松瑞藥 (4167)-永豐金-桃園券商分點個股進出

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

松瑞藥

(4167)

可現股當沖

股價
20.90
漲跌
▼0.65
漲幅
-3.02%
成交量
3,015張
產業
上櫃生技醫療類股
268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

松瑞藥 (4167)籌碼相關－永豐金-桃園券商分點個股進出

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

永豐金-桃園券商分點個股進出
永豐金-桃園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
2024/04/19	8	20.86	11	20.90	20.90	-3	1,887	-0.16%
2024/04/18	17	21.59	2	21.65	21.55	15	1,865	0.80%
2024/04/17	3	22.08	3	21.92	22.05	0	1,840	0.00%
2024/04/16	0	0.00	10	20.59	20.75	-10	1,782	-0.56%
2024/04/15	0	0.00	21	20.95	20.90	-21	1,826	-1.15%
2024/04/12	0	0.00	12	21.36	21.25	-12	1,857	-0.65%
2024/04/11	13	21.58	4	21.48	21.45	9	1,884	0.48%
2024/04/10	4	22.06	8	21.82	21.75	-4	1,909	-0.21%
2024/04/09	0	0.00	3	21.02	21.00	-3	2,073	-0.14%
2024/04/08	0	0.00	31	20.74	21.05	-31	2,101	-1.47%
2024/04/03	1	20.35	1	20.70	20.65	0	2,086	0.00%
2024/04/02	3	20.30	0	0.00	20.45	3	2,097	0.14%
2024/04/01	11	19.97	12	20.10	20.15	-1	2,107	-0.05%
2024/03/28	10	19.70	0	0.00	19.60	10	2,207	0.45%
2024/03/27	26	19.55	0	0.00	19.50	26	2,295	1.13%
2024/03/26	0	0.00	32	19.15	19.10	-32	2,506	-1.28%
2024/03/25	1	19.15	15	19.13	19.20	-14	2,694	-0.52%
2024/03/22	0	0.00	16	18.90	18.95	-16	3,133	-0.51%
2024/03/21	3	18.95	3	18.85	18.85	0	3,408	0.00%
2024/03/20	9	18.98	0	0.00	18.80	9	3,462	0.26%
2024/03/19	11	18.59	6	18.50	18.50	5	3,531	0.14%
2024/03/15	1	18.40	0	0.00	18.35	1	3,687	0.03%
2024/03/14	5	18.75	0	0.00	18.70	5	3,792	0.13%
2024/03/13	5	18.98	24	18.57	18.55	-19	3,940	-0.48%
2024/03/12	3	19.15	0	0.00	19.05	3	4,127	0.07%
2024/03/11	6	19.12	3	19.05	19.05	3	4,432	0.07%
2024/03/08	11	20.05	6	19.85	19.80	5	5,558	0.09%
2024/03/07	4.3	19.88	6	20.10	20.50	-1.7	6,004	-0.03%
2024/03/06	0.1	20.05	0	0.00	20.00	0.1	6,656	0.00%
2024/03/05	0	20.20	0	0.00	20.15	0	6,731	0.00%
2024/03/04	0.1	19.90	0	0.00	19.85	0.1	6,881	0.00%
2024/03/01	2.1	20.05	2	20.10	20.00	0.1	6,933	0.00%
2024/02/29	0	20.38	0	0.00	20.10	0	7,077	0.00%
2024/02/27	4	20.63	4	20.45	20.45	0	7,078	0.00%
2024/02/26	5	20.71	10	20.25	20.90	-5	7,081	-0.07%
2024/02/23	6	19.93	43	19.94	19.85	-37	7,069	-0.52%
2024/02/22	12.1	20.28	12	20.10	20.10	0.1	7,074	0.00%
2024/02/21	3	20.40	0	0.00	20.45	3	7,071	0.04%
2024/02/20	2.1	20.40	3	20.42	20.40	-0.9	7,076	-0.01%
2024/02/19	26.2	20.67	4	20.65	20.65	22.2	7,092	0.31%
2024/02/16	8	20.23	0	0.00	20.40	8	7,099	0.11%
2024/02/15	1	19.55	5	19.55	19.55	-4	7,090	-0.06%
2024/02/05	0	0.00	3	19.53	19.55	-3	7,128	-0.04%
2024/02/02	2	19.90	0	0.00	19.80	2	7,219	0.03%
2024/02/01	1	19.95	1	20.15	20.15	0	7,328	0.00%
2024/01/31	0	20.65	2	20.00	20.00	-2	7,590	-0.03%
2024/01/30	7	20.05	0	0.00	19.95	7	7,968	0.09%
2024/01/29	0	0.00	3	20.28	20.35	-3	8,097	-0.04%
2024/01/26	3	20.02	9	20.05	20.05	-6	8,151	-0.07%
2024/01/25	10	20.13	0	0.00	20.15	10	8,326	0.12%
2024/01/24	3	20.60	6.1	20.43	20.40	-3.1	8,482	-0.04%
2024/01/23	6	20.66	4	20.54	20.55	2	8,475	0.02%
2024/01/22	2	20.70	2	20.65	20.60	0	8,478	0.00%
2024/01/19	8	20.54	5	20.40	20.45	3	8,479	0.04%
2024/01/18	2	20.05	38	20.14	20.30	-36	8,446	-0.43%
2024/01/17	1	21.20	0	0.00	20.55	1	8,412	0.01%
2024/01/16	0	0.00	2	20.85	20.90	-2	8,393	-0.02%
2024/01/12	0.1	21.65	0	0.00	21.40	0.1	8,356	0.00%
2024/01/11	1	21.45	1	21.55	21.55	0	8,373	0.00%
2024/01/10	1	21.40	0	0.00	21.35	1	8,366	0.01%
2024/01/09	2	22.00	2	21.65	21.60	0	8,356	0.00%
2024/01/05	0	0.00	1	22.80	22.80	-1	8,290	-0.01%
2024/01/04	4	22.83	11	22.66	22.50	-7	8,268	-0.08%
2024/01/03	20	23.60	6.1	23.48	23.10	13.9	8,241	0.17%
2024/01/02	11	23.05	10.3	22.95	23.05	0.7	7,999	0.01%
2023/12/28	3	22.65	1	22.90	22.40	2	7,918	0.03%
2023/12/27	3	22.85	0	0.00	22.50	3	7,880	0.04%
2023/12/26	3.3	22.71	2	22.88	22.65	1.3	7,845	0.02%
2023/12/25	0.1	22.90	4	22.44	22.55	-3.9	7,796	-0.05%
2023/12/22	22	22.82	6	22.93	23.05	16	7,716	0.21%
2023/12/21	16	23.57	27	23.48	23.30	-11	7,620	-0.14%
2023/12/20	54	23.55	5	23.75	23.30	49	7,385	0.66%
2023/12/19	71	23.71	58	24.04	23.90	13	7,188	0.18%
2023/12/18	36	23.49	28	23.49	23.40	8	6,747	0.12%
2023/12/15	4	22.15	3	22.12	22.20	1	6,469	0.02%
2023/12/14	4	22.05	7	22.19	21.65	-3	6,429	-0.05%
2023/12/13	26	22.34	2.1	22.35	22.20	23.9	6,342	0.38%
2023/12/12	3	22.10	1	22.00	22.10	2	6,270	0.03%
2023/12/11	3	22.92	1	22.60	22.55	2	6,165	0.03%
2023/12/08	5	22.34	1	22.35	22.40	4	6,049	0.07%
2023/12/07	18	22.93	12	22.89	22.80	6	5,896	0.10%
2023/12/06	24	23.37	52	23.45	23.50	-28	5,687	-0.49%
2023/12/05	91	25.49	32	25.23	24.30	59	5,370	1.10%
2023/12/04	34	24.35	140.3	24.54	24.85	-106.3	4,230	-2.51%	大賣/鉅額交易
2023/12/01	19	22.47	73	22.36	22.60	-54	3,752	-1.44%
2023/11/30	10	20.71	38	20.79	20.60	-28	3,091	-0.91%
2023/11/29	40	20.51	28	20.53	21.00	12	3,032	0.40%
2023/11/28	11	19.88	0	0.00	19.95	11	2,884	0.38%
2023/11/27	37	20.33	21.1	20.44	20.25	15.9	2,835	0.56%
2023/11/24	0	0.00	2	19.20	19.15	-2	2,706	-0.07%
2023/11/22	0	0.00	1	19.35	19.30	-1	2,688	-0.04%
2023/11/21	0.2	19.00	18	19.10	18.90	-17.9	2,672	-0.67%
2023/11/15	0	0.00	5	19.07	18.90	-5	2,782	-0.18%
2023/11/14	10	18.70	0	0.00	18.95	10	2,757	0.36%
2023/11/10	5	19.79	0	0.00	19.00	5	2,724	0.18%
2023/11/09	29	19.98	6	19.62	19.60	23	2,616	0.88%
2023/11/08	20	20.01	62	20.01	19.75	-42	2,505	-1.68%
2023/11/07	31	21.34	41	21.40	21.55	-10	2,237	-0.45%
2023/11/06	17	20.96	45	21.19	21.35	-28	1,867	-1.50%
2023/11/03	15	19.67	1	19.75	19.45	14	1,737	0.81%
2023/11/02	7	19.37	5	19.31	20.05	2	1,674	0.12%
2023/11/01	10	19.41	15	19.48	19.65	-5	1,517	-0.33%
