廣宇 (2328)-元大-南投券商分點個股進出

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
38.70
漲跌
▼0.05
漲幅
-0.13%
成交量
3,288張
產業
上市電子零組件類股
697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

廣宇 (2328)籌碼相關－元大-南投券商分點個股進出

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

元大-南投券商分點個股進出
元大-南投券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/11/21	2	38.70	2	38.85	38.70	0	3,834	0.00%
2024/11/20	16	39.66	3	39.60	38.75	13	3,798	0.34%
2024/11/19	4	39.50	11	39.27	39.55	-7	3,652	-0.19%
2024/11/18	10	37.79	8	37.53	37.55	2	3,572	0.06%
2024/11/15	6	38.73	3	38.69	38.35	3	3,526	0.08%
2024/11/14	15	38.67	11	38.25	38.20	4	3,426	0.12%
2024/11/13	12	38.80	5	38.60	38.45	7	3,369	0.21%
2024/11/12	26	40.21	8	40.14	39.05	18	3,285	0.55%
2024/11/11	6	38.57	2	39.18	39.85	4	2,809	0.14%
2024/11/08	6	39.19	7	39.21	39.20	-1	2,699	-0.04%
2024/11/07	38	39.39	21	39.50	39.80	17	2,513	0.68%
2024/11/06	3	38.57	0	0.00	38.15	3	2,115	0.14%
2024/11/05	32	38.75	21	38.15	38.00	11	2,059	0.53%
2024/11/04	3	38.80	5	38.50	39.00	-2	1,949	-0.10%
2024/11/01	21	37.74	19	38.46	38.55	2	1,807	0.11%
2024/10/30	18	37.43	9	37.81	37.60	9	1,547	0.58%
2024/10/29	0	35.35	0	0.00	35.35	0	1,319	0.00%
2024/10/25	0	0.00	1	36.10	36.20	-1	1,313	-0.08%
2024/10/24	2	36.70	0	0.00	35.95	2	1,327	0.15%
2024/10/23	1	36.10	0	0.00	36.00	1	1,319	0.08%
2024/10/22	0	0.00	2	36.70	36.30	-2	1,313	-0.15%
2024/10/15	2	35.00	0	0.00	34.80	2	1,489	0.13%
2024/10/07	0	0.00	1	35.75	35.70	-1	1,776	-0.06%
2024/09/30	1	35.50	1	35.50	35.25	0	2,134	0.00%
2024/09/27	0	0.00	0	35.20	35.40	0	2,196	0.00%
2024/09/25	0	0.00	1	35.80	35.55	-1	2,287	-0.04%
2024/09/16	0	0.00	1	35.40	35.50	-1	2,723	-0.04%
2024/09/13	2	34.53	1	34.75	34.75	1	2,844	0.04%
2024/09/03	1	36.10	1	35.70	35.50	0	3,692	0.00%
2024/08/29	1	35.90	0	0.00	36.15	1	5,326	0.02%
2024/08/28	0	0.00	2	36.25	36.25	-2	5,620	-0.04%
2024/08/20	0	0.00	3	35.62	35.60	-3	7,942	-0.04%
2024/08/16	0	0.00	2	34.78	34.85	-2	8,008	-0.02%
2024/08/13	1	33.65	0	0.00	33.65	1	8,022	0.01%
2024/08/09	4	32.99	0	0.00	32.70	4	8,067	0.05%
2024/08/07	1	32.80	0	0.00	32.85	1	8,093	0.01%
2024/08/06	1	31.05	3	31.55	31.10	-2	8,102	-0.02%
2024/08/05	2	31.70	0	0.00	31.65	2	8,134	0.02%
2024/07/29	1	34.80	0	0.00	34.60	1	8,579	0.01%
2024/07/22	0	0.00	0	35.75	35.85	0	8,588	0.00%
2024/07/19	0	37.20	3	37.00	36.80	-3	8,553	-0.03%
2024/07/18	1	38.15	0	0.00	38.30	1	8,507	0.01%
2024/07/17	1	38.85	0	0.00	38.90	1	8,472	0.01%
2024/07/16	0	0.00	0	39.10	39.10	0	8,443	0.00%
2024/07/12	0	39.90	3	40.13	39.75	-3	8,437	-0.04%
2024/07/11	2	40.43	0	0.00	40.00	2	8,418	0.02%
2024/07/10	1	40.10	3	40.37	40.45	-2	8,388	-0.02%
2024/07/09	1	39.80	0	0.00	39.85	1	8,341	0.01%
2024/07/08	2	40.75	4.1	41.15	40.55	-2.1	8,273	-0.03%
2024/07/05	4	41.15	2.1	40.68	40.55	1.9	8,169	0.02%
2024/07/04	0	0.00	2	40.10	40.05	-2	8,030	-0.02%
2024/07/03	1	39.75	0	0.00	39.55	1	8,005	0.01%
2024/07/02	2	39.28	0	0.00	39.15	2	8,000	0.02%
2024/07/01	0	0.00	1	39.80	39.60	-1	8,007	-0.01%
2024/06/28	3	40.60	9	40.17	40.05	-6	8,035	-0.07%
2024/06/27	2	40.35	4	40.56	40.25	-2	8,056	-0.02%
2024/06/26	2	40.30	0	0.00	39.65	2	8,285	0.02%
2024/06/25	1	39.15	6	40.11	40.25	-5	9,247	-0.05%
2024/06/24	1	40.10	3	39.90	39.80	-2	9,324	-0.02%
2024/06/20	3	40.23	3	40.47	40.30	0	9,245	0.00%
2024/06/19	12	40.18	0	0.00	39.30	12	9,169	0.13%
2024/06/18	1	39.85	6	40.16	39.85	-5	9,043	-0.06%
2024/06/17	0	39.75	0	0.00	39.70	0	9,018	0.00%
2024/06/14	2.3	40.24	11	40.06	40.00	-8.7	9,016	-0.10%
2024/06/13	0	0.00	8	38.80	38.80	-8	8,899	-0.09%
2024/06/11	5	39.16	11	38.87	38.60	-6	8,972	-0.07%
2024/06/07	5	39.88	9	39.71	39.30	-4	8,929	-0.04%
2024/06/06	32.3	41.17	92	40.73	40.85	-59.7	8,866	-0.67%
2024/06/05	31.5	41.11	30.8	40.73	41.90	0.6	8,267	0.01%
2024/06/04	9.1	40.23	14	39.80	39.50	-4.9	7,684	-0.06%
2024/06/03	7.1	39.72	14.2	39.65	40.00	-7.1	7,305	-0.10%
2024/05/31	37.3	39.86	18	39.56	38.90	19.3	6,993	0.28%
2024/05/30	35.2	38.23	66	38.87	38.95	-30.8	6,448	-0.48%
2024/05/29	30	39.30	167	38.46	40.15	-137	5,974	-2.29%	大賣/鉅額交易
2024/05/28	211	37.30	19	37.38	37.25	192	5,036	3.81%	大買/鉅額交易
2024/05/27	56	36.20	19	36.28	36.05	37	4,790	0.77%
2024/05/24	0	34.80	0.1	34.80	35.15	-0.1	4,680	0.00%
2024/05/23	0	0.00	5	35.08	35.20	-5	4,650	-0.11%
2024/05/22	0	0.00	5	35.40	35.40	-5	4,628	-0.11%
2024/05/21	4	34.84	2.4	34.72	35.25	1.6	4,606	0.03%
2024/05/17	2	34.78	4	34.78	34.95	-2	4,587	-0.04%
2024/05/16	1	34.90	5	34.94	34.85	-4	4,580	-0.09%
2024/05/15	3	34.78	2	35.23	34.75	1	4,565	0.02%
2024/05/14	5	35.70	1	35.60	35.45	4	4,549	0.09%
2024/05/13	0	0.00	3	35.55	35.45	-3	4,513	-0.07%
2024/05/10	1	35.35	0	0.00	35.30	1	4,491	0.02%
2024/05/09	6	35.79	0.1	36.15	35.65	5.9	4,461	0.13%
2024/05/08	4.3	35.86	21	35.52	36.30	-16.7	4,386	-0.38%
2024/05/07	20	35.35	4	35.10	35.15	16	4,186	0.38%
2024/05/06	18.2	35.84	7.5	35.58	36.05	10.7	4,090	0.26%
2024/05/02	0	0.00	0	34.40	34.55	0	3,843	0.00%
2024/04/30	0	0.00	3	34.82	34.30	-3	3,824	-0.08%
2024/04/29	0	34.09	2	34.20	34.40	-2	3,793	-0.05%
2024/04/26	1	33.70	3	33.88	33.70	-2	3,776	-0.05%
2024/04/25	1	33.65	0	0.00	33.50	1	3,766	0.03%
2024/04/24	0	0.00	1	33.95	34.05	-1	3,751	-0.03%
2024/04/23	1	32.65	2	33.05	33.15	-1	3,747	-0.03%
2024/04/22	1	32.45	1	33.00	32.40	0	3,732	0.00%
2024/04/19	6	32.54	3	32.58	32.65	3	3,715	0.08%
2024/04/18	2	33.50	3	33.58	33.60	-1	3,676	-0.03%
2024/04/17	3	33.18	3	33.22	33.10	0	3,660	0.00%
2024/04/16	6	33.03	0	0.00	32.90	6	3,658	0.16%
2024/04/15	1	34.05	1	34.30	34.00	0	3,609	0.00%
2024/04/12	4.1	34.54	1	34.80	34.50	3.1	3,600	0.09%
2024/04/11	4	34.56	2	34.63	34.55	2	3,583	0.06%
2024/04/10	1	35.05	1	35.25	35.15	0	3,564	0.00%
2024/04/09	2	35.00	2	35.15	34.95	0	3,535	0.00%
2024/04/08	2	34.95	51	34.87	35.10	-49	3,504	-1.40%
2024/04/03	6	35.35	1	35.35	35.50	5	3,464	0.14%
2024/04/02	5	35.73	1	35.65	36.10	4	3,414	0.12%
2024/04/01	3.1	36.32	84	35.91	35.75	-80.9	3,350	-2.41%
2024/03/29	14.1	36.65	12	37.06	36.20	2.1	3,217	0.06%
2024/03/28	174	38.23	34	38.24	38.25	140	2,879	4.86%	大買/鉅額交易
2024/03/27	2	35.10	6	34.96	35.15	-4	1,874	-0.21%
2024/03/26	3	33.75	1	33.55	33.25	2	1,737	0.11%
2024/03/22	6	34.15	6	34.32	34.25	0	1,725	0.00%
2024/03/21	0	0.00	1	34.00	34.10	-1	1,699	-0.06%
2024/03/20	4	34.04	2	34.30	33.80	2	1,682	0.12%
2024/03/19	6	34.00	5	34.05	34.10	1	1,652	0.06%
2024/03/18	2	33.43	0	0.00	33.70	2	1,591	0.13%
2024/03/15	10.5	33.94	32	34.00	34.10	-21.5	1,551	-1.39%
2024/03/14	4	33.04	3	32.68	32.75	1	1,379	0.07%
2024/03/13	1	32.50	0	0.00	32.80	1	1,373	0.07%
2024/03/12	17	33.54	18	33.05	33.50	-1	1,314	-0.08%
2024/03/11	1	31.40	4	31.10	31.50	-3	1,191	-0.25%
2024/03/08	18	30.73	3	30.50	30.45	15	1,169	1.28%
2024/03/07	0	0.00	1	32.55	32.20	-1	1,088	-0.09%
2024/03/06	2	32.80	0	0.00	32.75	2	1,081	0.18%
2024/03/01	1	32.70	0	0.00	32.75	1	1,074	0.09%
2024/02/23	2	33.23	9	33.25	33.00	-7	1,068	-0.66%
2024/02/19	0	0.00	1	33.10	33.25	-1	1,050	-0.10%
2024/02/16	2	32.55	0	0.00	32.45	2	1,065	0.19%
2024/02/15	2	32.15	0	0.00	32.15	2	1,063	0.19%
2024/02/05	0	0.00	20	33.10	33.05	-20	1,035	-1.93%
2024/02/01	15	33.30	0	0.00	33.30	15	1,041	1.44%
2024/01/31	3	33.15	0	0.00	33.15	3	1,047	0.29%
2024/01/24	5	33.92	0	0.00	33.80	5	1,065	0.47%
