廣宇 (2328)-元富-成功券商分點個股進出

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
34.40
漲跌
▲0.70
漲幅
+2.08%
成交量
1,564張
產業
上市電子零組件類股
687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－元富-成功券商分點個股進出

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

元富-成功券商分點個股進出
元富-成功券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/29	0	0.00	2	34.15	34.40	-2	3,793	-0.05%
2024/04/26	0	0.00	31	33.80	33.70	-31	3,776	-0.82%
2024/04/24	0	0.00	3	34.05	34.05	-3	3,751	-0.08%
2024/04/23	0	0.00	3	33.02	33.15	-3	3,747	-0.08%
2024/04/22	0	0.00	1	32.40	32.40	-1	3,732	-0.03%
2024/04/19	0	0.00	3	32.65	32.65	-3	3,715	-0.08%
2024/04/18	31	33.60	3	33.60	33.60	28	3,676	0.76%
2024/04/16	4	33.13	5	33.02	32.90	-1	3,658	-0.03%
2024/04/15	4	34.05	3	34.00	34.00	1	3,609	0.03%
2024/04/12	31	34.70	31	34.50	34.50	0	3,600	0.00%
2024/04/11	31	34.85	10	34.55	34.55	21	3,583	0.59%
2024/04/10	0	0.00	2	35.20	35.15	-2	3,564	-0.06%
2024/04/09	4	35.04	1	35.05	34.95	3	3,535	0.08%
2024/04/08	0	0.00	1	34.90	35.10	-1	3,504	-0.03%
2024/04/03	26	35.45	0	0.00	35.50	26	3,464	0.75%
2024/04/02	11	35.76	3	35.63	36.10	8	3,414	0.23%
2024/04/01	13	36.10	16	36.10	35.75	-3	3,350	-0.09%
2024/03/29	53.2	37.19	14	36.55	36.20	39.2	3,217	1.22%
2024/03/28	43.2	38.07	48	38.53	38.25	-4.8	2,879	-0.17%
2024/03/27	1	35.00	1.1	35.23	35.15	-0.1	1,874	0.00%
2024/03/26	1	33.00	20	33.75	33.25	-19	1,737	-1.09%
2024/03/25	2	34.05	15	34.10	34.10	-13	1,719	-0.76%
2024/03/22	36	34.37	0	0.00	34.25	36	1,725	2.09%
2024/03/21	1	33.80	0	0.00	34.10	1	1,699	0.06%
2024/03/20	1	34.40	1	34.10	33.80	0	1,682	0.00%
2024/03/19	3	34.15	1.1	34.01	34.10	1.9	1,652	0.11%
2024/03/18	2	33.90	0	0.00	33.70	2	1,591	0.13%
2024/03/15	2	33.93	7	33.62	34.10	-5	1,551	-0.32%
2024/03/14	1	32.65	1	32.65	32.75	0	1,379	0.00%
2024/03/13	2	33.30	3	33.15	32.80	-1	1,373	-0.07%
2024/03/12	4	33.08	7	32.80	33.50	-3	1,314	-0.23%
2024/03/11	3	31.22	0.8	31.25	31.50	2.2	1,191	0.18%
2024/03/08	32	30.90	32	30.45	30.45	0	1,169	0.00%
2024/03/07	1	32.20	3	32.32	32.20	-2	1,088	-0.18%
2024/03/06	1	32.75	5	32.75	32.75	-4	1,081	-0.37%
2024/03/05	2	33.25	3	32.92	32.90	-1	1,091	-0.09%
2024/03/04	2	32.90	3	33.05	33.15	-1	1,088	-0.09%
2024/03/01	0	0.00	1	32.80	32.75	-1	1,074	-0.09%
2024/02/27	0	0.00	2	33.40	33.10	-2	1,061	-0.19%
2024/02/26	2	33.10	48	33.25	33.30	-46	1,059	-4.34%
2024/02/21	1	32.80	0	0.00	32.85	1	1,048	0.10%
2024/02/19	1	33.00	0	0.00	33.25	1	1,050	0.10%
2024/02/16	0	0.00	2	32.50	32.45	-2	1,065	-0.19%
2024/02/15	2.2	32.71	3	32.35	32.15	-0.8	1,063	-0.08%
2024/02/05	0	0.00	2	33.10	33.05	-2	1,035	-0.19%
2024/02/01	0	0.00	66	33.18	33.30	-66	1,041	-6.34%
2024/01/25	0	0.00	5	33.86	33.70	-5	1,060	-0.47%
2024/01/23	1	33.90	0	0.00	33.95	1	1,092	0.09%
2024/01/22	0	0.00	5	33.45	33.50	-5	1,114	-0.45%
2024/01/18	0	0.00	1	33.05	33.10	-1	1,129	-0.09%
2024/01/17	5	33.19	0	0.00	32.90	5	1,139	0.44%
2024/01/16	2	33.75	0	0.00	33.65	2	1,132	0.18%
2024/01/12	31	34.15	0	0.00	33.85	31	1,156	2.68%
2024/01/10	32	33.55	0	0.00	33.55	32	1,255	2.55%
2024/01/09	13	33.97	3	33.98	34.00	10	1,254	0.80%
2024/01/04	10	34.45	0	0.00	34.50	10	1,269	0.79%
2024/01/03	31	34.99	1	35.10	34.95	30	1,263	2.37%
2024/01/02	1	35.35	0	0.00	35.35	1	1,257	0.08%
2023/12/29	3	35.63	3	35.40	35.45	0	1,251	0.00%
2023/12/22	0	0.00	5	35.10	34.65	-5	1,236	-0.40%
2023/12/21	4	34.90	1	34.95	34.85	3	1,236	0.24%
2023/12/20	2	35.15	2	35.15	35.05	0	1,236	0.00%
2023/12/18	5	35.58	2	35.50	35.40	3	1,222	0.25%
2023/12/15	0	0.00	3	35.40	35.35	-3	1,217	-0.25%
2023/12/13	0	0.00	5	34.60	34.55	-5	1,237	-0.40%
2023/12/11	0	35.50	1	34.60	34.55	-1	1,254	-0.08%
2023/12/08	4	35.08	0	0.00	35.00	4	1,254	0.32%
2023/12/04	4	35.38	4	35.50	35.45	0	1,350	0.00%
2023/12/01	3	35.60	3	35.45	35.45	0	1,358	0.00%
2023/11/29	2	35.45	1	35.40	35.40	1	1,368	0.07%
2023/11/27	1	35.40	4	35.58	35.00	-3	1,390	-0.22%
2023/11/23	0	0.00	2	35.50	35.60	-2	1,439	-0.14%
2023/11/22	1	35.85	4	35.45	35.40	-3	1,454	-0.21%
2023/11/15	0	0.00	0	35.10	34.85	0	1,545	0.00%
2023/11/14	3	34.60	0	0.00	34.60	3	1,553	0.19%
2023/11/09	0	0.00	2	34.40	34.35	-2	1,652	-0.12%
2023/11/08	0	0.00	10	34.50	34.55	-10	1,689	-0.59%
2023/11/02	1	34.45	9	34.51	34.60	-8	1,852	-0.43%
2023/11/01	0.2	34.15	0	0.00	33.95	0.2	1,876	0.01%
2023/10/31	0	0.00	2	34.40	33.95	-2	1,899	-0.11%
2023/10/30	2	33.90	0	0.00	33.85	2	1,961	0.10%
2023/10/25	1	35.35	0	0.00	35.20	1	2,129	0.05%
2023/10/24	4	34.63	0	0.00	34.90	4	2,158	0.19%
2023/10/23	0	0.00	1	34.70	34.90	-1	2,242	-0.04%
2023/10/20	2	34.78	0	0.00	35.00	2	2,457	0.08%
2023/10/19	4	35.58	3	35.27	35.20	1	2,554	0.04%
2023/10/18	16	36.29	5	35.80	36.25	11	2,602	0.42%
2023/10/17	8	36.98	3	37.20	36.75	5	2,628	0.19%
2023/10/16	3	36.70	0	0.00	36.70	3	2,779	0.11%
2023/10/13	5	37.30	0	0.00	37.20	5	3,110	0.16%
2023/10/12	8	36.80	0	0.00	36.95	8	3,412	0.23%
2023/10/11	2	37.20	0	0.00	36.80	2	3,951	0.05%
2023/10/06	0	0.00	1	37.20	37.20	-1	4,595	-0.02%
2023/10/05	2	37.25	1	37.15	37.10	1	5,102	0.02%
2023/10/04	0	0.00	14	36.85	36.85	-14	5,273	-0.27%
2023/10/02	6	37.50	0	0.00	37.65	6	5,350	0.11%
2023/09/28	3	37.10	0	0.00	37.05	3	5,398	0.06%
2023/09/25	0	0.00	2	37.60	37.70	-2	5,508	-0.04%
2023/09/21	14	37.28	13	37.16	37.20	1	5,544	0.02%
2023/09/20	3	38.07	2	38.10	37.70	1	5,549	0.02%
2023/09/19	10	38.49	11	38.35	38.15	-1	5,570	-0.02%
2023/09/14	2	38.43	0	0.00	38.40	2	5,626	0.04%
2023/09/13	12	38.28	1	38.25	38.10	11	5,637	0.20%
2023/09/12	0	0.00	5	37.95	38.10	-5	5,682	-0.09%
2023/09/11	1	37.50	5	37.87	37.55	-4	5,720	-0.07%
2023/09/08	10	38.55	1	38.50	38.20	9	5,757	0.16%
2023/09/07	9	38.39	0	0.00	38.15	9	5,846	0.15%
2023/09/06	4	38.00	0	0.00	38.05	4	5,933	0.07%
2023/09/05	0	0.00	3	38.03	38.00	-3	6,070	-0.05%
2023/09/04	0	0.00	3	37.30	37.45	-3	6,148	-0.05%
2023/09/01	0	0.00	5	37.55	37.40	-5	6,232	-0.08%
2023/08/30	4	37.31	1	37.25	37.15	3	6,446	0.05%
2023/08/29	7	36.47	5	36.65	36.75	2	6,707	0.03%
2023/08/28	5	37.15	0	0.00	37.00	5	7,141	0.07%
2023/08/25	5	37.37	0	37.45	37.20	5	7,503	0.07%
2023/08/24	1	38.85	6	38.88	39.10	-5	7,541	-0.07%
2023/08/23	0	0.00	26	38.40	38.50	-26	7,620	-0.34%
2023/08/22	12	38.46	6	38.85	38.20	6	7,653	0.08%
2023/08/18	13	39.20	13	38.60	38.60	0	7,835	0.00%
2023/08/17	0	0.00	1	38.70	39.25	-1	7,924	-0.01%
2023/08/16	24.1	37.96	24	38.41	38.55	0.1	7,913	0.00%
2023/08/15	0	0.00	5	38.85	38.75	-5	7,918	-0.06%
2023/08/14	5	39.05	0	0.00	38.75	5	7,887	0.06%
2023/08/11	2	39.00	0	0.00	39.05	2	7,864	0.03%
2023/08/10	0	39.85	1	39.70	39.50	-1	7,833	-0.01%
2023/08/09	11	41.00	12	41.22	40.85	-1	7,749	-0.01%
2023/08/07	11	41.21	15	41.37	41.30	-4	7,731	-0.05%
2023/08/04	2	40.50	0	0.00	40.60	2	7,717	0.03%
2023/08/02	20	40.50	0	0.00	40.30	20	7,705	0.26%
2023/08/01	11	41.15	5	41.25	41.10	6	7,623	0.08%
2023/07/31	19.1	42.30	13	41.57	41.55	6.1	7,579	0.08%
2023/07/28	12	42.07	49	41.97	42.50	-37	7,484	-0.49%
2023/07/26	11.1	42.10	11	41.80	41.80	0.1	7,416	0.00%
2023/07/25	16	42.85	7	43.10	42.85	9	7,334	0.12%
2023/07/24	16	41.36	25	41.23	41.50	-9	7,186	-0.13%
2023/07/21	5.2	41.68	2	41.80	41.70	3.2	7,097	0.05%
2023/07/20	5	42.26	5	42.19	42.05	0	7,057	0.00%
2023/07/19	13.1	42.65	6	42.10	42.25	7.1	6,992	0.10%
2023/07/18	31.2	44.39	27	44.10	43.40	4.2	6,899	0.06%