2023/10/31	1	18.50	2	18.25	18.30	-1	1,339	-0.07%
2023/10/30	1	18.50	0	0.00	18.50	1	1,337	0.07%
2023/10/27	0	0.00	5	18.30	18.50	-5	1,323	-0.38%
2023/10/25	2	18.50	0	0.00	18.30	2	1,308	0.15%
2023/10/23	0	17.80	0	0.00	18.15	0	1,308	0.00%
2023/10/19	1	18.55	1	18.70	18.45	0	1,295	0.00%
2023/10/18	0	0.00	2.2	17.94	17.95	-2.2	1,272	-0.17%
2023/10/17	2	18.30	4	18.00	18.00	-2	1,272	-0.16%
2023/10/13	5	18.20	2	18.25	18.20	3	1,241	0.24%
2023/10/11	26	17.86	7	17.93	18.10	19	1,208	1.57%
2023/10/06	0.2	17.60	0	0.00	17.40	0.2	1,177	0.02%
2023/09/13	1	17.60	0	0.00	17.80	1	1,500	0.07%
2023/09/12	0	0.00	4	17.60	17.65	-4	1,503	-0.27%
2023/09/08	0	18.03	0	0.00	17.80	0	1,504	0.00%
2023/09/06	1	18.00	2	18.20	18.30	-1	1,481	-0.07%
2023/09/05	2	18.20	0	0.00	18.20	2	1,473	0.14%
2023/09/04	6	18.60	9	18.62	18.65	-3	1,462	-0.21%
2023/09/01	2	18.30	1	18.50	18.45	1	1,447	0.07%
2023/08/31	8	18.36	0	0.00	18.35	8	1,429	0.56%
2023/08/28	0	0.00	1	18.05	18.00	-1	1,391	-0.07%
2023/08/24	2	17.93	0	0.00	17.80	2	1,366	0.15%
2023/08/23	6	18.59	1	18.80	18.50	5	1,337	0.37%
2023/08/22	0	0.00	4	18.15	18.35	-4	1,291	-0.31%
2023/08/21	0	0.00	4	17.88	17.85	-4	1,229	-0.33%
2023/08/17	1	17.45	0	0.00	17.45	1	1,197	0.08%
2023/08/16	0	17.45	0	0.00	17.25	0	1,203	0.00%
2023/08/07	0	0.00	9	17.82	17.80	-9	1,179	-0.76%
2023/08/02	0	0.00	6	17.25	17.10	-6	1,175	-0.51%
2023/07/25	5	17.40	0	0.00	17.25	5	1,182	0.42%
2023/07/21	0	0.00	2	17.55	17.50	-2	1,189	-0.17%
2023/07/20	0	0.00	3	17.50	17.50	-3	1,203	-0.25%
2023/07/14	1	17.50	3	17.35	17.40	-2	1,372	-0.15%
2023/07/10	5	17.65	0	0.00	17.70	5	1,412	0.35%
2023/07/06	1	17.75	2	17.90	17.80	-1	1,404	-0.07%
2023/07/03	1	18.20	1	18.15	18.10	0	1,408	0.00%
2023/06/30	3	18.60	0	0.00	18.50	3	1,393	0.22%
2023/06/29	0	0.00	2	18.65	18.80	-2	1,365	-0.15%
2023/06/28	0	0.00	3	18.12	18.25	-3	1,305	-0.23%
2023/06/27	3	18.08	2	17.95	17.70	1	1,273	0.08%
2023/06/26	2	17.15	2	17.40	17.40	0	1,222	0.00%
2023/06/20	0	0.00	1	17.25	17.25	-1	1,232	-0.08%
2023/06/16	0	0.00	4	17.30	17.30	-4	1,265	-0.32%
2023/06/15	0.1	17.25	0	0.00	17.20	0.1	1,282	0.00%
2023/06/14	20	17.20	0	0.00	17.10	20	1,296	1.54%
2023/06/13	2	17.10	0	0.00	17.20	2	1,334	0.15%
2023/06/12	2	17.15	0	0.00	17.20	2	1,352	0.15%
2023/06/07	5	17.70	0	0.00	17.50	5	1,446	0.35%
2023/06/06	8	17.40	0	0.00	17.40	8	1,464	0.55%
2023/06/05	1	17.40	0	0.00	17.35	1	1,502	0.07%
2023/06/02	2	17.10	0	0.00	17.15	2	1,525	0.13%
2023/05/23	2.5	17.72	1	17.60	17.80	1.5	1,865	0.08%
2023/05/22	1	17.25	0.1	18.50	17.55	0.9	1,890	0.05%
2023/05/18	1	17.10	0	0.00	17.15	1	1,934	0.05%
2023/05/12	0	0.00	4	17.04	17.05	-4	2,152	-0.19%
2023/05/11	2	17.33	0	0.00	17.05	2	2,220	0.09%
2023/05/10	0	0.00	1	17.65	17.75	-1	2,256	-0.04%
2023/05/09	1	17.55	1	17.65	17.50	0	2,322	0.00%
2023/05/08	2	18.33	0	0.00	18.15	2	2,423	0.08%
2023/05/05	1	18.25	0	0.00	18.25	1	2,498	0.04%
2023/05/04	1	18.50	1	18.50	18.50	0	2,548	0.00%
2023/05/03	0	0.00	1	18.65	18.30	-1	2,588	-0.04%
2023/05/02	4	18.45	0.1	18.50	18.50	3.9	2,642	0.15%
2023/04/28	1	18.40	1	18.40	18.35	0	2,715	0.00%
2023/04/27	2	18.00	1	18.00	18.00	1	2,779	0.04%
2023/04/26	1	17.95	0	0.00	18.15	1	2,878	0.03%
2023/04/25	0	0.00	1	18.30	18.35	-1	2,965	-0.03%
2023/04/24	1	19.00	2	18.78	18.75	-1	3,036	-0.03%
2023/04/21	5	18.87	0	0.00	18.70	5	3,118	0.16%
2023/04/20	7	20.15	1	20.20	19.25	6	3,213	0.19%
2023/04/19	10	19.83	1	19.40	19.85	9	3,320	0.27%
2023/04/17	2	19.33	1	19.30	19.30	1	3,805	0.03%
2023/04/14	6	18.95	0	0.00	18.95	6	4,054	0.15%
2023/04/13	0	0.00	1	19.20	19.10	-1	4,292	-0.02%
2023/04/12	0	0.00	0	19.05	18.90	0	4,538	0.00%
2023/04/11	0	19.50	0	0.00	18.80	0	5,117	0.00%
2023/04/10	1	19.20	1	19.55	19.20	0	5,591	0.00%
2023/04/07	0	0.00	1	19.45	19.40	-1	6,111	-0.02%
2023/04/06	3	19.28	2	19.38	19.40	1	7,324	0.01%
2023/03/30	0	0.00	3	19.05	18.85	-3	9,461	-0.03%
2023/03/28	23	18.67	0	0.00	18.60	23	11,181	0.21%
2023/03/27	0	0.00	2	19.00	19.05	-2	13,324	-0.02%
2023/03/24	0	0.00	1	19.00	19.00	-1	14,549	-0.01%
2023/03/23	1	18.75	0	0.00	18.70	1	15,290	0.01%
2023/03/21	0	0.00	2	18.73	18.75	-2	15,827	-0.01%
2023/03/20	14	18.64	21	18.59	18.60	-7	15,995	-0.04%
2023/03/16	6	19.13	11	18.83	18.75	-5	16,064	-0.03%
2023/03/15	9	19.39	1	19.50	19.35	8	16,060	0.05%
2023/03/14	2	19.48	0	0.00	19.25	2	16,065	0.01%
2023/03/13	1	19.30	0	0.00	19.60	1	16,062	0.01%
2023/03/10	4	19.85	3	20.13	19.80	1	16,032	0.01%
2023/03/09	1	20.50	7	20.51	20.50	-6	15,981	-0.04%
2023/03/08	2	20.75	50	20.78	20.65	-48	15,952	-0.30%
2023/03/07	40	21.05	0	0.00	21.00	40	15,928	0.25%
2023/03/06	15	21.40	5	21.25	21.30	10	15,912	0.06%
2023/03/02	0	0.00	1	20.90	21.05	-1	15,792	-0.01%
2023/03/01	10	20.80	0	0.00	20.70	10	15,740	0.06%
2023/02/24	2	21.00	0	0.00	20.50	2	15,700	0.01%
2023/02/23	1	20.55	10	20.75	20.80	-9	15,685	-0.06%
2023/02/22	10	20.45	0	0.00	20.45	10	15,656	0.06%
2023/02/20	0	0.00	29	20.78	20.85	-29	15,575	-0.19%
2023/02/17	1	21.00	0	0.00	20.65	1	15,542	0.01%
2023/02/16	1	20.60	1	21.00	20.95	0	15,516	0.00%
2023/02/15	1	20.85	1	21.50	20.85	0	15,480	0.00%
2023/02/14	13	21.32	13	21.35	21.30	0	15,429	0.00%
2023/02/13	0	0.00	8	21.06	20.90	-8	15,372	-0.05%
2023/02/10	2	20.75	20	21.06	20.65	-18	15,299	-0.12%
2023/02/09	0	0.00	5	21.85	21.45	-5	15,216	-0.03%
2023/02/08	0	0.00	10	21.60	21.50	-10	15,137	-0.07%
2023/02/06	6.2	22.00	10	21.96	21.80	-3.8	14,991	-0.03%
2023/02/03	13	21.71	8	21.74	21.55	5	14,859	0.03%
2023/02/02	5	21.85	13	21.90	21.85	-8	14,773	-0.05%
