廣宇 (2328)-凱基-高美館券商分點個股進出

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
35.25
漲跌
▲0.45
漲幅
+1.29%
成交量
1,830張
產業
上市電子零組件類股
688人加入追蹤

立即追蹤
本地時間:14:30(已收盤)

三大法人
融資融券
八大官股
籌碼集中度
籌碼分析
券商分點買賣
券商分點績效
股權分散表

廣宇 (2328)籌碼相關－凱基-高美館券商分點個股進出

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

凱基-高美館券商分點個股進出
凱基-高美館券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/20	3	34.75	12	34.85	34.80	-9	4,594	-0.20%
2024/05/16	0	0.00	1	34.95	34.85	-1	4,580	-0.02%
2024/05/15	1	34.80	1	35.10	34.75	0	4,565	0.00%
2024/05/14	1	35.55	2.5	35.56	35.45	-1.5	4,549	-0.03%
2024/05/13	2	35.35	0	0.00	35.45	2	4,513	0.04%
2024/05/10	2	35.45	1	35.40	35.30	1	4,491	0.02%
2024/05/09	1	35.80	4	36.05	35.65	-3	4,461	-0.07%
2024/05/08	82	35.64	81	36.17	36.30	1	4,386	0.02%
2024/05/07	4	35.01	0	0.00	35.15	4	4,186	0.10%
2024/05/06	125	35.12	148.1	35.50	36.05	-23	4,090	-0.56%	大買/大賣/
2024/05/02	0	34.70	0	0.00	34.55	0	3,843	0.00%
2024/04/30	0	0.00	2	34.68	34.30	-2	3,824	-0.05%
2024/04/29	0	34.10	1	34.10	34.40	-1	3,793	-0.03%
2024/04/26	1	33.80	0	0.00	33.70	1	3,776	0.03%
2024/04/24	1	33.90	2	33.95	34.05	-1	3,751	-0.03%
2024/04/19	1	32.40	0	0.00	32.65	1	3,715	0.03%
2024/04/16	0.1	32.85	1	32.60	32.90	-0.9	3,658	-0.03%
2024/04/15	1	34.00	2	34.05	34.00	-1	3,609	-0.03%
2024/04/11	2	34.50	0	0.00	34.55	2	3,583	0.06%
2024/04/10	0	35.20	0	0.00	35.15	0	3,564	0.00%
2024/04/09	0	35.35	8	35.09	34.95	-8	3,535	-0.23%
2024/04/08	12.1	34.95	17	34.87	35.10	-4.9	3,504	-0.14%
2024/04/03	5	35.20	0	0.00	35.50	5	3,464	0.14%
2024/04/02	21	35.94	3	35.85	36.10	18	3,414	0.53%
2024/04/01	3.4	35.99	0	0.00	35.75	3.4	3,350	0.10%
2024/03/29	37.4	36.86	37	36.72	36.20	0.4	3,217	0.01%
2024/03/28	46.1	38.10	72.4	37.89	38.25	-26.4	2,879	-0.92%
2024/03/27	13	34.83	3.2	35.14	35.15	9.8	1,874	0.52%
2024/03/26	10.8	33.30	0	0.00	33.25	10.8	1,737	0.62%
2024/03/25	0	0.00	5	34.07	34.10	-5	1,719	-0.29%
2024/03/22	1	34.05	4	34.11	34.25	-3	1,725	-0.17%
2024/03/20	0	0.00	2	33.85	33.80	-2	1,682	-0.12%
2024/03/19	6	34.07	5	34.07	34.10	1	1,652	0.06%
2024/03/18	7	33.48	2	33.55	33.70	5	1,591	0.31%
2024/03/15	6.4	33.97	7	34.04	34.10	-0.7	1,551	-0.04%
2024/03/14	0	32.90	0	0.00	32.75	0	1,379	0.00%
2024/03/13	4	33.70	0	0.00	32.80	4	1,373	0.29%
2024/03/12	7.1	33.41	7	33.39	33.50	0	1,314	0.00%
2024/03/11	0	31.15	0	0.00	31.50	0	1,191	0.00%
2024/03/08	8.1	31.79	9	30.61	30.45	-0.9	1,169	-0.08%
2024/03/07	2	32.25	4	32.21	32.20	-2	1,088	-0.18%
2024/03/06	2	32.85	2	32.80	32.75	0	1,081	0.00%
2024/03/05	5	33.05	0	0.00	32.90	5	1,091	0.46%
2024/03/04	1	32.75	0	0.00	33.15	1	1,088	0.09%
2024/03/01	0	32.95	0	0.00	32.75	0	1,074	0.00%
2024/02/29	3	32.85	0	0.00	32.80	3	1,073	0.28%
2024/02/22	0	33.40	0.3	33.50	33.35	-0.3	1,064	-0.03%
2024/02/20	1.3	32.92	0	0.00	32.75	1.3	1,052	0.12%
2024/02/19	3	33.20	0	0.00	33.25	3	1,050	0.29%
2024/02/16	0	32.65	0	0.00	32.45	0	1,065	0.00%
2024/02/15	5.1	32.12	32	32.70	32.15	-26.9	1,063	-2.53%
2024/02/05	0	33.25	2	33.05	33.05	-2	1,035	-0.19%
2024/01/31	1	33.30	0	0.00	33.15	1	1,047	0.10%
2024/01/26	3	33.85	0	0.00	33.80	3	1,050	0.29%
2024/01/23	2	33.95	1	33.95	33.95	1	1,092	0.09%
2024/01/19	0	0.00	38	33.14	33.30	-38	1,115	-3.41%
2024/01/17	1	33.10	0	0.00	32.90	1	1,139	0.09%
2024/01/16	2	33.75	0	0.00	33.65	2	1,132	0.18%
2024/01/11	1	34.05	0	0.00	34.00	1	1,194	0.08%
2024/01/09	2	34.00	0	0.00	34.00	2	1,254	0.16%
2024/01/05	1	34.40	0	0.00	34.50	1	1,260	0.08%
2024/01/04	1.1	34.53	0	0.00	34.50	1.1	1,269	0.09%
2024/01/02	0	0.00	6	35.65	35.35	-6	1,257	-0.48%
2023/12/29	1	35.50	1	35.50	35.45	0	1,251	0.00%
2023/12/26	11	35.19	5	35.20	35.20	6	1,232	0.49%
2023/12/22	2	34.85	0	0.00	34.65	2	1,236	0.16%
2023/12/21	4	34.83	0	0.00	34.85	4	1,236	0.32%
2023/12/20	7	35.14	0	0.00	35.05	7	1,236	0.57%
2023/12/15	0	0.00	1	35.30	35.35	-1	1,217	-0.08%
2023/12/14	2	35.15	1	35.15	35.20	1	1,251	0.08%
2023/12/11	1	34.60	0	0.00	34.55	1	1,254	0.08%
2023/12/08	0	0.00	0.2	35.20	35.00	-0.2	1,254	-0.02%
2023/12/07	2	35.13	3	35.37	35.10	-1	1,258	-0.08%
2023/12/06	0	0.00	3	35.15	35.10	-3	1,267	-0.24%
2023/12/05	0	35.40	0	0.00	35.25	0	1,288	0.00%
2023/11/29	0	0.00	2	35.50	35.40	-2	1,368	-0.15%
2023/11/28	0	0.00	1	35.35	35.45	-1	1,381	-0.07%
2023/11/27	0	0.00	1	35.40	35.00	-1	1,390	-0.07%
2023/11/22	8	35.57	0	0.00	35.40	8	1,454	0.55%
2023/11/20	2	35.35	1	35.40	35.40	1	1,515	0.07%
2023/11/16	1	35.00	0	0.00	35.00	1	1,543	0.06%
2023/11/15	1	34.90	0	0.00	34.85	1	1,545	0.06%
2023/11/08	0	0.00	4	34.55	34.55	-4	1,689	-0.24%
2023/11/07	0	35.00	0	0.00	34.70	0	1,720	0.00%
2023/11/06	0	0.00	1	35.00	35.00	-1	1,807	-0.06%
2023/11/01	4	33.95	0	0.00	33.95	4	1,876	0.21%
2023/10/31	0	34.40	0	0.00	33.95	0	1,899	0.00%
2023/10/26	5	34.80	0	34.60	34.50	5	2,086	0.24%
2023/10/25	1	35.60	0	0.00	35.20	1	2,129	0.05%
2023/10/24	0	0.00	3	34.90	34.90	-3	2,158	-0.14%
2023/10/19	8	35.51	11	35.75	35.20	-3	2,554	-0.12%
2023/10/18	0	0.00	24	36.30	36.25	-24	2,602	-0.92%
2023/10/12	1	36.80	2	36.98	36.95	-1	3,412	-0.03%
2023/10/11	1	37.00	1	37.00	36.80	0	3,951	0.00%
2023/10/05	1	37.20	0	0.00	37.10	1	5,102	0.02%
2023/10/04	2	36.85	0	0.00	36.85	2	5,273	0.04%
2023/09/27	4	37.00	2	36.95	36.95	2	5,449	0.04%
2023/09/26	1	37.45	0	0.00	37.15	1	5,482	0.02%
2023/09/25	0	0.00	1	37.65	37.70	-1	5,508	-0.02%
2023/09/22	1	37.35	0	0.00	37.35	1	5,530	0.02%
2023/09/21	8	37.30	0	0.00	37.20	8	5,544	0.14%
2023/09/19	10	38.75	10	38.20	38.15	0	5,570	0.00%
2023/09/18	1	38.05	2	38.00	37.85	-1	5,564	-0.02%
2023/09/14	2	38.40	1	38.45	38.40	1	5,626	0.02%
2023/09/13	0	0.00	11	38.01	38.10	-11	5,637	-0.20%
2023/09/12	2	38.08	1	38.05	38.10	1	5,682	0.02%
2023/09/11	1	37.80	2	38.25	37.55	-1	5,720	-0.02%
2023/09/08	10	38.50	1	38.25	38.20	9	5,757	0.16%
2023/09/07	19	38.33	1	38.45	38.15	18	5,846	0.31%
2023/09/05	2	37.83	2	38.05	38.00	0	6,070	0.00%
2023/09/04	2	37.25	1	37.40	37.45	1	6,148	0.02%
2023/09/01	7	37.49	1	37.45	37.40	6	6,232	0.10%
2023/08/30	1	37.25	0	0.00	37.15	1	6,446	0.02%
2023/08/29	0	0.00	1	36.55	36.75	-1	6,707	-0.01%
2023/08/28	1	37.50	0	0.00	37.00	1	7,141	0.01%
2023/08/24	0	0.00	14	38.90	39.10	-14	7,541	-0.19%
2023/08/23	0	0.00	1	38.45	38.50	-1	7,620	-0.01%
2023/08/22	2	38.28	1	38.30	38.20	1	7,653	0.01%
2023/08/18	4	38.95	0	0.00	38.60	4	7,835	0.05%
2023/08/17	0	0.00	3	38.65	39.25	-3	7,924	-0.04%
2023/08/16	14	38.16	0.2	38.45	38.55	13.8	7,913	0.17%
2023/08/15	2	38.70	8	38.70	38.75	-6	7,918	-0.08%
2023/08/14	1	38.55	0	0.00	38.75	1	7,887	0.01%
2023/08/11	3	39.27	1	39.25	39.05	2	7,864	0.03%
2023/08/10	2.1	39.76	0	0.00	39.50	2.1	7,833	0.03%
2023/08/09	4	41.10	1	40.90	40.85	3	7,749	0.04%
2023/08/08	1	41.40	1	41.20	41.25	0	7,732	0.00%
2023/08/07	0	0.00	1	41.45	41.30	-1	7,731	-0.01%
2023/08/04	0.1	40.60	0	0.00	40.60	0.1	7,717	0.00%
2023/08/02	5	40.48	0	0.00	40.30	5	7,705	0.06%
2023/08/01	7	41.20	0	0.00	41.10	7	7,623	0.09%
2023/07/31	8	42.33	0	0.00	41.55	8	7,579	0.11%
2023/07/28	0	0.00	2	42.45	42.50	-2	7,484	-0.03%
2023/07/27	1	42.20	0	0.00	42.10	1	7,439	0.01%
2023/07/26	1	42.10	0.2	42.16	41.80	0.8	7,416	0.01%
2023/07/25	7	43.39	12	42.88	42.85	-5	7,334	-0.07%
2023/07/24	32	40.96	2	41.20	41.50	30	7,186	0.42%
2023/07/21	8	41.98	0	0.00	41.70	8	7,097	0.11%
2023/07/20	22	42.21	4	42.00	42.05	18	7,057	0.26%
2023/07/19	7	42.60	2	43.03	42.25	5	6,992	0.07%