2024/01/23	5	33.90	8	34.10	33.95	-3	1,092	-0.27%
2024/01/19	1	33.30	0	0.00	33.30	1	1,115	0.09%
2024/01/16	3	33.65	0	0.00	33.65	3	1,132	0.26%
2024/01/15	0	0.00	3	34.15	34.10	-3	1,140	-0.26%
2024/01/11	0	0.00	0	33.75	34.00	0	1,194	0.00%
2024/01/10	3	33.55	2	33.55	33.55	1	1,255	0.08%
2024/01/09	2	34.03	0	0.00	34.00	2	1,254	0.16%
2024/01/08	4	34.14	0	0.00	34.05	4	1,263	0.32%
2024/01/05	0	0.00	2	34.50	34.50	-2	1,260	-0.16%
2024/01/04	6	34.61	0	0.00	34.50	6	1,269	0.47%
2024/01/03	1	35.00	0	0.00	34.95	1	1,263	0.08%
2024/01/02	0.1	35.61	1	35.40	35.35	-0.9	1,257	-0.07%
2023/12/29	2	35.50	4	35.55	35.45	-2	1,251	-0.16%
2023/12/28	0	0.00	2	35.30	35.30	-2	1,241	-0.16%
2023/12/26	5	35.10	2	35.30	35.20	3	1,232	0.24%
2023/12/22	2	34.73	1	35.00	34.65	1	1,236	0.08%
2023/12/21	1	34.95	2	35.00	34.85	-1	1,236	-0.08%
2023/12/20	1	35.15	1	35.20	35.05	0	1,236	0.00%
2023/12/19	1	34.65	1	35.05	34.70	0	1,227	0.00%
2023/12/18	1	35.60	3	35.60	35.40	-2	1,222	-0.16%
2023/12/15	0	0.00	23	35.38	35.35	-23	1,217	-1.89%
2023/12/14	0	0.00	7.3	35.04	35.20	-7.3	1,251	-0.59%
2023/12/13	0	0.00	1	34.75	34.55	-1	1,237	-0.08%
2023/12/12	1	34.65	0	0.00	34.70	1	1,248	0.08%
2023/12/11	2	34.63	0	0.00	34.55	2	1,254	0.16%
2023/12/08	0.5	35.10	0	0.00	35.00	0.5	1,254	0.04%
2023/12/05	1	35.25	0	0.00	35.25	1	1,288	0.08%
2023/11/30	15	35.75	1	35.45	35.80	14	1,377	1.02%
2023/11/29	1.3	35.46	0	0.00	35.40	1.3	1,368	0.09%
2023/11/27	0	0.00	3	35.25	35.00	-3	1,390	-0.22%
2023/11/17	0	0.00	1	35.40	35.25	-1	1,526	-0.07%
2023/11/14	0	0.00	1	34.65	34.60	-1	1,553	-0.06%
2023/11/09	1	34.40	0	0.00	34.35	1	1,652	0.06%
2023/11/06	1	35.00	0	0.00	35.00	1	1,807	0.06%
2023/11/03	0	34.75	0	0.00	34.60	0	1,831	0.00%
2023/11/01	0	0.00	1	34.15	33.95	-1	1,876	-0.05%
2023/10/30	1	33.85	16	34.10	33.85	-15	1,961	-0.76%
2023/10/27	0	0.00	1	34.80	34.65	-1	1,984	-0.05%
2023/10/24	0	0.00	1	34.45	34.90	-1	2,158	-0.05%
2023/10/23	1	34.55	3	34.80	34.90	-2	2,242	-0.09%
2023/10/20	1	35.00	0	0.00	35.00	1	2,457	0.04%
2023/10/19	0	0.00	2	35.40	35.20	-2	2,554	-0.08%
2023/10/18	2	35.98	0	0.00	36.25	2	2,602	0.08%
2023/10/17	9	37.00	1	37.00	36.75	8	2,628	0.30%
2023/10/13	0	0.00	6	37.24	37.20	-6	3,110	-0.19%
2023/10/04	0.5	36.85	1	36.85	36.85	-0.5	5,273	-0.01%
2023/10/02	0	0.00	1	37.60	37.65	-1	5,350	-0.02%
2023/09/28	2	37.00	0	0.00	37.05	2	5,398	0.04%
2023/09/21	1.1	37.31	0	0.00	37.20	1.1	5,544	0.02%
2023/09/20	3	37.97	0	0.00	37.70	3	5,549	0.05%
2023/09/19	2	38.35	0	0.00	38.15	2	5,570	0.04%
2023/09/18	1	37.90	2	38.05	37.85	-1	5,564	-0.02%
2023/09/13	2	38.05	0	0.00	38.10	2	5,637	0.04%
2023/09/12	0	0.00	1	38.10	38.10	-1	5,682	-0.02%
2023/09/05	1	37.55	0	0.00	38.00	1	6,070	0.02%
2023/09/01	0	0.00	1	37.60	37.40	-1	6,232	-0.02%
2023/08/30	1	37.25	0	0.00	37.15	1	6,446	0.02%
2023/08/29	0	0.00	1	36.70	36.75	-1	6,707	-0.01%
2023/08/28	1	37.05	0	0.00	37.00	1	7,141	0.01%
2023/08/25	0.1	37.55	0	0.00	37.20	0.1	7,503	0.00%
2023/08/24	1	38.75	0	0.00	39.10	1	7,541	0.01%
2023/08/23	1	38.30	0	0.00	38.50	1	7,620	0.01%
2023/08/18	0.2	39.05	0	0.00	38.60	0.2	7,835	0.00%
2023/08/16	2	38.50	1	38.40	38.55	1	7,913	0.01%
2023/08/15	1	39.00	0	0.00	38.75	1	7,918	0.01%
2023/08/14	7	38.56	1	38.75	38.75	6	7,887	0.08%
2023/08/11	0.1	39.50	1	39.10	39.05	-0.9	7,864	-0.01%
2023/08/10	2	40.03	0	0.00	39.50	2	7,833	0.03%
2023/08/09	0	0.00	1	41.05	40.85	-1	7,749	-0.01%
2023/08/08	0	0.00	1	41.20	41.25	-1	7,732	-0.01%
2023/08/07	0	0.00	6	41.28	41.30	-6	7,731	-0.08%
2023/08/02	4	40.70	0	40.25	40.30	4	7,705	0.05%
2023/08/01	0.2	41.50	2	41.70	41.10	-1.8	7,623	-0.02%
2023/07/31	1.2	42.57	3	42.72	41.55	-1.8	7,579	-0.02%
2023/07/28	1.1	41.39	2	42.20	42.50	-0.9	7,484	-0.01%
2023/07/27	0	0.00	1	42.40	42.10	-1	7,439	-0.01%
2023/07/26	8	42.39	5	42.37	41.80	3	7,416	0.04%
2023/07/25	7	43.47	10	42.96	42.85	-3	7,334	-0.04%
2023/07/24	9	41.07	4	41.35	41.50	5	7,186	0.07%
2023/07/20	5	42.09	0	0.00	42.05	5	7,057	0.07%
2023/07/19	9	42.32	1	42.70	42.25	8	6,992	0.11%
2023/07/18	9	43.89	16	44.21	43.40	-7	6,899	-0.10%
2023/07/17	25	44.99	12	44.48	43.85	13	6,657	0.20%
2023/07/14	7	42.96	31	44.66	45.25	-24	6,534	-0.37%
2023/07/13	46	44.95	76	44.85	43.60	-30	6,009	-0.50%
2023/07/12	46	42.78	38	43.22	43.20	8	5,372	0.15%
2023/07/11	4.5	41.63	11	41.09	41.80	-6.5	4,898	-0.13%
2023/07/10	0	0.00	5	40.45	40.20	-5	4,779	-0.10%
2023/07/07	3.1	39.96	0	0.00	40.00	3.1	4,765	0.07%
2023/07/06	3	39.47	1	39.75	39.40	2	4,720	0.04%
2023/07/05	2	40.45	3	41.03	40.30	-1	4,691	-0.02%
2023/07/04	1	40.10	1	40.35	40.15	0	4,653	0.00%
2023/07/03	4.2	40.19	1	40.25	40.10	3.2	4,646	0.07%
2023/06/30	1	39.55	1	39.70	40.05	0	4,634	0.00%
2023/06/28	1	39.70	3	39.97	39.65	-2	4,703	-0.04%
2023/06/27	1.2	39.90	1	39.70	39.75	0.2	4,702	0.00%
2023/06/26	0	0.00	1	39.90	40.60	-1	4,712	-0.02%
2023/06/21	1	40.40	1	40.50	40.20	0	4,721	0.00%
2023/06/20	3.4	40.21	1	40.40	40.10	2.4	4,704	0.05%
2023/06/19	0.2	41.00	0	0.00	40.75	0.2	4,676	0.00%
2023/06/16	2	40.95	1	40.85	40.70	1	4,672	0.02%
2023/06/15	6	40.87	8	41.00	41.35	-2	4,630	-0.04%
2023/06/14	3	41.17	4	41.67	41.00	-1	4,588	-0.02%
2023/06/13	7	41.76	1	42.20	41.45	6	4,573	0.13%
2023/06/12	11	41.70	0	0.00	41.45	11	4,481	0.25%
2023/06/09	11	40.92	2	40.65	40.75	9	4,355	0.21%
2023/06/08	0	0.00	3	41.48	41.75	-3	4,263	-0.07%
2023/06/07	2	41.90	5	41.85	41.95	-3	4,236	-0.07%
2023/06/06	6.3	41.48	1	41.55	41.50	5.3	4,228	0.12%
2023/06/05	6.3	42.19	7	42.19	42.05	-0.7	4,259	-0.02%
2023/06/02	10.2	42.94	4	42.86	42.50	6.2	4,197	0.15%
2023/06/01	10.1	42.32	39	42.74	43.00	-28.9	3,960	-0.73%
2023/05/31	9	41.10	40.4	40.62	40.85	-31.3	3,515	-0.89%
2023/05/30	3	39.65	1	39.95	39.60	2	3,170	0.06%
2023/05/29	3	39.95	16	39.73	39.40	-13	3,186	-0.41%
2023/05/26	12	38.74	3	38.40	38.35	9	3,077	0.29%
2023/05/25	0	0.00	2	39.10	38.90	-2	3,052	-0.07%
2023/05/24	7	39.05	1	39.15	38.85	6	3,029	0.20%
2023/05/23	13	38.42	0	0.00	38.20	13	2,914	0.45%
2023/05/17	1	37.15	0	0.00	37.20	1	2,974	0.03%
2023/05/16	0	0.00	1	37.00	36.90	-1	2,974	-0.03%
2023/05/12	1	36.75	0	0.00	36.75	1	3,149	0.03%
2023/05/11	1	36.75	0	0.00	36.60	1	3,159	0.03%
2023/05/10	2	37.30	0	0.00	37.50	2	3,198	0.06%
2023/05/05	1	37.50	10	37.55	37.40	-9.1	3,436	-0.26%
2023/05/02	0	38.15	0	0.00	38.10	0	3,654	0.00%
2023/04/27	0	0.00	3	37.97	37.70	-3	3,673	-0.08%
2023/04/26	15	36.70	1	36.60	36.70	14	3,608	0.39%
2023/04/25	2	36.65	0	0.00	36.45	2	3,599	0.06%
2023/04/24	2	37.40	2	37.33	37.35	0	3,576	0.00%
2023/04/21	3	38.02	0	0.00	37.45	3	3,564	0.08%
2023/04/20	5	38.78	16	38.53	38.50	-11	3,500	-0.31%
2023/04/19	2.1	39.97	13	39.64	39.15	-10.9	3,480	-0.31%
2023/04/17	5	39.40	0	0.00	39.30	5	3,323	0.15%
2023/04/14	20	39.26	0	0.00	39.15	20	3,351	0.60%
2023/04/13	1	39.35	2	39.05	39.00	-1	3,336	-0.03%
2023/03/31	0	0.00	1	39.30	39.25	-1	3,322	-0.03%
2023/03/30	0	0.00	1	39.00	38.90	-1	3,334	-0.03%
2023/03/29	5	39.25	6	39.23	39.20	-1	3,353	-0.03%
2023/03/28	0	0.00	2	38.65	38.35	-2	3,340	-0.06%
2023/03/24	0	0.00	2	38.60	39.05	-2	3,354	-0.06%
2023/03/20	0	0.00	1	38.00	37.80	-1	3,511	-0.03%
2023/03/15	1	37.70	0	0.00	37.60	1	4,163	0.02%
2023/03/14	1	37.50	0	0.00	37.55	1	4,477	0.02%
2023/03/10	0	38.70	0	0.00	38.50	0	5,921	0.00%
2023/03/08	2	40.40	14	40.34	40.40	-12	5,843	-0.21%