2023/07/17	44	44.52	34	44.89	43.85	10	6,657	0.15%
2023/07/14	12.5	42.59	32	42.83	45.25	-19.5	6,534	-0.30%
2023/07/13	36	44.02	37.5	44.73	43.60	-1.5	6,009	-0.03%
2023/07/12	25	43.14	59	43.14	43.20	-34	5,372	-0.63%
2023/07/11	6	41.11	30	41.27	41.80	-24	4,898	-0.49%
2023/07/10	10	40.23	2	40.48	40.20	8	4,779	0.17%
2023/07/07	7.2	40.14	2	40.15	40.00	5.2	4,765	0.11%
2023/07/05	8	40.81	3	41.10	40.30	5	4,691	0.11%
2023/07/04	20.2	40.19	22	40.14	40.15	-1.8	4,653	-0.04%
2023/07/03	1	40.30	5	40.20	40.10	-4	4,646	-0.09%
2023/06/29	6	39.59	37	39.89	39.55	-31	4,634	-0.67%
2023/06/28	4	39.60	14	39.99	39.65	-10	4,703	-0.21%
2023/06/26	3.4	40.75	0	0.00	40.60	3.4	4,712	0.07%
2023/06/21	1.7	40.36	0	0.00	40.20	1.7	4,721	0.04%
2023/06/20	15.1	40.45	12	40.71	40.10	3.1	4,704	0.07%
2023/06/19	9.2	40.97	12	41.05	40.75	-2.8	4,676	-0.06%
2023/06/16	4.1	40.72	2	40.90	40.70	2.1	4,672	0.04%
2023/06/15	9.2	41.23	10	41.15	41.35	-0.8	4,630	-0.02%
2023/06/14	3.3	41.46	7	41.60	41.00	-3.7	4,588	-0.08%
2023/06/13	34.2	41.66	17	41.91	41.45	17.2	4,573	0.38%
2023/06/12	15	41.56	11	41.47	41.45	4	4,481	0.09%
2023/06/09	15	40.97	3	40.63	40.75	12	4,355	0.28%
2023/06/08	5	41.10	9	41.27	41.75	-4	4,263	-0.09%
2023/06/07	14	41.69	5.3	41.61	41.95	8.7	4,236	0.21%
2023/06/06	15.2	41.37	26	41.51	41.50	-10.8	4,228	-0.26%
2023/06/05	11	42.58	1	42.35	42.05	10	4,259	0.23%
2023/06/02	11	42.68	3	42.77	42.50	8	4,197	0.19%
2023/06/01	10.1	42.57	23	42.76	43.00	-12.9	3,960	-0.33%
2023/05/31	32	41.03	19	40.84	40.85	13	3,515	0.37%
2023/05/30	4	39.75	4	39.48	39.60	0	3,170	0.00%
2023/05/29	11	39.66	3	39.35	39.40	8	3,186	0.25%
2023/05/26	2	38.40	3	38.90	38.35	-1	3,077	-0.03%
2023/05/25	5	39.01	4	39.09	38.90	1	3,052	0.03%
2023/05/24	2	39.05	8	38.68	38.85	-6	3,029	-0.20%
2023/05/23	10	38.47	1	38.65	38.20	9	2,914	0.31%
2023/05/22	0	0.00	1	37.90	37.90	-1	2,848	-0.04%
2023/05/19	9	37.82	9	37.81	37.65	0	2,863	0.00%
2023/05/18	0	0.00	3	37.45	37.45	-3	2,905	-0.10%
2023/05/17	1	37.20	0	0.00	37.20	1	2,974	0.03%
2023/05/16	0	0.00	4	36.98	36.90	-4	2,974	-0.13%
2023/05/15	1	36.60	0	0.00	36.50	1	3,012	0.03%
2023/05/10	0	0.00	1	37.50	37.50	-1	3,198	-0.03%
2023/05/05	2	37.65	0	0.00	37.40	2	3,436	0.06%
2023/04/28	0	0.00	1	37.85	37.60	-1	3,683	-0.03%
2023/04/27	0	0.00	3	37.90	37.70	-3	3,673	-0.08%
2023/04/26	4	36.60	0	0.00	36.70	4	3,608	0.11%
2023/04/25	1.3	37.26	1	36.50	36.45	0.3	3,599	0.01%
2023/04/21	3	38.03	1	38.45	37.45	2	3,564	0.06%
2023/04/20	6	38.93	3	39.13	38.50	3	3,500	0.09%
2023/04/19	20	39.67	9	39.61	39.15	11	3,480	0.32%
2023/04/18	6	39.13	0	0.00	39.00	6	3,314	0.18%
2023/04/17	1	39.50	0	0.00	39.30	1	3,323	0.03%
2023/04/14	9	39.24	2	39.15	39.15	7	3,351	0.21%
2023/04/13	10	39.15	10	39.20	39.00	0	3,336	0.00%
2023/04/12	0.2	38.90	0	0.00	39.10	0.2	3,290	0.01%
2023/04/11	10	38.73	10	38.85	38.80	0	3,303	0.00%
2023/04/10	3	38.80	3	39.20	38.65	0	3,331	0.00%
2023/04/07	5	39.00	0	0.00	39.00	5	3,330	0.15%
2023/04/06	2	39.43	2	39.30	39.25	0	3,325	0.00%
2023/03/31	0	0.00	1	39.00	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	40	39.33	20	39.26	39.20	20	3,353	0.60%
2023/03/28	3	38.57	1	38.70	38.35	2	3,340	0.06%
2023/03/27	2	39.40	2	39.20	38.80	0	3,371	0.00%
2023/03/24	5	38.68	7	38.66	39.05	-2	3,354	-0.06%
2023/03/23	5	38.15	5	38.45	38.05	0	3,342	0.00%
2023/03/22	0	0.00	5	38.43	38.35	-5	3,383	-0.15%
2023/03/21	1	38.20	1	38.30	38.20	0	3,441	0.00%
2023/03/20	1	37.90	0	0.00	37.80	1	3,511	0.03%
2023/03/17	1	37.80	1	37.60	37.70	0	3,604	0.00%
2023/03/16	1	37.20	0	0.00	37.10	1	3,852	0.03%
2023/03/15	1	37.95	0	41.30	37.60	1	4,163	0.02%
2023/03/14	11	37.55	0	0.00	37.55	11	4,477	0.25%
2023/03/13	3	37.75	0	0.00	37.90	3	5,480	0.05%
2023/03/10	11	38.78	16	38.87	38.50	-5	5,921	-0.08%
2023/03/09	20	40.45	2	39.80	39.45	18	5,897	0.31%
2023/03/08	4	40.53	0	0.00	40.40	4	5,843	0.07%
2023/03/07	5	40.03	1	39.90	39.75	4	5,814	0.07%
2023/03/06	0	0.00	1	39.55	39.65	-1	5,756	-0.02%
2023/03/03	2	39.40	0	0.00	39.05	2	5,722	0.03%
2023/03/02	0	39.20	2.3	39.27	38.95	-2.3	5,697	-0.04%
2023/03/01	6	39.55	1	39.50	39.55	5	5,660	0.09%
2023/02/24	1	38.50	2	38.55	38.50	-1	5,568	-0.02%
2023/02/23	1	39.10	2	39.00	38.95	-1	5,553	-0.02%
2023/02/22	0	0.00	1	38.85	38.45	-1	5,540	-0.02%
2023/02/21	2	39.35	0	0.00	39.20	2	5,517	0.04%
2023/02/20	2	39.73	3	39.90	39.65	-1	5,496	-0.02%
2023/02/17	0	0.00	1	39.40	39.45	-1	5,457	-0.02%
2023/02/16	2	39.45	2	39.73	39.65	0	5,467	0.00%
2023/02/15	3	39.23	3	39.10	39.20	0	5,399	0.00%
2023/02/10	3	39.25	2	39.45	39.15	1	5,303	0.02%
2023/02/09	1	38.80	0	0.00	38.55	1	5,172	0.02%
2023/02/08	1	38.90	0	0.00	38.90	1	5,155	0.02%
2023/02/06	2	39.20	8	39.64	39.85	-6	5,039	-0.12%
2023/02/02	5	39.21	0	0.00	39.15	5	4,833	0.10%
2023/02/01	5	38.80	14	39.02	39.05	-9	4,801	-0.19%
2023/01/31	2	38.60	10	38.57	38.55	-8	4,738	-0.17%
2023/01/30	0	36.70	5	36.80	36.85	-5	4,642	-0.11%
2023/01/17	0	0.00	1	36.05	36.00	-1	4,697	-0.02%
2023/01/16	1	35.90	0	0.00	36.05	1	4,730	0.02%
2023/01/13	3	36.45	0	0.00	36.05	3	4,727	0.06%
2023/01/12	0	0.00	5.2	37.14	36.50	-5.2	4,740	-0.11%
2023/01/10	0	37.55	3	37.50	37.25	-3	4,767	-0.06%
2023/01/09	2	37.45	5	38.10	37.45	-3	4,774	-0.06%
2023/01/06	0	0.00	2	38.70	38.80	-2	4,721	-0.04%
2023/01/05	0	0.00	2	38.90	38.05	-2	4,724	-0.04%
2023/01/04	1	38.65	0	0.00	38.75	1	4,697	0.02%
2023/01/03	2	37.75	0	0.00	38.10	2	4,656	0.04%
2022/12/30	1	37.45	0	0.00	37.30	1	4,650	0.02%
2022/12/29	0	0.00	1	36.80	37.30	-1	4,668	-0.02%
2022/12/28	1	37.55	0	0.00	37.45	1	4,667	0.02%
2022/12/27	2	38.65	3	38.62	38.65	-1	4,639	-0.02%
2022/12/23	1	37.75	1	37.80	37.65	0	4,629	0.00%
2022/12/22	4	38.48	0	0.00	38.30	4	4,640	0.09%
2022/12/21	14	38.01	9	38.10	37.95	5	4,630	0.11%
2022/12/20	5	38.58	13	37.64	37.55	-8	4,598	-0.17%
2022/12/16	6	38.11	1	38.30	38.05	5	4,502	0.11%
2022/12/15	0	38.70	0	0.00	38.70	0	4,470	0.00%
2022/12/14	11	38.38	1	38.60	38.70	10	4,441	0.23%
2022/12/13	4	38.58	1	38.50	38.30	3	4,379	0.07%
2022/12/12	3	39.18	20	39.38	39.50	-17	4,315	-0.39%
2022/12/09	18	38.80	0	0.00	38.75	18	4,220	0.43%
2022/12/08	8.1	39.84	3	39.32	39.15	5.1	4,114	0.12%
2022/12/07	12.2	39.93	4	39.10	38.50	8.2	3,854	0.21%
2022/12/06	5	40.95	12.1	41.10	40.75	-7.1	3,507	-0.20%
2022/12/05	60	40.94	67	40.91	41.15	-7	3,187	-0.22%
2022/12/02	12	38.78	26.1	38.77	39.75	-14.1	2,169	-0.65%
2022/12/01	0	0.00	3	36.00	36.15	-3	1,683	-0.18%
2022/11/29	32	34.88	42	35.54	35.65	-10	1,686	-0.59%
2022/11/28	0	0.00	12	34.00	34.40	-12	1,634	-0.73%
2022/11/16	0	0.00	1	33.95	33.90	-1	1,701	-0.06%
2022/11/15	0	34.10	0	0.00	34.30	0	1,691	0.00%
2022/11/14	1	34.00	0	0.00	34.20	1	1,694	0.06%
2022/11/11	0	33.49	0	0.00	33.05	0	1,672	0.00%
2022/11/09	0	0.00	23	33.51	33.30	-23	1,724	-1.33%
2022/11/08	1	33.15	1	32.95	32.75	0	1,710	0.00%
2022/11/07	1	32.60	1	32.60	32.60	0	1,708	0.00%
2022/11/04	2	32.18	0	0.00	32.35	2	1,719	0.12%
2022/10/28	1	32.15	1	31.50	31.50	0	1,731	0.00%
2022/10/27	0	0.00	2	32.65	32.70	-2	1,721	-0.12%
2022/10/25	6	32.98	4	33.03	32.65	2	1,701	0.12%
2022/10/24	1	32.55	1	32.05	32.15	0	1,617	0.00%
2022/10/20	7	31.30	0	0.00	31.40	7	1,588	0.44%
2022/10/19	2	32.30	1	32.80	32.25	1	1,571	0.06%
2022/10/18	5	33.65	0	0.00	33.10	5	1,563	0.32%
2022/10/17	0	0.00	1	33.00	33.95	-1	1,550	-0.06%