2023/02/01	2	21.83	15.1	21.83	21.65	-13.1	14,707	-0.09%
2023/01/31	8.1	21.71	12	21.98	21.70	-3.9	14,664	-0.03%
2023/01/30	0	0.00	1	21.50	21.80	-1	14,596	-0.01%
2023/01/17	3	21.45	0	0.00	21.40	3	14,513	0.02%
2023/01/16	17	21.31	17.1	21.79	21.95	-0.1	14,439	0.00%
2023/01/13	2	21.38	4.1	21.52	21.40	-2.1	14,334	-0.01%
2023/01/12	7	21.34	16	21.34	21.20	-9	14,230	-0.06%
2023/01/11	5	22.01	8	22.12	21.80	-3	14,128	-0.02%
2023/01/10	9	21.94	0	0.00	22.00	9	14,030	0.06%
2023/01/09	32	22.25	56	22.42	22.60	-24	13,897	-0.17%
2023/01/06	24	22.72	11.1	22.92	22.25	12.9	13,677	0.09%
2023/01/05	27.1	23.23	22	22.77	22.65	5.1	13,386	0.04%
2023/01/04	15	24.00	10	23.84	23.50	5	13,147	0.04%
2023/01/03	22	24.14	34	23.91	23.85	-12	12,888	-0.09%
2022/12/30	21	24.21	34	24.66	24.80	-13	12,641	-0.10%
2022/12/29	75	24.30	21	24.24	24.65	54	12,364	0.44%
2022/12/28	33	25.20	29	24.98	23.90	4	11,782	0.03%
2022/12/27	46	25.36	22	25.28	25.40	24	11,302	0.21%
2022/12/26	94	27.42	69	27.47	26.75	25	10,775	0.23%
2022/12/23	93	26.78	111	26.80	26.55	-18	9,555	-0.19%	大賣/
2022/12/22	137	24.99	126.2	25.20	26.15	10.8	8,160	0.13%	大買/大賣/
2022/12/21	59	26.12	45.1	26.02	25.55	13.9	7,419	0.19%
2022/12/20	74	25.62	25	25.85	25.25	49	6,440	0.76%
2022/12/19	209	27.54	146	27.77	28.05	63	5,737	1.10%	大買/大賣/
2022/12/16	62	25.74	65.9	25.59	26.45	-3.9	3,709	-0.10%
2022/12/15	96	24.70	43	24.63	24.05	53	2,498	2.12%
2022/12/14	19.5	24.08	31	24.76	24.95	-11.5	1,748	-0.66%
2022/12/13	1	22.70	11	22.70	22.70	-10	1,252	-0.80%
2022/12/12	2	20.45	181	20.34	20.65	-179	1,217	-14.71%	大賣/鉅額交易
2022/12/09	0	0.00	5	18.66	18.80	-5	1,097	-0.46%
2022/12/08	17	18.82	12	18.24	18.15	5	1,142	0.44%
2022/12/07	5	19.95	2	20.00	20.15	3	1,135	0.26%
2022/12/05	0	0.00	9	19.59	19.55	-9	1,278	-0.70%
2022/12/02	1	18.80	1	19.10	18.90	0	1,375	0.00%
2022/12/01	0	0.00	1	18.75	18.95	-1	1,394	-0.07%
2022/11/30	1	18.70	2	18.90	18.90	-1	1,454	-0.07%
2022/11/29	3	18.72	2	18.73	18.70	1	1,554	0.06%
2022/11/28	1	18.75	0	0.00	18.75	1	1,554	0.06%
2022/11/25	0	18.10	0	0.00	17.85	0	1,582	0.00%
2022/11/23	0	18.20	0	0.00	18.25	0	1,714	0.00%
2022/11/22	1	18.00	0	0.00	17.95	1	1,745	0.06%
2022/11/21	3	18.18	1	18.25	18.10	2	1,775	0.11%
2022/11/18	4	17.65	0	0.00	18.05	4	1,883	0.21%
2022/11/17	2	18.13	1	18.10	17.85	1	1,946	0.05%
2022/11/16	0	0.00	5	17.49	17.55	-5	1,937	-0.26%
2022/11/11	0.1	16.65	1	16.85	16.65	-0.9	1,987	-0.05%
2022/10/25	4	15.80	4	15.90	15.90	0	1,989	0.00%
2022/10/24	1	16.25	0	0.00	16.10	1	1,985	0.05%
2022/10/20	0	0.00	2	16.40	16.45	-2	1,978	-0.10%
2022/10/17	51	16.00	1	16.45	16.50	50	1,981	2.52%
2022/10/14	0	0.00	1	16.70	16.65	-1	1,976	-0.05%
2022/10/13	11	16.14	0	0.00	16.00	11	1,971	0.56%
2022/10/12	23	16.80	0	0.00	17.00	23	1,956	1.18%
2022/10/11	17	16.90	0	0.00	16.95	17	1,951	0.87%
2022/10/04	0	0.00	40	18.15	18.15	-40	1,925	-2.08%
2022/09/28	40	17.35	0	0.00	17.10	40	1,890	2.12%
2022/09/27	6	17.40	6	18.05	18.10	0	1,873	0.00%
2022/09/26	0	0.00	5	18.00	17.75	-5	1,853	-0.27%
2022/09/23	10	19.32	11	19.25	19.20	-1	1,821	-0.05%
2022/09/22	8	18.61	7	18.70	18.70	1	1,688	0.06%
2022/09/21	2	18.73	0	0.00	18.60	2	1,672	0.12%
2022/09/20	1	19.00	0	0.00	18.95	1	1,668	0.06%
2022/09/19	1	18.80	0	0.00	18.80	1	1,662	0.06%
2022/09/16	15	19.50	5	19.95	19.80	10	1,631	0.61%
2022/09/15	1	19.95	7	20.19	20.20	-6	1,578	-0.38%
2022/09/14	9	20.19	4	19.69	19.85	5	1,501	0.33%
2022/09/13	0	0.00	2.4	20.31	20.05	-2.4	1,431	-0.17%
2022/09/12	6	19.18	13	20.05	20.35	-7	1,365	-0.51%
2022/09/08	6	18.78	14	18.84	18.75	-8	1,232	-0.65%
2022/09/07	7	17.65	0	0.00	17.80	7	1,113	0.63%
2022/09/06	16	18.34	4	18.04	18.00	12	1,083	1.11%
2022/09/05	3	19.68	5	19.53	19.65	-2	1,019	-0.20%
2022/09/01	1	19.90	1	19.40	19.20	0	910	0.00%
2022/08/31	18	19.44	13	19.97	19.50	5	896	0.56%
2022/08/29	2	19.05	12	19.04	18.90	-10	754	-1.33%
2022/08/26	15	18.82	8	19.18	18.60	7	715	0.98%
2022/08/25	3	19.15	1	19.50	18.60	2	679	0.29%
2022/08/24	6	18.53	68	18.45	18.95	-62	559	-11.09%
2022/08/18	15	17.37	12	17.40	17.40	3	453	0.66%
2022/08/17	1	16.70	0	0.00	16.60	1	422	0.24%
2022/08/11	3	16.27	0	0.00	16.35	3	409	0.73%
2022/08/09	1	16.30	1	16.40	16.35	0	400	0.00%
2022/08/08	0	0.00	1	16.00	15.95	-1	394	-0.25%
2022/07/29	0	16.35	1	16.20	16.20	-1	434	-0.23%
2022/07/25	0	0.00	10	16.55	16.50	-10	516	-1.93%
2022/07/22	1	16.50	0	0.00	16.35	1	520	0.19%
2022/07/15	0	0.00	0.1	16.45	16.30	-0.1	883	-0.01%
2022/07/14	0	0.00	6.3	16.11	16.20	-6.3	976	-0.65%
2022/07/13	1	16.10	2	16.10	16.05	-1	1,125	-0.09%
2022/07/04	0	0.00	6	16.40	16.30	-6	1,244	-0.48%
2022/07/01	8	17.23	0	0.00	16.40	8	1,247	0.64%
2022/06/30	4	17.80	2	17.75	17.60	2	1,239	0.16%
2022/06/29	0	0.00	10	18.08	18.05	-10	1,231	-0.81%
2022/06/27	0	0.00	2	17.85	17.80	-2	1,215	-0.16%
2022/06/24	1	17.10	2	17.25	17.10	-1	1,211	-0.08%
2022/06/23	4	16.98	2	17.00	16.80	2	1,212	0.16%
2022/06/22	4	17.55	2	17.35	17.30	2	1,207	0.17%
2022/06/20	5	17.56	5	17.80	17.30	0	1,211	0.00%
2022/06/17	0	0.00	16	17.69	17.75	-16	1,209	-1.32%
2022/06/16	12	17.60	0	0.00	17.30	12	1,232	0.97%
2022/06/15	0	0.00	14	17.65	17.50	-14	1,235	-1.13%
2022/06/14	12	16.98	0	0.00	17.10	12	1,245	0.96%
2022/06/13	12	17.60	0	0.00	17.35	12	1,246	0.96%
2022/06/10	11	18.02	1	18.20	18.20	10	1,244	0.80%
2022/06/09	5	18.27	30	18.03	18.30	-25	1,240	-2.02%
2022/06/02	4	16.75	0	0.00	16.90	4	1,242	0.32%
2022/05/26	2	16.25	0	0.00	16.20	2	1,262	0.16%
2022/05/25	2	16.40	0	0.00	16.35	2	1,266	0.16%
2022/05/19	6	16.43	0	0.00	16.50	6	1,280	0.47%
2022/05/16	0	0.00	2	16.40	16.35	-2	1,282	-0.16%