2023/03/07	4	39.85	8	40.04	39.75	-4	5,814	-0.07%
2023/03/06	0	0.00	7	39.51	39.65	-7	5,756	-0.12%
2023/03/03	3	39.20	3	39.40	39.05	0	5,722	0.00%
2023/03/01	0	0.00	8	39.45	39.55	-8	5,660	-0.14%
2023/02/24	1	38.85	1	39.15	38.50	0	5,568	0.00%
2023/02/23	9	38.91	5	38.98	38.95	4	5,553	0.07%
2023/02/22	6	38.66	0	0.00	38.45	6	5,540	0.11%
2023/02/21	4	39.39	3	39.75	39.20	1	5,517	0.02%
2023/02/20	6	39.65	3	39.85	39.65	3	5,496	0.05%
2023/02/17	0	0.00	0.2	39.20	39.45	-0.2	5,457	0.00%
2023/02/16	6	39.56	12	39.68	39.65	-6	5,467	-0.11%
2023/02/15	9	39.23	3	39.30	39.20	6	5,399	0.11%
2023/02/14	3	38.70	3	38.90	38.70	0	5,318	0.00%
2023/02/13	0	0.00	2	38.85	38.60	-2	5,329	-0.04%
2023/02/10	10	39.22	8	39.41	39.15	2	5,303	0.04%
2023/02/08	2	38.23	2	38.73	38.90	0	5,155	0.00%
2023/02/07	1	39.30	1	39.15	39.15	0	5,094	0.00%
2023/02/06	5	39.25	11.4	39.58	39.85	-6.4	5,039	-0.13%
2023/02/03	1	38.85	2	38.80	38.60	-1	4,859	-0.02%
2023/02/01	2	38.70	6	38.66	39.05	-4	4,801	-0.08%
2023/01/31	1	37.30	4	38.39	38.55	-3	4,738	-0.06%
2023/01/30	0	0.00	13	37.00	36.85	-13	4,642	-0.28%
2023/01/17	0	0.00	1	36.10	36.00	-1	4,697	-0.02%
2023/01/16	1	36.05	1	36.20	36.05	0	4,730	0.00%
2023/01/13	1	36.05	1	36.75	36.05	0	4,727	0.00%
2023/01/12	3.1	36.54	3	37.00	36.50	0.1	4,740	0.00%
2023/01/10	1	37.40	0	0.00	37.25	1	4,767	0.02%
2023/01/09	2	37.45	9	37.31	37.45	-7	4,774	-0.15%
2023/01/06	5	38.64	5	38.56	38.80	0	4,721	0.00%
2023/01/05	1.1	38.16	1	38.65	38.05	0.1	4,724	0.00%
2023/01/04	7	38.71	5	38.75	38.75	2	4,697	0.04%
2022/12/30	5	37.30	1	37.45	37.30	4	4,650	0.09%
2022/12/29	1	36.35	3	36.78	37.30	-2	4,668	-0.04%
2022/12/28	0	0.00	1	38.10	37.45	-1	4,667	-0.02%
2022/12/27	3	38.68	0	0.00	38.65	3	4,639	0.06%
2022/12/26	1	37.55	1	38.10	37.95	0	4,620	0.00%
2022/12/23	0	0.00	6	37.69	37.65	-6	4,629	-0.13%
2022/12/22	1	38.55	0	0.00	38.30	1	4,640	0.02%
2022/12/21	0	0.00	1	37.90	37.95	-1	4,630	-0.02%
2022/12/20	5	37.91	1	37.55	37.55	4	4,598	0.09%
2022/12/19	10	38.93	2	38.48	38.40	8	4,550	0.18%
2022/12/16	1	38.05	1	38.00	38.05	0	4,502	0.00%
2022/12/15	0	0.00	0	38.80	38.70	0	4,470	0.00%
2022/12/14	1	38.35	2	38.28	38.70	-1	4,441	-0.02%
2022/12/13	17.1	38.62	16	38.72	38.30	1.1	4,379	0.02%
2022/12/12	3	39.25	2	39.35	39.50	1	4,315	0.02%
2022/12/09	5	39.16	7	38.75	38.75	-2	4,220	-0.05%
2022/12/08	8	39.56	6	39.28	39.15	2	4,114	0.05%
2022/12/07	7.1	39.99	5	39.24	38.50	2.1	3,854	0.05%
2022/12/06	3.1	40.97	22	41.33	40.75	-18.9	3,507	-0.54%
2022/12/05	42	40.94	42	41.14	41.15	0	3,187	0.00%
2022/12/02	16	39.22	22	38.76	39.75	-6	2,169	-0.28%
2022/12/01	3	35.97	1	36.15	36.15	2	1,683	0.12%
2022/11/30	1	35.75	1	35.95	35.65	0	1,669	0.00%
2022/11/29	4	35.01	4	35.38	35.65	0	1,686	0.00%
2022/11/28	0	0.00	1	33.90	34.40	-1	1,634	-0.06%
2022/11/25	1	33.90	1	33.90	33.65	0	1,687	0.00%
2022/11/24	0	0.00	1	34.30	34.15	-1	1,686	-0.06%
2022/11/23	1	33.95	1	34.15	33.95	0	1,690	0.00%
2022/11/21	2	33.95	6	34.11	34.10	-4	1,727	-0.23%
2022/11/18	1	34.05	2	34.57	34.05	-1	1,730	-0.06%
2022/11/17	5	34.42	1	34.45	34.50	4	1,721	0.23%
2022/11/16	0	0.00	1	34.15	33.90	-1	1,701	-0.06%
2022/11/15	1	34.15	0	0.00	34.30	1	1,691	0.06%
2022/11/14	2	34.00	2	33.65	34.20	0	1,694	0.00%
2022/11/11	18	33.37	14	33.10	33.05	4	1,672	0.24%
2022/11/09	1	33.30	2	33.28	33.30	-1	1,724	-0.06%
2022/11/08	4	32.81	2	33.05	32.75	2	1,710	0.12%
2022/11/07	3	32.55	1	32.65	32.60	2	1,708	0.12%
2022/11/03	1	32.20	0	0.00	32.25	1	1,731	0.06%
2022/11/01	1	31.80	2	32.05	31.90	-1	1,731	-0.06%
2022/10/31	0	0.00	1	31.95	31.85	-1	1,731	-0.06%
2022/10/28	2	31.75	0	0.00	31.50	2	1,731	0.12%
2022/10/27	1	32.75	3	32.60	32.70	-2	1,721	-0.12%
2022/10/26	2	32.23	1	32.60	32.15	1	1,720	0.06%
2022/10/25	3	32.77	4	32.71	32.65	-1	1,701	-0.06%
2022/10/24	6	32.48	7	32.29	32.15	-1	1,617	-0.06%
2022/10/19	5	32.52	5	33.20	32.25	0	1,571	0.00%
2022/10/18	3	33.62	0	0.00	33.10	3	1,563	0.19%
2022/10/17	4	33.04	4	33.05	33.95	0	1,550	0.00%
2022/10/14	0	0.00	1	33.00	33.50	-1	1,552	-0.06%
2022/10/13	2	33.15	0	0.00	31.60	2	1,544	0.13%
2022/10/12	2	33.20	0	0.00	33.10	2	1,523	0.13%
2022/10/11	3	33.27	2	33.45	33.25	1	1,533	0.07%
2022/10/07	0	0.00	1	34.50	34.40	-1	1,544	-0.06%
2022/10/06	2	34.10	3	34.20	34.25	-1	1,565	-0.06%
2022/10/05	2	34.03	1.5	33.65	33.65	0.5	1,581	0.03%
2022/10/03	1	32.35	0	0.00	32.10	1	1,628	0.06%
2022/09/30	3	32.37	0	0.00	32.80	3	1,648	0.18%
2022/09/29	5	32.01	1	32.00	32.15	4	1,648	0.24%
2022/09/28	1	30.10	3	30.23	30.20	-2	1,632	-0.12%
2022/09/27	0	0.00	2	31.83	32.00	-2	1,635	-0.12%
2022/09/26	1.5	31.70	0	0.00	31.60	1.5	1,652	0.09%
2022/09/23	2	34.00	0	0.00	33.60	2	1,689	0.12%
2022/09/20	0.8	34.05	0	0.00	33.95	0.8	1,753	0.05%
2022/09/16	1	34.65	1	34.50	34.50	0	1,842	0.00%
2022/09/15	1	34.75	1	34.60	34.55	0	1,873	0.00%
2022/09/14	0	34.55	0	0.00	34.85	0	1,915	0.00%
2022/09/13	1	34.95	0	0.00	35.00	1	1,959	0.05%
2022/09/12	1	34.70	0	0.00	35.05	1	2,033	0.05%
2022/09/08	0	0.00	1	34.15	34.15	-1	2,079	-0.05%
2022/09/07	1	33.95	0	33.90	33.65	1	2,297	0.04%
2022/09/05	1	35.20	0	0.00	35.20	1	2,363	0.04%
2022/09/02	0	36.25	2	35.20	36.25	-2	2,359	-0.08%
2022/09/01	2	35.70	0	0.00	34.90	2	2,349	0.09%
2022/08/30	0	0.00	0.5	34.56	34.45	-0.5	2,478	-0.02%
2022/08/29	0	0.00	5	35.38	35.15	-5	2,510	-0.20%
2022/08/26	2.5	36.14	0	0.00	36.15	2.5	2,531	0.10%
2022/08/25	0	0.00	1	35.65	35.75	-1	2,633	-0.04%
2022/08/24	1	35.35	1	35.35	35.35	0	2,829	0.00%
2022/08/23	0	0.00	12	35.62	35.60	-12	3,047	-0.39%
2022/08/19	1	36.00	0	0.00	35.90	1	3,442	0.03%
2022/08/18	0	0.00	18	35.85	36.15	-18	3,844	-0.47%
2022/08/17	18	36.34	0	0.00	36.30	18	4,194	0.43%
2022/08/16	0	0.00	1	36.20	36.15	-1	4,166	-0.02%
2022/08/15	15	36.02	0	0.00	36.00	15	4,221	0.36%
2022/08/11	1	35.55	1	35.50	35.45	0	4,226	0.00%
2022/08/10	8	35.15	0	0.00	35.10	8	4,239	0.19%
2022/08/09	4	34.80	0	0.00	34.65	4	4,233	0.09%
2022/08/03	1	33.65	5	34.15	33.90	-4	4,330	-0.09%
2022/07/22	0	0.00	6	35.03	34.90	-6	4,431	-0.14%
2022/07/21	0	0.00	1	34.70	35.00	-1	4,467	-0.02%
2022/07/20	1	34.50	0	0.00	34.45	1	4,489	0.02%
2022/07/18	1	33.75	2	34.08	34.05	-1	4,521	-0.02%
2022/07/15	2	33.35	0	0.00	33.80	2	4,532	0.04%
2022/07/14	0	0.00	3	33.32	33.45	-3	4,564	-0.07%
2022/07/13	1	32.20	3	31.92	32.55	-2	4,543	-0.04%
2022/07/12	9	31.87	2	31.30	30.80	7	4,515	0.16%
2022/07/11	1	33.70	2	34.20	33.70	-1	4,459	-0.02%
2022/07/08	3	34.02	3	34.18	34.00	0	4,545	0.00%
2022/07/07	1	33.65	2	33.68	33.75	-1	4,545	-0.02%
2022/07/06	1	33.65	3	34.03	33.05	-2	4,568	-0.04%
2022/07/05	1	33.85	2	34.43	34.30	-1	4,623	-0.02%
2022/07/04	5	34.04	5	34.36	33.75	0	4,639	0.00%
2022/07/01	5	35.88	3	35.96	34.65	2	4,744	0.04%
2022/06/30	2	37.08	4	37.74	37.20	-2	4,780	-0.04%
2022/06/29	4	37.96	4	38.23	38.10	0	4,835	0.00%
2022/06/28	3	37.98	12	38.15	38.20	-9	5,380	-0.17%
2022/06/27	2	38.70	3	38.70	38.70	-1	5,913	-0.02%
2022/06/24	6	37.93	1	38.15	37.80	5	5,904	0.08%
2022/06/23	1	36.20	5	36.80	36.95	-4	5,864	-0.07%
2022/06/22	3	37.13	0	0.00	36.95	3	5,842	0.05%
2022/06/21	5	38.12	4	37.63	38.15	1	5,820	0.02%
2022/06/20	1	36.95	3	37.71	36.60	-2	5,786	-0.03%
2022/06/17	2	38.25	32	38.23	38.45	-30	5,710	-0.53%
2022/06/16	29	39.80	12	39.33	38.40	17	5,652	0.30%
2022/06/15	2	38.95	4	39.15	39.00	-2	5,442	-0.04%