2023/07/18	6	43.92	12.1	43.97	43.40	-6.1	6,899	-0.09%
2023/07/17	21.3	44.49	11	44.78	43.85	10.3	6,657	0.15%
2023/07/14	4	42.46	15	44.02	45.25	-11	6,534	-0.17%
2023/07/13	26	44.54	43	44.78	43.60	-17	6,009	-0.28%
2023/07/12	6	43.02	25.1	43.27	43.20	-19.1	5,372	-0.35%
2023/07/11	0	0.00	23	41.34	41.80	-23	4,898	-0.47%
2023/07/10	0	0.00	3	40.55	40.20	-3	4,779	-0.06%
2023/07/07	1	39.75	8	39.96	40.00	-7	4,765	-0.15%
2023/07/06	3	39.82	0	0.00	39.40	3	4,720	0.06%
2023/07/05	5	40.59	3	40.55	40.30	2	4,691	0.04%
2023/07/04	2	40.30	4	40.40	40.15	-2	4,653	-0.04%
2023/07/03	3	40.15	0	0.00	40.10	3	4,646	0.06%
2023/06/30	1	40.05	2.1	39.66	40.05	-1.1	4,634	-0.02%
2023/06/29	1	39.55	0	0.00	39.55	1	4,634	0.02%
2023/06/28	1	39.80	0	0.00	39.65	1	4,703	0.02%
2023/06/27	0.1	39.90	8.1	40.08	39.75	-8.1	4,702	-0.17%
2023/06/26	10	40.28	2	40.68	40.60	8	4,712	0.17%
2023/06/21	1	40.25	4.2	40.40	40.20	-3.2	4,721	-0.07%
2023/06/20	11	40.26	6	40.28	40.10	5	4,704	0.11%
2023/06/19	0	0.00	0	40.50	40.75	0	4,676	0.00%
2023/06/16	7	40.89	9	40.82	40.70	-2	4,672	-0.04%
2023/06/15	4	40.98	3	41.27	41.35	1	4,630	0.02%
2023/06/14	7	41.27	5	41.72	41.00	2	4,588	0.04%
2023/06/13	13	41.80	14	41.71	41.45	-1	4,573	-0.02%
2023/06/12	5	41.31	6	41.29	41.45	-1	4,481	-0.02%
2023/06/09	6	41.32	3	40.70	40.75	3	4,355	0.07%
2023/06/08	1	41.40	3	41.27	41.75	-2	4,263	-0.05%
2023/06/07	6	41.70	2	41.60	41.95	4	4,236	0.09%
2023/06/06	11	41.72	2	41.45	41.50	9	4,228	0.21%
2023/06/05	6	42.90	3	42.27	42.05	3	4,259	0.07%
2023/06/02	17	42.86	21.6	42.73	42.50	-4.6	4,197	-0.11%
2023/06/01	17	42.27	36	42.51	43.00	-19	3,960	-0.48%
2023/05/31	47	40.82	62	41.02	40.85	-15	3,515	-0.43%
2023/05/30	10	39.61	3	39.95	39.60	7	3,170	0.22%
2023/05/29	6	39.52	21	39.74	39.40	-15	3,186	-0.47%
2023/05/26	3	38.60	5	38.74	38.35	-2	3,077	-0.06%
2023/05/25	0	0.00	3	39.07	38.90	-3	3,052	-0.10%
2023/05/24	52	38.40	46	38.67	38.85	6	3,029	0.20%
2023/05/23	123	38.49	114	38.54	38.20	9	2,914	0.31%	大買/大賣/
2023/05/22	0	37.95	0	0.00	37.90	0	2,848	0.00%
2023/05/19	0	37.68	1	37.70	37.65	-1	2,863	-0.03%
2023/05/18	0	37.45	20	37.55	37.45	-20	2,905	-0.69%
2023/05/17	1	37.15	2	37.18	37.20	-1	2,974	-0.03%
2023/05/16	1	36.85	1	37.05	36.90	0	2,974	0.00%
2023/05/12	2	36.70	0	0.00	36.75	2	3,149	0.06%
2023/05/11	2	36.70	0	0.00	36.60	2	3,159	0.06%
2023/05/09	11	36.88	5	37.20	36.85	6	3,241	0.19%
2023/05/05	0	0.00	1	37.70	37.40	-1	3,436	-0.03%
2023/05/04	3	37.45	0	0.00	37.50	3	3,478	0.09%
2023/05/03	1	37.45	10	37.80	37.45	-9	3,548	-0.25%
2023/05/02	0	0.00	1	38.00	38.10	-1	3,654	-0.03%
2023/04/28	1	37.60	0	0.00	37.60	1	3,683	0.03%
2023/04/27	97	37.28	107	37.87	37.70	-10	3,673	-0.27%	大賣/
2023/04/25	11	36.45	0	0.00	36.45	11	3,599	0.31%
2023/04/24	2	37.30	0	0.00	37.35	2	3,576	0.06%
2023/04/21	1	37.70	0	0.00	37.45	1	3,564	0.03%
2023/04/20	0	38.70	0	0.00	38.50	0	3,500	0.00%
2023/04/19	1	39.55	1	40.10	39.15	0	3,480	0.00%
2023/04/18	0	0.00	1	39.50	39.00	-1	3,314	-0.03%
2023/04/17	0	0.00	2	39.30	39.30	-2	3,323	-0.06%
2023/04/14	1	39.30	8	39.32	39.15	-7	3,351	-0.21%
2023/04/13	1	39.30	6	39.50	39.00	-5	3,336	-0.15%
2023/04/12	0	0.00	6	38.80	39.10	-6	3,290	-0.18%
2023/04/11	0	0.00	1	38.80	38.80	-1	3,303	-0.03%
2023/04/10	8	38.71	7	38.65	38.65	1	3,331	0.03%
2023/04/07	3	39.10	1	39.35	39.00	2	3,330	0.06%
2023/04/06	3	39.65	3	39.35	39.25	0	3,325	0.00%
2023/03/31	1	39.00	10	39.25	39.25	-9	3,322	-0.27%
2023/03/30	0	0.00	1	38.90	38.90	-1	3,334	-0.03%
2023/03/29	1	39.00	5	39.35	39.20	-4	3,353	-0.12%
2023/03/24	2	38.60	1	38.65	39.05	1	3,354	0.03%
2023/03/22	1	38.45	5	38.50	38.35	-4	3,383	-0.12%
2023/03/21	1	38.40	1	38.15	38.20	0	3,441	0.00%
2023/03/16	2	37.28	0	0.00	37.10	2	3,852	0.05%
2023/03/15	3	37.90	1	37.60	37.60	2	4,163	0.05%
2023/03/14	6	37.48	0	0.00	37.55	6	4,477	0.13%
2023/03/10	16	38.63	2	38.73	38.50	14	5,921	0.24%
2023/03/09	5	40.03	12	39.51	39.45	-7	5,897	-0.12%
2023/03/08	9	40.56	13	40.33	40.40	-4	5,843	-0.07%
2023/03/07	19	40.10	35	39.89	39.75	-16	5,814	-0.28%
2023/03/06	0	0.00	3	39.52	39.65	-3	5,756	-0.05%
2023/03/02	2	39.35	1	39.25	38.95	1	5,697	0.02%
2023/03/01	103	39.67	120	39.70	39.55	-17	5,660	-0.30%	大買/大賣/
2023/02/24	1	38.55	0	0.00	38.50	1	5,568	0.02%
2023/02/22	14	38.61	3	38.75	38.45	11	5,540	0.20%
2023/02/21	12	39.49	3	39.80	39.20	9	5,517	0.16%
2023/02/17	3	39.20	5	39.35	39.45	-2	5,457	-0.04%
2023/02/16	10	39.60	53	39.47	39.65	-43	5,467	-0.79%
2023/02/15	40	39.15	1	39.50	39.20	39	5,399	0.72%
2023/02/13	10	38.63	0	0.00	38.60	10	5,329	0.19%
2023/02/10	149	39.41	158	39.35	39.15	-9	5,303	-0.17%	大買/大賣/
2023/02/08	10	38.55	1	38.90	38.90	9	5,155	0.17%
2023/02/07	1	39.40	0	0.00	39.15	1	5,094	0.02%
2023/02/06	150	39.47	160.1	39.69	39.85	-10.1	5,039	-0.20%	大買/大賣/
2023/02/03	5	38.75	0	0.00	38.60	5	4,859	0.10%
2023/02/02	0	0.00	15	39.50	39.15	-15	4,833	-0.31%
2023/02/01	0	0.00	12	39.07	39.05	-12	4,801	-0.25%
2023/01/31	1	38.55	2.1	38.50	38.55	-1.1	4,738	-0.02%
2023/01/30	0	0.00	40	36.92	36.85	-40	4,642	-0.86%
2023/01/17	4	36.05	0	0.00	36.00	4	4,697	0.09%
2023/01/16	0	36.10	0	0.00	36.05	0	4,730	0.00%
2023/01/12	49	37.36	48	36.63	36.50	1	4,740	0.02%
2023/01/09	0.1	37.60	5	37.45	37.45	-4.9	4,774	-0.10%
2023/01/06	1	38.60	1	38.15	38.80	0	4,721	0.00%
2023/01/05	1	38.30	0	38.10	38.05	1	4,724	0.02%
2023/01/04	0	0.00	6	38.59	38.75	-6	4,697	-0.13%
2023/01/03	0	0.00	4	38.00	38.10	-4	4,656	-0.09%
2022/12/30	0	0.00	1	37.50	37.30	-1	4,650	-0.02%
2022/12/29	5	36.60	0	0.00	37.30	5	4,668	0.11%
2022/12/28	0	0.00	5	38.20	37.45	-5	4,667	-0.11%
2022/12/27	6	38.60	6	38.58	38.65	0	4,639	0.00%
2022/12/26	1	38.00	0	0.00	37.95	1	4,620	0.02%
2022/12/23	1	37.60	7	37.74	37.65	-6	4,629	-0.13%
2022/12/22	0	0.00	12	38.46	38.30	-12	4,640	-0.26%
2022/12/21	3	38.13	0	0.00	37.95	3	4,630	0.06%
2022/12/20	0	0.00	0.7	37.55	37.55	-0.7	4,598	-0.02%
2022/12/19	10	39.05	20	38.38	38.40	-10	4,550	-0.22%
2022/12/16	0	0.00	44	38.04	38.05	-44	4,502	-0.98%
2022/12/14	7	38.40	11	38.54	38.70	-4	4,441	-0.09%
2022/12/13	46	38.77	3	38.80	38.30	43	4,379	0.98%
2022/12/12	5	39.30	19	39.24	39.50	-14	4,315	-0.32%
2022/12/09	5	39.50	5.1	38.86	38.75	-0.1	4,220	0.00%
2022/12/08	5	39.62	5	39.59	39.15	0	4,114	0.00%
2022/12/07	16.1	39.57	26.1	40.28	38.50	-10	3,854	-0.26%
2022/12/06	4	40.73	41	41.25	40.75	-37	3,507	-1.05%
2022/12/05	75.1	40.83	67	41.09	41.15	8.1	3,187	0.25%
2022/12/02	6	38.58	44.1	39.42	39.75	-38.1	2,169	-1.76%
2022/12/01	2	36.05	0	0.00	36.15	2	1,683	0.12%
2022/11/30	1	35.75	12	35.48	35.65	-11	1,669	-0.66%
2022/11/29	13	35.07	6	35.55	35.65	7	1,686	0.41%
2022/11/21	1	33.95	2	34.15	34.10	-1	1,727	-0.06%
2022/11/16	0	0.00	3	33.80	33.90	-3	1,701	-0.18%
2022/11/14	4	34.10	2	33.90	34.20	2	1,694	0.12%
2022/11/11	3	33.18	4	33.80	33.05	-1	1,672	-0.06%
2022/11/10	0	0.00	1	33.35	33.10	-1	1,715	-0.06%
2022/11/09	4	33.28	2	33.43	33.30	2	1,724	0.12%
2022/11/08	6	33.10	6	33.03	32.75	0	1,710	0.00%
2022/11/07	1	32.55	4	32.63	32.60	-3	1,708	-0.18%
2022/11/04	0	0.00	5	32.19	32.35	-5	1,719	-0.29%
2022/11/03	0.1	32.20	0	0.00	32.25	0.1	1,731	0.00%
2022/11/02	1	32.05	0	0.00	32.10	1	1,732	0.06%
2022/11/01	2	32.00	0	0.00	31.90	2	1,731	0.12%
2022/10/31	0	0.00	9	31.94	31.85	-9	1,731	-0.52%
2022/10/28	4	32.00	0	0.00	31.50	4	1,731	0.23%