2022/05/12	9	16.22	0	0.00	16.00	9	1,283	0.70%
2022/05/11	2	16.60	0	0.00	16.50	2	1,276	0.16%
2022/05/10	2	16.70	0	0.00	16.80	2	1,271	0.16%
2022/05/09	7	17.06	0	0.00	16.75	7	1,271	0.55%
2022/05/06	0	0.00	5.4	17.65	17.70	-5.4	1,261	-0.42%
2022/05/05	1	18.40	0	0.00	18.20	1	1,255	0.08%
2022/05/04	1	19.00	0	0.00	18.40	1	1,259	0.08%
2022/04/29	8	19.19	1	19.15	19.15	7	1,196	0.59%
2022/04/28	1	19.60	1	19.70	19.40	0	1,192	0.00%
2022/04/25	7	20.49	2	20.55	20.20	5	1,126	0.44%
2022/04/22	16	21.72	2	22.60	21.65	14	1,085	1.29%
2022/04/21	16	21.88	10	22.15	22.25	6	980	0.61%
2022/04/20	6.4	20.86	5	21.41	21.00	1.4	820	0.16%
2022/04/19	13	21.22	7	21.11	21.20	6	728	0.82%
2022/04/18	1	21.05	3	21.05	21.05	-2	584	-0.34%
2022/04/15	3	18.72	5	19.24	19.15	-2	501	-0.40%
2022/04/12	5	17.93	4	18.10	18.15	1	476	0.21%
2022/04/08	2	18.10	0	0.00	18.40	2	468	0.43%
2022/04/07	0	0.00	2	18.15	17.85	-2	470	-0.42%
2022/04/06	4	17.58	0	0.00	17.70	4	471	0.85%
2022/03/30	0	0.00	1	18.25	18.20	-1	472	-0.21%
2022/03/29	0	0.00	4.1	17.95	18.00	-4.1	468	-0.87%
2022/03/28	4	17.60	0	0.00	17.70	4	467	0.86%
2022/03/25	6	18.10	0	0.00	17.95	6	471	1.27%
2022/03/23	0	0.00	8	18.29	18.40	-8	472	-1.69%
2022/03/21	3	17.75	6	18.45	18.20	-3	461	-0.65%
2022/03/09	0.2	15.70	0	0.00	15.55	0.2	424	0.04%
2022/03/08	2	15.40	0	0.00	15.40	2	419	0.48%
2022/03/07	0	0.00	4	16.35	16.50	-4	396	-1.01%
2022/03/01	0.1	17.35	0	0.00	17.35	0.1	420	0.01%
2022/02/24	1.9	17.12	0	0.00	17.15	1.9	423	0.44%
2022/02/23	0.6	17.65	0	0.00	17.65	0.6	421	0.14%
2022/01/26	3	17.00	4	17.25	17.10	-1	458	-0.22%
2022/01/25	0	0.00	8	17.62	17.40	-8	451	-1.77%
2022/01/24	0	0.00	2	17.85	17.90	-2	451	-0.44%
2021/12/16	0.2	18.55	0	0.00	18.45	0.2	458	0.04%
2021/12/14	0.7	18.90	0	0.00	18.60	0.7	462	0.15%
2021/12/13	1	19.10	0	0.00	19.00	1	455	0.22%
2021/12/08	0	0.00	1	19.30	19.35	-1	439	-0.23%
2021/11/30	0.4	19.60	0	0.00	19.50	0.4	457	0.09%
2021/11/29	1	20.10	0	0.00	19.90	1	460	0.22%
2021/11/15	3	19.40	0	0.00	19.40	3	466	0.64%
2021/11/11	0.4	19.10	0	0.00	19.05	0.4	481	0.07%
2021/11/09	2	19.30	0	0.00	19.35	2	489	0.41%
2021/11/04	0	0.00	0.1	20.60	20.85	-0.1	493	-0.01%
2021/10/27	0	0.00	0.1	20.50	20.35	-0.1	520	-0.02%
2021/10/26	0.2	20.55	4	20.43	20.40	-3.8	527	-0.71%
2021/10/25	0	0.00	0.8	20.60	20.50	-0.8	533	-0.15%
2021/10/15	0	0.00	5	19.35	19.35	-5	603	-0.83%
2021/10/14	0	0.00	1	19.50	19.45	-1	666	-0.15%
2021/10/07	0	0.00	5	19.70	19.65	-5	715	-0.70%
2021/10/04	0	0.00	18	18.88	18.85	-18	774	-2.33%
2021/10/01	1	20.00	0	0.00	19.90	1	766	0.13%
2021/09/28	0	0.00	6	20.05	20.20	-6	797	-0.75%
2021/09/17	21	21.13	0	0.00	21.10	21	852	2.46%
2021/09/16	10	21.30	0	0.00	21.25	10	859	1.16%
2021/09/10	0	0.00	1	21.60	21.65	-1	918	-0.11%
2021/09/09	7	21.76	0	0.00	21.35	7	928	0.75%
2021/09/02	1	22.85	0	0.00	22.80	1	1,023	0.10%
2021/08/20	0	0.00	2	22.20	22.50	-2	1,147	-0.17%
2021/08/19	1	22.50	0	0.00	22.15	1	1,192	0.08%
2021/08/17	1	22.60	0	0.00	22.30	1	1,224	0.08%
2021/08/13	5	23.22	0	0.00	23.00	5	1,250	0.40%
2021/08/10	0	0.00	1	24.45	24.45	-1	1,439	-0.07%
2021/08/09	5	25.40	0	0.00	24.90	5	1,598	0.31%
2021/08/03	2	26.20	0	0.00	26.10	2	1,783	0.11%
2021/07/28	4	25.25	0	0.00	25.20	4	1,841	0.22%
2021/07/27	6	25.93	0	0.00	25.80	6	1,889	0.32%
2021/07/26	10	26.30	0	0.00	26.10	10	2,027	0.49%
2021/07/23	0	0.00	1	26.25	26.25	-1	2,042	-0.05%
2021/07/20	14	27.50	0	0.00	27.50	14	2,148	0.65%
2021/07/19	0	0.00	1	26.80	26.70	-1	2,104	-0.05%
2021/07/16	4	26.35	0	0.00	26.70	4	2,133	0.19%
2021/07/14	0	0.00	3	26.35	26.30	-3	2,155	-0.14%
2021/07/13	9	26.53	0	0.00	26.45	9	2,179	0.41%
2021/07/09	1	26.95	0	0.00	26.60	1	2,153	0.05%
2021/07/08	0	0.00	1	26.80	26.70	-1	2,190	-0.05%
2021/07/07	3	26.93	0	0.00	26.80	3	2,276	0.13%
2021/07/06	9	26.33	0	0.00	26.25	9	2,445	0.37%
2021/06/30	0	0.00	5	26.35	27.00	-5	2,838	-0.18%
2021/06/29	0	0.00	1	26.55	26.50	-1	2,837	-0.04%
2021/06/25	0	0.00	2	27.10	27.00	-2	2,842	-0.07%
2021/06/22	0	0.00	1	26.90	26.90	-1	2,850	-0.04%
2021/06/21	3	27.02	2	26.85	26.85	1	2,849	0.04%
2021/06/18	0	0.00	1	27.45	27.40	-1	2,845	-0.04%
2021/06/17	0	0.00	1	27.60	27.60	-1	2,850	-0.04%
2021/06/15	7	27.92	0	0.00	27.95	7	2,905	0.24%
2021/06/11	0	0.00	3	28.35	28.35	-3	2,908	-0.10%
2021/06/10	13	28.85	0	0.00	28.60	13	2,910	0.45%
2021/06/09	0	0.00	2	28.73	28.70	-2	2,863	-0.07%
2021/06/08	1	28.55	0	0.00	28.85	1	2,857	0.03%
2021/06/04	1	28.55	0	0.00	28.35	1	2,846	0.04%
2021/06/03	1	28.10	0	0.00	28.20	1	2,852	0.04%
2021/06/01	4	28.34	0	0.00	28.55	4	2,843	0.14%
2021/05/31	2	28.93	0	0.00	28.80	2	2,827	0.07%
2021/05/28	0	0.00	2	29.58	29.45	-2	2,809	-0.07%
2021/05/27	1	29.85	2	29.35	29.80	-1	2,788	-0.04%
2021/05/25	2	29.10	2	29.10	29.05	0	2,748	0.00%
2021/05/24	0	0.00	3	29.30	29.05	-3	2,741	-0.11%
2021/05/21	3	28.85	0	0.00	28.85	3	2,768	0.11%
2021/05/20	1	28.95	3	29.75	28.95	-2	2,823	-0.07%
2021/05/19	8	29.42	5	29.45	29.50	3	2,820	0.11%
2021/05/18	5	30.66	10	29.66	30.40	-5	2,781	-0.18%
2021/05/17	14	30.61	13	30.59	31.05	1	2,678	0.04%
2021/05/14	6	29.13	7	29.56	29.50	-1	2,528	-0.04%
2021/05/13	7	29.18	2	28.93	28.60	5	2,497	0.20%
2021/05/12	7	29.36	0	0.00	28.00	7	2,479	0.28%
2021/05/11	2	29.00	4	28.85	28.80	-2	2,623	-0.08%
2021/05/10	1	29.75	0	0.00	29.50	1	2,639	0.04%
2021/05/07	2	29.85	0	0.00	29.95	2	2,636	0.08%
2021/05/06	1	30.20	0	0.00	29.65	1	2,642	0.04%
2021/05/05	5	30.25	4	30.05	30.05	1	2,631	0.04%
2021/05/04	2	31.10	15	30.29	30.40	-13	2,625	-0.50%
2021/05/03	10	32.27	14	31.92	32.05	-4	2,592	-0.15%
