	42.85	11	43.23	42.40	-9	12,182	-0.07%
2019/06/03	10	43.19	11	42.56	43.50	-1	12,301	-0.01%
2019/05/31	15	43.03	7	42.76	42.80	8	12,515	0.06%
2019/05/29	2	39.98	2	40.15	40.10	0	12,587	0.00%
2019/05/28	4	41.24	3	41.43	41.15	1	12,585	0.01%
2019/05/27	1	39.40	0	0.00	39.80	1	12,481	0.01%
2019/05/24	1	41.00	0	0.00	40.60	1	12,513	0.01%
2019/05/22	0	0.00	5	42.54	41.95	-5	12,597	-0.04%
2019/05/21	9	42.70	1	42.65	43.20	8	12,584	0.06%
2019/05/20	3	41.55	3	41.40	41.25	0	12,428	0.00%
2019/05/17	20	47.30	1	44.90	44.00	19	12,155	0.16%
2019/05/16	63	48.97	0	0.00	47.60	63	11,976	0.53%
2019/05/15	4	50.43	1	50.70	49.85	3	11,898	0.03%
2019/05/14	24	51.18	25	51.29	52.40	-1	11,712	-0.01%
2019/05/13	3	46.95	3	48.90	49.05	0	11,985	0.00%
2019/05/10	0	0.00	80	50.91	51.40	-80	11,760	-0.68%
2019/05/09	2	53.00	4	51.73	52.40	-2	11,801	-0.02%
2019/05/08	25	55.32	26	53.50	53.90	-1	11,664	-0.01%
2019/05/07	4	53.13	5	53.66	54.30	-1	11,520	-0.01%
2019/05/06	4	52.78	4	52.78	52.20	0	11,380	0.00%
2019/05/03	4	55.00	2	55.35	54.70	2	11,257	0.02%
2019/05/02	5	56.90	4	56.95	55.70	1	11,136	0.01%
2019/04/29	1	54.80	1	55.50	52.00	0	10,578	0.00%
2019/04/26	5	52.56	5	52.72	54.00	0	10,292	0.00%
2019/04/25	0	0.00	5	55.82	54.00	-5	10,127	-0.05%
2019/04/24	5	56.10	16	55.64	55.50	-11	10,022	-0.11%
2019/04/23	7	55.34	5	55.98	54.00	2	9,892	0.02%
2019/04/22	1	57.20	0	0.00	57.70	1	9,728	0.01%
2019/04/19	16	58.41	51	58.34	58.00	-35	9,591	-0.36%
2019/04/18	34	57.60	58	57.14	56.10	-24	9,266	-0.26%
2019/04/17	6	57.23	12	56.78	52.70	-6	8,770	-0.07%
2019/04/16	1	54.50	24	54.35	54.10	-23	8,323	-0.28%
2019/04/15	3	50.40	23	51.41	51.50	-20	8,062	-0.25%
2019/04/11	1	46.05	3	47.83	47.90	-2	7,218	-0.03%
2019/04/10	1	41.65	2	43.55	43.55	-1	6,772	-0.01%
2019/04/09	1	43.50	3	41.62	41.65	-2	6,609	-0.03%
2019/04/08	3	43.33	0	0.00	42.60	3	6,517	0.05%
2019/03/29	11	41.05	10	41.35	41.55	1	6,042	0.02%
2019/03/26	0	0.00	1	40.20	39.80	-1	5,579	-0.02%
2019/03/25	2	39.85	10	40.10	39.15	-8	5,495	-0.15%
2019/03/20	0	0.00	8	41.80	42.85	-8	5,184	-0.15%
2019/03/19	8	41.40	0	0.00	41.40	8	5,081	0.16%
2019/03/18	0	0.00	2	41.53	41.35	-2	5,023	-0.04%
2019/03/15	1	42.05	1	42.35	42.25	0	4,934	0.00%
2019/03/14	3	43.25	0	0.00	42.40	3	4,768	0.06%
2019/03/12	0	0.00	2	47.30	47.70	-2	4,164	-0.05%
2019/03/06	1	44.25	1	44.95	44.25	0	3,482	0.00%
2019/03/05	1	42.95	0	0.00	43.10	1	3,144	0.03%
2019/03/04	0	0.00	11	47.78	47.00	-11	2,885	-0.38%
2019/02/27	0	0.00	1	46.05	46.80	-1	2,746	-0.04%
2019/02/26	1	43.30	2	44.95	45.00	-1	2,631	-0.04%
2019/02/25	0	0.00	11	45.00	46.00	-11	2,486	-0.44%
2019/02/22	10	44.05	0	0.00	43.35	10	2,327	0.43%
2019/02/21	0	0.00	4	42.45	43.35	-4	2,188	-0.18%
2019/02/15	0	0.00	4	37.90	37.25	-4	1,766	-0.23%
2019/02/14	4	37.35	0	0.00	38.00	4	1,693	0.24%
2019/02/12	1	35.15	6	36.73	36.55	-5	1,324	-0.38%
2019/01/30	0	0.00	1	29.30	30.45	-1	665	-0.15%
2019/01/24	5	26.90	16	26.99	27.20	-11	478	-2.30%
2019/01/23	11	26.41	0	0.00	26.45	11	458	2.40%
2019/01/15	1	27.40	3	27.00	27.00	-2	413	-0.48%
2019/01/14	0	0.00	2	26.95	27.15	-2	374	-0.53%
2019/01/11	2	26.25	4	26.38	25.95	-2	325	-0.61%
2018/12/11	1	24.30	0	0.00	24.55	1	332	0.30%
2018/11/15	1	23.10	0	0.00	23.35	1	343	0.29%