2022/10/27	1	32.50	0	0.00	32.70	1	1,721	0.06%
2022/10/26	1	32.30	0	0.00	32.15	1	1,720	0.06%
2022/10/25	16	33.02	14	33.09	32.65	2	1,701	0.12%
2022/10/24	12	32.50	6	32.53	32.15	6	1,617	0.37%
2022/10/20	1	31.20	0	0.00	31.40	1	1,588	0.06%
2022/10/19	1	33.20	1	32.25	32.25	0	1,571	0.00%
2022/10/18	6	33.40	0	0.00	33.10	6	1,563	0.38%
2022/10/17	0	0.00	5	33.58	33.95	-5	1,550	-0.32%
2022/10/14	0	0.00	4	33.04	33.50	-4	1,552	-0.26%
2022/10/13	4	32.20	0	0.00	31.60	4	1,544	0.26%
2022/10/12	0	0.00	1	33.40	33.10	-1	1,523	-0.07%
2022/10/11	1	33.15	1	33.15	33.25	0	1,533	0.00%
2022/10/07	1	34.30	1	34.25	34.40	0	1,544	0.00%
2022/10/06	2	34.15	7	34.02	34.25	-5	1,565	-0.32%
2022/10/05	9	33.61	6	33.57	33.65	3	1,581	0.19%
2022/10/04	5	32.50	0	0.00	32.95	5	1,629	0.31%
2022/10/03	0	0.00	2	32.65	32.10	-2	1,628	-0.12%
2022/09/30	5	31.15	5	32.25	32.80	0	1,648	0.00%
2022/09/29	2	31.20	5	32.08	32.15	-3	1,648	-0.18%
2022/09/28	2.2	30.68	1	31.10	30.20	1.2	1,632	0.07%
2022/09/26	3.4	32.17	0	0.00	31.60	3.4	1,652	0.21%
2022/09/23	1.1	34.40	1	33.60	33.60	0.1	1,689	0.01%
2022/09/19	2	33.98	0	0.00	33.75	2	1,810	0.11%
2022/09/14	0	0.00	9	34.75	34.85	-9	1,915	-0.47%
2022/09/13	8	35.06	4	35.16	35.00	4	1,959	0.20%
2022/09/12	1	34.70	5	34.87	35.05	-4	2,033	-0.20%
2022/09/08	11	34.10	0	0.00	34.15	11	2,079	0.53%
2022/09/07	9	33.73	1	33.65	33.65	8	2,297	0.35%
2022/09/06	4.2	35.63	0	0.00	34.45	4.2	2,343	0.18%
2022/09/05	5	35.61	4	35.33	35.20	1	2,363	0.04%
2022/09/02	0	0.00	20	35.78	36.25	-20	2,359	-0.85%
2022/09/01	10	35.30	5	35.47	34.90	5	2,349	0.21%
2022/08/29	1	35.35	0	35.30	35.15	1	2,510	0.04%
2022/08/26	1	36.15	5	36.25	36.15	-4	2,531	-0.16%
2022/08/24	4	35.66	0.2	35.45	35.35	3.8	2,829	0.13%
2022/08/22	5	35.60	0	35.45	35.45	5	3,241	0.15%
2022/08/19	5	35.91	4	36.35	35.90	1	3,442	0.03%
2022/08/18	4	35.68	0	0.00	36.15	4	3,844	0.10%
2022/08/17	1	36.30	4	36.35	36.30	-3	4,194	-0.07%
2022/08/16	0	0.00	5	36.20	36.15	-5	4,166	-0.12%
2022/08/15	0	0.00	1.1	36.04	36.00	-1.1	4,221	-0.03%
2022/08/12	0	0.00	2	35.75	35.80	-2	4,232	-0.05%
2022/08/11	4	35.55	1	35.50	35.45	3	4,226	0.07%
2022/08/10	2	35.05	1	35.10	35.10	1	4,239	0.02%
2022/08/09	0	0.00	3	34.62	34.65	-3	4,233	-0.07%
2022/08/04	1	33.35	1	33.65	33.90	0	4,327	0.00%
2022/08/03	1	34.00	0	0.00	33.90	1	4,330	0.02%
2022/08/02	3	34.58	0.3	34.54	34.35	2.7	4,336	0.06%
2022/07/29	5	35.30	3	35.32	35.30	2	4,344	0.05%
2022/07/28	1	34.90	0	0.00	34.85	1	4,361	0.02%
2022/07/27	1	34.75	0	0.00	35.30	1	4,429	0.02%
2022/07/26	1	34.70	0	0.00	34.65	1	4,425	0.02%
2022/07/25	25	34.91	20	34.85	35.35	5	4,432	0.11%
2022/07/22	7	35.09	3	34.92	34.90	4	4,431	0.09%
2022/07/20	0.1	34.45	0	0.00	34.45	0.1	4,489	0.00%
2022/07/19	1	34.00	20	34.15	34.10	-19	4,510	-0.42%
2022/07/18	1	33.70	1	33.75	34.05	0	4,521	0.00%
2022/07/15	5	33.50	2	33.60	33.80	3	4,532	0.07%
2022/07/14	2	33.30	5	33.15	33.45	-3	4,564	-0.07%
2022/07/13	2	32.60	4	32.03	32.55	-2	4,543	-0.04%
2022/07/12	12	31.58	1	30.80	30.80	11	4,515	0.24%
2022/07/11	1	33.80	0	0.00	33.70	1	4,459	0.02%
2022/07/08	1	34.40	4	34.55	34.00	-3	4,545	-0.07%
2022/07/07	1	33.35	1	32.95	33.75	0	4,545	0.00%
2022/07/06	0	0.00	1	33.50	33.05	-1	4,568	-0.02%
2022/07/05	3	33.95	1	34.25	34.30	2	4,623	0.04%
2022/07/04	1	34.70	0	0.00	33.75	1	4,639	0.02%
2022/07/01	6	35.29	10	34.85	34.65	-4	4,744	-0.08%
2022/06/30	3	37.58	10	37.20	37.20	-7	4,780	-0.15%
2022/06/29	2	38.13	1	38.30	38.10	1	4,835	0.02%
2022/06/28	1	38.05	0	0.00	38.20	1	5,380	0.02%
2022/06/27	52	38.41	53	38.73	38.70	-1	5,913	-0.02%
2022/06/24	6	37.76	9	38.15	37.80	-3	5,904	-0.05%
2022/06/23	4	37.03	3	36.70	36.95	1	5,864	0.02%
2022/06/22	4	37.40	1	37.70	36.95	3	5,842	0.05%
2022/06/21	3	37.80	3	38.05	38.15	0	5,820	0.00%
2022/06/20	1	37.25	8	37.32	36.60	-7	5,786	-0.12%
2022/06/17	4	38.11	5	38.16	38.45	-1	5,710	-0.02%
2022/06/16	14	39.10	18	39.91	38.40	-4	5,652	-0.07%
2022/06/15	9	39.43	2	39.43	39.00	7	5,442	0.13%
2022/06/14	2	38.83	3	38.47	39.35	-1	5,403	-0.02%
2022/06/13	1	38.70	53	38.65	38.70	-52	5,398	-0.96%
2022/06/10	2	39.18	2	39.43	39.15	0	5,382	0.00%
2022/06/09	8	39.55	7.3	39.50	39.60	0.7	5,343	0.01%
2022/06/08	22.4	39.43	7	39.38	39.10	15.4	5,262	0.29%
2022/06/07	8	38.66	7	38.62	38.80	1	5,177	0.02%
2022/06/06	5.2	38.65	2.5	38.55	38.60	2.7	5,165	0.05%
2022/06/02	39.4	39.48	7.3	39.49	39.00	32.1	5,185	0.62%
2022/06/01	12.2	39.42	10	39.77	39.30	2.2	5,207	0.04%
2022/05/31	7.4	39.08	21	39.17	38.85	-13.6	5,024	-0.27%
2022/05/30	18.5	38.80	17	38.69	38.65	1.5	4,828	0.03%
2022/05/27	20	38.26	15	38.56	38.70	5	4,657	0.11%
2022/05/26	72	38.19	16	38.10	38.00	56	4,506	1.24%
2022/05/25	6	37.68	20	37.55	37.95	-14	4,107	-0.34%
2022/05/24	2	35.68	2	35.35	35.55	0	3,777	0.00%
2022/05/23	2	35.85	1.1	36.11	35.50	0.9	3,754	0.02%
2022/05/20	3	35.05	50	34.50	35.05	-47	3,742	-1.26%
2022/05/18	1	34.85	0	0.00	35.00	1	3,771	0.03%
2022/05/13	0	0.00	2	34.85	34.35	-2	3,800	-0.05%
2022/05/12	1	33.55	2.3	34.03	33.60	-1.3	3,751	-0.03%
2022/05/10	0	0.00	5	33.60	34.50	-5	3,738	-0.13%
2022/05/09	1	34.15	1	33.95	33.95	0	3,744	0.00%
2022/05/06	1	34.65	0	0.00	34.85	1	3,766	0.03%
2022/05/05	4	35.45	2	35.30	35.25	2	3,766	0.05%
2022/05/04	10	35.32	6	35.48	35.00	4	3,750	0.11%
2022/04/28	1	33.40	0	0.00	33.30	1	3,701	0.03%
2022/04/27	9	33.34	6	33.40	33.25	3	3,698	0.08%
2022/04/26	6	34.92	0	0.00	35.05	6	3,657	0.16%
2022/04/25	4	35.68	0.1	35.90	35.65	3.9	3,623	0.11%
2022/04/22	0	0.00	0.2	36.95	36.95	-0.2	3,589	-0.01%
2022/04/21	5	37.50	0	0.00	37.30	5	3,602	0.14%
2022/04/20	0	0.00	2	37.45	37.40	-2	3,588	-0.06%
2022/04/15	2	37.23	3	37.12	37.10	-1	3,618	-0.03%
2022/04/14	8.3	37.45	7	37.62	37.85	1.3	3,676	0.04%
2022/04/13	2	37.00	0	0.00	37.20	2	3,654	0.05%
2022/04/12	4	36.48	0	0.00	36.30	4	3,976	0.10%
2022/04/11	2	37.25	0	0.00	36.85	2	3,952	0.05%
2022/04/08	0.1	38.15	3	38.25	38.25	-2.9	3,892	-0.07%
2022/04/07	10.1	39.14	7	38.58	38.20	3.1	3,865	0.08%
2022/04/06	4	38.83	1	38.80	39.00	3	3,750	0.08%
2022/04/01	3	39.60	1	39.70	39.70	2	3,722	0.05%
2022/03/31	27.1	40.66	31	40.88	40.15	-3.9	3,671	-0.11%
2022/03/30	36	39.96	44	40.08	40.50	-8	3,133	-0.26%
2022/03/29	0	0.00	3	37.77	37.70	-3	2,613	-0.11%
2022/03/24	0	0.00	1	37.70	37.60	-1	2,710	-0.04%
2022/03/23	1	37.30	2	37.55	37.35	-1	2,717	-0.04%
2022/03/21	50	37.36	0	0.00	37.15	50	2,887	1.73%
2022/03/18	0	0.00	14	36.88	37.35	-14	2,982	-0.47%
2022/03/17	0	0.00	2	36.28	36.65	-2	3,058	-0.07%
2022/03/16	1	36.15	1	35.70	35.60	0	3,061	0.00%
2022/03/15	5	36.20	0	0.00	36.10	5	3,029	0.17%
2022/03/14	1	37.05	1	37.55	37.05	0	3,093	0.00%
2022/03/11	1.2	37.07	0	0.00	37.05	1.2	3,105	0.04%
2022/03/10	0	0.00	1	37.35	37.30	-1	3,121	-0.03%
2022/03/09	7	36.90	2	36.85	37.05	5	3,113	0.16%
2022/03/08	3	37.18	4	37.04	36.75	-1	3,135	-0.03%
2022/03/07	14.1	38.15	7	38.26	37.25	7.1	3,097	0.23%
2022/03/04	4	38.18	0	0.00	38.25	4	2,993	0.13%
2022/03/03	1	38.35	0	0.00	38.45	1	3,032	0.03%
2022/03/02	1	38.10	1	38.35	38.60	0	3,118	0.00%
2022/03/01	2	38.30	8	38.48	38.55	-6	3,147	-0.19%
2022/02/25	1	36.85	1	37.10	37.20	0	3,131	0.00%
2022/02/24	4	36.86	5	36.85	36.80	-1	3,208	-0.03%
2022/02/23	1	38.00	1	38.15	38.05	0	3,220	0.00%
2022/02/22	1	38.10	0	0.00	37.95	1	3,336	0.03%
2022/02/21	2	38.40	0	0.00	38.65	2	3,411	0.06%