2021/04/29	0	0.00	1	31.00	30.50	-1	2,465	-0.04%
2021/04/27	48	31.43	42	32.11	31.55	6	2,496	0.24%
2021/04/23	1	29.80	2	29.90	29.80	-1	2,445	-0.04%
2021/04/22	9	30.10	16	30.06	29.95	-7	2,496	-0.28%
2021/04/21	8	30.65	7	30.74	30.60	1	2,487	0.04%
2021/04/20	0	0.00	18	30.92	30.85	-18	2,484	-0.72%
2021/04/19	8	30.33	0	0.00	30.35	8	2,488	0.32%
2021/04/16	9	30.79	0	0.00	30.85	9	2,488	0.36%
2021/04/15	6	30.85	8	31.19	31.10	-2	2,530	-0.08%
2021/04/14	5	30.81	13	30.67	30.65	-8	2,595	-0.31%
2021/04/13	48	31.99	10	32.90	31.65	38	2,600	1.46%
2021/04/12	22	34.03	60	34.06	34.00	-38	2,549	-1.49%
2021/04/09	22	32.32	15	32.85	32.90	7	2,383	0.29%
2021/04/08	14	31.24	38	31.87	31.95	-24	2,173	-1.10%
2021/04/07	0	0.00	3	29.42	29.40	-3	2,030	-0.15%
2021/03/31	1	29.85	0	0.00	29.80	1	2,383	0.04%
2021/03/22	3	30.27	0	0.00	30.15	3	2,484	0.12%
2021/03/19	10	30.87	15	30.81	30.70	-5	2,494	-0.20%
2021/03/17	0	0.00	2	30.08	29.95	-2	2,464	-0.08%
2021/03/16	0	0.00	3	29.47	29.45	-3	2,477	-0.12%
2021/03/15	0	0.00	6	29.35	29.40	-6	2,563	-0.23%
2021/03/12	1	29.35	5	29.45	29.30	-4	2,722	-0.15%
2021/03/11	0	0.00	1	29.40	29.65	-1	2,766	-0.04%
2021/03/10	4	29.60	0	0.00	29.35	4	2,791	0.14%
2021/03/09	26	29.80	2	29.70	29.60	24	2,823	0.85%
2021/03/08	24	30.40	0	0.00	30.20	24	2,823	0.85%
2021/03/05	0	30.75	49	30.69	30.75	-49	2,827	-1.73%
2021/03/03	8	30.52	6	30.33	30.30	2	2,854	0.07%
2021/03/02	7	30.83	0	0.00	30.60	7	2,855	0.25%
2021/02/26	4	30.75	0	0.00	30.95	4	2,863	0.14%
2021/02/25	18	30.97	26	31.31	30.95	-8	2,865	-0.28%
2021/02/24	2	31.40	0	0.00	30.75	2	2,863	0.07%
2021/02/23	12	32.55	9	31.09	31.00	3	2,847	0.11%
2021/02/22	15	32.41	2	32.60	32.30	13	2,809	0.46%
2021/02/19	2	30.53	20	30.74	31.00	-18	2,755	-0.65%
2021/02/18	4	29.63	0	0.00	29.95	4	2,810	0.14%
2021/02/17	5	29.10	0	0.00	29.20	5	2,803	0.18%
2021/02/05	0	0.00	17	28.96	29.10	-17	2,789	-0.61%
2021/02/04	4	28.50	0	0.00	28.50	4	2,786	0.14%
2021/02/02	4	30.60	11	31.33	29.50	-7	2,775	-0.25%
2021/02/01	2	27.55	2	27.80	29.40	0	2,583	0.00%
2021/01/29	12	27.10	1	27.25	26.75	11	2,630	0.42%
2021/01/28	0	0.00	0.1	28.00	27.80	-0.1	2,629	0.00%
2021/01/27	0	0.00	2	28.10	28.05	-2	2,621	-0.08%
2021/01/26	4	28.40	3	28.70	28.60	1	2,632	0.04%
2021/01/25	2	28.78	0	0.00	29.05	2	2,676	0.07%
2021/01/21	0	0.00	10	28.65	28.00	-10	2,671	-0.37%
2021/01/20	8	29.13	0	0.00	28.20	8	2,763	0.29%
2021/01/19	9	30.06	0	0.00	29.55	9	2,854	0.32%
2021/01/15	13	30.91	7	30.43	29.85	6	2,872	0.21%
2021/01/14	14	31.84	3	31.65	31.55	11	2,820	0.39%
2021/01/13	13	32.07	3	32.10	31.90	10	2,803	0.36%
2021/01/12	6	32.63	1	32.30	32.15	5	2,789	0.18%
2021/01/11	7	32.13	7	32.59	32.15	0	2,770	0.00%
2021/01/08	3.1	32.44	25	32.68	32.90	-22	2,755	-0.80%
2021/01/07	13	33.37	14	34.20	33.20	-1	2,713	-0.04%
2021/01/06	2	35.10	0	0.00	34.10	2	2,646	0.08%
2021/01/05	6	35.17	13	35.07	35.25	-7	2,622	-0.27%
2021/01/04	7	34.90	1	34.75	34.60	6	2,601	0.23%
2020/12/31	16	34.55	1	34.65	34.65	15	2,595	0.58%
2020/12/30	1	34.75	8	34.74	34.50	-7	2,607	-0.27%
2020/12/29	1	34.80	19	35.15	34.70	-18	2,593	-0.69%
2020/12/28	33	36.14	32	35.83	35.50	1	2,568	0.04%
2020/12/25	57	35.36	16	35.39	35.75	41	2,434	1.68%
2020/12/24	0	0.00	5	33.64	34.15	-5	2,252	-0.22%
2020/12/23	4	34.21	0	0.00	33.70	4	2,250	0.18%
2020/12/22	2	33.70	0	0.00	34.20	2	2,275	0.09%
2020/12/18	2	34.05	1	34.20	33.75	1	2,289	0.04%
2020/12/16	3	33.30	1	33.50	33.40	2	2,343	0.09%
2020/12/14	4	33.13	6	33.49	33.40	-2	2,580	-0.08%
2020/12/10	0	0.00	1	33.40	33.30	-1	2,825	-0.04%
2020/12/09	2	34.28	1	35.50	34.10	1	2,818	0.04%
2020/12/08	5	35.27	1	36.85	35.00	4	2,749	0.15%
2020/12/07	0	0.00	22	33.99	33.50	-22	2,626	-0.84%
2020/12/04	14	33.50	3	33.50	33.20	11	2,638	0.42%
2020/12/03	1	33.30	3	32.95	33.30	-2	2,684	-0.07%
2020/12/02	0	0.00	2	32.75	32.55	-2	2,721	-0.07%
2020/11/30	0	0.00	8	32.89	32.65	-8	2,766	-0.29%
2020/11/27	0	0.00	2	32.45	32.60	-2	2,761	-0.07%
2020/11/26	10	32.10	5	32.12	32.15	5	2,785	0.18%
2020/11/25	10	32.50	21	32.42	32.20	-11	2,899	-0.38%
2020/11/24	2	32.75	2	32.95	32.70	0	2,986	0.00%
2020/11/23	13	33.02	2	33.00	32.90	11	3,022	0.36%
2020/11/20	5	33.00	0	0.00	32.95	5	3,060	0.16%
2020/11/19	0	0.00	1	32.90	32.90	-1	3,075	-0.03%
2020/11/17	30	33.22	31	33.54	32.95	-1	3,109	-0.03%
2020/11/13	2	32.30	0	0.00	32.20	2	3,152	0.06%
2020/11/10	0	0.00	11	32.87	32.65	-11	3,318	-0.33%
2020/11/09	8	33.79	0	0.00	33.65	8	3,358	0.24%
2020/11/06	19	33.99	6	33.91	33.50	13	3,391	0.38%
2020/11/05	6	32.76	0	0.00	32.60	6	3,355	0.18%
2020/11/04	1	31.95	0	0.00	32.05	1	3,413	0.03%
2020/11/03	0	0.00	1	32.40	32.10	-1	3,534	-0.03%
2020/11/02	0	0.00	2	32.90	32.55	-2	3,826	-0.05%
2020/10/30	3	33.00	2	32.50	32.00	1	3,829	0.03%
2020/10/29	0	0.00	1	33.50	33.00	-1	3,871	-0.03%
2020/10/28	7	34.33	5	33.94	33.60	2	3,942	0.05%
2020/10/27	4	32.84	16	33.71	34.00	-12	3,877	-0.31%
2020/10/26	1	33.00	3	32.55	32.40	-2	3,827	-0.05%
2020/10/23	5	32.32	11	31.92	32.80	-6	4,051	-0.15%
2020/10/22	1	31.25	5	31.20	31.20	-4	4,136	-0.10%
2020/10/21	11	31.76	0	0.00	31.70	11	4,209	0.26%
2020/10/19	1	32.25	0	0.00	31.80	1	4,339	0.02%
2020/10/16	4	31.83	0	0.00	31.85	4	4,460	0.09%
2020/10/15	0	0.00	2	31.83	31.70	-2	4,577	-0.04%
2020/10/14	1	32.15	0	0.00	31.90	1	4,786	0.02%
2020/10/13	1	31.75	3	31.83	31.80	-2	4,981	-0.04%
2020/10/12	0	0.00	1	32.65	32.25	-1	5,077	-0.02%
2020/10/08	1	32.85	3	33.20	32.95	-2	5,287	-0.04%
2020/10/07	4	33.74	0	0.00	33.25	4	5,431	0.07%
2020/10/06	0	0.00	5	33.23	33.25	-5	5,546	-0.09%