2022/10/14	6	32.88	7	33.24	33.50	-1	1,552	-0.06%
2022/10/13	8	32.30	5	32.50	31.60	3	1,544	0.19%
2022/10/07	1	34.35	0	0.00	34.40	1	1,544	0.06%
2022/10/06	2	34.10	4	34.23	34.25	-2	1,565	-0.13%
2022/10/05	3	33.63	5	33.71	33.65	-2	1,581	-0.13%
2022/10/04	1	33.00	1	33.15	32.95	0	1,629	0.00%
2022/10/03	1	32.30	1	32.25	32.10	0	1,628	0.00%
2022/09/30	9	31.56	22	31.93	32.80	-13	1,648	-0.79%
2022/09/29	4	32.10	13	31.86	32.15	-9	1,648	-0.55%
2022/09/28	4	30.99	0	0.00	30.20	4	1,632	0.25%
2022/09/27	2	31.55	0	0.00	32.00	2	1,635	0.12%
2022/09/26	12	31.99	0	0.00	31.60	12	1,652	0.73%
2022/09/23	2	33.73	0	0.00	33.60	2	1,689	0.12%
2022/09/21	1	33.90	0	0.00	33.90	1	1,735	0.06%
2022/09/20	20	34.10	10	34.05	33.95	10	1,753	0.57%
2022/09/19	5	33.75	0	0.00	33.75	5	1,810	0.28%
2022/09/16	5	34.50	0	0.00	34.50	5	1,842	0.27%
2022/09/15	1.1	34.56	0	0.00	34.55	1.1	1,873	0.06%
2022/09/13	0	0.00	1	35.00	35.00	-1	1,959	-0.05%
2022/09/12	0	0.00	1	34.70	35.05	-1	2,033	-0.05%
2022/09/08	1	34.00	0	0.00	34.15	1	2,079	0.05%
2022/09/07	0	0.00	8	33.70	33.65	-8	2,297	-0.35%
2022/09/06	2	35.65	2	34.45	34.45	0	2,343	0.00%
2022/09/05	1	35.20	0	0.00	35.20	1	2,363	0.04%
2022/09/02	3	36.23	3	35.98	36.25	0	2,359	0.00%
2022/09/01	10	35.30	2	35.35	34.90	8	2,349	0.34%
2022/08/30	2	34.50	0	0.00	34.45	2	2,478	0.08%
2022/08/26	2	36.15	0	0.00	36.15	2	2,531	0.08%
2022/08/25	0	0.00	2	35.85	35.75	-2	2,633	-0.08%
2022/08/17	0	0.00	1.1	36.49	36.30	-1.1	4,194	-0.03%
2022/08/12	0	35.80	3	35.75	35.80	-3	4,232	-0.07%
2022/08/10	0	0.00	3	35.02	35.10	-3	4,239	-0.07%
2022/08/08	1	34.30	2	34.70	34.65	-1	4,242	-0.02%
2022/08/04	2	33.50	0	0.00	33.90	2	4,327	0.05%
2022/08/03	1	33.85	0	0.00	33.90	1	4,330	0.02%
2022/08/02	0.1	34.55	0	0.00	34.35	0.1	4,336	0.00%
2022/08/01	0	0.00	2	35.40	35.40	-2	4,336	-0.05%
2022/07/27	0	0.00	2	35.20	35.30	-2	4,429	-0.05%
2022/07/22	4	35.15	0	0.00	34.90	4	4,431	0.09%
2022/07/21	2	34.75	2	34.85	35.00	0	4,467	0.00%
2022/07/20	0	0.00	5	34.47	34.45	-5	4,489	-0.11%
2022/07/19	1	34.05	6	34.15	34.10	-5	4,510	-0.11%
2022/07/18	0	0.00	4	34.05	34.05	-4	4,521	-0.09%
2022/07/15	0	0.00	3	33.75	33.80	-3	4,532	-0.07%
2022/07/14	1	33.40	0	0.00	33.45	1	4,564	0.02%
2022/07/13	2	32.40	4	32.51	32.55	-2	4,543	-0.04%
2022/07/12	8	31.81	0	0.00	30.80	8	4,515	0.18%
2022/07/11	2	34.20	0	0.00	33.70	2	4,459	0.04%
2022/07/08	0	0.00	1	33.90	34.00	-1	4,545	-0.02%
2022/07/07	5	33.15	0	0.00	33.75	5	4,545	0.11%
2022/07/06	0	0.00	1	34.35	33.05	-1	4,568	-0.02%
2022/07/05	5	33.74	2	34.18	34.30	3	4,623	0.06%
2022/07/04	6	34.43	0	0.00	33.75	6	4,639	0.13%
2022/07/01	9	35.38	1	36.60	34.65	8	4,744	0.17%
2022/06/30	1	37.05	0	0.00	37.20	1	4,780	0.02%
2022/06/29	0	0.00	1	38.10	38.10	-1	4,835	-0.02%
2022/06/24	1	37.45	7	38.14	37.80	-6	5,904	-0.10%
2022/06/23	3	36.50	1	36.65	36.95	2	5,864	0.03%
2022/06/20	3	37.30	0	0.00	36.60	3	5,786	0.05%
2022/06/17	4	38.48	4	38.24	38.45	0	5,710	0.00%
2022/06/16	5	38.85	8	39.86	38.40	-3	5,652	-0.05%
2022/06/15	2	39.35	4	39.15	39.00	-2	5,442	-0.04%
2022/06/14	4	38.73	8	38.92	39.35	-4	5,403	-0.07%
2022/06/13	7	38.50	0	0.00	38.70	7	5,398	0.13%
2022/06/10	2	39.35	0	0.00	39.15	2	5,382	0.04%
2022/06/09	1	39.55	4	39.63	39.60	-3	5,343	-0.06%
2022/06/08	6	39.57	17	39.34	39.10	-11	5,262	-0.21%
2022/06/07	15	38.85	0	0.00	38.80	15	5,177	0.29%
2022/06/06	2.1	38.60	0	0.00	38.60	2.1	5,165	0.04%
2022/06/02	10	39.20	12.1	39.68	39.00	-2.1	5,185	-0.04%
2022/06/01	12	39.30	15	39.54	39.30	-3	5,207	-0.06%
2022/05/31	4	39.21	9	39.01	38.85	-5	5,024	-0.10%
2022/05/30	7.1	38.80	17	38.61	38.65	-9.9	4,828	-0.20%
2022/05/27	22	38.55	19.2	38.40	38.70	2.9	4,657	0.06%
2022/05/26	25.2	37.98	25	38.08	38.00	0.2	4,506	0.00%
2022/05/25	3	36.55	9	37.35	37.95	-6	4,107	-0.15%
2022/05/24	0	0.00	6	35.40	35.55	-6	3,777	-0.16%
2022/05/23	2	36.00	2	35.50	35.50	0	3,754	0.00%
2022/05/20	2	35.35	4	35.13	35.05	-2	3,742	-0.05%
2022/05/18	9	34.92	5	35.00	35.00	4	3,771	0.11%
2022/05/17	1	34.00	1	34.25	34.35	0	3,804	0.00%
2022/05/16	2	34.00	3	34.18	34.00	-1	3,808	-0.03%
2022/05/13	6	34.53	3	34.85	34.35	3	3,800	0.08%
2022/05/12	3	33.92	11	33.77	33.60	-8	3,751	-0.21%
2022/05/11	0	0.00	1	33.90	33.90	-1	3,729	-0.03%
2022/05/06	0	34.60	0	0.00	34.85	0	3,766	0.00%
2022/05/04	10	35.10	8.1	35.15	35.00	1.9	3,750	0.05%
2022/05/03	6	33.41	3	33.65	33.65	3	3,689	0.08%
2022/04/29	1	33.80	0	0.00	33.30	1	3,703	0.03%
2022/04/28	2	33.55	1	33.30	33.30	1	3,701	0.03%
2022/04/27	11	33.19	14	33.33	33.25	-3	3,698	-0.08%
2022/04/26	7	35.04	0	0.00	35.05	7	3,657	0.19%
2022/04/25	6	35.94	13	36.08	35.65	-7	3,623	-0.19%
2022/04/22	2	36.98	0	0.00	36.95	2	3,589	0.06%
2022/04/20	2	37.60	2	37.25	37.40	0	3,588	0.00%
2022/04/19	1	36.80	5	37.11	36.80	-4	3,573	-0.11%
2022/04/18	0	0.00	1	36.75	36.75	-1	3,607	-0.03%
2022/04/15	0	37.40	4	37.11	37.10	-4	3,618	-0.11%
2022/04/14	1	37.60	2	37.65	37.85	-1	3,676	-0.03%
2022/04/13	3	36.62	0	0.00	37.20	3	3,654	0.08%
2022/04/12	4	36.29	3	36.25	36.30	1	3,976	0.03%
2022/04/11	10	37.13	1	37.00	36.85	9	3,952	0.23%
2022/04/08	0	0.00	1	38.25	38.25	-1	3,892	-0.03%
2022/04/07	3	38.80	0	0.00	38.20	3	3,865	0.08%
2022/04/06	12	39.20	0	0.00	39.00	12	3,750	0.32%
2022/04/01	27	39.53	7	39.64	39.70	20	3,722	0.54%
2022/03/31	42	40.40	72.2	40.55	40.15	-30.2	3,671	-0.82%
2022/03/30	7	39.84	20.4	39.48	40.50	-13.4	3,133	-0.43%
2022/03/29	0	0.00	14	37.89	37.70	-14	2,613	-0.54%
2022/03/28	1	36.85	2	37.05	37.20	-1	2,671	-0.04%
2022/03/25	0	0.00	3	37.57	37.30	-3	2,698	-0.11%
2022/03/24	3	37.67	2	37.58	37.60	1	2,710	0.04%
2022/03/23	0	0.00	1	37.75	37.35	-1	2,717	-0.04%
2022/03/22	0	0.00	1	37.20	37.30	-1	2,816	-0.04%
2022/03/21	1	37.40	1	37.20	37.15	0	2,887	0.00%
2022/03/18	0	0.00	2	37.03	37.35	-2	2,982	-0.07%
2022/03/17	6	36.35	4	36.56	36.65	2	3,058	0.07%
2022/03/16	5	35.74	1	35.45	35.60	4	3,061	0.13%
2022/03/15	4	36.55	0	0.00	36.10	4	3,029	0.13%
2022/03/14	0	0.00	2	37.45	37.05	-2	3,093	-0.06%
2022/03/11	2	37.05	1	37.05	37.05	1	3,105	0.03%
2022/03/10	2.1	37.57	6.1	37.30	37.30	-4	3,121	-0.13%
2022/03/09	4	37.10	3	36.95	37.05	1	3,113	0.03%
2022/03/08	6	37.07	4	37.03	36.75	2	3,135	0.06%
2022/03/07	7	37.90	7.1	38.70	37.25	-0.1	3,097	0.00%
2022/03/03	0	0.00	4	38.65	38.45	-4	3,032	-0.13%
2022/03/02	0	38.30	10	38.45	38.60	-10	3,118	-0.32%
2022/03/01	1	38.25	5	38.30	38.55	-4	3,147	-0.13%
2022/02/25	2	36.93	3	37.10	37.20	-1	3,131	-0.03%
2022/02/24	14	36.94	0	0.00	36.80	14	3,208	0.44%
2022/02/23	1	38.00	0	0.00	38.05	1	3,220	0.03%
2022/02/22	5	38.40	5	38.46	37.95	0	3,336	0.00%
2022/02/18	4	38.50	12	38.41	38.50	-8	3,526	-0.23%
2022/02/17	6.1	38.62	8	38.51	38.35	-1.9	3,549	-0.05%
2022/02/16	0	0.00	2	37.90	37.75	-2	3,559	-0.06%
2022/02/11	1	38.00	0	0.00	38.05	1	3,756	0.03%
2022/02/10	2	38.15	3	38.23	38.10	-1	3,856	-0.03%
2022/02/09	4	38.16	4	38.50	38.40	0	3,947	0.00%
2022/02/08	2	38.05	2	37.95	38.15	0	4,042	0.00%
2022/02/07	1	36.90	0	0.00	37.20	1	4,132	0.02%
2022/01/26	0	0.00	2	36.85	36.55	-2	4,254	-0.05%
2022/01/25	2	37.03	0	0.00	36.85	2	4,851	0.04%
2022/01/24	9.1	36.93	6	37.11	37.25	3.1	5,058	0.06%
2022/01/21	8	37.30	2	37.38	37.10	6	5,200	0.12%
2022/01/20	1	37.25	1	37.50	37.20	0	5,376	0.00%
2022/01/19	3	37.22	0	0.00	37.10	3	5,477	0.05%
2022/01/17	0	0.00	10	37.25	37.60	-10	5,924	-0.17%