2022/06/14	2	39.25	3	38.77	39.35	-1	5,403	-0.02%
2022/06/13	1	38.50	1	38.65	38.70	0	5,398	0.00%
2022/06/10	4	39.31	3	39.47	39.15	1	5,382	0.02%
2022/06/09	4	39.51	3.1	39.60	39.60	0.9	5,343	0.02%
2022/06/08	4	39.28	2.1	39.23	39.10	1.9	5,262	0.04%
2022/06/07	1	38.75	0	0.00	38.80	1	5,177	0.02%
2022/06/06	2	38.43	3	38.68	38.60	-1	5,165	-0.02%
2022/06/02	6	39.33	3	39.20	39.00	3	5,185	0.06%
2022/06/01	13	39.45	11	39.42	39.30	2	5,207	0.04%
2022/05/31	6	38.89	8	39.21	38.85	-2	5,024	-0.04%
2022/05/30	6	38.64	11	38.59	38.65	-5	4,828	-0.10%
2022/05/27	13	38.39	22	38.54	38.70	-9	4,657	-0.19%
2022/05/26	54	38.18	24	38.00	38.00	30	4,506	0.67%
2022/05/25	3	37.33	5	37.19	37.95	-2	4,107	-0.05%
2022/05/24	2	35.55	1	35.90	35.55	1	3,777	0.03%
2022/05/23	4	35.88	0	0.00	35.50	4	3,754	0.11%
2022/05/20	0	0.00	1	35.15	35.05	-1	3,742	-0.03%
2022/05/18	0	0.00	1	35.05	35.00	-1	3,771	-0.03%
2022/05/16	0	0.00	2	34.35	34.00	-2	3,808	-0.05%
2022/05/13	4	34.73	4	34.40	34.35	0	3,800	0.00%
2022/05/10	0	0.00	2	34.40	34.50	-2	3,738	-0.05%
2022/05/04	7	35.24	7	35.04	35.00	0	3,750	0.00%
2022/05/03	0	0.00	4	33.38	33.65	-4	3,689	-0.11%
2022/04/29	0	0.00	2	33.70	33.30	-2	3,703	-0.05%
2022/04/28	1	33.35	0	0.00	33.30	1	3,701	0.03%
2022/04/27	3	33.17	7	33.44	33.25	-4	3,698	-0.11%
2022/04/26	0	0.00	9	35.12	35.05	-9	3,657	-0.25%
2022/04/25	0	0.00	2	35.85	35.65	-2	3,623	-0.06%
2022/04/20	0	0.00	3	37.60	37.40	-3	3,588	-0.08%
2022/04/19	2	37.00	0	0.00	36.80	2	3,573	0.06%
2022/04/18	1	36.80	0	0.00	36.75	1	3,607	0.03%
2022/04/14	3	37.60	1.5	37.67	37.85	1.5	3,676	0.04%
2022/04/12	3	36.30	2	36.63	36.30	1	3,976	0.03%
2022/04/11	12	38.17	10	36.85	36.85	2	3,952	0.05%
2022/04/08	10	38.60	10	38.25	38.25	0	3,892	0.00%
2022/04/07	3.1	38.96	1	39.40	38.20	2.1	3,865	0.05%
2022/04/06	1	39.00	5	38.90	39.00	-4	3,750	-0.11%
2022/04/01	8	39.75	10	39.68	39.70	-2	3,722	-0.05%
2022/03/31	33	40.59	42	40.11	40.15	-9	3,671	-0.25%
2022/03/30	17	39.83	36.1	39.76	40.50	-19.1	3,133	-0.61%
2022/03/29	0	0.00	11	37.77	37.70	-11	2,613	-0.42%
2022/03/28	5	36.95	0	0.00	37.20	5	2,671	0.19%
2022/03/25	0.1	37.60	0	0.00	37.30	0.1	2,698	0.00%
2022/03/23	0	37.40	0	0.00	37.35	0	2,717	0.00%
2022/03/22	0	0.00	1	37.35	37.30	-1	2,816	-0.04%
2022/03/21	1	37.30	0	0.00	37.15	1	2,887	0.03%
2022/03/17	0	0.00	2	36.40	36.65	-2	3,058	-0.07%
2022/03/16	4	35.54	9	35.42	35.60	-5	3,061	-0.16%
2022/03/14	1	37.05	2	37.48	37.05	-1	3,093	-0.03%
2022/03/11	2	37.03	0	0.00	37.05	2	3,105	0.06%
2022/03/10	0	0.00	2.1	37.55	37.30	-2.1	3,121	-0.07%
2022/03/09	2	36.95	0	0.00	37.05	2	3,113	0.06%
2022/03/08	2	37.25	1	37.25	36.75	1	3,135	0.03%
2022/03/07	2	38.00	2	38.43	37.25	0	3,097	0.00%
2022/03/03	0	0.00	2	38.45	38.45	-2	3,032	-0.07%
2022/03/02	10	38.15	2	38.45	38.60	8	3,118	0.26%
2022/03/01	2	38.40	1	38.40	38.55	1	3,147	0.03%
2022/02/25	10	36.96	0	0.00	37.20	10	3,131	0.32%
2022/02/24	2	37.25	2	37.68	36.80	0	3,208	0.00%
2022/02/23	1	38.00	0	38.20	38.05	1	3,220	0.03%
2022/02/22	3	38.75	1	38.75	37.95	2	3,336	0.06%
2022/02/18	0	0.00	2	38.63	38.50	-2	3,526	-0.06%
2022/02/17	0	0.00	1	38.25	38.35	-1	3,549	-0.03%
2022/02/16	1	37.70	0	0.00	37.75	1	3,559	0.03%
2022/02/15	1	37.55	0	0.00	37.40	1	3,620	0.03%
2022/02/14	1	37.55	0	0.00	37.45	1	3,699	0.03%
2022/02/11	1	38.00	1	37.90	38.05	0	3,756	0.00%
2022/02/10	0	38.50	0	0.00	38.10	0	3,856	0.00%
2022/02/09	3	38.30	1	38.45	38.40	2	3,947	0.05%
2022/01/26	0	0.00	1	36.65	36.55	-1	4,254	-0.02%
2022/01/25	1	37.00	0	0.00	36.85	1	4,851	0.02%
2022/01/24	1	36.50	0	0.00	37.25	1	5,058	0.02%
2022/01/20	1	37.25	2	37.50	37.20	-1	5,376	-0.02%
2022/01/19	0	0.00	4	37.25	37.10	-4	5,477	-0.07%
2022/01/17	3	37.30	1	37.30	37.60	2	5,924	0.03%
2022/01/13	1	37.55	0	0.00	37.60	1	6,259	0.02%
2022/01/12	2	37.18	0	0.00	37.35	2	6,468	0.03%
2022/01/11	2	37.75	0	0.00	37.70	2	6,738	0.03%
2022/01/07	2	38.28	6	38.30	38.25	-4	8,094	-0.05%
2022/01/06	10	39.65	11	39.15	39.15	-1	8,194	-0.01%
2022/01/05	9	40.32	8	40.13	39.80	1	8,476	0.01%
2022/01/04	1	39.15	3	39.13	39.05	-2	8,757	-0.02%
2022/01/03	4	39.31	4	39.31	39.15	0	9,369	0.00%
2021/12/30	0	0.00	3	39.33	39.40	-3	9,568	-0.03%
2021/12/29	0	0.00	10	39.35	39.15	-10	9,840	-0.10%
2021/12/28	1	39.25	3	39.60	39.25	-2	10,064	-0.02%
2021/12/27	0	0.00	25	39.52	39.70	-25	10,142	-0.25%
2021/12/23	2	39.48	0	0.00	39.45	2	10,550	0.02%
2021/12/22	11	39.57	2	39.75	39.75	9	10,615	0.08%
2021/12/21	5	38.70	0	0.00	39.25	5	10,540	0.05%
2021/12/20	0	0.00	1	38.60	38.60	-1	10,565	-0.01%
2021/12/17	1	39.00	1	39.35	39.00	0	10,675	0.00%
2021/12/16	8	39.68	1	40.10	39.50	7	10,696	0.07%
2021/12/15	10	39.14	0	0.00	39.15	10	10,648	0.09%
2021/12/14	1	38.60	0	0.00	38.60	1	10,645	0.01%
2021/12/13	0	0.00	15	39.76	39.60	-15	10,673	-0.14%
2021/12/09	0	0.00	1	39.20	38.75	-1	11,123	-0.01%
2021/12/08	7	39.14	7	39.35	38.95	0	11,132	0.00%
2021/12/06	0	0.00	1	38.55	38.55	-1	11,061	-0.01%
2021/12/03	5	38.00	1	38.20	38.00	4	11,086	0.04%
2021/12/02	1	37.90	1	38.05	37.85	0	11,114	0.00%
2021/12/01	0	0.00	2	38.55	38.55	-2	11,134	-0.02%
2021/11/29	4	37.24	6	37.85	38.15	-2	11,193	-0.02%
2021/11/26	21	37.80	2	37.85	37.80	19	11,171	0.17%
2021/11/25	2	38.85	1	39.15	38.80	1	11,109	0.01%
2021/11/24	3	39.03	1	39.35	39.25	2	11,078	0.02%
2021/11/23	3	39.42	3	39.57	39.15	0	11,090	0.00%
2021/11/19	0	0.00	1	40.50	40.25	-1	11,227	-0.01%
2021/11/18	9	41.18	13	40.88	40.20	-4	11,365	-0.04%
2021/11/17	6	40.38	12	40.56	40.70	-6	11,309	-0.05%
2021/11/16	1	39.90	1	39.80	39.75	0	11,272	0.00%
2021/11/15	1.5	39.93	2	39.88	39.80	-0.5	11,328	0.00%
2021/11/12	2	39.90	1	40.15	39.65	1	11,367	0.01%
2021/11/11	1	39.95	1	39.80	39.85	0	11,401	0.00%
2021/11/10	6	40.28	5	40.12	40.35	1	11,457	0.01%
2021/11/09	6	39.88	5	39.75	39.80	1	11,493	0.01%
2021/11/08	4	39.91	6	39.92	39.95	-2	11,436	-0.02%
2021/11/05	4	40.48	10	40.44	40.40	-6	11,479	-0.05%
2021/11/04	5	41.08	3	41.33	40.75	2	11,515	0.02%
2021/11/03	3	41.17	4	41.20	41.05	-1	11,569	-0.01%
2021/11/02	28	42.63	24	42.34	41.55	4	11,862	0.03%
2021/11/01	3	41.48	20	41.51	41.80	-17	11,494	-0.15%
2021/10/29	19	40.97	15	40.92	40.65	4	11,362	0.04%
2021/10/28	3	41.67	2	41.82	41.25	1	11,302	0.01%
2021/10/27	6	41.01	3	40.80	41.15	3	11,251	0.03%
2021/10/26	13	41.39	10	41.22	40.85	3	11,383	0.03%
2021/10/25	21	41.43	11	41.33	41.70	10	11,788	0.08%
2021/10/22	12	40.45	7.2	40.58	40.50	4.8	12,071	0.04%
2021/10/21	7	40.45	6	40.56	39.85	1	13,325	0.01%
2021/10/20	3	40.23	9	40.33	40.55	-6	14,344	-0.04%
2021/10/19	12	40.13	13	40.20	40.45	-1	14,252	-0.01%
2021/10/18	45.2	41.95	20.1	41.87	40.75	25.1	14,069	0.18%
2021/10/15	6	42.78	20	42.73	43.50	-14	13,590	-0.10%
2021/10/14	3	41.00	2	41.25	40.90	1	12,925	0.01%
2021/10/13	10	41.43	2	42.20	41.20	8	12,834	0.06%
2021/10/12	30	42.07	30	42.02	42.00	0	12,618	0.00%
2021/10/08	19	41.42	20	41.67	41.55	-1	12,205	-0.01%
2021/10/07	9.1	39.76	14	39.93	40.20	-4.9	11,783	-0.04%
2021/10/06	6	39.25	15	39.33	39.00	-9	12,216	-0.07%
2021/10/05	20	38.18	9	38.20	38.95	11	12,274	0.09%
2021/10/04	0	0.00	1	37.90	37.55	-1	12,101	-0.01%
2021/10/01	11	39.09	6	39.52	37.35	5	12,085	0.04%
2021/09/30	0	0.00	1	39.35	39.15	-1	11,818	-0.01%
2021/09/29	5	38.53	3	38.80	38.30	2	11,806	0.02%