2020/10/05	2	33.20	0	0.00	33.20	2	5,758	0.03%
2020/09/30	1	32.60	1	32.45	32.95	0	6,284	0.00%
2020/09/29	1	32.50	13	32.50	32.50	-12	6,483	-0.19%
2020/09/28	15	32.81	0	0.00	32.75	15	6,852	0.22%
2020/09/25	4	32.59	3	32.67	32.40	1	7,005	0.01%
2020/09/24	4	34.15	0	0.00	33.70	4	7,130	0.06%
2020/09/23	1	34.85	1	34.90	34.80	0	7,257	0.00%
2020/09/22	6	35.20	4	35.15	35.15	2	7,455	0.03%
2020/09/21	6	36.28	9	37.06	36.15	-3	7,724	-0.04%
2020/09/18	2	37.05	2	37.18	36.70	0	8,146	0.00%
2020/09/17	10	36.00	18	36.13	36.45	-8	8,232	-0.10%
2020/09/16	14	35.86	14	36.37	35.70	0	8,509	0.00%
2020/09/15	10	35.73	63	35.73	35.75	-53	8,768	-0.60%
2020/09/14	4	34.08	3	34.53	34.40	1	9,064	0.01%
2020/09/11	2	34.78	0	0.00	34.00	2	9,585	0.02%
2020/09/10	24	35.16	4	34.95	34.60	20	10,232	0.20%
2020/09/09	8	35.05	3	35.00	34.85	5	11,004	0.05%
2020/09/08	8	35.10	12	35.04	34.75	-4	11,929	-0.03%
2020/09/07	3	34.98	5	34.61	34.30	-2	12,314	-0.02%
2020/09/04	5	33.33	6	33.02	33.85	-1	12,888	-0.01%
2020/09/03	1	33.20	5	33.26	33.15	-4	13,456	-0.03%
2020/09/02	1	34.00	1	34.40	33.80	0	14,215	0.00%
2020/09/01	4	34.59	6	34.38	34.25	-2	14,420	-0.01%
2020/08/31	5	35.64	11	35.19	35.00	-6	14,545	-0.04%
2020/08/28	7	34.53	11	34.33	34.10	-4	14,471	-0.03%
2020/08/27	0	0.00	5	33.39	33.25	-5	14,400	-0.03%
2020/08/26	2	32.65	5	33.01	33.25	-3	14,405	-0.02%
2020/08/25	1	32.05	0	0.00	32.10	1	14,398	0.01%
2020/08/24	2	32.60	5	32.25	32.20	-3	14,419	-0.02%
2020/08/21	2	32.33	15	32.21	32.30	-13	14,470	-0.09%
2020/08/20	16	32.48	34	31.91	32.20	-18	14,581	-0.12%
2020/08/19	8	33.64	7	33.64	33.55	1	14,949	0.01%
2020/08/18	1	33.20	2	33.30	33.10	-1	15,246	-0.01%
2020/08/17	4	32.73	0	0.00	32.75	4	15,281	0.03%
2020/08/14	25	33.69	24	34.08	33.10	1	15,290	0.01%
2020/08/13	6	32.67	3	32.38	32.45	3	15,276	0.02%
2020/08/12	19	33.59	5	33.55	33.30	14	15,364	0.09%
2020/08/11	14	33.68	2	33.73	33.50	12	15,371	0.08%
2020/08/10	7	35.22	5	35.43	34.75	2	15,329	0.01%
2020/08/07	9	36.86	1	37.40	36.10	8	15,312	0.05%
2020/08/06	30	36.48	49	36.55	36.60	-19	15,213	-0.12%
2020/08/05	8	34.40	5	34.40	34.75	3	14,943	0.02%
2020/08/04	6	35.33	3	34.58	34.50	3	14,916	0.02%
2020/08/03	9	35.02	7	35.04	35.00	2	14,916	0.01%
2020/07/31	3	34.20	6	34.32	33.80	-3	14,888	-0.02%
2020/07/30	9	33.67	7	33.93	33.95	2	14,990	0.01%
2020/07/29	31	33.83	32	33.74	33.70	-1	15,061	-0.01%
2020/07/28	5	31.82	1	32.05	31.60	4	14,870	0.03%
2020/07/27	3	32.28	21	32.28	32.50	-18	14,773	-0.12%
2020/07/24	6	33.54	1	33.90	33.50	5	14,706	0.03%
2020/07/23	6	35.04	3	34.97	34.25	3	14,688	0.02%
2020/07/22	6	35.93	9	35.59	35.15	-3	14,665	-0.02%
2020/07/21	2	35.23	3	35.12	34.60	-1	14,628	-0.01%
2020/07/20	15	33.02	17	33.24	34.40	-2	14,523	-0.01%
2020/07/17	35	33.85	18	34.11	33.30	17	14,313	0.12%
2020/07/16	3	36.17	3	36.48	35.85	0	14,120	0.00%
2020/07/15	20	36.15	34	35.60	35.50	-14	14,026	-0.10%
2020/07/14	35	36.70	13	36.18	35.80	22	13,840	0.16%
2020/07/13	27	37.26	8	37.89	37.10	19	13,707	0.14%
2020/07/10	48	37.98	19	37.66	38.10	29	13,604	0.21%
2020/07/09	75	40.97	122	41.18	39.90	-47	13,404	-0.35%	大賣/
2020/07/08	5	38.58	49	39.27	39.75	-44	12,873	-0.34%
2020/07/07	49	36.91	37	36.92	36.15	12	12,672	0.09%
2020/07/06	38	39.45	25	39.47	39.15	13	12,319	0.11%
2020/07/03	15	39.92	7	39.83	39.75	8	12,167	0.07%
2020/07/02	15	41.15	4	41.20	40.60	11	12,049	0.09%
2020/07/01	11	40.62	6	40.59	40.55	5	11,951	0.04%
2020/06/30	17	42.29	13	42.30	41.65	4	11,750	0.03%
2020/06/29	128	42.86	133	42.67	43.45	-5	11,439	-0.04%	大買/大賣/
2020/06/24	15	39.69	10	39.61	39.90	5	10,981	0.05%
2020/06/23	20	40.28	117	40.57	39.25	-97	10,737	-0.90%	大賣/
2020/06/22	124	42.32	76	42.46	41.80	48	10,442	0.46%	大買/
2020/06/19	20	42.04	71	42.00	41.90	-51	10,107	-0.50%
2020/06/18	69	44.07	26	43.36	42.85	43	9,685	0.44%
2020/06/17	104	44.06	70	44.09	43.10	34	9,169	0.37%	大買/
2020/06/16	110	42.47	198	43.05	42.75	-88	8,549	-1.03%	大買/大賣/
2020/06/15	114	38.79	224.3	39.12	39.70	-110.3	7,801	-1.41%	大買/大賣/鉅額交易
2020/06/12	27	34.21	43	34.31	36.10	-16	6,864	-0.23%
2020/06/11	151	34.43	26	35.77	33.35	125	6,461	1.93%	大買/鉅額交易
2020/06/10	37	32.89	73	32.47	34.55	-36	5,896	-0.61%
2020/06/09	28	33.37	36	33.04	32.65	-8	5,368	-0.15%
2020/06/08	16	32.15	3	32.13	32.15	13	4,700	0.28%
2020/06/05	5	27.54	26.2	29.21	29.25	-21.2	4,636	-0.46%
2020/06/04	14	26.87	11	26.75	26.60	3	4,629	0.06%
2020/06/03	1	26.55	1	26.45	26.50	0	4,995	0.00%
2020/06/02	1	26.20	5	26.48	26.35	-4	5,201	-0.08%
2020/06/01	3	26.67	7	26.78	26.80	-4	5,183	-0.08%
2020/05/29	7	27.04	0	0.00	26.75	7	5,246	0.13%
2020/05/28	10	27.25	4	26.75	26.60	6	5,214	0.12%
2020/05/27	3	28.25	12	27.63	26.90	-9	5,161	-0.17%
2020/05/26	41	30.03	44	30.53	28.20	-3	5,035	-0.06%
2020/05/25	27	28.40	98	27.87	29.20	-71	4,605	-1.54%
2020/05/22	55	26.62	8	26.75	26.55	47	4,281	1.10%
2020/05/21	7	26.29	2	26.20	26.15	5	4,263	0.12%
2020/05/20	10	26.58	3	26.60	26.65	7	4,352	0.16%
2020/05/19	16	26.06	24	26.34	26.35	-8	4,398	-0.18%
2020/05/18	3	25.52	1	25.70	25.70	2	4,252	0.05%
2020/05/15	0	0.00	4	24.60	24.60	-4	4,202	-0.10%
2020/05/14	0	0.00	213	25.14	24.60	-213	4,207	-5.06%	大賣/鉅額交易
2020/05/13	215	25.22	8	25.20	25.35	207	4,145	4.99%	大買/鉅額交易
2020/05/12	2	25.60	4	25.39	24.95	-2	4,116	-0.05%
2020/05/11	1	24.95	2	24.90	25.00	-1	4,083	-0.02%
2020/05/08	28	25.08	18	24.98	24.50	10	4,099	0.24%
2020/05/07	24	26.01	304	25.87	25.85	-280	4,043	-6.92%	大賣/鉅額交易
2020/05/06	10	26.85	16	26.57	26.60	-6	4,021	-0.15%
2020/05/05	7	26.37	33	25.69	25.80	-26	3,871	-0.67%