2022/01/14	3	36.97	4	37.15	37.20	-1	6,094	-0.02%
2022/01/13	2	37.65	7	37.55	37.60	-5	6,259	-0.08%
2022/01/12	2	37.53	0	0.00	37.35	2	6,468	0.03%
2022/01/11	2	37.98	1	37.85	37.70	1	6,738	0.01%
2022/01/10	1	38.15	0	0.00	38.20	1	7,299	0.01%
2022/01/07	5	38.43	2	38.53	38.25	3	8,094	0.04%
2022/01/06	10	39.61	0	0.00	39.15	10	8,194	0.12%
2022/01/05	26	40.02	35	40.44	39.80	-9	8,476	-0.11%
2022/01/04	1	39.15	0	0.00	39.05	1	8,757	0.01%
2022/01/03	3	39.18	2	39.15	39.15	1	9,369	0.01%
2021/12/30	2	39.18	1	39.20	39.40	1	9,568	0.01%
2021/12/29	3	39.23	0	0.00	39.15	3	9,840	0.03%
2021/12/28	5	39.60	2	40.18	39.25	3	10,064	0.03%
2021/12/27	1	39.45	1	39.55	39.70	0	10,142	0.00%
2021/12/24	1	39.15	0	0.00	39.45	1	10,462	0.01%
2021/12/23	2	40.00	3	39.72	39.45	-1	10,550	-0.01%
2021/12/22	1	39.75	3	39.80	39.75	-2	10,615	-0.02%
2021/12/20	0	39.20	0	0.00	38.60	0	10,565	0.00%
2021/12/17	1	38.95	1	38.90	39.00	0	10,675	0.00%
2021/12/16	3	39.72	5	39.81	39.50	-2	10,696	-0.02%
2021/12/15	2	39.15	7	39.26	39.15	-5	10,648	-0.05%
2021/12/14	3	39.17	9	39.81	38.60	-6	10,645	-0.06%
2021/12/13	5	39.75	0	0.00	39.60	5	10,673	0.05%
2021/12/10	0	0.00	1	38.90	38.95	-1	11,128	-0.01%
2021/12/09	0	39.10	6	38.93	38.75	-6	11,123	-0.05%
2021/12/08	5	39.25	4.1	39.46	38.95	0.9	11,132	0.01%
2021/12/07	0	0.00	1	39.05	38.55	-1	11,065	-0.01%
2021/12/06	1	38.60	0	0.00	38.55	1	11,061	0.01%
2021/12/03	1	38.00	1	38.15	38.00	0	11,086	0.00%
2021/12/02	3	38.30	0	0.00	37.85	3	11,114	0.03%
2021/11/30	4	38.76	1	38.55	38.55	3	11,173	0.03%
2021/11/29	2	37.55	21	37.54	38.15	-19	11,193	-0.17%
2021/11/26	4	38.06	0	0.00	37.80	4	11,171	0.04%
2021/11/25	1	38.85	0	0.00	38.80	1	11,109	0.01%
2021/11/24	1	39.05	0	0.00	39.25	1	11,078	0.01%
2021/11/23	9	39.47	0	0.00	39.15	9	11,090	0.08%
2021/11/22	3	40.30	0	0.00	40.10	3	11,177	0.03%
2021/11/18	9	40.95	4	40.50	40.20	5	11,365	0.04%
2021/11/17	5	40.39	9	40.53	40.70	-4	11,309	-0.04%
2021/11/16	2.2	39.90	2	39.93	39.75	0.2	11,272	0.00%
2021/11/15	2	40.00	2	40.08	39.80	0	11,328	0.00%
2021/11/12	1	39.85	0	0.00	39.65	1	11,367	0.01%
2021/11/11	3.2	40.03	0	0.00	39.85	3.2	11,401	0.03%
2021/11/10	0	0.00	2	40.30	40.35	-2	11,457	-0.02%
2021/11/09	4.2	40.05	11	39.85	39.80	-6.8	11,493	-0.06%
2021/11/08	2	39.75	12	39.90	39.95	-10	11,436	-0.09%
2021/11/05	1.2	40.28	0	0.00	40.40	1.2	11,479	0.01%
2021/11/04	8.3	41.18	1	40.90	40.75	7.3	11,515	0.06%
2021/11/03	4.4	41.04	4	41.05	41.05	0.4	11,569	0.00%
2021/11/02	39	42.10	39	42.59	41.55	0	11,862	0.00%
2021/11/01	7	41.44	22	41.72	41.80	-15	11,494	-0.13%
2021/10/29	8	40.79	7	40.66	40.65	1	11,362	0.01%
2021/10/28	12	41.33	11	41.46	41.25	1	11,302	0.01%
2021/10/27	3	40.72	4	40.88	41.15	-1	11,251	-0.01%
2021/10/26	14	41.20	13	41.50	40.85	1	11,383	0.01%
2021/10/25	18	41.53	19	41.42	41.70	-1	11,788	-0.01%
2021/10/22	4.2	40.49	3	40.63	40.50	1.2	12,071	0.01%
2021/10/21	14	40.58	20	39.93	39.85	-6	13,325	-0.04%
2021/10/20	13	40.66	13	40.13	40.55	0	14,344	0.00%
2021/10/19	20	40.65	7	40.01	40.45	13	14,252	0.09%
2021/10/18	51	42.34	44	40.90	40.75	7	14,069	0.05%
2021/10/15	78	42.68	34	42.78	43.50	44	13,590	0.32%
2021/10/14	4	41.44	4	41.19	40.90	0	12,925	0.00%
2021/10/13	14	41.93	14	41.35	41.20	0	12,834	0.00%
2021/10/12	40	42.10	45	42.10	42.00	-5	12,618	-0.04%
2021/10/08	32	41.64	34	41.35	41.55	-2	12,205	-0.02%
2021/10/07	14	40.04	28	39.83	40.20	-14	11,783	-0.12%
2021/10/06	20	39.16	32	39.35	39.00	-12	12,216	-0.10%
2021/10/05	4	37.20	4	38.16	38.95	0	12,274	0.00%
2021/10/04	5	38.01	7	38.01	37.55	-2	12,101	-0.02%
2021/10/01	22	38.53	29	39.11	37.35	-7	12,085	-0.06%
2021/09/30	5	38.80	9	39.03	39.15	-4	11,818	-0.03%
2021/09/29	5	38.39	8	38.67	38.30	-3	11,806	-0.03%
2021/09/28	1	38.65	1	38.45	38.45	0	11,966	0.00%
2021/09/27	2	39.03	3	38.90	38.80	-1	12,053	-0.01%
2021/09/24	7	38.57	4	38.75	38.80	3	12,138	0.02%
2021/09/23	14	37.53	10	37.50	37.55	4	12,138	0.03%
2021/09/22	15	37.10	6	37.61	37.70	9	12,222	0.07%
2021/09/17	3	38.22	22	37.94	38.50	-19	12,303	-0.15%
2021/09/16	6	38.21	5	38.25	38.15	1	12,526	0.01%
2021/09/15	47	39.16	48	39.30	38.75	-1	12,618	-0.01%
2021/09/14	2	37.45	0	0.00	37.00	2	12,344	0.02%
2021/09/13	4	37.16	0	0.00	37.15	4	12,604	0.03%
2021/09/10	1	37.40	0	0.00	37.65	1	13,271	0.01%
2021/09/09	1	37.40	0	0.00	37.40	1	14,029	0.01%
2021/09/08	3	37.13	6	37.16	36.95	-3	14,364	-0.02%
2021/09/07	2	37.28	2	37.35	37.50	0	15,161	0.00%
2021/09/06	4	38.28	4	38.00	37.80	0	15,178	0.00%
2021/09/03	2	38.95	5	38.85	38.95	-3	15,196	-0.02%
2021/09/02	5	39.59	1	39.00	38.75	4	15,203	0.03%
2021/09/01	12	39.79	13	39.43	39.80	-1	15,211	-0.01%
2021/08/31	2	39.60	2	39.50	39.35	0	15,191	0.00%
2021/08/30	22	39.37	10	39.36	39.20	12	15,190	0.08%
2021/08/27	0	0.00	4	40.00	39.70	-4	15,213	-0.03%
2021/08/26	22	40.53	16	40.95	40.10	6	15,247	0.04%
2021/08/25	5	39.93	1	39.95	39.95	4	15,198	0.03%
2021/08/24	25	40.05	31	39.74	40.00	-6	15,357	-0.04%
2021/08/23	4	38.45	2	38.28	38.65	2	15,288	0.01%
2021/08/20	30	37.43	13	37.42	37.20	17	15,357	0.11%
2021/08/19	5	37.81	7	37.66	37.60	-2	15,369	-0.01%
2021/08/18	6	36.92	3	37.38	37.90	3	15,514	0.02%
2021/08/17	0	0.00	11	38.19	36.85	-11	15,995	-0.07%
2021/08/16	2	38.55	21	38.04	38.80	-19	16,030	-0.12%
2021/08/13	3	39.98	3	40.07	39.10	0	16,043	0.00%
2021/08/12	2	40.03	1	39.80	40.00	1	16,023	0.01%
2021/08/11	4	39.99	0	0.00	39.95	4	16,093	0.02%
2021/08/10	9	41.01	4	41.21	41.05	5	16,137	0.03%
2021/08/09	4	41.29	1	42.10	41.00	3	16,169	0.02%
2021/08/06	32	43.13	23	43.05	42.60	9	16,205	0.06%
2021/08/05	8	42.63	9	42.79	42.55	-1	16,046	-0.01%
2021/08/04	6	41.86	7	41.86	41.75	-1	16,134	-0.01%
2021/08/03	4	42.00	14	42.19	41.75	-10	16,221	-0.06%
2021/08/02	14	42.35	10	42.17	42.05	4	16,320	0.02%
2021/07/30	31	42.62	35	41.90	41.80	-4	16,486	-0.02%
2021/07/29	24	42.86	33	43.10	43.20	-9	16,387	-0.05%
2021/07/28	30	40.90	63	41.77	43.20	-33	16,075	-0.21%
2021/07/27	149.1	43.98	53.1	44.24	41.95	96.1	15,747	0.61%	大買/
2021/07/26	87.1	42.36	153.3	43.64	44.90	-66.3	14,543	-0.46%	大賣/
2021/07/23	4	40.60	8	40.76	40.85	-4	13,487	-0.03%
2021/07/22	0	0.00	7	40.04	40.10	-7	13,497	-0.05%
2021/07/21	41	39.53	9	38.96	38.80	32	13,593	0.24%
2021/07/20	9	39.99	1	39.75	39.70	8	13,635	0.06%
2021/07/19	18	41.26	16	41.38	41.10	2	13,724	0.01%
2021/07/16	6	41.37	4	41.80	41.15	2	13,980	0.01%
2021/07/15	4	41.51	1	41.30	41.30	3	14,030	0.02%
2021/07/14	10	41.35	5	40.92	41.00	5	13,998	0.04%
2021/07/13	28	42.36	50	42.05	42.40	-22	13,944	-0.16%
2021/07/12	10.3	40.90	24	40.75	41.55	-13.7	13,471	-0.10%
2021/07/09	14	39.71	1	39.75	39.75	13	13,296	0.10%
2021/07/08	4	40.55	11	40.74	40.15	-7	13,664	-0.05%
2021/07/06	1	40.05	1	40.05	40.35	0	13,998	0.00%
2021/07/05	2	40.88	8.5	40.63	40.85	-6.5	14,179	-0.05%
2021/07/02	5	39.11	3	38.70	39.00	2	14,258	0.01%
2021/07/01	19	39.55	6	39.68	38.90	13	14,717	0.09%
2021/06/30	4	40.31	5	40.09	39.80	-1	14,947	-0.01%
2021/06/29	7	40.06	7	40.66	40.00	0	15,146	0.00%
2021/06/28	1	40.35	1	40.55	40.65	0	15,411	0.00%
2021/06/25	10	41.54	17	41.67	41.10	-7	15,733	-0.04%
2021/06/24	11	41.82	7	41.96	41.60	4	15,794	0.03%
2021/06/23	7	40.49	24	40.55	41.50	-17	16,210	-0.10%
2021/06/22	29	40.51	4	40.34	39.75	25	16,930	0.15%
2021/06/21	51	41.78	21	42.30	40.60	30	17,444	0.17%