2021/09/28	2	38.60	2	38.40	38.45	0	11,966	0.00%
2021/09/27	0	0.00	1	39.05	38.80	-1	12,053	-0.01%
2021/09/24	0	0.00	11	38.77	38.80	-11	12,138	-0.09%
2021/09/23	1	38.10	1	37.50	37.55	0	12,138	0.00%
2021/09/22	5	37.54	0	0.00	37.70	5	12,222	0.04%
2021/09/16	3	38.00	8	38.66	38.15	-5	12,526	-0.04%
2021/09/15	39	39.41	38	39.14	38.75	1	12,618	0.01%
2021/09/14	0	0.00	1	37.00	37.00	-1	12,344	-0.01%
2021/09/08	3	37.03	0	0.00	36.95	3	14,364	0.02%
2021/09/07	3	37.30	0	0.00	37.50	3	15,161	0.02%
2021/09/06	2	38.00	0	0.00	37.80	2	15,178	0.01%
2021/09/03	0	0.00	1	38.60	38.95	-1	15,196	-0.01%
2021/09/02	5	39.10	2	39.15	38.75	3	15,203	0.02%
2021/08/31	0	0.00	1	39.65	39.35	-1	15,191	-0.01%
2021/08/30	5	39.20	0	0.00	39.20	5	15,190	0.03%
2021/08/27	16	39.76	2	39.98	39.70	14	15,213	0.09%
2021/08/26	6	40.60	2	40.95	40.10	4	15,247	0.03%
2021/08/25	1	39.80	2	40.13	39.95	-1	15,198	-0.01%
2021/08/24	7	39.88	16	39.86	40.00	-9	15,357	-0.06%
2021/08/23	1	38.00	8	38.18	38.65	-7	15,288	-0.05%
2021/08/20	8	37.61	1	37.25	37.20	7	15,357	0.05%
2021/08/19	3	37.75	1	37.30	37.60	2	15,369	0.01%
2021/08/18	4	36.41	8	36.55	37.90	-4	15,514	-0.03%
2021/08/17	7	37.64	0	0.00	36.85	7	15,995	0.04%
2021/08/16	2	38.35	4	38.18	38.80	-2	16,030	-0.01%
2021/08/13	9	39.68	2	40.00	39.10	7	16,043	0.04%
2021/08/12	1	39.80	0	0.00	40.00	1	16,023	0.01%
2021/08/11	6	40.05	2	40.58	39.95	4	16,093	0.02%
2021/08/10	3	40.90	2	41.00	41.05	1	16,137	0.01%
2021/08/09	5	41.39	12	41.50	41.00	-7	16,169	-0.04%
2021/08/06	29	42.98	12	43.35	42.60	17	16,205	0.10%
2021/08/05	6	42.62	24	42.88	42.55	-18	16,046	-0.11%
2021/08/04	3	41.92	1	42.30	41.75	2	16,134	0.01%
2021/08/03	11.1	42.04	0	0.00	41.75	11.1	16,221	0.07%
2021/08/02	16	42.30	3	42.22	42.05	13	16,320	0.08%
2021/07/30	14	42.77	21	42.68	41.80	-7	16,486	-0.04%
2021/07/29	21	43.15	13	43.41	43.20	8	16,387	0.05%
2021/07/28	18	41.24	18	42.14	43.20	0	16,075	0.00%
2021/07/27	128	43.50	62	42.73	41.95	66	15,747	0.42%	大買/
2021/07/26	10	43.19	67.1	43.90	44.90	-57.1	14,543	-0.39%
2021/07/23	0	0.00	2	40.50	40.85	-2	13,487	-0.01%
2021/07/22	0	0.00	1	40.10	40.10	-1	13,497	-0.01%
2021/07/21	11	39.33	1	38.90	38.80	10	13,593	0.07%
2021/07/20	14	40.08	42	39.78	39.70	-28	13,635	-0.21%
2021/07/19	3	41.20	4	41.28	41.10	-1	13,724	-0.01%
2021/07/16	4	41.46	8	41.76	41.15	-4	13,980	-0.03%
2021/07/15	8	41.23	0	0.00	41.30	8	14,030	0.06%
2021/07/14	6	41.20	3	41.27	41.00	3	13,998	0.02%
2021/07/13	27	42.06	44	42.12	42.40	-17	13,944	-0.12%
2021/07/12	16	41.41	7	40.83	41.55	9	13,471	0.07%
2021/07/09	2	39.70	1	39.80	39.75	1	13,296	0.01%
2021/07/08	4	40.46	1	40.85	40.15	3	13,664	0.02%
2021/07/07	3.1	40.18	0	0.00	39.90	3.1	13,814	0.02%
2021/07/06	1	40.85	4	40.29	40.35	-3	13,998	-0.02%
2021/07/05	10	40.83	4	40.54	40.85	6	14,179	0.04%
2021/07/01	4	38.90	1	38.85	38.90	3	14,717	0.02%
2021/06/30	8	39.97	2	39.80	39.80	6	14,947	0.04%
2021/06/29	0	0.00	101.1	40.01	40.00	-101.1	15,146	-0.67%	大賣/鉅額交易
2021/06/28	3	40.47	7	40.48	40.65	-4	15,411	-0.03%
2021/06/25	10	41.56	5	41.95	41.10	5	15,733	0.03%
2021/06/24	15.1	41.33	10	41.68	41.60	5.1	15,794	0.03%
2021/06/23	21	40.77	4.1	40.78	41.50	16.9	16,210	0.10%
2021/06/22	11	39.90	9.4	40.31	39.75	1.6	16,930	0.01%
2021/06/21	51	42.10	114	41.87	40.60	-63	17,444	-0.36%	大賣/
2021/06/18	63	41.25	29	42.00	42.40	34	19,682	0.17%
2021/06/17	3	40.65	8	40.57	40.45	-5	19,822	-0.03%
2021/06/16	190	40.26	35	40.86	41.70	155	19,944	0.78%	大買/鉅額交易
2021/06/11	17	39.31	1	39.10	39.10	16	21,784	0.07%
2021/06/10	11	39.03	1	38.75	38.70	10	22,092	0.05%
2021/06/09	2	38.70	0	0.00	38.40	2	22,387	0.01%
2021/06/08	2	38.80	0	0.00	38.50	2	22,754	0.01%
2021/06/07	3	38.00	0	0.00	38.25	3	23,070	0.01%
2021/06/03	1	39.00	4	39.24	39.50	-3	24,113	-0.01%
2021/06/02	0.1	39.05	4	39.43	39.00	-4	24,974	-0.02%
2021/06/01	7	40.48	7.1	40.53	40.05	-0.1	26,558	0.00%
2021/05/31	9	39.90	5	40.09	39.55	4	30,283	0.01%
2021/05/28	1	38.95	5	39.22	39.15	-4	31,522	-0.01%
2021/05/27	21	38.55	22	37.94	38.35	-1	32,185	0.00%
2021/05/26	4	39.08	19.1	38.74	38.70	-15.1	32,744	-0.05%
2021/05/25	45.1	39.95	10	40.33	40.35	35.1	34,165	0.10%
2021/05/24	7	37.26	3	38.08	38.40	4	34,125	0.01%
2021/05/21	3	37.17	3	37.00	37.50	0	34,523	0.00%
2021/05/20	0.1	35.83	3	36.70	35.65	-2.9	35,758	-0.01%
2021/05/19	2.1	36.18	9	36.39	36.65	-6.9	36,047	-0.02%
2021/05/18	5	35.61	12	35.25	36.15	-7	36,400	-0.02%
2021/05/17	7.2	33.71	8	33.21	32.90	-0.8	36,974	0.00%
2021/05/14	2.2	37.20	3	38.17	36.55	-0.8	37,276	0.00%
2021/05/13	8	35.00	11	36.77	36.95	-3	37,901	-0.01%
2021/05/12	11.3	35.58	52	35.92	35.00	-40.7	38,391	-0.11%
2021/05/11	7	36.86	7	37.44	37.00	0	39,259	0.00%
2021/05/10	12	39.41	12	40.89	39.20	0	40,198	0.00%
2021/05/07	24.2	40.49	19	40.43	41.60	5.2	42,294	0.01%
2021/05/06	8.2	38.23	11	38.42	38.80	-2.8	45,632	-0.01%
2021/05/05	19.6	38.47	18	38.06	37.90	1.6	47,684	0.00%
2021/05/04	16	37.23	16	38.17	37.15	0	48,091	0.00%
2021/05/03	23	39.43	31.1	39.78	38.75	-8.1	48,530	-0.02%
2021/04/29	4.3	41.00	4	41.05	40.65	0.3	49,690	0.00%
2021/04/28	24	41.30	11	41.34	41.20	13	51,336	0.03%
2021/04/27	22	42.90	14	42.26	41.90	8	53,109	0.01%
2021/04/26	12	41.37	13	41.69	41.75	-1	56,725	0.00%
2021/04/23	6	41.00	3.1	41.07	41.45	3	59,415	0.00%
2021/04/22	16.1	42.31	4.1	41.57	41.30	12	62,156	0.02%
2021/04/21	26.2	43.63	5	43.49	43.35	21.2	63,268	0.03%
2021/04/20	2.2	43.42	15.1	44.21	44.10	-12.9	63,665	-0.02%
2021/04/19	18.1	43.70	6	43.44	43.45	12.1	64,663	0.02%
2021/04/16	11.1	43.94	22	44.10	44.35	-10.9	65,757	-0.02%
2021/04/15	9	43.07	37	43.32	43.90	-28	66,367	-0.04%
2021/04/14	39	42.69	19.2	43.08	42.80	19.9	67,922	0.03%
2021/04/13	20.1	44.88	52	44.93	44.25	-32	70,240	-0.05%
2021/04/12	12.2	45.37	8	45.53	44.85	4.2	70,200	0.01%
2021/04/09	13	45.88	20	46.14	45.50	-7	70,160	-0.01%
2021/04/08	12	46.23	14.1	46.48	46.40	-2.1	70,234	0.00%
2021/04/07	23	46.39	25	46.70	46.05	-2	70,069	0.00%
2021/04/06	47.1	44.86	36	45.23	45.45	11.1	69,964	0.02%
2021/04/01	17	44.66	32	44.11	44.05	-15	70,394	-0.02%
2021/03/31	33	45.25	40	44.85	44.65	-7	70,512	-0.01%
2021/03/30	50	45.94	53	45.94	45.50	-3	70,251	0.00%
2021/03/29	29	45.19	78	45.61	45.50	-49	70,000	-0.07%
2021/03/26	74.1	45.30	45.1	45.45	45.00	29	70,007	0.04%
2021/03/25	70	46.73	40	46.84	46.20	30	69,482	0.04%
2021/03/24	61	46.64	129	46.16	46.20	-68	68,668	-0.10%	大賣/
2021/03/23	211.1	48.06	173.2	47.85	46.70	37.9	68,720	0.06%	大買/大賣/
2021/03/22	108	45.01	101	45.76	45.75	7	65,910	0.01%	大買/大賣/
2021/03/19	16	44.13	40	44.07	44.20	-24	65,153	-0.04%
2021/03/18	73.4	44.68	75	44.37	44.00	-1.6	64,809	0.00%
2021/03/17	89.1	44.33	86	44.15	43.85	3.1	64,008	0.00%
2021/03/16	50	42.67	47	42.49	42.30	3	62,231	0.00%
2021/03/15	59	41.97	56	42.26	42.40	3	61,940	0.00%
2021/03/12	25	41.97	19.1	42.09	42.00	5.9	61,716	0.01%
2021/03/11	11	41.59	42.1	41.70	41.55	-31.1	61,732	-0.05%
2021/03/10	45	41.15	43	41.46	41.00	2	61,476	0.00%
2021/03/09	78	40.84	61.1	41.18	40.80	17	61,182	0.03%
2021/03/08	169.1	42.55	133	43.00	41.70	36.1	60,491	0.06%	大買/大賣/
2021/03/05	65	43.30	102	43.42	43.60	-37	59,605	-0.06%	大賣/
2021/03/04	234.3	46.24	288	46.07	43.10	-53.7	57,979	-0.09%	大買/大賣/
2021/03/03	54	43.10	100	43.33	45.65	-46	54,040	-0.09%