2018/11/14	0	23.45	2	23.60	23.50	-2	342	-0.58%
2018/11/13	0	0.00	3	22.33	22.80	-3	340	-0.88%
2018/11/06	2	22.00	0	0.00	21.70	2	371	0.54%
2018/11/02	1	21.65	0	23.00	21.60	1	378	0.26%
2018/10/31	0	0.00	3	21.20	21.20	-3	394	-0.76%
2018/10/29	1	20.30	0	0.00	20.45	1	406	0.25%
2018/10/26	3	20.70	0	0.00	20.55	3	424	0.71%
2018/10/22	0	0.00	3	20.90	21.30	-3	424	-0.71%
2018/10/17	0	0.00	2	21.18	21.10	-2	451	-0.44%
2018/10/16	0	0.00	1	21.00	20.90	-1	454	-0.22%
2018/10/11	1	20.40	0	0.00	20.40	1	455	0.22%
2018/08/14	1	25.50	0	0.00	25.85	1	1,140	0.09%
2018/08/13	1	26.05	0	0.00	25.75	1	1,139	0.09%
2018/08/09	1	26.65	0	0.00	26.85	1	1,133	0.09%
2018/08/01	1	26.25	0	0.00	26.25	1	1,120	0.09%
2018/07/20	3	27.10	0	0.00	27.00	3	1,125	0.27%
2018/07/11	0	0.00	1	26.90	26.90	-1	1,165	-0.09%
2018/07/09	0	0.00	2	26.75	26.80	-2	1,194	-0.17%
2018/06/28	2	28.00	0	0.00	28.05	2	1,339	0.15%
2018/06/22	1	28.45	0	0.00	28.55	1	1,500	0.07%
2018/06/21	0	0.00	1	29.10	28.80	-1	1,544	-0.06%
2018/06/20	1	28.35	0	0.00	28.75	1	1,558	0.06%
2018/06/13	2	31.85	2	32.50	31.05	0	1,555	0.00%
2018/06/07	2	31.50	0	0.00	31.65	2	1,478	0.14%
2018/06/05	0	0.00	1	30.70	30.70	-1	1,328	-0.08%
2018/06/01	0	0.00	2	28.70	28.60	-2	1,237	-0.16%
2018/05/31	0	0.00	10	28.15	28.10	-10	1,223	-0.82%
2018/05/29	1	29.10	0	0.00	28.50	1	1,220	0.08%
2018/05/28	10	28.80	1	28.65	28.90	9	1,200	0.75%
2018/05/15	0	0.00	3	27.90	27.55	-3	1,250	-0.24%
2018/05/11	1	27.40	0	0.00	27.20	1	1,296	0.08%
2018/05/10	2	28.15	0	0.00	27.85	2	1,288	0.16%
2018/05/07	0	0.00	1	27.90	28.05	-1	1,310	-0.08%
2018/04/30	1	26.90	0	0.00	26.95	1	1,394	0.07%
2018/04/25	1	27.20	0	0.00	27.25	1	1,412	0.07%
2018/04/20	0	0.00	1	28.60	28.35	-1	1,433	-0.07%
2018/04/13	1	29.00	0	0.00	28.60	1	1,460	0.07%
2018/04/10	0	0.00	0.3	29.00	29.00	-0.3	1,670	-0.02%
2018/04/03	0	0.00	1	28.65	28.95	-1	1,598	-0.06%
2018/03/31	0	0.00	1	27.85	27.85	-1	1,553	-0.06%
2018/03/30	3	28.77	6	28.72	28.15	-3	1,548	-0.19%
2018/03/29	0	0.00	2	27.68	28.10	-2	1,491	-0.13%
2018/03/28	0	0.00	1	26.85	26.85	-1	1,415	-0.07%
2018/03/27	1	26.40	0.3	27.80	26.70	0.7	1,423	0.05%
2018/03/26	3	26.88	1.4	27.17	26.75	1.6	1,456	0.11%
2018/03/16	1	27.60	0	0.00	27.50	1	1,372	0.07%
2018/03/15	0	0.00	1	27.95	27.95	-1	1,370	-0.07%
2018/03/07	2	27.50	0	0.00	27.05	2	1,429	0.14%
2018/03/05	1	27.25	0	0.00	27.25	1	1,528	0.07%
2018/02/27	0	0.00	0.1	28.70	28.70	-0.1	1,768	-0.01%
2018/02/22	0	0.00	0.7	28.75	28.10	-0.7	1,899	-0.04%
2018/02/21	1	27.00	2.2	27.16	27.20	-1.2	1,913	-0.06%
2018/02/12	2	25.93	0	0.00	26.30	2	1,937	0.10%
2018/02/09	2	25.50	2	26.70	26.70	0	1,944	0.00%
2018/02/08	1	27.55	0	0.00	27.55	1	1,960	0.05%
2018/02/07	5	28.80	0	0.00	28.25	5	2,011	0.25%
2018/02/06	1	27.95	0	0.00	28.25	1	2,017	0.05%
2018/01/29	5	32.69	0	0.00	32.75	5	2,020	0.25%
2018/01/26	1	32.50	3	32.87	33.10	-2	2,016	-0.10%
2018/01/23	1	31.80	1	31.70	31.80	0	1,966	0.00%
2018/01/18	5	31.40	0	0.00	31.35	5	2,014	0.25%
2018/01/09	1	32.75	0	0.00	32.85	1	2,076	0.05%
2018/01/08	4	34.53	0	0.00	33.50	4	2,066	0.19%
2018/01/05	1	33.05	6	33.74	34.05	-5	1,939	-0.26%
2018/01/04	0	0.00	1	33.80	33.55	-1	1,890	-0.05%
2018/01/02	0.3	31.70	0	0.00	31.70	0.3	1,885	0.02%