2021/06/18	42.5	41.56	42	42.07	42.40	0.5	19,682	0.00%
2021/06/17	16	40.45	43	40.35	40.45	-27	19,822	-0.14%
2021/06/16	41	40.61	31	40.87	41.70	10	19,944	0.05%
2021/06/15	1	38.90	4	39.38	39.50	-3	19,956	-0.02%
2021/06/11	0	0.00	2	39.10	39.10	-2	21,784	-0.01%
2021/06/10	6	38.84	12	38.99	38.70	-6	22,092	-0.03%
2021/06/09	27	38.61	20	38.90	38.40	7	22,387	0.03%
2021/06/08	11	38.54	10	38.45	38.50	1	22,754	0.00%
2021/06/07	2	38.25	0	0.00	38.25	2	23,070	0.01%
2021/06/04	3	39.02	4	39.25	38.80	-1	23,415	0.00%
2021/06/03	1	39.25	2	39.05	39.50	-1	24,113	0.00%
2021/06/02	4	39.60	0	39.20	39.00	4	24,974	0.02%
2021/06/01	14	40.09	18	40.46	40.05	-4	26,558	-0.02%
2021/05/31	18	39.79	23	39.79	39.55	-5	30,283	-0.02%
2021/05/28	10	39.15	11	39.06	39.15	-1	31,522	0.00%
2021/05/27	5	38.43	2	38.48	38.35	3	32,185	0.01%
2021/05/26	51	39.22	6	38.97	38.70	45	32,744	0.14%
2021/05/25	20	39.68	18	40.08	40.35	2	34,165	0.01%
2021/05/24	3	37.40	6	38.26	38.40	-3	34,125	-0.01%
2021/05/21	0	0.00	7	37.10	37.50	-7	34,523	-0.02%
2021/05/20	13	35.85	10	36.05	35.65	3	35,758	0.01%
2021/05/19	2	35.83	3	36.38	36.65	-1	36,047	0.00%
2021/05/18	3	33.90	12	35.15	36.15	-9	36,400	-0.02%
2021/05/17	8	33.68	3	33.38	32.90	5	36,974	0.01%
2021/05/14	9	37.17	6	37.09	36.55	3	37,276	0.01%
2021/05/13	3	35.08	12	35.98	36.95	-9	37,901	-0.02%
2021/05/12	5	35.36	0	0.00	35.00	5	38,391	0.01%
2021/05/11	7	37.49	5	37.71	37.00	2	39,259	0.01%
2021/05/10	16.5	39.66	21	39.83	39.20	-4.5	40,198	-0.01%
2021/05/07	3	40.40	17	41.16	41.60	-14	42,294	-0.03%
2021/05/06	4	38.28	7	38.71	38.80	-3	45,632	-0.01%
2021/05/05	24	38.89	23	38.53	37.90	1	47,684	0.00%
2021/05/04	6	37.42	1	36.65	37.15	5	48,091	0.01%
2021/05/03	17	38.90	10	39.00	38.75	7	48,530	0.01%
2021/04/29	15	40.69	11	41.15	40.65	4	49,690	0.01%
2021/04/28	2	41.13	3	41.42	41.20	-1	51,336	0.00%
2021/04/27	24	42.14	16	42.32	41.90	8	53,109	0.02%
2021/04/26	11	41.72	15	41.69	41.75	-4	56,725	-0.01%
2021/04/23	18	41.09	16	41.48	41.45	2	59,415	0.00%
2021/04/22	20	41.89	24	42.83	41.30	-4	62,156	-0.01%
2021/04/21	8	43.48	9	43.58	43.35	-1	63,268	0.00%
2021/04/20	18	43.86	19.1	44.28	44.10	-1.1	63,665	0.00%
2021/04/19	5	43.36	3	43.65	43.45	2	64,663	0.00%
2021/04/16	25	44.23	41	44.04	44.35	-16	65,757	-0.02%
2021/04/15	1	42.15	4	43.35	43.90	-3	66,367	0.00%
2021/04/14	13	43.03	12	42.63	42.80	1	67,922	0.00%
2021/04/13	34.1	44.80	13	45.11	44.25	21.1	70,240	0.03%
2021/04/12	37.2	45.25	53	45.84	44.85	-15.8	70,200	-0.02%
2021/04/09	9	46.10	21	45.91	45.50	-12	70,160	-0.02%
2021/04/08	8	46.29	6	46.67	46.40	2	70,234	0.00%
2021/04/07	38.3	46.54	48	46.81	46.05	-9.7	70,069	-0.01%
2021/04/06	49	45.26	18	45.44	45.45	31	69,964	0.04%
2021/04/01	6.2	44.30	6.1	44.29	44.05	0.1	70,394	0.00%
2021/03/31	33	45.02	3.4	45.09	44.65	29.6	70,512	0.04%
2021/03/30	13	45.85	5	46.00	45.50	8	70,251	0.01%
2021/03/29	3.5	45.13	9	45.38	45.50	-5.5	70,000	-0.01%
2021/03/26	10.7	45.34	3	45.30	45.00	7.7	70,007	0.01%
2021/03/25	48	46.20	79	46.94	46.20	-31	69,482	-0.04%
2021/03/24	35.4	46.36	21	46.47	46.20	14.4	68,668	0.02%
2021/03/23	103.1	47.70	122	47.88	46.70	-18.9	68,720	-0.03%	大買/大賣/
2021/03/22	27.5	45.23	31	45.33	45.75	-3.6	65,910	-0.01%
2021/03/19	19	44.07	14	44.20	44.20	5	65,153	0.01%
2021/03/18	32	44.39	36	44.67	44.00	-4	64,809	-0.01%
2021/03/17	65.6	44.05	79	44.19	43.85	-13.5	64,008	-0.02%
2021/03/16	18	42.91	11	42.79	42.30	7	62,231	0.01%
2021/03/15	2	42.38	14	41.92	42.40	-12	61,940	-0.02%
2021/03/12	21.5	41.95	6	42.33	42.00	15.5	61,716	0.03%
2021/03/11	10.3	41.82	12.1	41.66	41.55	-1.8	61,732	0.00%
2021/03/10	3.2	41.03	4	41.38	41.00	-0.8	61,476	0.00%
2021/03/09	70	40.81	55	40.99	40.80	15	61,182	0.02%
2021/03/08	28	43.13	15	42.17	41.70	13	60,491	0.02%
2021/03/05	58	43.49	54	43.52	43.60	4	59,605	0.01%
2021/03/04	105	45.98	111.3	46.20	43.10	-6.3	57,979	-0.01%	大買/大賣/
2021/03/03	44	42.48	60.9	43.43	45.65	-16.9	54,040	-0.03%
2021/03/02	23	42.13	13	42.76	42.00	10	52,674	0.02%
2021/02/26	4	42.38	31	42.76	42.65	-27	51,966	-0.05%
2021/02/25	62.2	43.01	66	43.24	42.30	-3.8	51,485	-0.01%
2021/02/24	15.6	41.98	14	42.33	41.05	1.6	49,992	0.00%
2021/02/23	17	42.03	5	42.19	41.80	12	49,726	0.02%
2021/02/22	49	41.97	76.8	42.69	42.85	-27.8	50,376	-0.06%
2021/02/19	14.4	39.96	12	39.92	40.00	2.4	49,489	0.00%
2021/02/18	17	40.60	31	40.34	40.30	-14	49,145	-0.03%
2021/02/17	36.2	39.90	32	39.75	39.75	4.2	48,701	0.01%
2021/02/05	26.1	40.89	6	41.00	40.35	20.1	48,009	0.04%
2021/02/04	15	40.83	22	41.17	41.05	-7	47,549	-0.01%
2021/02/03	16.2	41.44	13.3	41.73	40.95	2.9	46,729	0.01%
2021/02/02	15.3	42.03	39	41.97	42.45	-23.8	45,993	-0.05%
2021/02/01	29	41.03	25	40.81	41.10	4	44,803	0.01%
2021/01/29	191.2	44.06	170.1	43.38	41.35	21.1	43,684	0.05%	大買/大賣/
2021/01/28	212.2	44.97	212.3	44.85	43.50	-0.1	41,385	0.00%	大買/大賣/
2021/01/27	72.2	42.53	121.1	42.62	43.60	-48.9	37,744	-0.13%	大賣/
2021/01/26	30	40.86	24.1	40.04	39.65	5.9	35,543	0.02%
2021/01/25	38.1	40.87	44.4	40.88	40.80	-6.3	34,875	-0.02%
2021/01/22	160.2	42.16	159.1	41.47	41.95	1.1	34,193	0.00%	大買/大賣/
2021/01/21	147.1	41.19	170	41.54	40.95	-22.9	32,814	-0.07%	大買/大賣/
2021/01/20	94.4	41.10	158	41.98	39.70	-63.6	31,014	-0.21%	大賣/
2021/01/19	262	43.69	237.2	43.51	42.75	24.8	29,102	0.09%	大買/大賣/
2021/01/18	54	41.79	51.7	42.83	44.00	2.3	25,275	0.01%
2021/01/15	129.3	39.25	112.2	38.90	40.00	17.1	22,430	0.08%	大買/大賣/
2021/01/14	142	35.85	112	35.62	36.40	30	19,474	0.15%	大買/大賣/
2021/01/13	19.2	33.35	16	33.33	33.10	3.2	18,165	0.02%
2021/01/12	69	34.24	77	33.84	33.15	-8	17,832	-0.04%
2021/01/11	50	34.81	85.1	35.33	35.50	-35.1	16,670	-0.21%
2021/01/08	173.2	32.49	110	32.53	32.30	63.2	15,417	0.41%	大買/大賣/
2021/01/07	151	34.42	74	34.17	33.85	77	14,632	0.53%	大買/
2021/01/06	94	33.73	141	33.82	34.10	-47	12,920	-0.36%	大賣/
2021/01/05	30	31.00	15	31.00	31.00	15	10,164	0.15%
2021/01/04	17	27.80	14	28.20	28.20	3	9,926	0.03%
2020/12/31	17	25.68	43	25.35	25.65	-26	9,685	-0.27%
2020/12/30	26	24.90	0	0.00	24.85	26	9,325	0.28%
2020/12/29	16	25.46	45	25.62	25.40	-29	9,154	-0.32%
2020/12/28	43	25.35	27	25.62	26.25	16	8,685	0.18%
2020/12/25	31	23.66	37.1	23.57	24.20	-6.1	7,880	-0.08%
2020/12/24	14	23.00	2	23.20	22.90	12	7,431	0.16%
2020/12/23	12	23.04	21	23.06	23.05	-9	7,301	-0.12%
2020/12/22	19	23.08	24.1	23.18	22.25	-5.1	7,113	-0.07%
2020/12/21	9	22.41	7	22.51	22.50	2	6,785	0.03%
2020/12/18	5	22.43	25	22.58	22.55	-20	6,676	-0.30%
2020/12/17	41	23.07	19.1	23.05	22.90	22	6,512	0.34%
2020/12/16	3	22.20	8	21.96	21.85	-5	5,673	-0.09%
2020/12/15	3	21.60	0.1	21.75	21.45	3	5,556	0.05%
2020/12/14	3	21.42	9.1	21.54	21.60	-6.1	5,399	-0.11%
2020/12/11	10	20.67	1	20.80	20.80	9	5,284	0.17%
2020/12/10	3	21.27	1	21.20	21.10	2	5,229	0.04%
2020/12/09	1	21.50	0	0.00	21.40	1	5,128	0.02%
2020/12/08	3	21.82	0	0.00	21.80	3	5,044	0.06%
2020/12/07	3	22.20	13.2	22.06	22.40	-10.2	4,932	-0.21%
2020/12/04	1	21.05	0	0.00	21.05	1	4,508	0.02%
2020/12/03	1	21.30	0	0.00	20.75	1	4,444	0.02%
2020/12/02	7	21.20	2	21.05	21.05	5	4,370	0.11%
2020/12/01	2	20.73	1	20.85	21.00	1	4,341	0.02%
2020/11/30	0	0.00	2	21.20	21.20	-2	4,431	-0.05%
2020/11/27	1	20.95	49	20.65	20.80	-48	4,402	-1.09%
2020/11/26	2	20.65	1	20.75	20.85	1	4,404	0.02%