2021/03/02	64	42.95	144	42.59	42.00	-80	52,674	-0.15%	大賣/
2021/02/26	28.4	42.47	53	42.67	42.65	-24.6	51,966	-0.05%
2021/02/25	147	43.64	203	43.05	42.30	-56	51,485	-0.11%	大買/大賣/
2021/02/24	123	42.20	41	42.33	41.05	82	49,992	0.16%	大買/
2021/02/23	113	42.06	17	41.83	41.80	96	49,726	0.19%	大買/
2021/02/22	111	42.40	64	42.81	42.85	47	50,376	0.09%	大買/
2021/02/19	11	39.85	32	40.12	40.00	-21	49,489	-0.04%
2021/02/18	42	40.55	31	40.19	40.30	11	49,145	0.02%
2021/02/17	65.3	40.13	49	39.63	39.75	16.3	48,701	0.03%
2021/02/05	79.1	40.67	47	40.65	40.35	32.1	48,009	0.07%
2021/02/04	114	41.01	160	41.15	41.05	-46	47,549	-0.10%	大買/大賣/
2021/02/03	124	41.58	104	41.82	40.95	20	46,729	0.04%	大買/大賣/
2021/02/02	168	42.00	162	41.76	42.45	6	45,993	0.01%	大買/大賣/
2021/02/01	193.1	41.21	188	40.77	41.10	5.1	44,803	0.01%	大買/大賣/
2021/01/29	274.2	43.01	252	42.76	41.35	22.2	43,684	0.05%	大買/大賣/
2021/01/28	388.1	44.89	354	44.86	43.50	34.1	41,385	0.08%	大買/大賣/
2021/01/27	66	42.46	170.1	42.62	43.60	-104.1	37,744	-0.28%	大賣/鉅額交易
2021/01/26	42	40.54	26	40.71	39.65	16	35,543	0.05%
2021/01/25	78	40.76	48	40.81	40.80	30	34,875	0.09%
2021/01/22	115	41.39	113	41.59	41.95	2	34,193	0.01%	大買/大賣/
2021/01/21	176	41.49	288.6	41.48	40.95	-112.6	32,814	-0.34%	大買/大賣/鉅額交易
2021/01/20	112	41.39	117	41.18	39.70	-5	31,014	-0.02%	大買/大賣/
2021/01/19	363.1	43.74	285.6	44.17	42.75	77.5	29,102	0.27%	大買/大賣/
2021/01/18	219	42.57	216	42.18	44.00	3	25,275	0.01%	大買/大賣/
2021/01/15	146	38.83	203	39.41	40.00	-57	22,430	-0.25%	大買/大賣/
2021/01/14	50	34.95	172	35.72	36.40	-122	19,474	-0.63%	大賣/鉅額交易
2021/01/13	188	33.31	75	33.33	33.10	113	18,165	0.62%	大買/鉅額交易
2021/01/12	138.2	34.38	52.5	33.97	33.15	85.7	17,832	0.48%	大買/
2021/01/11	53	34.71	124	34.62	35.50	-71	16,670	-0.43%	大賣/
2021/01/08	181	33.04	61	32.38	32.30	120	15,417	0.78%	大買/鉅額交易
2021/01/07	235	34.36	230	34.12	33.85	5	14,632	0.03%	大買/大賣/
2021/01/06	144	33.64	134	33.94	34.10	10	12,920	0.08%	大買/大賣/
2021/01/05	7	31.00	21	31.00	31.00	-14	10,164	-0.14%
2021/01/04	19	28.01	8	28.10	28.20	11	9,926	0.11%
2020/12/31	12	25.55	13	25.69	25.65	-1	9,685	-0.01%
2020/12/30	128	25.10	118	24.95	24.85	10	9,325	0.11%	大買/大賣/
2020/12/29	25	25.70	7	25.64	25.40	18	9,154	0.20%
2020/12/28	46	25.87	35	25.81	26.25	11	8,685	0.13%
2020/12/25	1	23.60	26	23.54	24.20	-25	7,880	-0.32%
2020/12/24	0	0.00	3	22.80	22.90	-3	7,431	-0.04%
2020/12/23	0	0.00	10	23.10	23.05	-10	7,301	-0.14%
2020/12/22	7	23.05	21	23.15	22.25	-14	7,113	-0.20%
2020/12/21	1	22.35	25	22.24	22.50	-24	6,785	-0.35%
2020/12/18	8	22.47	12	22.45	22.55	-4	6,676	-0.06%
2020/12/17	43	23.13	31	23.06	22.90	12	6,512	0.18%
2020/12/16	6	22.00	11	21.95	21.85	-5	5,673	-0.09%
2020/12/15	7	21.54	12	22.06	21.45	-5	5,556	-0.09%
2020/12/14	1	21.60	0	0.00	21.60	1	5,399	0.02%
2020/12/11	5	20.71	5	20.88	20.80	0	5,284	0.00%
2020/12/10	0.4	21.30	1	21.35	21.10	-0.6	5,229	-0.01%
2020/12/09	5	21.48	12	21.44	21.40	-7	5,128	-0.14%
2020/12/08	2	21.60	2	21.98	21.80	0	5,044	0.00%
2020/12/07	36	22.04	11	22.11	22.40	25	4,932	0.51%
2020/12/04	1	21.15	6	20.98	21.05	-5	4,508	-0.11%
2020/12/03	0.5	20.60	0	0.00	20.75	0.5	4,444	0.01%
2020/12/02	0	0.00	2	21.08	21.05	-2	4,370	-0.05%
2020/12/01	1	20.85	5	20.84	21.00	-4	4,341	-0.09%
2020/11/30	7.1	21.11	4	20.95	21.20	3.1	4,431	0.07%
2020/11/27	0	0.00	6	20.75	20.80	-6	4,402	-0.14%
2020/11/26	1.3	20.71	3	20.85	20.85	-1.7	4,404	-0.04%
2020/11/25	8.1	21.02	1	20.70	20.60	7.1	4,428	0.16%
2020/11/24	18	21.08	88	21.35	20.90	-70	4,512	-1.55%
2020/11/23	12	21.58	7	21.46	21.70	5	4,370	0.11%
2020/11/20	22	21.30	20	21.33	21.60	2	4,213	0.05%
2020/11/19	151	21.08	30	21.28	21.40	121	3,982	3.04%	大買/鉅額交易
2020/11/18	15	19.58	43	19.54	20.05	-28	2,799	-1.00%
2020/10/30	1	17.15	0	0.00	17.15	1	2,533	0.04%
2020/10/23	1	17.70	1	17.85	17.90	0	2,535	0.00%
2020/10/20	3	17.87	5	18.19	18.15	-2	2,420	-0.08%
2020/10/19	0	0.00	3	17.60	17.40	-3	2,174	-0.14%
2020/10/16	10	17.40	30	17.25	17.15	-20	2,161	-0.93%
2020/10/12	0	17.20	0	0.00	17.20	0	2,205	0.00%
2020/10/05	30	17.35	0	0.00	17.25	30	2,303	1.30%
2020/09/28	0	0.00	1	16.95	17.05	-1	2,410	-0.04%
2020/09/24	0	0.00	10	17.45	17.05	-10	2,516	-0.40%
2020/09/22	2	17.85	0	0.00	17.80	2	2,590	0.08%
2020/09/18	0	0.00	10	18.00	18.10	-10	2,619	-0.38%
2020/09/16	0	0.00	5	18.10	18.00	-5	2,665	-0.19%
2020/09/11	0	0.00	2	18.20	18.05	-2	2,692	-0.07%
2020/09/07	1	18.10	0	0.00	18.10	1	2,641	0.04%
2020/09/04	6	18.00	0	0.00	18.10	6	2,645	0.23%
2020/09/03	35	18.60	4	18.28	18.30	31	2,625	1.18%
2020/09/01	3	18.15	0	0.00	17.90	3	2,438	0.12%
2020/08/31	10	17.85	10	18.05	17.70	0	2,404	0.00%
2020/08/28	10	18.88	10	19.18	18.85	0	2,332	0.00%
2020/08/27	4	18.83	20	18.80	18.85	-16	2,168	-0.74%
2020/08/26	1	18.85	0	0.00	18.80	1	2,127	0.05%
2020/08/25	0	0.00	3	18.55	18.85	-3	2,102	-0.14%
2020/08/24	3	18.20	0	0.00	18.35	3	2,061	0.15%
2020/08/20	3	17.85	10	17.95	17.95	-7	2,062	-0.34%
2020/08/19	1	18.60	0	0.00	18.50	1	2,003	0.05%
2020/08/17	10	19.20	0	0.00	19.20	10	1,919	0.52%
2020/08/14	0	0.00	1	18.60	18.60	-1	1,831	-0.05%
2020/08/13	0	0.00	3	18.55	18.35	-3	1,808	-0.17%
2020/08/11	0	0.00	5	18.40	18.20	-5	1,766	-0.28%
2020/08/05	3	18.25	0	0.00	18.25	3	1,784	0.17%
2020/08/04	2	17.90	0	0.00	17.95	2	1,752	0.11%
2020/07/28	5	17.75	0	0.00	17.85	5	1,831	0.27%
2020/07/24	3	18.30	0	0.00	18.00	3	1,852	0.16%
2020/07/23	1	18.40	0	0.00	18.40	1	1,870	0.05%
2020/07/17	1	18.25	0	0.00	18.20	1	1,888	0.05%
2020/07/16	3	18.35	1	18.30	18.35	2	1,898	0.11%
2020/07/10	6	18.68	0	0.00	18.35	6	1,985	0.30%
2020/07/09	2	18.80	0	0.00	18.85	2	1,959	0.10%
2020/07/07	0	0.00	10	18.75	18.75	-10	1,971	-0.51%
2020/07/06	0	0.00	1	19.05	19.10	-1	1,964	-0.05%
2020/07/03	1	19.10	0	0.00	18.85	1	1,958	0.05%
2020/07/01	0	0.00	4	18.85	18.65	-4	1,963	-0.20%
2020/06/29	1	18.00	0	0.00	18.00	1	2,034	0.05%
2020/06/24	10	18.45	0	0.00	18.45	10	2,009	0.50%
2020/06/22	4	18.00	0	0.00	18.05	4	2,001	0.20%
2020/06/18	0	0.00	2	18.10	18.15	-2	2,028	-0.10%
2020/06/17	1	18.00	0	18.00	18.05	1	2,028	0.05%
2020/06/16	0	0.00	2	17.95	18.05	-2	2,063	-0.10%
2020/06/12	0	0.00	2	17.75	17.95	-2	2,166	-0.09%
2020/06/05	20	18.65	0	0.00	18.70	20	2,286	0.87%
2020/06/04	2	18.50	0	0.00	18.60	2	2,296	0.09%
2020/05/28	1	18.35	0	0.00	18.05	1	2,305	0.04%
2020/05/25	0	0.00	0.1	18.50	18.10	-0.1	2,329	0.00%
2020/05/22	1	18.05	0	0.00	17.95	1	2,336	0.04%
2020/05/21	0	0.00	1	18.25	18.25	-1	2,357	-0.04%
2020/05/20	1	18.10	0	0.00	18.05	1	2,361	0.04%
2020/05/15	0	0.00	5	18.00	18.10	-5	2,428	-0.21%
2020/05/14	6	18.49	3	18.30	18.35	3	2,419	0.12%
2020/05/08	3	19.10	0	0.00	19.20	3	2,408	0.12%
2020/05/06	0	0.00	1	18.65	18.55	-1	2,346	-0.04%
2020/05/05	1	18.60	0	0.00	18.60	1	2,381	0.04%
2020/04/30	7	19.01	6	19.00	19.05	1	2,378	0.04%
2020/04/29	0	0.00	6	18.76	18.80	-6	2,377	-0.25%
2020/04/23	0	0.00	7	18.20	18.25	-7	2,379	-0.29%
2020/04/21	7	18.12	2	17.80	17.80	5	2,356	0.21%
2020/04/17	5	18.50	6	18.45	18.35	-1	2,343	-0.04%
2020/04/16	2	18.50	0	0.00	18.50	2	2,307	0.09%
2020/04/15	0	0.00	2	18.25	18.55	-2	2,253	-0.09%
2020/04/13	8	18.54	1	18.30	17.85	7	2,220	0.32%
2020/04/10	0	0.00	10	17.80	18.35	-10	2,203	-0.45%
2020/04/09	0	0.00	1	18.20	17.85	-1	2,208	-0.05%
2020/04/08	2	18.03	1	18.15	18.05	1	2,179	0.05%