2022/02/18	2	38.50	0	0.00	38.50	2	3,526	0.06%
2022/02/17	6	38.42	16.2	38.40	38.35	-10.2	3,549	-0.29%
2022/02/16	4	37.70	5	37.97	37.75	-1	3,559	-0.03%
2022/02/15	4	37.68	0	0.00	37.40	4	3,620	0.11%
2022/02/11	1	38.00	0	0.00	38.05	1	3,756	0.03%
2022/02/09	3	38.15	1	38.35	38.40	2	3,947	0.05%
2022/02/08	7	38.06	10	37.96	38.15	-3	4,042	-0.07%
2022/02/07	2	37.17	0	0.00	37.20	2	4,132	0.05%
2022/01/26	1	36.70	0	0.00	36.55	1	4,254	0.02%
2022/01/25	1	37.00	3	36.90	36.85	-2	4,851	-0.04%
2022/01/24	0	0.00	2	37.00	37.25	-2	5,058	-0.04%
2022/01/21	4	37.18	1	37.10	37.10	3	5,200	0.06%
2022/01/20	1	37.25	7	37.45	37.20	-6	5,376	-0.11%
2022/01/19	3	37.23	3	37.20	37.10	0	5,477	0.00%
2022/01/18	4	37.70	12	37.63	37.45	-8	5,633	-0.14%
2022/01/17	1	37.15	2	37.50	37.60	-1	5,924	-0.02%
2022/01/14	4	37.50	4	37.19	37.20	0	6,094	0.00%
2022/01/13	1	37.50	2	37.55	37.60	-1	6,259	-0.02%
2022/01/12	2	37.63	0	0.00	37.35	2	6,468	0.03%
2022/01/11	2	37.80	2	37.95	37.70	0	6,738	0.00%
2022/01/07	7	38.55	1	38.30	38.25	6	8,094	0.07%
2022/01/06	2	39.15	2	39.38	39.15	0	8,194	0.00%
2022/01/05	29	40.36	47.1	40.59	39.80	-18.1	8,476	-0.21%
2022/01/04	0	0.00	11	39.05	39.05	-11	8,757	-0.13%
2022/01/03	9	39.52	10	39.21	39.15	-1	9,369	-0.01%
2021/12/30	20	39.30	4	39.38	39.40	16	9,568	0.17%
2021/12/29	1	39.20	1	39.20	39.15	0	9,840	0.00%
2021/12/28	15	39.94	5	39.92	39.25	10	10,064	0.10%
2021/12/27	2	39.73	6	39.62	39.70	-4	10,142	-0.04%
2021/12/24	3	39.52	2	39.50	39.45	1	10,462	0.01%
2021/12/23	10	39.57	5	39.45	39.45	5	10,550	0.05%
2021/12/22	43	39.59	29	39.69	39.75	14	10,615	0.13%
2021/12/21	0	0.00	3	39.25	39.25	-3	10,540	-0.03%
2021/12/17	2	39.10	0	0.00	39.00	2	10,675	0.02%
2021/12/16	8.5	39.68	0	0.00	39.50	8.5	10,696	0.08%
2021/12/15	11	39.13	0	0.00	39.15	11	10,648	0.10%
2021/12/14	4	38.66	13	39.33	38.60	-9	10,645	-0.08%
2021/12/13	4	39.58	7	39.37	39.60	-3	10,673	-0.03%
2021/12/10	0	0.00	1	39.20	38.95	-1	11,128	-0.01%
2021/12/09	1	39.15	2	39.00	38.75	-1	11,123	-0.01%
2021/12/08	11	39.36	10	39.63	38.95	1	11,132	0.01%
2021/12/07	3	38.55	0.2	38.65	38.55	2.8	11,065	0.03%
2021/12/03	6	38.11	1.2	38.16	38.00	4.8	11,086	0.04%
2021/12/02	2	38.28	3	38.05	37.85	-1	11,114	-0.01%
2021/12/01	3	38.22	0	0.00	38.55	3	11,134	0.03%
2021/11/30	1	38.55	1	38.80	38.55	0	11,173	0.00%
2021/11/29	0.1	38.35	0	38.35	38.15	0.1	11,193	0.00%
2021/11/26	8	37.95	14	37.84	37.80	-6	11,171	-0.05%
2021/11/25	3	39.00	2	38.83	38.80	1	11,109	0.01%
2021/11/24	2	39.05	10	39.16	39.25	-8	11,078	-0.07%
2021/11/23	8	39.29	3	39.33	39.15	5	11,090	0.05%
2021/11/22	1	40.25	0.1	40.20	40.10	0.9	11,177	0.01%
2021/11/19	14	40.43	13.1	40.61	40.25	0.9	11,227	0.01%
2021/11/18	9	40.31	11.1	40.83	40.20	-2	11,365	-0.02%
2021/11/17	5.1	40.01	9	40.29	40.70	-3.9	11,309	-0.03%
2021/11/16	16	40.09	0	0.00	39.75	16	11,272	0.14%
2021/11/15	1	39.80	3	40.00	39.80	-2	11,328	-0.02%
2021/11/12	5	39.80	0	0.00	39.65	5	11,367	0.04%
2021/11/11	10	40.18	20	40.00	39.85	-10	11,401	-0.09%
2021/11/10	2	39.90	10	40.40	40.35	-8	11,457	-0.07%
2021/11/09	10	39.98	10	39.95	39.80	0	11,493	0.00%
2021/11/08	5	39.91	3	40.02	39.95	2	11,436	0.02%
2021/11/05	14	40.34	0	0.00	40.40	14	11,479	0.12%
2021/11/04	27	41.16	13	40.87	40.75	14	11,515	0.12%
2021/11/03	6.1	41.28	23	41.03	41.05	-16.9	11,569	-0.15%
2021/11/02	95.2	42.69	48	42.44	41.55	47.2	11,862	0.40%
2021/11/01	32	41.89	9.2	41.75	41.80	22.9	11,494	0.20%
2021/10/29	6	40.80	63	40.67	40.65	-57	11,362	-0.50%
2021/10/28	7	41.56	2	41.50	41.25	5	11,302	0.04%
2021/10/27	15	40.86	2	41.05	41.15	13	11,251	0.12%
2021/10/26	14	41.01	5	41.45	40.85	9	11,383	0.08%
2021/10/25	26	41.38	20	41.58	41.70	6	11,788	0.05%
2021/10/22	10	40.13	20	40.51	40.50	-10	12,071	-0.08%
2021/10/21	15	40.49	1	39.85	39.85	14	13,325	0.11%
2021/10/20	10	40.43	1	40.55	40.55	9	14,344	0.06%
2021/10/19	15	40.19	18	40.18	40.45	-3	14,252	-0.02%
2021/10/18	91.1	41.41	7	42.92	40.75	84.1	14,069	0.60%
2021/10/15	20	42.57	55.1	42.70	43.50	-35.1	13,590	-0.26%
2021/10/14	12	41.10	25	41.40	40.90	-13	12,925	-0.10%
2021/10/13	53	41.36	34	41.34	41.20	19	12,834	0.15%
2021/10/12	35	42.05	25.1	42.00	42.00	10	12,618	0.08%
2021/10/08	34	41.56	16.2	41.82	41.55	17.9	12,205	0.15%
2021/10/07	6	39.58	21	40.02	40.20	-15	11,783	-0.13%
2021/10/06	2	39.58	14	39.36	39.00	-12	12,216	-0.10%
2021/10/05	15	38.43	24	38.35	38.95	-9	12,274	-0.07%
2021/10/04	3	37.27	12	38.02	37.55	-9	12,101	-0.07%
2021/10/01	64	38.41	63.3	39.23	37.35	0.7	12,085	0.01%
2021/09/30	12	38.92	3	39.13	39.15	9	11,818	0.08%
2021/09/29	3	38.62	3	38.77	38.30	0	11,806	0.00%
2021/09/28	1	38.45	6	38.40	38.45	-5	11,966	-0.04%
2021/09/27	1	38.75	0	0.00	38.80	1	12,053	0.01%
2021/09/24	10	38.83	9	38.51	38.80	1	12,138	0.01%
2021/09/23	1.1	37.45	0	0.00	37.55	1.1	12,138	0.01%
2021/09/22	1	37.85	1	37.55	37.70	0	12,222	0.00%
2021/09/17	1	38.10	1	38.50	38.50	0	12,303	0.00%
2021/09/16	4	38.35	11	38.46	38.15	-7	12,526	-0.06%
2021/09/15	34	39.41	30	39.78	38.75	4	12,618	0.03%
2021/09/10	1	37.50	1	37.65	37.65	0	13,271	0.00%
2021/09/09	1.1	37.37	3	37.45	37.40	-1.9	14,029	-0.01%
2021/09/08	0	0.00	3	37.00	36.95	-3	14,364	-0.02%
2021/09/07	2	37.43	0	0.00	37.50	2	15,161	0.01%
2021/09/03	2	38.65	2	38.70	38.95	0	15,196	0.00%
2021/09/02	0	0.00	1	38.90	38.75	-1	15,203	-0.01%
2021/09/01	1	39.60	11	39.64	39.80	-10	15,211	-0.07%
2021/08/31	0	0.00	1	39.75	39.35	-1	15,191	-0.01%
2021/08/30	1	39.40	0	0.00	39.20	1	15,190	0.01%
2021/08/27	2	39.70	0	0.00	39.70	2	15,213	0.01%
2021/08/26	10	40.58	21	40.46	40.10	-11	15,247	-0.07%
2021/08/25	3.1	39.81	3	39.90	39.95	0.1	15,198	0.00%
2021/08/24	8	40.03	9	39.96	40.00	-1	15,357	-0.01%
2021/08/23	1	38.65	3	38.40	38.65	-2	15,288	-0.01%
2021/08/20	9	37.54	6	37.49	37.20	3	15,357	0.02%
2021/08/19	3	37.17	5	37.93	37.60	-2	15,369	-0.01%
2021/08/18	3	37.47	3	37.25	37.90	0	15,514	0.00%
2021/08/17	13	38.32	8	38.38	36.85	5	15,995	0.03%
2021/08/16	8.1	38.01	2	39.05	38.80	6.1	16,030	0.04%
2021/08/13	12	40.01	0	0.00	39.10	12	16,043	0.07%
2021/08/12	2	40.13	0	0.00	40.00	2	16,023	0.01%
2021/08/11	15	40.14	1	40.75	39.95	14	16,093	0.09%
2021/08/10	3	40.90	8	40.89	41.05	-5	16,137	-0.03%
2021/08/09	3	41.50	10	41.44	41.00	-7	16,169	-0.04%
2021/08/06	20	43.28	26	43.27	42.60	-6	16,205	-0.04%
2021/08/05	7	42.67	30	42.68	42.55	-23	16,046	-0.14%
2021/08/04	21	41.82	3	41.87	41.75	18	16,134	0.11%
2021/08/03	22	42.19	19	42.09	41.75	3	16,221	0.02%
2021/08/02	34	42.49	10	42.28	42.05	24	16,320	0.15%
2021/07/30	6	42.70	32.1	42.43	41.80	-26.1	16,486	-0.16%
2021/07/29	29	43.25	44	43.55	43.20	-15	16,387	-0.09%
2021/07/28	56.1	41.31	38	41.38	43.20	18.1	16,075	0.11%
2021/07/27	78	43.26	42	42.57	41.95	36	15,747	0.23%
2021/07/26	103	42.76	80.1	43.35	44.90	22.9	14,543	0.16%	大買/
2021/07/23	0	0.00	9.2	40.57	40.85	-9.2	13,487	-0.07%
2021/07/22	5	40.38	4.4	40.21	40.10	0.6	13,497	0.00%
2021/07/21	18	39.16	11	39.50	38.80	7	13,593	0.05%
2021/07/20	25	40.11	69	40.01	39.70	-44	13,635	-0.32%
2021/07/19	4	41.13	0	0.00	41.10	4	13,724	0.03%
2021/07/16	24	41.62	6	41.34	41.15	18	13,980	0.13%
2021/07/15	57	41.35	17	41.83	41.30	40	14,030	0.29%
2021/07/14	58	41.03	37	41.15	41.00	21	13,998	0.15%
2021/07/13	62	42.28	44	42.18	42.40	18	13,944	0.13%
2021/07/12	11	41.15	52	41.27	41.55	-41	13,471	-0.30%