2020/11/25	2	20.63	0	0.00	20.60	2	4,428	0.05%
2020/11/24	8	20.96	6	21.29	20.90	2	4,512	0.04%
2020/11/23	50	21.65	15.1	21.49	21.70	34.9	4,370	0.80%
2020/11/20	18	21.39	9	21.35	21.60	9	4,213	0.21%
2020/11/19	38	21.29	52	21.34	21.40	-14	3,982	-0.35%
2020/11/18	16	19.14	20	19.18	20.05	-4	2,799	-0.14%
2020/11/16	0	0.00	2	18.15	18.10	-2	2,345	-0.09%
2020/11/13	4	18.11	1	18.15	18.15	3	2,365	0.13%
2020/11/12	0	0.00	3	17.90	18.00	-3	2,333	-0.13%
2020/11/11	0	0.00	3	17.85	17.90	-3	2,397	-0.13%
2020/11/10	0	0.00	1	17.75	17.70	-1	2,409	-0.04%
2020/11/04	1	17.45	0	0.00	17.40	1	2,458	0.04%
2020/10/30	1	17.50	0	0.00	17.15	1	2,533	0.04%
2020/10/29	3	17.45	0	0.00	17.45	3	2,529	0.12%
2020/10/28	1.2	17.74	3	17.70	17.65	-1.8	2,526	-0.07%
2020/10/27	3	17.70	0	0.00	17.75	3	2,524	0.12%
2020/10/26	3	17.90	0	0.00	17.85	3	2,537	0.12%
2020/10/23	2	17.90	0	0.00	17.90	2	2,535	0.08%
2020/10/22	3	17.65	0	0.00	17.65	3	2,546	0.12%
2020/10/21	0	0.00	31	18.17	18.05	-31	2,542	-1.22%
2020/10/20	3	18.00	51	18.19	18.15	-48	2,420	-1.98%
2020/10/16	5	17.30	0	0.00	17.15	5	2,161	0.23%
2020/10/08	0	0.00	1	17.50	17.50	-1	2,213	-0.05%
2020/10/06	1	17.45	0	0.00	17.45	1	2,256	0.04%
2020/09/30	0	17.20	0	0.00	17.35	0	2,326	0.00%
2020/09/29	0	17.45	10	17.15	17.10	-10	2,371	-0.42%
2020/09/28	0.2	17.10	0	0.00	17.05	0.2	2,410	0.01%
2020/09/25	5	17.00	0	0.00	16.70	5	2,460	0.20%
2020/09/18	10	18.05	0	0.00	18.10	10	2,619	0.38%
2020/09/15	1	18.05	2	18.15	18.10	-1	2,666	-0.04%
2020/09/11	2	18.10	1	18.05	18.05	1	2,692	0.04%
2020/09/10	1	18.40	0.1	18.20	18.20	0.9	2,686	0.04%
2020/09/09	2	18.30	0	0.00	18.30	2	2,660	0.08%
2020/09/07	0	0.00	1	18.25	18.10	-1	2,641	-0.04%
2020/09/03	6	18.51	6	18.61	18.30	0	2,625	0.00%
2020/09/01	1	18.05	0	0.00	17.90	1	2,438	0.04%
2020/08/31	1	17.90	0	0.00	17.70	1	2,404	0.04%
2020/08/28	1	18.85	0	0.00	18.85	1	2,332	0.04%
2020/08/27	2	18.80	0	0.00	18.85	2	2,168	0.09%
2020/08/26	4	18.81	0	0.00	18.80	4	2,127	0.19%
2020/08/25	5	18.85	3	18.75	18.85	2	2,102	0.10%
2020/08/24	3	18.35	0	0.00	18.35	3	2,061	0.15%
2020/08/21	6	18.18	3	18.10	18.20	3	2,065	0.15%
2020/08/20	5	17.90	0	0.00	17.95	5	2,062	0.24%
2020/08/19	3	18.83	0	0.00	18.50	3	2,003	0.15%
2020/08/18	12	18.85	0	0.00	18.80	12	1,955	0.61%
2020/08/17	0	0.00	3	19.12	19.20	-3	1,919	-0.16%
2020/08/14	4	18.56	0.1	18.50	18.60	3.9	1,831	0.21%
2020/08/06	10	18.35	0	0.00	18.30	10	1,791	0.56%
2020/08/05	0.2	18.25	6	18.17	18.25	-5.8	1,784	-0.33%
2020/07/28	3	17.85	0	0.00	17.85	3	1,831	0.16%
2020/07/27	3.1	17.80	0	0.00	17.65	3.1	1,842	0.17%
2020/07/23	1	18.50	0	0.00	18.40	1	1,870	0.05%
2020/07/22	2	18.45	1	18.40	18.45	1	1,887	0.05%
2020/07/21	3	18.40	0	0.00	18.40	3	1,883	0.16%
2020/07/15	2	18.35	0	0.00	18.35	2	1,888	0.11%
2020/07/14	2	18.35	0	0.00	18.35	2	1,917	0.10%
2020/07/13	3	18.40	0	0.00	18.40	3	1,959	0.15%
2020/07/10	2	18.35	2	18.50	18.35	0	1,985	0.00%
2020/07/09	4	18.85	1	18.80	18.85	3	1,959	0.15%
2020/07/08	2	19.05	0	0.00	19.05	2	1,986	0.10%
2020/07/07	2	18.75	2	18.98	18.75	0	1,971	0.00%
2020/07/03	2	18.85	0	0.00	18.85	2	1,958	0.10%
2020/07/02	7	18.66	0	0.00	18.70	7	1,956	0.36%
2020/07/01	4	18.74	1	18.75	18.65	3	1,963	0.15%
2020/06/30	0	18.15	0	0.00	18.15	0	1,954	0.00%
2020/06/29	0	18.00	0	0.00	18.00	0	2,034	0.00%
2020/06/24	0	0.00	2	18.30	18.45	-2	2,009	-0.10%
2020/06/19	1	17.95	0	0.00	17.95	1	2,034	0.05%
2020/06/17	0	0.00	1	18.10	18.05	-1	2,028	-0.05%
2020/06/16	1	18.00	1	17.95	18.05	0	2,063	0.00%
2020/06/12	1	17.90	2	17.80	17.95	-1	2,166	-0.05%
2020/06/11	1	18.50	0	0.00	18.10	1	2,204	0.05%
2020/06/10	0	0.00	6	18.50	18.45	-6	2,198	-0.27%
2020/06/09	5	18.55	3	18.53	18.50	2	2,257	0.09%
2020/06/08	0	0.00	2	18.70	18.65	-2	2,291	-0.09%
2020/06/05	3	18.62	0	0.00	18.70	3	2,286	0.13%
2020/06/04	1	18.45	0	0.00	18.60	1	2,296	0.04%
2020/06/03	2	18.35	0	0.00	18.40	2	2,310	0.09%
2020/06/02	4	18.20	0	0.00	18.25	4	2,305	0.17%
2020/05/29	1	17.65	0	0.00	17.65	1	2,298	0.04%
2020/05/28	0	0.00	4	18.20	18.05	-4	2,305	-0.17%
2020/05/27	0	0.00	3	18.30	18.25	-3	2,300	-0.13%
2020/05/26	1	18.20	0	0.00	18.25	1	2,325	0.04%
2020/05/25	3.1	18.06	1	17.75	18.10	2.1	2,329	0.09%
2020/05/22	0	0.00	1	17.95	17.95	-1	2,336	-0.04%
2020/05/20	0.1	18.10	0	0.00	18.05	0.1	2,361	0.00%
2020/05/19	2	18.00	0	0.00	18.05	2	2,364	0.08%
2020/05/13	1	18.80	2	18.80	18.85	-1	2,408	-0.04%
2020/05/11	2	19.20	0	0.00	19.30	2	2,436	0.08%
2020/05/08	2	19.13	4	19.40	19.20	-2	2,408	-0.08%
2020/05/07	3	18.93	0	0.00	18.95	3	2,356	0.13%
2020/05/06	0	0.00	3	18.60	18.55	-3	2,346	-0.13%
2020/05/05	4	18.65	0	0.00	18.60	4	2,381	0.17%
2020/05/04	0.1	18.80	0	0.00	18.75	0.1	2,382	0.00%
2020/04/30	6	19.05	2	18.95	19.05	4	2,378	0.17%
2020/04/29	0	18.75	0	0.00	18.80	0	2,377	0.00%
2020/04/28	2	18.85	1	18.55	18.85	1	2,375	0.04%
2020/04/27	0.1	18.40	10	18.44	18.50	-10	2,392	-0.42%
2020/04/22	1	17.95	2	18.15	17.95	-1	2,366	-0.04%
2020/04/21	7	18.40	22	18.16	17.80	-15	2,356	-0.64%
2020/04/17	22	18.80	1	18.80	18.35	21	2,343	0.90%
2020/04/16	5	18.35	5	18.65	18.50	0	2,307	0.00%
2020/04/15	0	0.00	2	18.18	18.55	-2	2,253	-0.09%
2020/04/14	2	18.15	0	0.00	18.05	2	2,230	0.09%
2020/04/13	2	18.18	22	17.90	17.85	-20	2,220	-0.90%
2020/04/10	1	17.80	20	17.85	18.35	-19	2,203	-0.86%
2020/04/09	0	0.00	1	18.00	17.85	-1	2,208	-0.05%
2020/04/08	21	18.04	1	17.90	18.05	20	2,179	0.92%
2020/04/07	21	17.58	1	17.70	17.75	20	2,136	0.94%
2020/04/06	0	0.00	12	16.94	17.00	-12	2,063	-0.58%
2020/04/01	11	16.91	0	0.00	16.70	11	2,051	0.54%
2020/03/31	1	16.75	1	16.60	16.80	0	1,970	0.00%
2020/03/30	0	16.20	0	0.00	16.20	0	1,892	0.00%
2020/03/27	22	16.52	31	16.35	16.15	-9	1,894	-0.48%
2020/03/26	1	16.25	0	0.00	16.10	1	1,894	0.05%
2020/03/25	21.1	16.25	12	16.13	16.35	9.1	1,883	0.48%
2020/03/23	3	15.10	0	0.00	15.25	3	1,840	0.16%
2020/03/19	2	14.78	7	15.80	15.05	-5	1,841	-0.27%
2020/03/18	0	0.00	7	16.00	15.95	-7	1,789	-0.39%
2020/03/17	2	15.95	1	16.10	15.80	1	1,793	0.06%
2020/03/16	1	16.20	0	0.00	16.30	1	1,767	0.06%
2020/03/13	2	16.05	9	16.17	16.55	-7	1,757	-0.40%
2020/03/11	0.2	18.90	0	0.00	18.90	0.2	1,689	0.01%
2020/03/10	2	18.60	1	18.95	19.10	1	1,700	0.06%
2020/03/09	2	19.30	20	19.10	19.10	-18	1,696	-1.06%
2020/03/06	1	19.85	0	0.00	19.85	1	1,691	0.06%
2020/03/05	0	0.00	1	20.25	20.10	-1	1,708	-0.06%
2020/03/04	1	20.05	1	19.90	19.95	0	1,746	0.00%
2020/03/03	2	20.45	2	20.25	20.10	0	1,806	0.00%
2020/03/02	1	19.20	1	19.20	19.60	0	1,843	0.00%
2020/02/26	0	20.10	0	0.00	20.10	0	1,929	0.00%
2020/02/25	0	20.40	0	0.00	20.10	0	1,955	0.00%
2020/02/24	2	20.23	0	0.00	20.20	2	2,000	0.10%
2020/02/19	6	20.85	1	21.00	20.90	5	2,223	0.22%
2020/02/18	1	20.50	0	0.00	20.60	1	2,240	0.04%
2020/02/17	0	20.45	1	20.40	20.40	-1	2,286	-0.04%
2020/02/12	2	20.55	1	20.65	20.80	1	2,543	0.04%
2020/02/11	0	0.00	1	20.25	20.35	-1	2,540	-0.04%
2020/02/10	1	20.15	0	0.00	20.05	1	2,583	0.04%
2020/02/06	6	20.72	6	20.48	20.70	0	2,652	0.00%
2020/02/05	0	0.00	11	20.10	20.05	-11	2,696	-0.41%
2020/02/04	1	19.90	1	19.90	20.10	0	2,760	0.00%
2020/02/03	1	19.45	22	19.04	19.50	-21	2,761	-0.76%
2020/01/31	1	20.55	0	0.00	20.30	1	2,746	0.04%
2020/01/30	4.1	20.93	14	20.70	20.70	-9.9	2,738	-0.36%
2020/01/20	0	0.00	2	22.95	22.95	-2	2,704	-0.07%
2020/01/17	0	0.00	2	22.93	22.95	-2	2,749	-0.07%