2020/04/07	3	17.67	3	17.80	17.75	0	2,136	0.00%
2020/04/01	16	17.10	0	0.00	16.70	16	2,051	0.78%
2020/03/31	0	0.00	2	16.48	16.80	-2	1,970	-0.10%
2020/03/30	2	16.18	1	16.25	16.20	1	1,892	0.05%
2020/03/27	0	0.00	2	16.45	16.15	-2	1,894	-0.11%
2020/03/26	2	16.10	0	0.00	16.10	2	1,894	0.11%
2020/03/25	3	16.28	4	16.34	16.35	-1	1,883	-0.05%
2020/03/24	1	15.60	1	15.90	15.70	0	1,847	0.00%
2020/03/23	2	15.28	1	15.40	15.25	1	1,840	0.05%
2020/03/20	1	15.90	0	0.00	15.85	1	1,851	0.05%
2020/03/19	1	14.75	7	14.94	15.05	-6	1,841	-0.33%
2020/03/13	3	16.10	0	0.00	16.55	3	1,757	0.17%
2020/03/12	1	17.50	5	17.72	17.70	-4	1,716	-0.23%
2020/03/10	2	18.60	2	18.85	19.10	0	1,700	0.00%
2020/03/09	3	19.30	0	0.00	19.10	3	1,696	0.18%
2020/03/03	0	0.00	5	20.15	20.10	-5	1,806	-0.28%
2020/02/27	5	19.60	0	0.00	19.60	5	1,892	0.26%
2020/02/21	0	0.00	10	20.60	20.65	-10	2,011	-0.50%
2020/02/19	1	20.90	0	0.00	20.90	1	2,223	0.04%
2020/02/18	0	0.00	11	20.32	20.60	-11	2,240	-0.49%
2020/02/13	21	21.00	10	20.70	20.70	11	2,481	0.44%
2020/02/11	0	0.00	6	20.30	20.35	-6	2,540	-0.24%
2020/02/10	0	0.00	21	19.81	20.05	-21	2,583	-0.81%
2020/02/07	1	20.40	0	0.00	20.25	1	2,601	0.04%
2020/02/06	11	20.61	0	0.00	20.70	11	2,652	0.41%
2020/02/05	2	20.25	0	0.00	20.05	2	2,696	0.07%
2020/02/04	3	19.65	0	0.00	20.10	3	2,760	0.11%
2020/01/31	1	20.60	3	20.63	20.30	-2	2,746	-0.07%
2020/01/30	13	20.75	0	0.00	20.70	13	2,738	0.47%
2020/01/20	1	22.95	0	0.00	22.95	1	2,704	0.04%
2020/01/16	0	0.00	0.4	22.80	22.80	-0.4	2,755	-0.02%
2020/01/15	3	22.70	0	0.00	22.70	3	2,825	0.11%
2020/01/14	0	0.00	3	22.95	22.95	-3	2,905	-0.10%
2020/01/13	0	0.00	4	22.70	22.70	-4	2,896	-0.14%
2020/01/09	0	0.00	5	22.45	22.55	-5	2,934	-0.17%
2020/01/08	1	22.30	6	22.26	22.15	-5	2,936	-0.17%
2020/01/07	24	22.45	3	22.50	22.50	21	2,923	0.72%
2020/01/06	4	22.59	3	22.75	22.70	1	2,926	0.03%
2020/01/03	12	22.98	0	0.00	23.10	12	2,929	0.41%
2019/12/31	1	23.45	1	23.30	23.30	0	2,925	0.00%
2019/12/30	1	23.40	0	0.00	23.40	1	2,953	0.03%
2019/12/27	3	23.52	3	23.58	23.55	0	2,977	0.00%
2019/12/26	1	23.50	1	23.40	23.40	0	3,003	0.00%
2019/12/25	13	23.59	6	23.50	23.50	7	3,025	0.23%
2019/12/24	5	23.25	1	23.25	23.25	4	3,091	0.13%
2019/12/23	6	23.38	1	23.35	23.35	5	3,175	0.16%
2019/12/18	2	23.55	1	23.65	23.65	1	3,237	0.03%
2019/12/17	1	23.55	1	23.60	23.60	0	3,264	0.00%
2019/12/16	1	23.50	2	23.60	23.55	-1	3,443	-0.03%
2019/12/12	1	24.35	1	24.00	24.00	0	3,589	0.00%
2019/12/11	1	24.50	1	24.20	24.20	0	3,572	0.00%
2019/12/09	1	24.55	11	24.61	24.70	-10	3,600	-0.28%
2019/12/06	1	24.85	4	24.76	24.70	-3	3,628	-0.08%
2019/12/05	1	24.90	1	24.85	24.85	0	3,649	0.00%
2019/12/04	1	24.65	1	24.70	24.70	0	3,812	0.00%
2019/12/03	1	24.30	1	24.60	24.80	0	3,854	0.00%
2019/12/02	2	24.23	2	24.13	24.15	0	3,872	0.00%
2019/11/29	6	24.88	6	24.58	24.50	0	3,908	0.00%
2019/11/28	1	24.90	4	25.10	25.00	-3	3,891	-0.08%
2019/11/27	1	25.00	1	24.95	24.95	0	3,928	0.00%
2019/11/26	1	24.65	1	25.00	25.00	0	3,940	0.00%
2019/11/25	2	25.08	19	24.70	24.65	-17	3,928	-0.43%
2019/11/21	10	24.60	5	24.55	24.70	5	3,878	0.13%
2019/11/20	1	24.50	1	24.30	24.30	0	3,871	0.00%
2019/11/19	1	24.50	1	24.65	24.65	0	3,856	0.00%
2019/11/18	10	24.47	9	24.54	24.60	1	3,807	0.03%
2019/11/15	1	23.55	1	23.65	23.65	0	3,654	0.00%
2019/11/14	6	23.20	8	23.26	23.15	-2	3,580	-0.06%
2019/11/13	1	23.20	1	23.20	23.20	0	3,537	0.00%
2019/11/12	1	22.60	6	23.16	23.30	-5	3,463	-0.14%
2019/11/11	13	22.55	5	22.26	22.30	8	3,350	0.24%
2019/11/06	0	0.00	1	23.85	23.95	-1	3,221	-0.03%
2019/11/05	0	0.00	2	24.25	24.20	-2	3,210	-0.06%
2019/11/04	1	24.25	1	24.25	24.25	0	3,182	0.00%
2019/11/01	6	24.07	11	24.09	24.10	-5	3,133	-0.16%
2019/10/30	0	0.00	1	23.75	23.85	-1	3,098	-0.03%
2019/10/23	0	0.00	6	24.02	23.85	-6	3,286	-0.18%
2019/10/18	5	23.45	0	0.00	23.50	5	3,246	0.15%
2019/10/17	5	23.45	11	23.05	23.40	-6	3,215	-0.19%
2019/10/16	0	0.00	0.2	23.10	23.10	-0.2	3,200	-0.01%
2019/10/02	10	23.45	0	0.00	23.65	10	3,226	0.31%
2019/10/01	5	23.20	0	0.00	23.20	5	3,189	0.16%
2019/09/27	2	23.63	0	0.00	23.45	2	3,165	0.06%
2019/09/25	1	24.00	0	0.00	23.80	1	3,035	0.03%
2019/09/24	5	24.50	0	0.00	24.20	5	3,020	0.17%
2019/09/23	1	24.15	0	0.00	24.10	1	2,963	0.03%
2019/09/20	6	24.20	0	0.00	24.15	6	2,947	0.20%
2019/09/19	2	24.78	0	0.00	24.35	2	2,908	0.07%
2019/09/18	2	24.63	9	24.73	24.80	-7	2,715	-0.26%
2019/09/17	5	23.95	0	0.00	24.10	5	2,564	0.19%
2019/09/12	32	24.75	0	0.00	24.90	32	2,541	1.26%
2019/09/10	1	24.30	0	0.00	24.10	1	2,510	0.04%
2019/09/06	13	25.64	34	25.49	25.20	-21	2,437	-0.86%
2019/09/05	7	24.39	11	24.30	24.75	-4	2,261	-0.18%
2019/09/04	1	24.30	1	24.20	24.35	0	2,214	0.00%
2019/09/02	0	0.00	4	23.70	23.75	-4	2,194	-0.18%
2019/08/30	4	24.15	1	24.05	23.90	3	2,181	0.14%
2019/08/27	1	24.30	6	24.30	24.00	-5	1,985	-0.25%
2019/08/26	5	24.10	0	0.00	24.10	5	1,972	0.25%
2019/08/23	7	24.76	0	0.00	24.65	7	1,958	0.36%
2019/08/20	0	0.00	5	23.75	23.80	-5	1,910	-0.26%
2019/08/16	0	0.00	1	23.35	23.40	-1	1,987	-0.05%
2019/08/14	0	0.00	4	23.33	23.15	-4	2,035	-0.20%
2019/08/12	5	23.10	0	0.00	23.10	5	2,076	0.24%
2019/08/08	5	22.85	0	0.00	22.95	5	2,116	0.24%
2019/08/06	5	22.15	0	0.00	22.65	5	2,228	0.22%
2019/08/05	1	23.00	0	0.00	23.00	1	2,266	0.04%
2019/08/01	0	0.00	1	24.90	24.90	-1	2,378	-0.04%
2019/07/31	7	25.01	6	25.10	25.30	1	2,419	0.04%
2019/07/29	0	0.00	5	25.04	25.00	-5	2,452	-0.20%
2019/07/26	5	25.29	1	25.40	25.30	4	2,471	0.16%
2019/07/25	3	24.78	3	25.60	25.60	0	2,490	0.00%
2019/07/19	6	24.08	0	0.00	24.05	6	2,573	0.23%
2019/07/17	0	0.00	2	24.30	24.30	-2	2,726	-0.07%
2019/07/16	11	24.22	3	24.20	24.25	8	2,791	0.29%
2019/07/15	13	23.83	10	23.90	23.85	3	2,869	0.10%
2019/07/12	2	23.85	0	0.00	23.90	2	3,260	0.06%
2019/07/11	13	23.93	0	0.00	23.85	13	3,448	0.38%
2019/07/10	2	23.75	0	0.00	23.80	2	3,844	0.05%
2019/07/09	6	24.22	4	23.65	23.70	2	3,983	0.05%
2019/06/27	0	0.00	1	24.00	23.95	-1	5,664	-0.02%
2019/06/25	3	23.70	0	0.00	23.65	3	5,937	0.05%
2019/06/17	2	24.00	0	0.00	24.00	2	6,390	0.03%
2019/06/11	0	0.00	1	24.30	24.10	-1	6,700	-0.01%
2019/06/10	1	23.20	0	0.00	23.45	1	6,641	0.02%
2019/05/30	5	23.20	0	0.00	23.55	5	6,724	0.07%
2019/05/29	0	0.00	1	22.95	23.00	-1	6,748	-0.01%
2019/05/27	1	23.50	0	0.00	23.45	1	6,965	0.01%
2019/05/23	0	0.00	1	24.00	23.75	-1	7,040	-0.01%
2019/05/22	1	24.20	0	0.00	24.40	1	7,221	0.01%
2019/05/20	2	23.55	0	0.00	23.45	2	7,217	0.03%
2019/05/17	1	23.60	1	23.75	23.45	0	7,237	0.00%
2019/05/16	2	24.50	1	24.90	24.15	1	7,218	0.01%
2019/05/15	3	25.00	7	25.16	25.15	-4	7,172	-0.06%
2019/05/14	1	24.30	0	0.00	25.40	1	7,135	0.01%
2019/05/13	4	25.29	2	25.20	24.60	2	7,082	0.03%
2019/05/10	5	25.75	0	0.00	25.80	5	7,016	0.07%
2019/05/09	17	25.69	14	26.39	25.50	3	6,963	0.04%
2019/05/08	5	25.96	10	25.90	25.85	-5	6,837	-0.07%
2019/05/03	6	26.85	3	27.05	26.95	3	6,638	0.05%
2019/05/02	0	0.00	3	27.05	26.90	-3	6,587	-0.05%
2019/04/30	0	0.00	2	26.25	26.35	-2	6,495	-0.03%
2019/04/29	6	25.46	6	25.58	26.10	0	6,346	0.00%
2019/04/26	3	26.05	3	26.50	26.05	0	6,276	0.00%
2019/04/23	1	26.30	15	26.98	26.70	-14	6,127	-0.23%
2019/04/22	0	0.00	6	26.81	26.75	-6	6,034	-0.10%
2019/04/19	10	26.74	5	26.91	26.60	5	5,962	0.08%
2019/04/18	9	28.22	6	27.88	26.50	3	5,862	0.05%