2021/07/09	8	39.86	1	39.75	39.75	7	13,296	0.05%
2021/07/08	7	40.53	93	40.39	40.15	-86	13,664	-0.63%
2021/07/07	34	40.51	6	40.25	39.90	28	13,814	0.20%
2021/07/06	0	0.00	3	40.23	40.35	-3	13,998	-0.02%
2021/07/05	71	40.83	5	40.81	40.85	66	14,179	0.47%
2021/07/02	8	39.04	16	39.10	39.00	-8	14,258	-0.06%
2021/07/01	2	39.65	6	39.13	38.90	-4	14,717	-0.03%
2021/06/30	5	40.03	4	39.98	39.80	1	14,947	0.01%
2021/06/29	14	40.17	0	0.00	40.00	14	15,146	0.09%
2021/06/28	5	40.49	4	40.75	40.65	1	15,411	0.01%
2021/06/25	8	41.52	22.1	42.03	41.10	-14.1	15,733	-0.09%
2021/06/24	6	41.45	13	41.73	41.60	-7	15,794	-0.04%
2021/06/23	28	40.79	24	40.59	41.50	4	16,210	0.02%
2021/06/22	14	39.94	32	40.60	39.75	-18	16,930	-0.11%
2021/06/21	62	42.34	41	41.98	40.60	21	17,444	0.12%
2021/06/18	50	41.67	132	41.96	42.40	-82	19,682	-0.42%	大賣/
2021/06/17	19	40.38	7	40.61	40.45	12	19,822	0.06%
2021/06/16	90	41.54	38	41.26	41.70	52	19,944	0.26%
2021/06/15	40	39.33	0	39.50	39.50	40	19,956	0.20%
2021/06/11	4	39.14	3	39.23	39.10	1	21,784	0.00%
2021/06/10	1	38.85	1	39.00	38.70	0	22,092	0.00%
2021/06/09	2	38.43	1	39.15	38.40	1	22,387	0.00%
2021/06/07	0	0.00	35	38.10	38.25	-35	23,070	-0.15%
2021/06/04	26	39.03	0	0.00	38.80	26	23,415	0.11%
2021/06/03	12	39.39	1	39.45	39.50	11	24,113	0.05%
2021/06/02	4	39.98	15	39.40	39.00	-11	24,974	-0.04%
2021/06/01	5	40.22	3	40.40	40.05	2	26,558	0.01%
2021/05/31	8	40.15	23	40.10	39.55	-15	30,283	-0.05%
2021/05/28	1	38.85	8	39.29	39.15	-7	31,522	-0.02%
2021/05/27	12	38.45	9	38.36	38.35	3	32,185	0.01%
2021/05/26	19	39.00	22	39.29	38.70	-3	32,744	-0.01%
2021/05/25	26	39.60	10	40.31	40.35	16	34,165	0.05%
2021/05/24	5	38.10	4	38.19	38.40	1	34,125	0.00%
2021/05/21	3	36.78	6	36.93	37.50	-3	34,523	-0.01%
2021/05/20	7	36.60	0	0.00	35.65	7	35,758	0.02%
2021/05/19	3	36.60	10	36.24	36.65	-7	36,047	-0.02%
2021/05/18	9	34.86	8	35.54	36.15	1	36,400	0.00%
2021/05/17	5	33.33	13	33.76	32.90	-8	36,974	-0.02%
2021/05/14	7	37.56	4	36.10	36.55	3	37,276	0.01%
2021/05/13	32	34.55	30	36.10	36.95	2	37,901	0.01%
2021/05/12	63	35.90	65	34.81	35.00	-2	38,391	-0.01%
2021/05/11	3	37.07	3	37.30	37.00	0	39,259	0.00%
2021/05/10	24	39.65	6	39.48	39.20	18	40,198	0.04%
2021/05/07	2	39.45	13.8	40.96	41.60	-11.8	42,294	-0.03%
2021/05/06	5	38.24	13	38.30	38.80	-8	45,632	-0.02%
2021/05/05	16.1	38.51	17	38.77	37.90	-1	47,684	0.00%
2021/05/04	38	37.98	11	37.07	37.15	27	48,091	0.06%
2021/05/03	10	38.84	72	38.79	38.75	-62	48,530	-0.13%
2021/04/29	18	40.80	12	40.85	40.65	6	49,690	0.01%
2021/04/28	7	41.41	9	41.34	41.20	-2	51,336	0.00%
2021/04/27	40	42.70	33	42.96	41.90	7	53,109	0.01%
2021/04/26	8.1	41.50	14	41.62	41.75	-5.9	56,725	-0.01%
2021/04/23	29	41.35	19	41.17	41.45	10	59,415	0.02%
2021/04/22	17	42.17	18	41.76	41.30	-1	62,156	0.00%
2021/04/21	4	43.49	3	43.32	43.35	1	63,268	0.00%
2021/04/20	12	44.35	4	43.93	44.10	8	63,665	0.01%
2021/04/19	6	43.57	7	43.49	43.45	-1	64,663	0.00%
2021/04/16	8	44.24	4	44.40	44.35	4	65,757	0.01%
2021/04/15	3	43.12	29	43.17	43.90	-26	66,367	-0.04%
2021/04/14	57	42.87	21	42.59	42.80	36	67,922	0.05%
2021/04/13	13	44.59	14	44.08	44.25	-1	70,240	0.00%
2021/04/12	23	45.94	5	45.97	44.85	18	70,200	0.03%
2021/04/09	13	45.82	5	46.08	45.50	8	70,160	0.01%
2021/04/08	29.1	46.37	29	46.40	46.40	0.1	70,234	0.00%
2021/04/07	40	46.46	44	46.88	46.05	-4	70,069	-0.01%
2021/04/06	23	45.54	22	45.29	45.45	1	69,964	0.00%
2021/04/01	14	44.26	18	44.33	44.05	-4	70,394	-0.01%
2021/03/31	43	44.74	5	44.72	44.65	38	70,512	0.05%
2021/03/30	16	45.83	11	45.76	45.50	5	70,251	0.01%
2021/03/29	17	45.47	15	45.53	45.50	2	70,000	0.00%
2021/03/26	27.1	45.56	26	45.69	45.00	1.1	70,007	0.00%
2021/03/25	38	46.90	65	47.06	46.20	-27	69,482	-0.04%
2021/03/24	49	46.50	72	46.80	46.20	-23	68,668	-0.03%
2021/03/23	136	48.00	288	48.49	46.70	-152	68,720	-0.22%	大買/大賣/鉅額交易
2021/03/22	59	45.15	86	45.16	45.75	-27	65,910	-0.04%
2021/03/19	51	44.16	38	44.02	44.20	13	65,153	0.02%
2021/03/18	52	44.40	95	44.77	44.00	-43	64,809	-0.07%
2021/03/17	103	44.26	144	44.09	43.85	-41	64,008	-0.06%	大買/大賣/
2021/03/16	80	42.50	40	42.59	42.30	40	62,231	0.06%
2021/03/15	6	42.38	11	42.38	42.40	-5	61,940	-0.01%
2021/03/12	29	41.95	27	42.06	42.00	2	61,716	0.00%
2021/03/11	11	41.62	12	41.65	41.55	-1	61,732	0.00%
2021/03/10	119	41.03	29	41.29	41.00	90	61,476	0.15%	大買/
2021/03/09	319	40.72	274	40.86	40.80	45	61,182	0.07%	大買/大賣/
2021/03/08	39	42.83	37	43.16	41.70	2	60,491	0.00%
2021/03/05	104.1	43.19	94	43.58	43.60	10.1	59,605	0.02%	大買/
2021/03/04	232.1	46.01	245	46.28	43.10	-13	57,979	-0.02%	大買/大賣/
2021/03/03	140	43.10	290	43.72	45.65	-150	54,040	-0.28%	大買/大賣/鉅額交易
2021/03/02	142.2	43.26	69	43.15	42.00	73.2	52,674	0.14%	大買/
2021/02/26	26.1	42.58	91	42.60	42.65	-65	51,966	-0.12%
2021/02/25	148.1	43.15	107.1	43.51	42.30	41	51,485	0.08%	大買/大賣/
2021/02/24	65	42.29	79	42.03	41.05	-14	49,992	-0.03%
2021/02/23	63.1	42.16	58	41.94	41.80	5.1	49,726	0.01%
2021/02/22	104.1	42.56	111	42.43	42.85	-6.9	50,376	-0.01%	大買/大賣/
2021/02/19	84	39.95	61	39.88	40.00	23	49,489	0.05%
2021/02/18	37	40.10	29	40.28	40.30	8	49,145	0.02%
2021/02/17	85	39.81	68	40.14	39.75	17	48,701	0.03%
2021/02/05	44	41.11	31	40.62	40.35	13	48,009	0.03%
2021/02/04	58.9	41.04	53	41.07	41.05	5.9	47,549	0.01%
2021/02/03	64	41.46	35	41.58	40.95	29	46,729	0.06%
2021/02/02	38	41.64	100	41.64	42.45	-62	45,993	-0.13%
2021/02/01	91	40.90	64	40.92	41.10	27	44,803	0.06%
2021/01/29	115	42.66	88	43.12	41.35	27	43,684	0.06%	大買/
2021/01/28	295	44.70	235	45.14	43.50	60	41,385	0.14%	大買/大賣/
2021/01/27	77	42.47	162.3	42.66	43.60	-85.3	37,744	-0.23%	大賣/
2021/01/26	55	40.73	75	40.60	39.65	-20	35,543	-0.06%
2021/01/25	69	40.81	63	40.84	40.80	6	34,875	0.02%
2021/01/22	172	41.34	99	41.61	41.95	73	34,193	0.21%	大買/
2021/01/21	102	41.46	115	41.48	40.95	-13	32,814	-0.04%	大買/大賣/
2021/01/20	165	41.51	96	41.13	39.70	69	31,014	0.22%	大買/
2021/01/19	216.3	44.05	160.4	43.91	42.75	55.9	29,102	0.19%	大買/大賣/
2021/01/18	183	42.12	164	42.44	44.00	19	25,275	0.08%	大買/大賣/
2021/01/15	88.4	39.08	103	39.36	40.00	-14.6	22,430	-0.07%	大賣/
2021/01/14	73.2	35.26	165.5	35.61	36.40	-92.3	19,474	-0.47%	大賣/
2021/01/13	39	33.27	21	33.39	33.10	18	18,165	0.10%
2021/01/12	111.4	34.01	43	33.79	33.15	68.4	17,832	0.38%	大買/
2021/01/11	38	34.64	55.5	35.20	35.50	-17.5	16,670	-0.11%
2021/01/08	49	32.78	37	32.76	32.30	12	15,417	0.08%
2021/01/07	158	34.34	178.5	34.07	33.85	-20.5	14,632	-0.14%	大買/大賣/
2021/01/06	178	33.78	77.5	33.82	34.10	100.5	12,920	0.78%	大買/
2021/01/05	17	31.00	26.5	31.00	31.00	-9.5	10,164	-0.09%
2021/01/04	0	0.00	33.5	28.20	28.20	-33.5	9,926	-0.34%
2020/12/31	11	25.69	98	25.71	25.65	-87	9,685	-0.90%
2020/12/30	6	24.96	8	24.99	24.85	-2	9,325	-0.02%
2020/12/29	48.5	25.45	7	25.55	25.40	41.5	9,154	0.45%
2020/12/28	131.5	25.96	40	25.52	26.25	91.5	8,685	1.05%	大買/
2020/12/25	17	23.58	29	23.75	24.20	-12	7,880	-0.15%
2020/12/24	3	22.98	47	23.20	22.90	-44	7,431	-0.59%
2020/12/23	56	23.18	17	23.04	23.05	39	7,301	0.53%
2020/12/22	19	22.92	20	23.29	22.25	-1	7,113	-0.01%
2020/12/21	13	22.18	20	22.40	22.50	-7	6,785	-0.10%
2020/12/18	7	22.54	8	22.59	22.55	-1	6,676	-0.01%
2020/12/17	15	23.02	46	22.95	22.90	-31	6,512	-0.48%
2020/12/16	15	21.90	2	21.83	21.85	13	5,673	0.23%