2020/01/14	2	22.93	0	0.00	22.95	2	2,905	0.07%
2020/01/10	1	22.50	0	0.00	22.50	1	2,918	0.03%
2020/01/09	1	22.50	1	22.55	22.55	0	2,934	0.00%
2020/01/07	2	22.65	1	22.45	22.50	1	2,923	0.03%
2020/01/06	3.1	22.67	0	0.00	22.70	3.1	2,926	0.11%
2020/01/03	1	23.10	0	0.00	23.10	1	2,929	0.03%
2019/12/30	1	23.60	2	23.40	23.40	-1	2,953	-0.03%
2019/12/27	0	0.00	1	23.55	23.55	-1	2,977	-0.03%
2019/12/25	2	23.60	0.1	23.55	23.50	1.9	3,025	0.06%
2019/12/24	3.2	23.26	0	0.00	23.25	3.2	3,091	0.10%
2019/12/20	6	23.68	0	0.00	23.65	6	3,177	0.19%
2019/12/18	2	23.70	0	0.00	23.65	2	3,237	0.06%
2019/12/17	3	23.65	0	0.00	23.60	3	3,264	0.09%
2019/12/16	0	0.00	1	23.55	23.55	-1	3,443	-0.03%
2019/12/13	4	23.90	1	23.75	23.55	3	3,565	0.08%
2019/12/11	2	24.23	0	0.00	24.20	2	3,572	0.06%
2019/12/09	1	24.50	0	0.00	24.70	1	3,600	0.03%
2019/12/05	1	24.95	0	0.00	24.85	1	3,649	0.03%
2019/12/03	2	24.75	1	24.85	24.80	1	3,854	0.03%
2019/12/02	4	24.11	0	0.00	24.15	4	3,872	0.10%
2019/11/28	1	24.95	3	25.03	25.00	-2	3,891	-0.05%
2019/11/27	5	25.27	8	25.06	24.95	-3	3,928	-0.08%
2019/11/26	5	24.65	0	0.00	25.00	5	3,940	0.13%
2019/11/25	1	24.55	5	24.95	24.65	-4	3,928	-0.10%
2019/11/22	4	24.60	1	24.50	24.80	3	3,885	0.08%
2019/11/20	1	24.30	0	0.00	24.30	1	3,871	0.03%
2019/11/19	1	24.70	4	24.57	24.65	-3	3,856	-0.08%
2019/11/18	1	24.20	18.2	24.29	24.60	-17.2	3,807	-0.45%
2019/11/15	20	23.45	9	23.83	23.65	11	3,654	0.30%
2019/11/14	0	0.00	7	23.42	23.15	-7	3,580	-0.20%
2019/11/13	15	23.19	0	0.00	23.20	15	3,537	0.42%
2019/11/12	4	22.60	5	23.26	23.30	-1	3,463	-0.03%
2019/11/11	11	22.75	1	22.40	22.30	10	3,350	0.30%
2019/11/08	0	0.00	20	23.75	23.75	-20	3,263	-0.61%
2019/11/07	1	24.05	2	24.00	23.85	-1	3,261	-0.03%
2019/11/05	1	24.35	5	24.23	24.20	-4	3,210	-0.12%
2019/11/04	22	24.28	0	0.00	24.25	22	3,182	0.69%
2019/10/31	0.1	23.45	2	23.55	23.50	-1.9	3,090	-0.06%
2019/10/30	0	0.00	2	23.75	23.85	-2	3,098	-0.06%
2019/10/29	2	23.80	0	0.00	23.55	2	3,156	0.06%
2019/10/25	2	23.95	0	0.00	23.90	2	3,170	0.06%
2019/10/24	0	0.00	7	23.77	23.80	-7	3,193	-0.22%
2019/10/23	2	24.00	5	24.00	23.85	-3	3,286	-0.09%
2019/10/22	10	23.86	1	23.85	23.85	9	3,234	0.28%
2019/10/17	8	23.38	5	23.45	23.40	3	3,215	0.09%
2019/10/16	1	23.05	0	0.00	23.10	1	3,200	0.03%
2019/10/08	0	0.00	1	23.25	23.25	-1	3,177	-0.03%
2019/10/04	7	23.34	0	0.00	23.20	7	3,181	0.22%
2019/10/03	0	0.00	1	23.60	23.60	-1	3,211	-0.03%
2019/10/02	1	23.40	0	0.00	23.65	1	3,226	0.03%
2019/10/01	1	23.40	1	23.25	23.20	0	3,189	0.00%
2019/09/27	5	23.76	0	0.00	23.45	5	3,165	0.16%
2019/09/26	1	24.30	1	24.35	24.05	0	3,097	0.00%
2019/09/23	1	24.00	0	0.00	24.10	1	2,963	0.03%
2019/09/20	1	24.30	0.3	24.15	24.15	0.7	2,947	0.02%
2019/09/19	9	24.94	1.2	24.88	24.35	7.8	2,908	0.27%
2019/09/18	3	24.65	5	24.73	24.80	-2	2,715	-0.07%
2019/09/17	1.1	23.95	0	0.00	24.10	1.1	2,564	0.04%
2019/09/16	5	24.53	0	0.00	24.75	5	2,522	0.20%
2019/09/12	0	0.00	5	24.90	24.90	-5	2,541	-0.20%
2019/09/10	1	24.20	1	24.30	24.10	0	2,510	0.00%
2019/09/09	6	24.91	6	25.13	24.75	0	2,464	0.00%
2019/09/06	4	25.34	42	25.46	25.20	-38	2,437	-1.56%
2019/09/05	3	24.55	7	24.70	24.75	-4	2,261	-0.18%
2019/09/04	2	24.20	4	24.49	24.35	-2	2,214	-0.09%
2019/09/03	1	24.30	3	24.27	24.25	-2	2,236	-0.09%
2019/09/02	3	23.70	0	0.00	23.75	3	2,194	0.14%
2019/08/30	26	24.17	22	24.12	23.90	4	2,181	0.18%
2019/08/29	5	23.34	9	23.34	23.55	-4	2,085	-0.19%
2019/08/28	0.1	24.05	0	0.00	24.15	0.1	2,013	0.00%
2019/08/27	6	24.23	0	0.00	24.00	6	1,985	0.30%
2019/08/26	10	24.10	0	0.00	24.10	10	1,972	0.51%
2019/08/23	1	24.85	20	25.00	24.65	-19	1,958	-0.97%
2019/08/21	3	24.10	0	0.00	24.10	3	1,909	0.16%
2019/08/16	0	0.00	2	23.53	23.40	-2	1,987	-0.10%
2019/08/14	0	0.00	2	23.35	23.15	-2	2,035	-0.10%
2019/08/12	1	23.00	0	0.00	23.10	1	2,076	0.05%
2019/08/07	5	22.83	3	22.52	22.50	2	2,163	0.09%
2019/08/05	6	23.16	5	23.00	23.00	1	2,266	0.04%
2019/08/02	3	24.10	1	24.10	24.10	2	2,287	0.09%
2019/07/26	0	0.00	17	25.59	25.30	-17	2,471	-0.69%
2019/07/25	21	25.31	29.1	25.34	25.60	-8.1	2,490	-0.33%
2019/07/24	0	0.00	4	24.51	24.50	-4	2,526	-0.16%
2019/07/23	7	24.70	4	24.80	24.60	3	2,576	0.12%
2019/07/22	2	24.20	0	0.00	24.20	2	2,542	0.08%
2019/07/19	1	24.10	0	0.00	24.05	1	2,573	0.04%
2019/07/17	0	0.00	2	24.30	24.30	-2	2,726	-0.07%
2019/07/12	1	24.00	1	24.00	23.90	0	3,260	0.00%
2019/07/10	2	23.68	1	23.95	23.80	1	3,844	0.03%
2019/07/09	6	23.86	0	0.00	23.70	6	3,983	0.15%
2019/07/08	4	24.70	3	24.80	24.80	1	4,000	0.02%
2019/07/05	0.1	24.10	0	0.00	24.20	0.1	4,111	0.00%
2019/07/03	0	0.00	1	24.30	24.25	-1	4,258	-0.02%
2019/07/02	3	24.30	0	0.00	24.60	3	4,431	0.07%
2019/07/01	1	24.10	8	24.08	24.10	-7	4,724	-0.15%
2019/06/28	3	23.65	0	0.00	23.65	3	5,322	0.06%
2019/06/27	3	23.93	0	0.00	23.95	3	5,664	0.05%
2019/06/26	3	23.55	3	23.95	23.95	0	5,852	0.00%
2019/06/24	0	0.00	1	24.10	24.10	-1	6,045	-0.02%
2019/06/21	0.1	23.95	1	24.00	24.00	-0.9	6,187	-0.02%
2019/06/20	0	0.00	1	24.40	24.50	-1	6,199	-0.02%
2019/06/19	3	24.23	0	0.00	24.30	3	6,286	0.05%
2019/06/13	1	23.90	0	0.00	23.85	1	6,516	0.02%
2019/06/11	3	24.18	3	24.20	24.10	0	6,700	0.00%
2019/06/10	0	0.00	3	23.45	23.45	-3	6,641	-0.05%
2019/06/05	3	23.05	3	23.45	23.05	0	6,664	0.00%
2019/06/03	3	23.05	5	22.95	23.05	-2	6,713	-0.03%
2019/05/31	5	23.60	4	23.69	23.65	1	6,725	0.01%
2019/05/27	2	23.60	0	0.00	23.45	2	6,965	0.03%
2019/05/24	0	0.00	2	23.95	23.75	-2	6,997	-0.03%
2019/05/23	5	24.20	2	24.15	23.75	3	7,040	0.04%
2019/05/21	0	0.00	4	24.19	24.20	-4	7,233	-0.06%
2019/05/17	10	24.07	5	23.87	23.45	5	7,237	0.07%
2019/05/16	5	24.40	2	24.15	24.15	3	7,218	0.04%
2019/05/15	4	25.34	3	25.40	25.15	1	7,172	0.01%
2019/05/14	4	24.90	3	24.90	25.40	1	7,135	0.01%
2019/05/13	13	25.15	2	25.00	24.60	11	7,082	0.16%
2019/05/10	3	25.90	0	0.00	25.80	3	7,016	0.04%
2019/05/09	1	26.05	0	0.00	25.50	1	6,963	0.01%
2019/05/08	2	26.05	0	0.00	25.85	2	6,837	0.03%
2019/05/07	0	0.00	1	25.80	26.00	-1	6,774	-0.01%
2019/05/06	18	25.76	3	25.80	25.10	15	6,729	0.22%
2019/05/03	11	26.81	1	26.95	26.95	10	6,638	0.15%
2019/05/02	3	26.67	15	26.68	26.90	-12	6,587	-0.18%
2019/04/30	34	26.19	4	26.24	26.35	30	6,495	0.46%
2019/04/29	0	0.00	11	25.65	26.10	-11	6,346	-0.17%
2019/04/26	3	25.85	0	0.00	26.05	3	6,276	0.05%
2019/04/25	1	26.55	0	0.00	26.65	1	6,224	0.02%
2019/04/23	2	26.50	1	27.10	26.70	1	6,127	0.02%
2019/04/18	18	27.69	29	27.87	26.50	-11	5,862	-0.19%
2019/04/17	8	27.19	6	27.28	27.15	2	5,470	0.04%
2019/04/16	17	27.27	19	26.85	27.25	-2	5,273	-0.04%
2019/04/15	5	25.90	2	25.60	26.30	3	4,875	0.06%
2019/04/12	2	25.55	2	25.55	25.10	0	4,717	0.00%
2019/04/11	14	26.08	5	26.27	25.30	9	4,638	0.19%
2019/04/10	3	25.70	1	25.70	26.20	2	4,488	0.04%
2019/04/09	7	25.80	5	26.01	25.90	2	4,424	0.05%
2019/04/08	28	25.92	5	26.22	25.80	23	4,349	0.53%
2019/04/03	15	26.18	2	25.88	26.25	13	4,181	0.31%
2019/04/02	16	25.56	22	25.55	26.15	-6	3,897	-0.15%
2019/04/01	31	24.06	35	24.25	23.80	-4	3,367	-0.12%
2019/03/29	7	23.45	5	23.51	23.45	2	3,104	0.06%
2019/03/27	21.1	23.40	11	23.46	23.35	10.1	2,827	0.36%
2019/03/26	0	0.00	2	22.90	23.45	-2	2,722	-0.07%
2019/03/25	1	22.25	0	0.00	22.25	1	2,579	0.04%
2019/03/22	0	0.00	1	23.00	23.05	-1	2,549	-0.04%
2019/03/21	1	22.50	2	22.45	22.45	-1	2,431	-0.04%