2020/05/04	12	24.93	3	24.47	24.90	9	3,736	0.24%
2020/04/30	3	24.42	0	0.00	24.40	3	3,670	0.08%
2020/04/29	0	0.00	2	24.43	24.10	-2	3,643	-0.05%
2020/04/28	1	24.30	0	0.00	24.25	1	3,632	0.03%
2020/04/27	50	24.70	1	24.55	24.90	49	3,627	1.35%
2020/04/24	267	24.67	7	24.47	24.65	260	3,572	7.28%	大買/鉅額交易
2020/04/23	2	23.23	0	0.00	23.55	2	3,471	0.06%
2020/04/22	6	22.95	5	22.50	22.95	1	3,443	0.03%
2020/04/21	0	0.00	5	23.03	22.90	-5	3,427	-0.15%
2020/04/20	0	0.00	1	23.40	23.50	-1	3,406	-0.03%
2020/04/17	1	23.05	6	23.83	22.90	-5	3,385	-0.15%
2020/04/16	10	23.42	6	23.45	23.50	4	3,337	0.12%
2020/04/15	1	23.45	5	23.25	22.95	-4	3,302	-0.12%
2020/04/14	0	0.00	3	23.05	22.95	-3	3,253	-0.09%
2020/04/13	2	22.83	1	22.90	22.80	1	3,236	0.03%
2020/04/10	3	22.70	0	0.00	22.70	3	3,225	0.09%
2020/04/09	9	22.77	3	23.15	22.65	6	3,220	0.19%
2020/04/07	6	22.74	0	0.00	22.50	6	3,160	0.19%
2020/04/06	3	23.02	3	23.35	23.40	0	3,111	0.00%
2020/04/01	0	0.00	5	21.40	21.60	-5	3,035	-0.16%
2020/03/30	2	21.20	0	0.00	21.15	2	3,009	0.07%
2020/03/27	1	21.85	5	21.86	20.80	-4	2,982	-0.13%
2020/03/26	9	21.18	0	0.00	21.50	9	2,942	0.31%
2020/03/25	5	20.03	7	20.53	20.70	-2	2,882	-0.07%
2020/03/24	0	0.00	1	18.10	18.85	-1	2,820	-0.04%
2020/03/23	1	17.55	4	17.10	17.15	-3	2,788	-0.11%
2020/03/20	14	19.11	3	19.50	18.35	11	2,757	0.40%
2020/03/19	2	18.48	11	18.61	18.50	-9	2,704	-0.33%
2020/03/18	0	0.00	12	21.17	20.40	-12	2,642	-0.45%
2020/03/17	10	22.33	10	21.25	21.30	0	2,613	0.00%
2020/03/16	11	23.72	5	24.36	23.45	6	2,552	0.24%
2020/03/13	4	22.69	12	22.60	23.15	-8	2,466	-0.32%
2020/03/12	11	25.00	0	0.00	24.60	11	2,389	0.46%
2020/03/11	6	27.98	24	27.40	27.25	-18	2,265	-0.79%
2020/03/10	28	27.11	10	26.75	26.75	18	2,097	0.86%
2020/03/09	135	28.11	129	27.82	28.40	6	1,939	0.31%	大買/大賣/
2020/03/06	13	25.45	24	25.52	26.30	-11	1,524	-0.72%
2020/03/05	10	24.05	0	0.00	24.05	10	1,292	0.77%
2020/03/04	2	24.50	4	24.11	23.70	-2	1,263	-0.16%
2020/03/03	2	22.60	0	0.00	22.75	2	1,177	0.17%
2020/03/02	2	21.75	0	0.00	22.10	2	1,164	0.17%
2020/02/27	0	0.00	9	22.88	22.40	-9	1,154	-0.78%
2020/02/26	9	23.02	0	0.00	22.90	9	1,192	0.75%
2020/02/25	1	23.20	0	0.00	23.00	1	1,200	0.08%
2020/02/24	4	24.23	6	23.91	23.70	-2	1,169	-0.17%
2020/02/21	39	24.00	47	24.14	23.90	-8	1,113	-0.72%
2020/02/20	13	23.42	15	23.34	23.25	-2	984	-0.20%
2020/02/17	1	21.80	0	0.00	22.15	1	805	0.12%
2020/02/13	0	0.00	4	21.85	21.60	-4	786	-0.51%
2020/02/12	0	0.00	16	21.83	21.65	-16	792	-2.02%
2020/02/11	10	22.06	24	22.16	21.95	-14	782	-1.79%
2020/02/07	13	21.73	5	21.54	21.70	8	744	1.08%
2020/02/06	10	21.40	0	0.00	21.25	10	766	1.30%
2020/02/05	7	21.74	0	0.00	21.50	7	769	0.91%
2020/01/20	0	0.00	2	20.90	21.00	-2	814	-0.25%
2020/01/16	0	0.00	1	20.70	20.70	-1	822	-0.12%
2020/01/08	0	0.00	5	19.97	19.90	-5	821	-0.61%
2020/01/06	5	20.50	5	20.80	20.45	0	829	0.00%
2020/01/02	1	21.65	0	0.00	21.60	1	810	0.12%
2019/12/30	0	0.00	8	21.41	21.90	-8	805	-0.99%
2019/12/26	15	20.90	0	0.00	20.90	15	792	1.89%
2019/12/25	0	0.00	7	20.93	20.90	-7	798	-0.88%
2019/12/24	0	0.00	1	20.90	21.00	-1	798	-0.13%
2019/12/23	1	20.90	0	0.00	20.90	1	800	0.12%
2019/12/20	1	21.05	3	21.13	20.90	-2	800	-0.25%
2019/12/17	1	21.10	0	0.00	21.00	1	801	0.12%
2019/12/13	0	0.00	13	21.18	21.15	-13	812	-1.60%
2019/12/09	1	21.05	0	0.00	20.90	1	822	0.12%
2019/12/06	0	0.00	1	21.00	21.05	-1	836	-0.12%
2019/12/05	7	21.21	0	0.00	21.15	7	843	0.83%
2019/12/04	2	20.98	0	0.00	21.10	2	866	0.23%
2019/12/03	0	0.00	1	20.95	20.90	-1	874	-0.11%
2019/11/29	2	22.10	7	21.62	21.45	-5	924	-0.54%
2019/11/28	10	21.90	0	0.00	21.90	10	979	1.02%
2019/11/26	1	21.55	10	21.50	21.50	-9	955	-0.94%
2019/11/22	0	0.00	20	21.45	21.90	-20	870	-2.30%
2019/11/21	4	20.98	0	0.00	21.00	4	839	0.48%
2019/11/14	0	0.00	10	20.50	20.35	-10	834	-1.20%
2019/11/13	1	20.50	0	0.00	20.50	1	829	0.12%
2019/11/06	10	22.00	0	0.00	21.85	10	810	1.23%
2019/11/05	0	0.00	9	22.06	22.25	-9	792	-1.14%
2019/11/01	5	21.83	0	0.00	21.70	5	712	0.70%
2019/10/31	19	21.96	1.4	22.14	21.75	17.6	694	2.53%
2019/10/30	5	21.65	3	21.90	21.75	2	673	0.30%
2019/10/29	14	21.00	17	21.75	20.95	-3	634	-0.47%
2019/10/28	1	20.10	39	20.10	20.20	-38	584	-6.50%
2019/10/22	0	0.00	2	19.80	19.85	-2	598	-0.33%
2019/10/14	2	19.90	3	20.10	19.80	-1	640	-0.16%
2019/10/04	0	0.00	3	20.35	20.40	-3	657	-0.46%
2019/10/03	1	20.55	0	0.00	20.80	1	661	0.15%
2019/09/27	1	20.55	0	0.00	20.50	1	663	0.15%
2019/09/25	1	20.40	7	20.40	20.40	-6	695	-0.86%
2019/09/24	0	0.00	7	20.35	20.40	-7	702	-1.00%
2019/09/23	0	0.00	30	20.53	20.35	-30	724	-4.14%
2019/09/20	0	0.00	1	20.35	20.25	-1	721	-0.14%
2019/09/19	9	20.23	2	20.30	20.10	7	722	0.97%
2019/09/18	16	20.63	0	0.00	20.60	16	713	2.24%
2019/09/16	2	21.00	2	21.05	21.10	0	692	0.00%
2019/09/11	0	0.00	0.4	20.40	20.30	-0.4	658	-0.06%
2019/09/06	30	20.50	1	20.40	20.30	29	626	4.63%
2019/09/04	0	0.00	1	19.95	19.95	-1	590	-0.17%
2019/09/03	1	20.40	1	20.10	19.65	0	570	0.00%
2019/09/02	0	0.00	11	19.22	20.00	-11	530	-2.07%
2019/08/29	1	18.00	4	18.00	18.10	-3	468	-0.64%
2019/08/22	1	18.20	0	0.00	18.05	1	482	0.21%
2019/08/20	0	0.00	1	18.00	17.95	-1	471	-0.21%
2019/08/13	3	18.00	0	0.00	17.75	3	470	0.64%
2019/08/08	0	0.00	2	17.00	16.90	-2	462	-0.43%
2019/08/01	1	18.00	0	0.00	17.90	1	492	0.20%
2019/07/31	0	0.00	1	18.00	18.00	-1	503	-0.20%
2019/07/30	1	17.85	0	0.00	18.00	1	507	0.20%
2019/07/29	1	18.00	0	0.00	18.00	1	507	0.20%
2019/07/26	1	18.35	0	0.00	18.35	1	505	0.20%
2019/07/25	0	0.00	7	18.84	18.70	-7	500	-1.40%
2019/07/24	2	19.15	0	0.00	19.10	2	494	0.40%