2020/12/15	3	22.15	4	21.88	21.45	-1	5,556	-0.02%
2020/12/14	6	21.68	8	21.53	21.60	-2	5,399	-0.04%
2020/12/11	0	0.00	4	21.10	20.80	-4	5,284	-0.08%
2020/12/10	3	21.50	8	21.42	21.10	-5	5,229	-0.10%
2020/12/09	20	21.54	1	21.55	21.40	19	5,128	0.37%
2020/12/08	11	21.83	16	21.77	21.80	-5	5,044	-0.10%
2020/12/07	83	22.03	55	22.11	22.40	28	4,932	0.57%
2020/12/04	1	21.05	17	21.06	21.05	-16	4,508	-0.35%
2020/12/03	1	21.30	7	21.13	20.75	-6	4,444	-0.14%
2020/12/02	0	0.00	1	21.25	21.05	-1	4,370	-0.02%
2020/12/01	2	20.90	7	20.86	21.00	-5	4,341	-0.12%
2020/11/30	5	20.90	5	21.11	21.20	0	4,431	0.00%
2020/11/27	2	20.73	2	20.73	20.80	0	4,402	0.00%
2020/11/26	3	20.80	6	20.78	20.85	-3	4,404	-0.07%
2020/11/25	5	20.96	3	20.85	20.60	2	4,428	0.05%
2020/11/24	17	21.34	0	0.00	20.90	17	4,512	0.38%
2020/11/23	21	21.45	10	21.51	21.70	11	4,370	0.25%
2020/11/20	14	21.33	14	21.39	21.60	0	4,213	0.00%
2020/11/19	136	20.86	136	20.85	21.40	0	3,982	0.00%	大買/大賣/
2020/11/18	52	20.00	71	19.87	20.05	-19	2,799	-0.68%
2020/11/13	11	18.20	18	18.18	18.15	-7	2,365	-0.30%
2020/11/09	1	17.70	14	17.70	17.60	-13	2,428	-0.54%
2020/11/06	0	0.00	1	17.50	17.35	-1	2,437	-0.04%
2020/11/04	1	17.50	0	0.00	17.40	1	2,458	0.04%
2020/11/02	0	0.00	1	17.15	17.10	-1	2,476	-0.04%
2020/10/30	7	17.40	7	17.50	17.15	0	2,533	0.00%
2020/10/29	7	17.35	1	17.40	17.45	6	2,529	0.24%
2020/10/26	0	0.00	2	17.93	17.85	-2	2,537	-0.08%
2020/10/22	1	17.65	0	0.00	17.65	1	2,546	0.04%
2020/10/21	8	18.11	6	18.13	18.05	2	2,542	0.08%
2020/10/20	0	0.00	7	18.10	18.15	-7	2,420	-0.29%
2020/09/28	1	17.15	0	0.00	17.05	1	2,410	0.04%
2020/09/25	8	17.05	0	0.00	16.70	8	2,460	0.33%
2020/09/24	13	17.33	0	0.00	17.05	13	2,516	0.52%
2020/09/22	7	17.75	0	0.00	17.80	7	2,590	0.27%
2020/09/17	1	18.05	1	18.05	18.00	0	2,660	0.00%
2020/09/16	0	0.00	2.3	18.04	18.00	-2.3	2,665	-0.09%
2020/09/15	10	18.10	5	18.10	18.10	5	2,666	0.19%
2020/09/14	1	18.20	0	0.00	18.10	1	2,693	0.04%
2020/09/09	0	0.00	2.2	18.28	18.30	-2.2	2,660	-0.08%
2020/09/08	0	0.00	2	18.30	18.20	-2	2,643	-0.08%
2020/09/03	2	18.50	2	18.58	18.30	0	2,625	0.00%
2020/09/02	0	0.00	13	18.24	18.50	-13	2,484	-0.52%
2020/09/01	10	18.18	5	17.95	17.90	5	2,438	0.21%
2020/08/31	3	17.83	0	0.00	17.70	3	2,404	0.12%
2020/08/28	0	0.00	3	18.90	18.85	-3	2,332	-0.13%
2020/08/27	5	18.80	0	18.85	18.85	5	2,168	0.23%
2020/08/25	4	18.86	7	18.75	18.85	-3	2,102	-0.14%
2020/08/24	0	0.00	1	18.35	18.35	-1	2,061	-0.05%
2020/08/20	10	17.90	0	0.00	17.95	10	2,062	0.48%
2020/08/19	55	18.98	55	18.70	18.50	0	2,003	0.00%
2020/08/12	0	0.00	1	18.15	18.20	-1	1,779	-0.06%
2020/08/11	0	0.00	1	18.20	18.20	-1	1,766	-0.06%
2020/08/10	1	18.30	0	0.00	18.30	1	1,768	0.06%
2020/08/05	1	18.35	12	18.11	18.25	-11	1,784	-0.62%
2020/08/03	0.3	17.70	1	17.80	17.80	-0.7	1,803	-0.04%
2020/07/31	5	17.95	0.2	17.90	17.90	4.8	1,818	0.26%
2020/07/28	1.4	17.75	0	0.00	17.85	1.4	1,831	0.08%
2020/07/27	7.1	17.65	3	17.80	17.65	4.1	1,842	0.22%
2020/07/24	4	18.10	0	0.00	18.00	4	1,852	0.22%
2020/07/23	0	0.00	0.3	18.40	18.40	-0.3	1,870	-0.01%
2020/07/22	0.8	18.35	0	0.00	18.45	0.8	1,887	0.04%
2020/07/17	5	18.25	0	0.00	18.20	5	1,888	0.26%
2020/07/16	1	18.35	2	18.35	18.35	-1	1,898	-0.05%
2020/07/15	5	18.35	0	0.00	18.35	5	1,888	0.26%
2020/07/14	7	18.31	1	18.35	18.35	6	1,917	0.31%
2020/07/10	5	18.65	2	18.55	18.35	3	1,985	0.15%
2020/07/09	0	0.00	2	18.80	18.85	-2	1,959	-0.10%
2020/07/08	5	18.65	11	18.65	19.05	-6	1,986	-0.30%
2020/07/07	10	18.85	1	18.75	18.75	9	1,971	0.46%
2020/07/06	12	19.07	6	19.09	19.10	6	1,964	0.31%
2020/07/03	2	18.95	12	18.92	18.85	-10	1,958	-0.51%
2020/07/02	10	18.65	0	0.00	18.70	10	1,956	0.51%
2020/07/01	2	18.60	33	18.69	18.65	-31	1,963	-1.58%
2020/06/29	15	17.95	0	0.00	18.00	15	2,034	0.74%
2020/06/24	11	18.20	5	18.35	18.45	6	2,009	0.30%
2020/06/23	2	17.93	0	0.00	18.00	2	1,987	0.10%
2020/06/19	6	18.12	0	0.00	17.95	6	2,034	0.29%
2020/06/18	0	0.00	10	18.08	18.15	-10	2,028	-0.49%
2020/06/17	1	18.00	0	0.00	18.05	1	2,028	0.05%
2020/06/12	5	17.90	0	0.00	17.95	5	2,166	0.23%
2020/06/11	5	18.55	15	18.22	18.10	-10	2,204	-0.45%
2020/06/10	1	18.45	0	0.00	18.45	1	2,198	0.05%
2020/06/09	1	18.55	0	0.00	18.50	1	2,257	0.04%
2020/06/05	5.5	18.69	0	0.00	18.70	5.5	2,286	0.24%
2020/06/04	15	18.57	0	0.00	18.60	15	2,296	0.65%
2020/06/03	17	18.40	0	0.00	18.40	17	2,310	0.74%
2020/06/02	0	0.00	15	18.20	18.25	-15	2,305	-0.65%
2020/05/29	5	17.79	0	0.00	17.65	5	2,298	0.22%
2020/05/19	0	0.00	5	18.10	18.05	-5	2,364	-0.21%
2020/05/18	5	17.95	0	0.00	17.90	5	2,423	0.21%
2020/05/13	0	0.00	1	18.85	18.85	-1	2,408	-0.04%
2020/05/08	3	19.17	15	19.22	19.20	-12	2,408	-0.50%
2020/05/06	5	18.60	0	0.00	18.55	5	2,346	0.21%
2020/05/05	17	18.65	17	18.64	18.60	0	2,381	0.00%
2020/04/30	2	19.10	1	19.05	19.05	1	2,378	0.04%
2020/04/29	2	18.78	0	0.00	18.80	2	2,377	0.08%
2020/04/28	8	18.79	0.1	18.95	18.85	7.9	2,375	0.33%
2020/04/24	2	18.20	2	18.20	18.15	0	2,370	0.00%
2020/04/23	3	18.20	0	0.00	18.25	3	2,379	0.13%
2020/04/22	1	17.95	0	0.00	17.95	1	2,366	0.04%
2020/04/16	2	18.60	0	0.00	18.50	2	2,307	0.09%
2020/04/08	0	0.00	1	17.90	18.05	-1	2,179	-0.05%
2020/04/07	2	17.58	16	17.71	17.75	-14	2,136	-0.66%
2020/04/01	20	16.97	6	17.04	16.70	14	2,051	0.68%
2020/03/30	0	16.20	0	0.00	16.20	0	1,892	0.00%
2020/03/25	3	16.45	9	16.27	16.35	-6	1,883	-0.32%
2020/03/24	4	15.74	1	15.80	15.70	3	1,847	0.16%
2020/03/23	0.1	15.25	0	0.00	15.25	0.1	1,840	0.01%
2020/03/20	2	15.95	0	0.00	15.85	2	1,851	0.11%
2020/03/19	0	0.00	3	15.60	15.05	-3	1,841	-0.16%
2020/03/18	0	0.00	2.4	15.97	15.95	-2.4	1,789	-0.13%
2020/03/17	5	15.85	3.2	16.41	15.80	1.8	1,793	0.10%
2020/03/16	0	16.35	5	16.47	16.30	-5	1,767	-0.28%
2020/03/13	6	16.16	0	0.00	16.55	6	1,757	0.34%
2020/03/11	0	18.90	0	0.00	18.90	0	1,689	0.00%
2020/03/10	0	19.15	0	0.00	19.10	0	1,700	0.00%
2020/03/09	2	19.30	0	0.00	19.10	2	1,696	0.12%
2020/03/06	0	20.20	0	0.00	19.85	0	1,691	0.00%
2020/03/05	0	0.00	5	20.20	20.10	-5	1,708	-0.29%
2020/03/04	3	19.93	0	0.00	19.95	3	1,746	0.17%
2020/03/02	0	0.00	5	19.60	19.60	-5	1,843	-0.27%
2020/02/27	1	20.00	0	0.00	19.60	1	1,892	0.05%
2020/02/21	1.5	20.63	0	0.00	20.65	1.5	2,011	0.07%
2020/02/20	4	20.83	0	0.00	20.70	4	2,072	0.19%
2020/02/14	1	20.65	10	20.80	20.65	-9	2,359	-0.38%
2020/02/13	6	20.80	1	21.00	20.70	5	2,481	0.20%
2020/02/12	0	0.00	2	20.80	20.80	-2	2,543	-0.08%
2020/02/11	0	0.00	1	20.30	20.35	-1	2,540	-0.04%
2020/02/07	0	0.00	37	20.25	20.25	-37	2,601	-1.42%
2020/02/06	12	20.78	0	0.00	20.70	12	2,652	0.45%
2020/02/05	5	20.00	8	20.05	20.05	-3	2,696	-0.11%
2020/01/31	3	20.32	0	20.40	20.30	3	2,746	0.11%
2020/01/20	1	23.00	1	22.95	22.95	0	2,704	0.00%
2020/01/10	4	22.49	0	0.00	22.50	4	2,918	0.14%
2020/01/08	1	22.25	1	22.10	22.15	0	2,936	0.00%
2020/01/07	23.1	22.64	0	0.00	22.50	23.1	2,923	0.79%
2020/01/06	15.1	22.62	0	0.00	22.70	15.1	2,926	0.51%
2019/12/31	0	0.00	0.2	23.30	23.30	-0.2	2,925	-0.01%
2019/12/27	5	23.50	0	0.00	23.55	5	2,977	0.17%
2019/12/26	0	0.00	3	23.45	23.40	-3	3,003	-0.10%
2019/12/23	2	23.40	0	0.00	23.35	2	3,175	0.06%
2019/12/18	2	23.75	2	23.60	23.65	0	3,237	0.00%
2019/12/17	1	23.55	0	0.00	23.60	1	3,264	0.03%
2019/12/16	5	23.65	0	0.00	23.55	5	3,443	0.15%
2019/12/13	10	23.65	1	23.80	23.55	9	3,565	0.25%
2019/12/12	5	24.00	1	24.00	24.00	4	3,589	0.11%