2019/03/20	0	0.00	6	22.90	22.65	-6	2,409	-0.25%
2019/03/19	6	22.33	0	0.00	22.50	6	2,304	0.26%
2019/03/18	4	22.75	2	22.95	22.80	2	2,246	0.09%
2019/03/15	33	22.84	33	22.96	22.55	0	2,171	0.00%
2019/03/12	2	21.90	2	21.90	21.80	0	1,990	0.00%
2019/03/11	1	21.80	1	21.95	21.85	0	2,001	0.00%
2019/03/08	2	21.35	2	21.35	21.80	0	2,002	0.00%
2019/03/04	1	21.75	0	0.00	21.95	1	1,975	0.05%
2019/02/27	4.1	21.99	7	21.99	22.05	-3	1,944	-0.15%
2019/02/22	3	21.33	0	0.00	21.30	3	1,680	0.18%
2019/02/21	8	21.63	8	21.85	21.75	0	1,632	0.00%
2019/02/20	0	0.00	1	20.30	20.70	-1	1,378	-0.07%
2019/02/15	0	19.90	0	0.00	19.85	0	1,379	0.00%
2019/02/13	0	0.00	7	19.69	19.75	-7	1,386	-0.50%
2019/02/12	0	0.00	2	19.55	19.65	-2	1,372	-0.15%
2019/02/11	7	19.18	0	0.00	19.15	7	1,350	0.52%
2019/01/24	0	0.00	1	19.00	18.95	-1	1,459	-0.07%
2019/01/18	0	0.00	3	19.05	19.10	-3	1,508	-0.20%
2019/01/11	1	19.15	0	0.00	19.00	1	1,538	0.06%
2019/01/07	2	19.13	1	19.20	19.20	1	1,614	0.06%
2018/12/24	0	0.00	2	20.35	21.00	-2	1,691	-0.12%
2018/12/22	1	20.25	1	20.10	20.10	0	1,618	0.00%
2018/12/21	0	0.00	1	19.75	19.60	-1	1,547	-0.06%
2018/12/19	3	19.82	1	19.75	19.80	2	1,729	0.12%
2018/12/17	1	20.00	0	0.00	19.90	1	1,730	0.06%
2018/12/12	0	19.85	0	0.00	20.00	0	1,781	0.00%
2018/12/10	1	19.50	0	0.00	19.50	1	1,842	0.05%
2018/12/04	1	20.75	1	20.85	20.55	0	1,913	0.00%
2018/12/03	0	0.00	1	20.50	20.70	-1	1,925	-0.05%
2018/11/28	0	0.00	1	19.75	20.00	-1	1,964	-0.05%
2018/11/26	0	19.05	0	0.00	19.15	0	2,351	0.00%
2018/11/23	1	19.30	1	19.30	19.00	0	2,397	0.00%
2018/11/20	5	19.55	0	0.00	19.55	5	2,506	0.20%
2018/11/19	1	19.40	0.2	19.25	19.40	0.8	2,504	0.03%
2018/11/15	1	19.35	7	19.11	19.35	-6	2,494	-0.24%
2018/11/14	1	18.80	0	0.00	19.00	1	2,440	0.04%
2018/11/13	3	18.52	4	18.60	18.70	-1	2,407	-0.04%
2018/11/05	6	18.10	0	0.00	18.20	6	2,404	0.25%
2018/11/02	1	18.50	0	0.00	18.50	1	2,399	0.04%
2018/11/01	1	17.95	8	18.03	18.40	-7	2,368	-0.30%
2018/10/19	1	17.95	0	0.00	18.40	1	2,345	0.04%
2018/10/18	1	18.65	1	18.55	18.45	0	2,328	0.00%
2018/10/15	0	0.00	1	17.85	17.85	-1	2,250	-0.04%
2018/10/12	1	17.65	0	0.00	17.75	1	2,242	0.04%
2018/10/11	2	18.00	3	18.02	17.95	-1	2,222	-0.04%
2018/10/09	0	0.00	5	19.90	19.90	-5	2,176	-0.23%
2018/10/01	1	22.10	0	0.00	22.05	1	2,139	0.05%
2018/09/27	3	21.80	0	0.00	21.90	3	2,126	0.14%
2018/09/26	6	22.37	8	22.59	22.00	-2	2,109	-0.09%
2018/09/18	0	0.00	1	21.95	21.70	-1	1,913	-0.05%
2018/09/17	0	0.00	6	22.43	22.45	-6	1,895	-0.32%
2018/09/14	1	22.15	0	0.00	22.15	1	1,863	0.05%
2018/09/11	1	21.45	1	21.65	22.00	0	1,944	0.00%
2018/09/06	1	22.00	0	0.00	22.10	1	1,862	0.05%
2018/09/05	3	22.33	1	22.25	22.35	2	1,861	0.11%
2018/09/04	2	22.63	1	22.70	22.60	1	1,981	0.05%
2018/09/03	1	22.35	3	22.65	22.40	-2	2,009	-0.10%
2018/08/31	18	22.25	27	22.31	22.60	-9	1,925	-0.47%
2018/08/29	0	0.00	4	20.90	21.00	-4	1,641	-0.24%
2018/08/28	2	21.30	0	0.00	21.50	2	1,652	0.12%
2018/08/27	2	21.25	1	21.20	21.25	1	1,611	0.06%
2018/08/24	1	20.65	0	0.00	20.65	1	1,640	0.06%
2018/08/20	0	0.00	1	20.35	20.10	-1	1,889	-0.05%
2018/08/17	1	20.40	0	0.00	20.30	1	1,917	0.05%
2018/08/15	0	0.00	1	20.10	20.10	-1	1,921	-0.05%
2018/08/08	1	21.50	0	0.00	21.40	1	2,054	0.05%
2018/08/07	2	21.35	0	0.00	21.35	2	2,059	0.10%
2018/08/03	0	0.00	2	21.55	21.70	-2	2,061	-0.10%
2018/08/01	2	21.10	2	21.40	21.30	0	2,011	0.00%
2018/07/24	0	0.00	1	21.00	21.25	-1	2,058	-0.05%
2018/07/23	0	0.00	0	20.70	20.70	0	2,058	0.00%
2018/07/20	0	0.00	5	21.15	20.80	-5	2,068	-0.24%
2018/07/18	10	21.25	5	20.95	20.95	5	2,121	0.24%
2018/07/17	1	21.10	0	0.00	21.00	1	2,113	0.05%
2018/07/16	1	21.55	0	0.00	21.30	1	2,112	0.05%
2018/07/13	0	0.00	1	21.80	21.75	-1	2,079	-0.05%
2018/07/09	0	0.00	1	20.30	20.30	-1	2,088	-0.05%
2018/07/04	1	21.00	0	0.00	20.70	1	2,087	0.05%
2018/07/02	1	21.70	0	0.00	21.25	1	2,101	0.05%
2018/06/29	0	0.00	1	21.45	21.50	-1	2,111	-0.05%
2018/06/27	1	21.35	0	0.00	21.25	1	2,119	0.05%
2018/06/26	1	21.50	0	0.00	21.45	1	2,119	0.05%
2018/06/25	0	0.00	1	21.95	21.90	-1	2,113	-0.05%
2018/06/22	4	22.51	0	0.00	22.35	4	2,116	0.19%
2018/06/21	0	0.00	2	23.15	22.95	-2	2,118	-0.09%
2018/06/19	9	22.31	0	0.00	22.20	9	2,012	0.45%
2018/06/14	0	0.00	2	22.58	22.45	-2	2,001	-0.10%
2018/06/13	1	22.80	1	22.95	22.75	0	1,990	0.00%
2018/06/12	4	23.70	1	24.05	23.30	3	1,974	0.15%
2018/06/11	5	22.80	8	23.12	23.30	-3	1,823	-0.16%
2018/06/07	1	22.90	5	22.85	23.00	-4	1,798	-0.22%
2018/06/06	2	23.00	0	0.00	22.85	2	1,765	0.11%
2018/06/05	1	23.00	2	22.95	22.75	-1	1,798	-0.06%
2018/06/04	5	22.46	0	0.00	22.65	5	1,763	0.28%
2018/06/01	1	23.00	10	22.70	22.70	-9	1,755	-0.51%
2018/05/31	19	22.71	18	23.06	23.35	1	1,708	0.06%
2018/05/28	1	21.40	0	0.00	21.50	1	1,456	0.07%
2018/05/23	5	21.13	5	21.30	21.10	0	1,453	0.00%
2018/05/22	0	0.00	7	21.40	21.30	-7	1,455	-0.48%
2018/05/21	10	21.69	6	21.76	21.80	4	1,454	0.27%
2018/05/18	0	0.00	4	21.29	21.35	-4	1,396	-0.29%
2018/05/17	1	20.80	1	21.20	20.75	0	1,441	0.00%
2018/05/14	1	20.80	1	21.15	20.80	0	1,563	0.00%
2018/05/10	0	0.00	1	20.55	20.45	-1	1,605	-0.06%
2018/05/09	2	20.75	2	20.55	20.45	0	1,623	0.00%
2018/05/07	2	20.20	1	20.05	19.95	1	1,642	0.06%
2018/05/04	1	19.95	0	0.00	19.95	1	1,659	0.06%
2018/05/02	0	0.00	1	20.30	19.95	-1	1,751	-0.06%
2018/04/25	0	0.00	2	18.70	19.15	-2	1,828	-0.11%
2018/04/24	3	18.95	2	20.00	18.90	1	1,876	0.05%
2018/04/18	2	20.25	0	0.00	20.20	2	2,129	0.09%
2018/04/11	0	0.00	2	21.15	21.15	-2	2,301	-0.09%
2018/04/10	0	0.00	1	21.05	20.95	-1	2,361	-0.04%
2018/03/30	1	22.20	0	0.00	22.15	1	2,425	0.04%
2018/03/21	2	22.90	0	0.00	22.70	2	2,549	0.08%
2018/03/15	0	0.00	2	23.10	23.05	-2	2,925	-0.07%
2018/03/14	1	23.05	0	0.00	23.10	1	2,977	0.03%
2018/03/13	2	23.50	1	23.50	23.30	1	3,014	0.03%
2018/03/09	7	22.68	1	22.75	22.90	6	3,059	0.20%
2018/03/08	1	22.40	0	0.00	22.40	1	3,094	0.03%
2018/03/05	8	21.95	0	0.00	22.00	8	3,733	0.21%
2018/02/27	0	0.00	1	22.55	22.20	-1	4,598	-0.02%
2018/02/26	0	0.00	2	22.40	22.40	-2	4,667	-0.04%
2018/02/22	0	0.00	2	22.10	22.05	-2	4,871	-0.04%
2018/02/21	0	0.00	1	21.75	21.80	-1	4,915	-0.02%
2018/02/12	1	21.05	0	0.00	21.10	1	4,968	0.02%
2018/02/09	3	20.30	4	20.68	20.80	-1	5,103	-0.02%
2018/02/07	1	22.70	0	0.00	22.50	1	5,137	0.02%
2018/02/06	3	23.12	29	22.40	22.10	-26	5,147	-0.51%
2018/02/05	2	24.40	0	0.00	24.50	2	5,062	0.04%
2018/02/02	1	25.20	1	25.25	25.20	0	5,087	0.00%
2018/01/31	0	0.00	0.2	25.40	25.40	-0.2	5,412	0.00%
2018/01/30	1	25.35	0	0.00	25.30	1	5,417	0.02%
2018/01/26	0	0.00	3	25.25	25.25	-3	5,442	-0.06%
2018/01/25	3	25.60	1	25.55	25.50	2	5,445	0.04%
2018/01/24	0	0.00	1	25.55	25.60	-1	5,532	-0.02%
2018/01/23	1	25.60	5	25.50	25.50	-4	5,665	-0.07%
2018/01/19	3	25.97	0	0.00	25.65	3	6,008	0.05%
2018/01/18	0	0.00	8	26.20	25.90	-8	5,981	-0.13%
2018/01/17	13	26.67	8	26.41	26.35	5	5,961	0.08%
2018/01/16	4	26.43	1	26.50	26.20	3	5,828	0.05%
2018/01/12	0	0.00	1	26.00	26.10	-1	5,802	-0.02%
2018/01/11	0	0.00	1	25.65	25.45	-1	5,813	-0.02%
2018/01/10	2	26.10	0	0.00	25.70	2	5,839	0.03%
2018/01/09	4	26.19	1	26.30	26.15	3	5,841	0.05%
2018/01/08	1	26.10	0	0.00	26.00	1	5,807	0.02%
2018/01/05	7	26.05	4	25.99	26.00	3	5,780	0.05%
2018/01/04	2	25.95	0	0.00	26.10	2	5,795	0.03%
2018/01/03	1	25.75	2	25.70	25.55	-1	5,770	-0.02%