2019/04/17	13	27.17	7	27.32	27.15	6	5,470	0.11%
2019/04/16	101	26.65	115	27.40	27.25	-14	5,273	-0.27%	大買/大賣/
2019/04/15	0	0.00	2	26.10	26.30	-2	4,875	-0.04%
2019/04/12	1	25.20	5	25.15	25.10	-4	4,717	-0.08%
2019/04/11	5	26.13	4	26.70	25.30	1	4,638	0.02%
2019/04/10	1	25.70	10	26.00	26.20	-9	4,488	-0.20%
2019/04/09	6	26.03	0	0.00	25.90	6	4,424	0.14%
2019/04/08	4	25.99	0	0.00	25.80	4	4,349	0.09%
2019/04/03	5	25.97	13	26.05	26.25	-8	4,181	-0.19%
2019/04/02	4	25.16	20	25.37	26.15	-16	3,897	-0.41%
2019/04/01	3	23.95	10	24.48	23.80	-7	3,367	-0.21%
2019/03/29	6	23.26	1	23.50	23.45	5	3,104	0.16%
2019/03/28	3.9	22.71	1	22.90	23.00	2.9	2,921	0.10%
2019/03/27	5	23.35	8	23.64	23.35	-3	2,827	-0.11%
2019/03/26	0	0.00	4	23.39	23.45	-4	2,722	-0.15%
2019/03/25	1	22.40	0	0.00	22.25	1	2,579	0.04%
2019/03/22	0	0.00	6	23.18	23.05	-6	2,549	-0.24%
2019/03/21	6	22.50	1	22.55	22.45	5	2,431	0.21%
2019/03/20	6	22.82	20	22.85	22.65	-14	2,409	-0.58%
2019/03/18	0	0.00	10	22.85	22.80	-10	2,246	-0.45%
2019/03/15	21	22.69	38	22.54	22.55	-17	2,171	-0.78%
2019/03/14	0	0.00	0	21.60	21.60	0	1,992	0.00%
2019/03/08	0	0.00	5	21.13	21.80	-5	2,002	-0.25%
2019/03/07	3	21.35	1	21.80	21.30	2	1,997	0.10%
2019/03/06	1	22.05	0	0.00	21.95	1	1,985	0.05%
2019/03/04	0	0.00	1	21.75	21.95	-1	1,975	-0.05%
2019/02/27	43	21.96	60	21.92	22.05	-17	1,944	-0.87%
2019/02/26	0	0.00	9	21.84	21.95	-9	1,769	-0.51%
2019/02/25	5	21.18	20	21.15	21.40	-15	1,713	-0.88%
2019/02/22	5	21.25	0	0.00	21.30	5	1,680	0.30%
2019/02/21	0	0.00	65	21.83	21.75	-65	1,632	-3.98%
2019/02/20	4	20.43	5	20.65	20.70	-1	1,378	-0.07%
2019/02/18	0	0.00	6	20.38	20.20	-6	1,390	-0.43%
2019/02/12	0	0.00	1	19.50	19.65	-1	1,372	-0.07%
2019/01/29	1	19.10	0	0.00	19.20	1	1,352	0.07%
2019/01/28	0	0.00	3	19.25	19.25	-3	1,360	-0.22%
2019/01/22	0	0.00	7	18.90	19.00	-7	1,482	-0.47%
2019/01/17	0	0.00	0	18.95	18.90	0	1,524	0.00%
2019/01/15	1	18.85	0	0.00	18.90	1	1,525	0.07%
2019/01/14	1	18.80	0	0.00	18.75	1	1,522	0.07%
2019/01/09	0	0.00	1	19.45	19.40	-1	1,612	-0.06%
2019/01/08	4	19.20	0	0.00	19.20	4	1,607	0.25%
2019/01/07	2	19.20	1	19.20	19.20	1	1,614	0.06%
2019/01/02	0	0.00	1	19.40	19.30	-1	1,691	-0.06%
2018/12/26	0	0.00	1	20.20	20.00	-1	1,730	-0.06%
2018/12/25	16	20.40	0	0.00	20.40	16	1,719	0.93%
2018/12/24	41	20.72	2	20.95	21.00	39	1,691	2.31%
2018/12/22	25	20.12	5	20.10	20.10	20	1,618	1.24%
2018/12/18	1	19.70	0	0.00	19.45	1	1,724	0.06%
2018/12/17	1	19.90	0	0.00	19.90	1	1,730	0.06%
2018/12/14	0	0.00	5	19.90	20.00	-5	1,741	-0.29%
2018/12/06	20	20.20	0	0.00	19.50	20	1,856	1.08%
2018/12/04	20	20.85	0	0.00	20.55	20	1,913	1.05%
2018/12/03	0	0.00	6	20.56	20.70	-6	1,925	-0.31%
2018/11/29	5	19.60	0	0.00	19.60	5	1,935	0.26%
2018/11/28	1	19.85	0	0.00	20.00	1	1,964	0.05%
2018/11/14	1	18.90	2	18.88	19.00	-1	2,440	-0.04%
2018/11/13	0	0.00	10	18.55	18.70	-10	2,407	-0.42%
2018/11/09	17	18.05	0	0.00	18.10	17	2,379	0.71%
2018/11/07	0	0.00	5	18.10	18.20	-5	2,388	-0.21%
2018/11/06	1	18.25	1	18.05	17.75	0	2,406	0.00%
2018/11/02	5	18.40	4	18.45	18.50	1	2,399	0.04%
2018/11/01	1	18.10	10	18.55	18.40	-9	2,368	-0.38%
2018/10/31	0	0.00	1.6	17.45	17.70	-1.6	2,302	-0.07%
2018/10/24	0	0.00	5	18.10	17.95	-5	2,360	-0.21%
2018/10/18	10	18.65	10	18.53	18.45	0	2,328	0.00%
2018/10/16	10	18.05	0	0.00	17.90	10	2,252	0.44%
2018/10/15	0	0.00	10	17.88	17.85	-10	2,250	-0.44%
2018/10/12	0	0.00	10	17.65	17.75	-10	2,242	-0.45%
2018/10/11	0	0.00	8	18.00	17.95	-8	2,222	-0.36%
2018/10/09	0	0.00	5	20.00	19.90	-5	2,176	-0.23%
2018/10/05	10	20.70	0	0.00	20.30	10	2,215	0.45%
2018/10/04	0	0.00	2	20.90	20.85	-2	2,177	-0.09%
2018/10/02	10	21.70	0	0.00	21.60	10	2,157	0.46%
2018/09/28	6	21.83	0	0.00	21.80	6	2,136	0.28%
2018/09/27	16	21.77	0	0.00	21.90	16	2,126	0.75%
2018/09/26	4	22.24	11	22.60	22.00	-7	2,109	-0.33%
2018/09/18	16	22.09	10	21.80	21.70	6	1,913	0.31%
2018/09/14	10	22.15	8	22.00	22.15	2	1,863	0.11%
2018/09/13	0	0.00	9	21.60	21.60	-9	1,846	-0.49%
2018/09/11	0	0.00	5	21.45	22.00	-5	1,944	-0.26%
2018/09/10	12	21.04	1	20.55	20.55	11	1,903	0.58%
2018/09/07	5	20.80	10	20.85	21.20	-5	1,892	-0.26%
2018/09/06	0	0.00	2	22.20	22.10	-2	1,862	-0.11%
2018/09/04	0	0.00	11	22.62	22.60	-11	1,981	-0.56%
2018/09/03	10	22.50	3	22.50	22.40	7	2,009	0.35%
2018/08/31	4	22.08	16	22.34	22.60	-12	1,925	-0.62%
2018/08/29	12	21.03	7	20.87	21.00	5	1,641	0.30%
2018/08/28	0	0.00	7	21.34	21.50	-7	1,652	-0.42%
2018/08/24	23	20.67	0	0.00	20.65	23	1,640	1.40%
2018/08/17	5	20.50	0	0.00	20.30	5	1,917	0.26%
2018/08/16	0	0.00	0	20.45	20.25	0	1,917	0.00%
2018/08/13	1	20.45	0	0.00	20.00	1	2,000	0.05%
2018/08/09	1	21.30	0	0.00	21.15	1	2,040	0.05%
2018/07/13	0	0.00	6	21.29	21.75	-6	2,079	-0.29%
2018/07/02	0	0.00	4	21.35	21.25	-4	2,101	-0.19%
2018/06/29	0	0.00	6	21.35	21.50	-6	2,111	-0.28%
2018/06/26	0	0.00	11	21.71	21.45	-11	2,119	-0.52%
2018/06/22	5	22.50	0	0.00	22.35	5	2,116	0.24%
2018/06/21	2	23.23	1	22.90	22.95	1	2,118	0.05%
2018/06/20	0	0.00	2	22.80	22.80	-2	2,026	-0.10%
2018/06/13	0	0.00	6	23.24	22.75	-6	1,990	-0.30%
2018/06/12	3	23.80	0	0.00	23.30	3	1,974	0.15%
2018/06/11	0	0.00	2	23.15	23.30	-2	1,823	-0.11%
2018/06/07	5	22.85	5	23.00	23.00	0	1,798	0.00%
2018/06/04	2	22.55	5.8	22.64	22.65	-3.8	1,763	-0.21%
2018/05/31	10	23.20	3	23.05	23.35	7	1,708	0.41%
2018/05/30	0	0.00	1	21.65	22.15	-1	1,522	-0.07%
2018/05/24	0	0.00	1	21.15	21.15	-1	1,438	-0.07%
2018/05/16	1	20.45	0	0.00	20.90	1	1,426	0.07%
2018/05/09	0	0.00	5	20.85	20.45	-5	1,623	-0.31%
2018/05/03	1	19.80	0	0.00	19.80	1	1,694	0.06%
2018/05/02	5	20.12	0	0.00	19.95	5	1,751	0.29%
2018/04/27	1	18.90	0	0.00	19.15	1	1,768	0.06%
2018/04/25	1	19.00	0	0.00	19.15	1	1,828	0.05%
2018/04/24	6	18.90	0	0.00	18.90	6	1,876	0.32%
2018/04/23	1	20.30	10	20.05	20.00	-9	2,003	-0.45%
2018/04/20	3	20.40	0	0.00	20.40	3	2,067	0.15%
2018/04/18	2	20.50	0	0.00	20.20	2	2,129	0.09%
2018/04/11	3	21.20	2	21.10	21.15	1	2,301	0.04%
2018/04/10	2	20.95	0	0.00	20.95	2	2,361	0.08%
2018/04/03	0	0.00	28	21.25	21.20	-28	2,405	-1.16%
2018/03/26	1	21.85	0	0.00	21.65	1	2,512	0.04%
2018/03/21	10	22.95	10	22.75	22.70	0	2,549	0.00%
2018/03/13	0	0.00	1	23.30	23.30	-1	3,014	-0.03%
2018/03/12	0	0.00	1	22.75	22.65	-1	3,004	-0.03%
2018/03/09	0	0.00	0	22.90	22.90	0	3,059	0.00%
2018/03/07	1	22.60	0	0.00	22.55	1	3,178	0.03%
2018/03/01	10	22.25	0	0.00	22.30	10	4,573	0.22%
2018/02/22	2	22.00	0	0.00	22.05	2	4,871	0.04%
2018/02/09	1	20.10	0	0.00	20.80	1	5,103	0.02%
2018/02/07	0	0.00	1	22.75	22.50	-1	5,137	-0.02%
2018/02/06	1	22.10	0	0.00	22.10	1	5,147	0.02%
2018/01/30	0	0.00	1	25.40	25.30	-1	5,417	-0.02%
2018/01/25	2	25.70	0	0.00	25.50	2	5,445	0.04%
2018/01/23	0	0.00	10	25.50	25.50	-10	5,665	-0.18%
2018/01/22	1	25.65	0	0.00	25.80	1	5,977	0.02%
2018/01/18	1	26.05	0	0.00	25.90	1	5,981	0.02%
2018/01/17	1	26.60	0	0.00	26.35	1	5,961	0.02%
2018/01/16	1	26.20	0	0.00	26.20	1	5,828	0.02%
2018/01/15	2	26.05	13	25.95	26.10	-11	5,785	-0.19%
2018/01/12	13	25.88	0	0.00	26.10	13	5,802	0.22%
2018/01/08	4	26.05	0	0.00	26.00	4	5,807	0.07%
2018/01/05	1	25.95	4	26.01	26.00	-3	5,780	-0.05%
2018/01/04	1	25.60	3	26.20	26.10	-2	5,795	-0.03%
2018/01/03	0	0.00	1	25.70	25.55	-1	5,770	-0.02%
2018/01/02	1	25.20	1	25.25	25.25	0	5,752	0.00%