2019/12/11	2	24.35	0	0.00	24.20	2	3,572	0.06%
2019/12/10	10	24.45	1	24.45	24.45	9	3,597	0.25%
2019/12/09	1	24.60	1	24.60	24.70	0	3,600	0.00%
2019/12/06	1	24.70	0	0.00	24.70	1	3,628	0.03%
2019/12/05	3	24.87	21	24.90	24.85	-18	3,649	-0.49%
2019/12/04	1	24.70	1	24.60	24.70	0	3,812	0.00%
2019/12/03	0	0.00	3	24.48	24.80	-3	3,854	-0.08%
2019/12/02	1	24.40	0	0.00	24.15	1	3,872	0.03%
2019/11/29	12	24.73	0.2	24.50	24.50	11.8	3,908	0.30%
2019/11/28	0	0.00	15	25.17	25.00	-15	3,891	-0.39%
2019/11/27	15	24.95	11	25.19	24.95	4	3,928	0.10%
2019/11/26	0	0.00	40	24.83	25.00	-40	3,940	-1.02%
2019/11/25	14	24.89	18	25.18	24.65	-4	3,928	-0.10%
2019/11/22	16	24.54	5	24.62	24.80	11	3,885	0.28%
2019/11/21	3	24.30	13	24.59	24.70	-10	3,878	-0.26%
2019/11/20	1	24.40	8	24.41	24.30	-7	3,871	-0.18%
2019/11/19	8	24.58	5	24.61	24.65	3	3,856	0.08%
2019/11/18	21	24.42	49	24.24	24.60	-28	3,807	-0.74%
2019/11/15	22	23.73	56	23.70	23.65	-34	3,654	-0.93%
2019/11/14	24	23.37	27	23.52	23.15	-3	3,580	-0.08%
2019/11/13	16	23.16	10	23.24	23.20	6	3,537	0.17%
2019/11/12	58	23.15	0	0.00	23.30	58	3,463	1.67%
2019/11/11	18	22.36	0	0.00	22.30	18	3,350	0.54%
2019/11/07	0	0.00	1	23.80	23.85	-1	3,261	-0.03%
2019/11/06	5	23.85	0	0.00	23.95	5	3,221	0.16%
2019/11/05	2	24.30	5	24.30	24.20	-3	3,210	-0.09%
2019/11/04	2	24.25	7	24.28	24.25	-5	3,182	-0.16%
2019/11/01	1	23.95	24.3	24.06	24.10	-23.3	3,133	-0.74%
2019/10/31	1	23.50	1	23.65	23.50	0	3,090	0.00%
2019/10/30	4	23.61	4	23.69	23.85	0	3,098	0.00%
2019/10/29	8	23.60	0.4	23.45	23.55	7.6	3,156	0.24%
2019/10/28	1	23.60	0	0.00	23.55	1	3,167	0.03%
2019/10/25	3	23.95	0	0.00	23.90	3	3,170	0.09%
2019/10/24	2	23.90	0	0.00	23.80	2	3,193	0.06%
2019/10/23	5	24.05	8	23.96	23.85	-3	3,286	-0.09%
2019/10/22	0.3	23.85	8	23.79	23.85	-7.7	3,234	-0.24%
2019/10/17	1	23.10	1	23.40	23.40	0	3,215	0.00%
2019/10/16	1	23.40	0	0.00	23.10	1	3,200	0.03%
2019/10/15	3	23.20	1	23.30	23.25	2	3,203	0.06%
2019/10/14	1	23.40	2	23.38	23.30	-1	3,218	-0.03%
2019/10/09	4	23.11	0	0.00	23.00	4	3,206	0.12%
2019/10/08	5	23.20	5	23.15	23.25	0	3,177	0.00%
2019/10/07	0	0.00	20	23.30	23.15	-20	3,154	-0.63%
2019/10/04	3	23.23	0	0.00	23.20	3	3,181	0.09%
2019/10/02	0	0.00	1	23.40	23.65	-1	3,226	-0.03%
2019/10/01	1	23.20	0	0.00	23.20	1	3,189	0.03%
2019/09/27	10	23.66	2	23.53	23.45	8	3,165	0.25%
2019/09/26	15	24.15	1	24.00	24.05	14	3,097	0.45%
2019/09/25	21	23.92	1	24.10	23.80	20	3,035	0.66%
2019/09/24	2	24.40	0	0.00	24.20	2	3,020	0.07%
2019/09/23	6	24.30	0	0.00	24.10	6	2,963	0.20%
2019/09/20	4	24.20	0	0.00	24.15	4	2,947	0.14%
2019/09/19	2	24.78	1	24.95	24.35	1	2,908	0.03%
2019/09/18	1	24.75	2	24.70	24.80	-1	2,715	-0.04%
2019/09/17	1	24.05	17	24.31	24.10	-16	2,564	-0.62%
2019/09/12	5	24.72	0	0.00	24.90	5	2,541	0.20%
2019/09/11	0	0.00	1	24.30	24.30	-1	2,517	-0.04%
2019/09/10	2	24.45	1	24.10	24.10	1	2,510	0.04%
2019/09/09	3	24.70	10	25.00	24.75	-7	2,464	-0.28%
2019/09/06	40	25.23	4	25.41	25.20	36	2,437	1.48%
2019/09/05	1	24.45	0	0.00	24.75	1	2,261	0.04%
2019/09/04	5	24.23	53	24.39	24.35	-48	2,214	-2.17%
2019/09/03	50	24.30	16	24.04	24.25	34	2,236	1.52%
2019/09/02	0	0.00	4	23.70	23.75	-4	2,194	-0.18%
2019/08/30	2	24.05	1	24.05	23.90	1	2,181	0.05%
2019/08/29	1	23.05	0	0.00	23.55	1	2,085	0.05%
2019/08/27	1	24.35	1	24.15	24.00	0	1,985	0.00%
2019/08/26	2	24.15	0	0.00	24.10	2	1,972	0.10%
2019/08/23	5	24.85	2	25.00	24.65	3	1,958	0.15%
2019/08/22	5	24.23	2	24.35	24.50	3	1,915	0.16%
2019/08/21	0	0.00	1	24.00	24.10	-1	1,909	-0.05%
2019/08/20	0	0.00	1	23.80	23.80	-1	1,910	-0.05%
2019/08/16	3	23.53	0	0.00	23.40	3	1,987	0.15%
2019/08/14	7	23.20	1	23.45	23.15	6	2,035	0.29%
2019/08/13	1	22.95	1	23.00	23.00	0	2,046	0.00%
2019/08/12	0	0.00	5	23.10	23.10	-5	2,076	-0.24%
2019/08/08	1	22.85	1	22.95	22.95	0	2,116	0.00%
2019/08/07	2	22.58	0	0.00	22.50	2	2,163	0.09%
2019/08/06	6	22.05	2	22.00	22.65	4	2,228	0.18%
2019/08/02	2	24.20	0	0.00	24.10	2	2,287	0.09%
2019/07/31	1	25.30	0	0.00	25.30	1	2,419	0.04%
2019/07/30	1	24.60	0	0.00	24.65	1	2,392	0.04%
2019/07/29	1	25.00	0	0.00	25.00	1	2,452	0.04%
2019/07/26	5	25.50	16	25.44	25.30	-11	2,471	-0.45%
2019/07/25	20	25.38	18	25.44	25.60	2	2,490	0.08%
2019/07/24	0	0.00	1	24.45	24.50	-1	2,526	-0.04%
2019/07/23	17	24.68	15	24.83	24.60	2	2,576	0.08%
2019/07/17	3	24.33	0	0.00	24.30	3	2,726	0.11%
2019/07/16	4	24.29	3	24.25	24.25	1	2,791	0.04%
2019/07/15	2	23.95	0	0.00	23.85	2	2,869	0.07%
2019/07/11	0	0.00	5	23.90	23.85	-5	3,448	-0.14%
2019/07/10	5	23.65	0	0.00	23.80	5	3,844	0.13%
2019/07/09	1	23.85	1	23.80	23.70	0	3,983	0.00%
2019/07/08	1	24.45	6	24.57	24.80	-5	4,000	-0.12%
2019/07/03	5	24.20	0	0.00	24.25	5	4,258	0.12%
2019/07/02	0	0.00	5	24.45	24.60	-5	4,431	-0.11%
2019/07/01	6	24.06	1	24.10	24.10	5	4,724	0.11%
2019/06/25	6	23.93	1	23.65	23.65	5	5,937	0.08%
2019/06/24	1	24.10	1	24.10	24.10	0	6,045	0.00%
2019/06/20	21	24.50	21	24.51	24.50	0	6,199	0.00%
2019/06/19	2	24.20	1	24.30	24.30	1	6,286	0.02%
2019/06/13	1	24.10	1	23.85	23.85	0	6,516	0.00%
2019/06/11	3	24.28	3	24.10	24.10	0	6,700	0.00%
2019/06/10	0	0.00	3	23.15	23.45	-3	6,641	-0.05%
2019/06/03	1	23.20	1	23.05	23.05	0	6,713	0.00%
2019/05/30	1	23.15	4	23.36	23.55	-3	6,724	-0.04%
2019/05/29	6	23.08	0	0.00	23.00	6	6,748	0.09%
2019/05/27	0	0.00	9	23.93	23.45	-9	6,965	-0.13%
2019/05/24	1	24.00	1	23.75	23.75	0	6,997	0.00%
2019/05/23	9	24.30	8	23.84	23.75	1	7,040	0.01%
2019/05/22	3	24.20	0	0.00	24.40	3	7,221	0.04%
2019/05/21	0	0.00	2	23.55	24.20	-2	7,233	-0.03%
2019/05/17	1	24.45	1	23.45	23.45	0	7,237	0.00%
2019/05/16	2	24.60	1	24.70	24.15	1	7,218	0.01%
2019/05/15	2	25.35	2	25.15	25.15	0	7,172	0.00%
2019/05/14	19	23.85	31	24.84	25.40	-12	7,135	-0.17%
2019/05/13	3	24.60	10	25.53	24.60	-7	7,082	-0.10%
2019/05/10	1	25.40	5	25.93	25.80	-4	7,016	-0.06%
2019/05/09	17	25.56	1	26.10	25.50	16	6,963	0.23%
2019/05/08	10	26.08	22	25.90	25.85	-12	6,837	-0.18%
2019/05/07	0	0.00	6	25.90	26.00	-6	6,774	-0.09%
2019/05/06	32	25.42	7	25.33	25.10	25	6,729	0.37%
2019/05/02	3	26.90	5	26.66	26.90	-2	6,587	-0.03%
2019/04/30	1	26.25	6	26.23	26.35	-5	6,495	-0.08%
2019/04/29	0	0.00	24	25.38	26.10	-24	6,346	-0.38%
2019/04/26	7	26.04	10	26.60	26.05	-3	6,276	-0.05%
2019/04/25	0	0.00	3	26.35	26.65	-3	6,224	-0.05%
2019/04/24	15	26.37	30	26.77	26.35	-15	6,188	-0.24%
2019/04/23	10	26.70	25	26.93	26.70	-15	6,127	-0.24%
2019/04/22	2	26.95	4.1	27.07	26.75	-2.1	6,034	-0.04%
2019/04/19	6	26.40	2	26.45	26.60	4	5,962	0.07%
2019/04/18	49	27.10	65	27.38	26.50	-16	5,862	-0.27%
2019/04/17	18	27.24	24	27.25	27.15	-6	5,470	-0.11%
2019/04/16	31	27.13	38	27.15	27.25	-7	5,273	-0.13%
2019/04/15	42	25.93	3	26.07	26.30	39	4,875	0.80%
2019/04/12	9	25.39	1	25.10	25.10	8	4,717	0.17%
2019/04/11	3	25.70	3	25.35	25.30	0	4,638	0.00%
2019/04/10	1	25.75	25	25.75	26.20	-24	4,488	-0.53%
2019/04/09	1	26.00	14	25.77	25.90	-13	4,424	-0.29%
2019/04/08	32	26.19	4	25.90	25.80	28	4,349	0.64%
2019/04/03	16	25.86	37	25.96	26.25	-21	4,181	-0.50%
2019/04/02	23	25.42	25	25.43	26.15	-2	3,897	-0.05%
2019/04/01	24	24.10	32	24.16	23.80	-8	3,367	-0.24%
2019/03/29	5	23.41	0	0.00	23.45	5	3,104	0.16%
2019/03/28	1	23.00	1	23.00	23.00	0	2,921	0.00%
2019/03/26	0	0.00	20	22.91	23.45	-20	2,722	-0.73%
2019/03/25	10	22.35	10	22.35	22.25	0	2,579	0.00%
2019/03/22	3	22.85	5	22.95	23.05	-2	2,549	-0.08%
2019/03/21	0	0.00	1	22.45	22.45	-1	2,431	-0.04%
2019/03/20	22	22.81	1	22.70	22.65	21	2,409	0.87%
2019/03/19	10	22.55	0	0.00	22.50	10	2,304	0.43%
2019/03/18	6	22.80	13	22.80	22.80	-7	2,246	-0.31%
2019/03/15	6	22.58	13	22.85	22.55	-7	2,171	-0.32%
2019/03/13	5	21.63	0	0.00	21.65	5	1,992	0.25%
2019/03/12	0	0.00	5	21.85	21.80	-5	1,990	-0.25%
2019/03/08	1	21.45	1	21.80	21.80	0	2,002	0.00%
2019/03/07	3	21.95	3.3	21.70	21.30	-0.3	1,997	-0.01%
2019/03/06	14	21.95	35	22.00	21.95	-21	1,985	-1.06%
2019/03/05	10	21.80	0	0.00	21.75	10	1,985	0.50%
2019/02/27	3	22.00	16	22.06	22.05	-13	1,944	-0.67%
2019/02/26	12	21.58	0	0.00	21.95	12	1,769	0.68%
2019/02/25	0	21.40	0	0.00	21.40	0	1,713	0.00%
2019/02/22	13	21.29	23	21.31	21.30	-10	1,680	-0.60%
2019/02/21	10	21.25	3	21.63	21.75	7	1,632	0.43%
2019/02/20	0	0.00	2	20.65	20.70	-2	1,378	-0.15%
2019/02/18	1	20.30	3	20.40	20.20	-2	1,390	-0.14%
2019/02/13	1	19.80	0	0.00	19.75	1	1,386	0.07%
2019/02/12	4	19.61	9	19.65	19.65	-5	1,372	-0.36%
2019/01/28	1	19.25	0	0.00	19.25	1	1,360	0.07%
2019/01/18	0	0.00	1	19.05	19.10	-1	1,508	-0.07%
2019/01/10	15	19.28	2	19.28	19.25	13	1,600	0.81%
2019/01/08	1	19.10	0	0.00	19.20	1	1,607	0.06%
2019/01/02	2	19.30	0	0.00	19.30	2	1,691	0.12%
2018/12/25	20	20.35	20	20.25	20.40	0	1,719	0.00%
2018/12/22	24	20.24	0	0.00	20.10	24	1,618	1.48%
2018/12/20	1	19.35	2	19.48	19.30	-1	1,566	-0.06%
2018/12/19	1	19.80	0	0.00	19.80	1	1,729	0.06%
2018/12/12	0	0.00	0.2	19.85	20.00	-0.2	1,781	-0.01%
2018/12/04	0	0.00	4	20.80	20.55	-4	1,913	-0.21%
2018/11/30	0	0.00	1	19.75	20.05	-1	1,914	-0.05%
2018/11/28	1	19.65	1	20.00	20.00	0	1,964	0.00%
2018/11/21	0	0.00	26	19.05	19.25	-26	2,490	-1.04%
2018/11/20	1	19.20	0	0.00	19.55	1	2,506	0.04%
2018/11/15	11	19.24	10	19.30	19.35	1	2,494	0.04%
2018/11/14	3	19.10	5	18.70	19.00	-2	2,440	-0.08%
2018/11/13	21	18.50	0	0.00	18.70	21	2,407	0.87%
2018/11/12	1	18.10	1	18.25	18.50	0	2,387	0.00%
2018/11/07	0	0.00	5	18.15	18.20	-5	2,388	-0.21%
2018/11/01	5	17.70	0	0.00	18.40	5	2,368	0.21%
2018/10/31	3	17.05	0	0.00	17.70	3	2,302	0.13%
2018/10/26	0	0.00	20	16.83	16.65	-20	2,370	-0.84%
2018/10/24	1	18.05	1	18.05	17.95	0	2,360	0.00%
2018/10/18	2	18.45	1	18.50	18.45	1	2,328	0.04%
2018/10/17	0	0.00	3	18.28	18.30	-3	2,268	-0.13%
2018/10/12	2	17.70	0	0.00	17.75	2	2,242	0.09%
2018/10/11	1	17.95	0	0.00	17.95	1	2,222	0.04%
2018/10/03	2	21.30	0	0.00	21.25	2	2,167	0.09%
2018/10/02	0	0.00	11	21.66	21.60	-11	2,157	-0.51%
2018/10/01	3	22.07	1	22.05	22.05	2	2,139	0.09%
2018/09/26	2	22.55	0	0.00	22.00	2	2,109	0.09%
2018/09/25	2	21.50	0	0.00	21.45	2	1,950	0.10%
2018/09/21	3	21.50	0	0.00	21.50	3	1,941	0.15%
2018/09/20	5	21.65	8	21.63	21.30	-3	1,935	-0.16%
2018/09/18	0	0.00	2	22.20	21.70	-2	1,913	-0.10%
2018/09/17	1	22.20	1	22.45	22.45	0	1,895	0.00%
2018/09/14	15	21.78	10	21.95	22.15	5	1,863	0.27%
2018/09/12	5	21.60	4	21.68	21.60	1	1,947	0.05%
2018/09/11	1	21.65	2	21.90	22.00	-1	1,944	-0.05%
2018/09/07	1	20.80	0	0.00	21.20	1	1,892	0.05%
2018/09/06	3	22.27	13	22.02	22.10	-10	1,862	-0.54%
2018/09/04	0	0.00	1	22.50	22.60	-1	1,981	-0.05%
2018/09/03	7	22.40	7	22.69	22.40	0	2,009	0.00%
2018/08/31	13.1	21.83	10	22.17	22.60	3.1	1,925	0.16%
2018/08/30	1	21.30	0	0.00	21.45	1	1,669	0.06%
2018/08/29	3	21.00	2	21.10	21.00	1	1,641	0.06%
2018/08/23	0	0.00	3	20.60	20.70	-3	1,821	-0.16%
2018/08/13	3	20.15	0	0.00	20.00	3	2,000	0.15%
2018/08/10	0	0.00	2	21.10	20.90	-2	2,010	-0.10%
2018/08/08	1	21.50	2	21.43	21.40	-1	2,054	-0.05%
2018/08/06	0	0.00	2	21.60	21.60	-2	2,067	-0.10%
2018/08/03	24	21.35	0	0.00	21.70	24	2,061	1.16%
2018/07/31	2	21.10	2	21.10	20.85	0	2,017	0.00%
2018/07/26	1	20.85	0	0.00	21.05	1	2,022	0.05%
2018/07/25	1	20.95	0	0.00	20.90	1	2,049	0.05%
2018/07/24	0	0.00	3	21.07	21.25	-3	2,058	-0.15%
2018/07/18	0	0.00	12	21.20	20.95	-12	2,121	-0.57%
2018/07/17	12	21.13	0	0.00	21.00	12	2,113	0.57%
2018/07/16	4	21.30	0	0.00	21.30	4	2,112	0.19%
2018/07/12	0	0.00	2	20.45	20.40	-2	2,072	-0.10%
2018/07/06	2	20.08	1	20.60	20.10	1	2,093	0.05%
2018/07/04	1	20.65	1	21.15	20.70	0	2,087	0.00%
2018/07/03	1	21.00	0	0.00	20.75	1	2,077	0.05%
2018/06/29	0	0.00	1	21.50	21.50	-1	2,111	-0.05%
2018/06/26	2	21.48	4	21.40	21.45	-2	2,119	-0.09%
2018/06/25	1	21.90	0	0.00	21.90	1	2,113	0.05%
2018/06/22	2	22.50	1	22.60	22.35	1	2,116	0.05%
2018/06/21	1	23.00	11	23.01	22.95	-10	2,118	-0.47%
2018/06/20	10	22.80	0	0.00	22.80	10	2,026	0.49%
2018/06/15	0	0.00	2	22.68	22.80	-2	2,016	-0.10%
2018/06/13	2	22.88	0	0.00	22.75	2	1,990	0.10%
2018/06/12	4	24.00	12	23.53	23.30	-8	1,974	-0.41%
2018/06/11	0	0.00	23.1	23.23	23.30	-23.1	1,823	-1.26%
2018/06/08	14	22.75	3	23.03	22.45	11	1,753	0.63%
2018/06/07	6	22.90	2	22.85	23.00	4	1,798	0.22%
2018/06/06	2	22.90	0	0.00	22.85	2	1,765	0.11%
2018/06/05	10	22.79	11	22.82	22.75	-1	1,798	-0.06%
2018/06/01	16	22.73	1.1	22.79	22.70	14.9	1,755	0.85%
2018/05/31	20	22.68	5	22.75	23.35	15	1,708	0.88%
2018/05/30	2	22.15	7	22.03	22.15	-5	1,522	-0.33%
2018/05/28	2	21.50	0	0.00	21.50	2	1,456	0.14%
2018/05/25	15	21.59	11	21.58	21.55	4	1,460	0.27%
2018/05/24	0	0.00	1	21.15	21.15	-1	1,438	-0.07%
2018/05/23	9	21.16	0	0.00	21.10	9	1,453	0.62%
2018/05/22	0	0.00	5	21.55	21.30	-5	1,455	-0.34%
2018/05/21	27	21.80	38	21.64	21.80	-11	1,454	-0.76%
2018/05/18	10	21.30	4	21.00	21.35	6	1,396	0.43%
2018/05/17	6	20.80	5	20.88	20.75	1	1,441	0.07%
2018/05/14	14	20.93	1	20.70	20.80	13	1,563	0.83%
2018/05/11	0	0.00	2	20.60	20.60	-2	1,591	-0.13%
2018/05/09	10	20.65	12	20.73	20.45	-2	1,623	-0.12%
2018/05/08	2	20.15	0	0.00	20.25	2	1,637	0.12%
2018/05/02	5	20.00	0	0.00	19.95	5	1,751	0.29%
2018/04/30	0	0.00	5	19.30	19.30	-5	1,747	-0.29%
2018/04/26	0	0.00	3	19.30	18.85	-3	1,790	-0.17%
2018/04/25	1	18.85	1	19.00	19.15	0	1,828	0.00%
2018/04/24	3	19.15	0	0.00	18.90	3	1,876	0.16%
2018/04/20	1	20.40	1	20.50	20.40	0	2,067	0.00%
2018/04/13	1	21.40	0	0.00	21.35	1	2,233	0.04%
2018/03/30	0	0.00	1	22.30	22.15	-1	2,425	-0.04%
2018/03/27	1	22.15	0	0.00	22.15	1	2,491	0.04%
2018/03/21	10	22.95	1	22.95	22.70	9	2,549	0.35%
2018/03/14	1	23.05	0	0.00	23.10	1	2,977	0.03%
2018/03/13	0	0.00	18	22.70	23.30	-18	3,014	-0.60%
2018/03/12	2	22.75	1	22.80	22.65	1	3,004	0.03%
2018/03/09	2	23.00	2	22.80	22.90	0	3,059	0.00%
2018/03/05	1	22.10	0	0.00	22.00	1	3,733	0.03%
2018/02/22	10	22.10	10	22.05	22.05	0	4,871	0.00%
2018/02/09	7	20.28	4	20.53	20.80	3	5,103	0.06%
2018/02/07	3	22.40	0	0.00	22.50	3	5,137	0.06%
2018/02/06	6	22.85	0	0.00	22.10	6	5,147	0.12%
2018/02/05	4	24.23	0	0.00	24.50	4	5,062	0.08%
2018/02/02	0	0.00	1	25.35	25.20	-1	5,087	-0.02%
2018/01/31	1	25.50	0	0.00	25.40	1	5,412	0.02%
2018/01/30	2	25.35	1	25.30	25.30	1	5,417	0.02%
2018/01/26	3	25.20	1	25.40	25.25	2	5,442	0.04%
2018/01/25	3	25.65	0	0.00	25.50	3	5,445	0.06%
2018/01/23	3	25.60	0	0.00	25.50	3	5,665	0.05%
2018/01/19	1	26.10	1	25.90	25.65	0	6,008	0.00%
2018/01/18	0	0.00	1	26.15	25.90	-1	5,981	-0.02%
2018/01/17	12	26.60	14	26.66	26.35	-2	5,961	-0.03%
2018/01/16	1	26.45	0	0.00	26.20	1	5,828	0.02%
2018/01/12	0	0.00	2	25.90	26.10	-2	5,802	-0.03%
2018/01/09	0	0.00	4	26.41	26.15	-4	5,841	-0.07%
2018/01/08	0	0.00	1	26.05	26.00	-1	5,807	-0.02%
2018/01/04	0	0.00	7	25.84	26.10	-7	5,795	-0.12%