2019/07/23	6	19.18	0	0.00	19.15	6	499	1.20%
2019/07/18	5	19.00	0	0.00	18.95	5	524	0.95%
2019/07/16	5	18.65	9	18.73	18.65	-4	519	-0.77%
2019/07/11	3	18.80	10	18.52	18.70	-7	532	-1.32%
2019/07/09	1	19.75	1	19.70	19.45	0	524	0.00%
2019/07/08	0	0.00	1	19.30	19.30	-1	526	-0.19%
2019/07/05	9	19.14	0	0.00	19.45	9	544	1.65%
2019/07/04	3	19.30	0	0.00	19.45	3	585	0.51%
2019/07/03	0	0.00	1	19.35	19.50	-1	647	-0.15%
2019/07/02	10	19.78	0	0.00	19.55	10	650	1.54%
2019/06/28	1	18.75	0	0.00	19.05	1	625	0.16%
2019/06/26	1	18.50	0	0.00	18.60	1	653	0.15%
2019/06/20	2	18.58	0	0.00	18.60	2	958	0.21%
2019/06/17	5	18.70	0	0.00	18.65	5	986	0.51%
2019/06/10	0	0.00	2	18.90	19.00	-2	1,000	-0.20%
2019/05/21	0	0.00	1	20.20	20.20	-1	1,046	-0.10%
2019/05/17	1	19.90	0	0.00	20.10	1	1,080	0.09%
2019/05/13	1	19.00	0	0.00	18.95	1	1,086	0.09%
2019/05/09	2	19.55	0	0.00	19.00	2	1,077	0.19%
2019/04/29	5	21.58	5	21.77	21.45	0	1,020	0.00%
2019/04/26	0	0.00	2	22.38	22.25	-2	1,007	-0.20%
2019/04/25	3	22.37	0	0.00	22.45	3	990	0.30%
2019/04/24	6	22.74	0	0.00	22.65	6	986	0.61%
2019/04/19	0	0.00	1	21.90	21.90	-1	943	-0.11%
2019/04/18	0	0.00	3	22.10	21.95	-3	938	-0.32%
2019/04/15	3	22.55	0	0.00	22.50	3	916	0.33%
2019/04/11	18	22.50	10	22.58	22.20	8	900	0.89%
2019/04/10	8	22.71	10	23.40	22.50	-2	881	-0.23%
2019/04/09	17	22.87	13	22.99	23.20	4	835	0.48%
2019/04/08	6	21.15	0	0.00	21.10	6	791	0.76%
2019/04/03	0	0.00	1	21.30	21.10	-1	787	-0.13%
2019/04/02	1	21.05	2	21.23	21.00	-1	784	-0.13%
2019/04/01	1	21.15	1	21.20	21.20	0	773	0.00%
2019/03/28	3	21.90	0	0.00	21.90	3	719	0.42%
2019/03/27	2	21.50	0	0.00	21.30	2	693	0.29%
2019/03/26	0	0.00	1	21.70	21.25	-1	648	-0.15%
2019/03/25	0	0.00	6	20.87	21.30	-6	546	-1.10%
2019/03/21	0	0.00	10	17.65	17.65	-10	394	-2.54%
2019/03/14	0	0.00	1	16.70	16.55	-1	381	-0.26%
2019/03/07	0	0.00	2	16.63	16.55	-2	423	-0.47%
2019/03/05	0	0.00	1	16.60	16.55	-1	423	-0.24%
2019/02/22	2	16.50	0	0.00	16.60	2	409	0.49%
2019/02/19	12	16.94	5	17.50	16.85	7	381	1.83%
2019/01/30	0	0.00	5	16.00	15.95	-5	336	-1.49%
2019/01/24	2	16.30	0	0.00	16.20	2	351	0.57%
2019/01/23	0	0.00	2	16.10	16.10	-2	376	-0.53%
2019/01/11	1	16.45	0	0.00	16.50	1	401	0.25%
2018/12/20	1	16.45	0	0.00	16.20	1	466	0.21%
2018/12/18	2	16.20	0	0.00	16.30	2	488	0.41%
2018/12/17	1	16.40	0	0.00	16.40	1	500	0.20%
2018/12/12	0	0.00	5	16.70	16.75	-5	521	-0.96%
2018/12/06	1	17.10	0	0.00	17.05	1	536	0.19%
2018/12/04	0	0.00	1	17.75	17.75	-1	506	-0.20%
2018/11/29	1	15.75	0	0.00	15.80	1	496	0.20%
2018/11/28	0	0.00	4	15.60	15.60	-4	494	-0.81%
2018/11/27	1	15.70	0	0.00	15.60	1	496	0.20%
2018/11/26	2	15.60	0	0.00	15.55	2	495	0.40%
2018/11/22	2	15.60	0	0.00	15.55	2	495	0.40%
2018/11/21	2	15.50	0	0.00	15.55	2	492	0.41%
2018/11/08	0	0.00	1	15.90	16.00	-1	513	-0.19%
2018/10/31	0	0.00	1	15.75	15.80	-1	497	-0.20%
2018/10/15	0	0.00	1	17.35	17.60	-1	433	-0.23%
2018/10/11	0	0.00	2	16.05	15.85	-2	415	-0.48%
2018/10/08	0	0.00	1	17.95	18.05	-1	411	-0.24%
2018/09/25	0	0.00	1	18.50	18.90	-1	422	-0.24%
2018/09/10	0	0.00	3	20.62	20.05	-3	450	-0.67%
2018/09/03	0	0.00	58	21.72	21.60	-58	480	-12.07%
2018/08/30	4	22.36	1	22.15	22.20	3	492	0.61%
2018/08/29	0	0.00	1	22.10	22.10	-1	496	-0.20%
2018/08/20	0	0.00	3	21.80	21.70	-3	558	-0.54%
2018/08/17	1	21.95	1	22.10	22.00	0	564	0.00%
2018/08/16	0	0.00	2	21.85	22.05	-2	568	-0.35%
2018/08/10	0	0.00	1	23.10	23.05	-1	582	-0.17%
2018/08/08	5	23.25	0	0.00	23.00	5	601	0.83%
2018/08/07	0	0.00	3	23.45	23.20	-3	614	-0.49%
2018/08/01	1	23.80	0	0.00	24.15	1	679	0.15%
2018/07/27	0	0.00	5	23.60	23.60	-5	729	-0.69%
2018/07/26	1	23.65	0	0.00	23.65	1	743	0.13%
2018/07/25	3	23.50	0	0.00	23.60	3	755	0.40%
2018/07/18	1	24.30	0	0.00	24.20	1	905	0.11%
2018/07/11	0	0.00	10	24.00	24.10	-10	1,250	-0.80%
2018/07/10	1	23.80	0	0.00	23.85	1	1,322	0.08%
2018/07/05	0	0.00	1	24.20	23.50	-1	1,620	-0.06%
2018/07/04	0	0.00	1	23.90	23.50	-1	1,640	-0.06%
2018/06/28	0	0.00	3	23.60	22.85	-3	1,629	-0.18%
2018/06/27	5	23.70	0	0.00	23.70	5	1,634	0.31%
2018/06/26	6	24.57	0	0.00	24.35	6	1,637	0.37%
2018/06/25	23	24.84	0	0.00	24.75	23	1,662	1.38%
2018/06/20	0	0.00	21	25.09	25.30	-21	1,733	-1.21%
2018/06/19	0	0.00	4	25.06	25.20	-4	1,745	-0.23%
2018/06/15	1	25.80	2	25.50	25.60	-1	1,763	-0.06%
2018/06/14	1	26.00	0	0.00	25.80	1	1,793	0.06%
2018/06/11	0	0.00	2	26.05	26.15	-2	1,837	-0.11%
2018/06/07	4	26.79	0	0.00	26.65	4	1,845	0.22%
2018/06/06	13	26.41	0	0.00	26.35	13	1,846	0.70%
2018/06/05	50	26.62	0	0.00	26.50	50	1,869	2.67%
2018/06/04	4	26.83	0	0.00	26.75	4	1,887	0.21%
2018/05/28	1	26.50	0	0.00	26.45	1	1,884	0.05%
2018/05/21	1	26.55	0	0.00	26.50	1	1,873	0.05%
2018/05/17	0	0.00	4	26.95	26.85	-4	1,894	-0.21%
2018/05/10	0	0.00	2	26.75	26.70	-2	1,890	-0.11%
2018/05/09	10	25.99	0	0.00	25.95	10	1,880	0.53%
2018/05/08	1	26.35	1	26.50	26.25	0	1,872	0.00%
2018/05/07	5	26.05	0	0.00	26.35	5	1,871	0.27%
2018/05/03	2	27.05	0	0.00	26.80	2	1,874	0.11%
2018/04/26	2	27.30	8	27.04	27.00	-6	1,867	-0.32%
2018/04/25	4	27.08	1	27.80	27.40	3	1,914	0.16%
2018/04/24	20	28.52	17	27.92	27.35	3	1,909	0.16%
2018/04/23	3	29.28	1	30.05	28.95	2	1,881	0.11%
2018/04/20	0	0.00	2	29.65	29.30	-2	1,846	-0.11%
2018/04/19	6	29.02	0	0.00	28.50	6	1,784	0.34%
2018/04/18	0	0.00	2	28.38	28.95	-2	1,708	-0.12%
2018/04/16	3	28.70	0	0.00	28.50	3	1,675	0.18%
2018/04/13	33	29.03	16	28.99	28.30	17	1,613	1.05%
2018/04/12	1	29.30	6	29.30	29.30	-5	1,420	-0.35%
2018/04/10	1	26.35	0	0.00	26.35	1	1,357	0.07%
2018/04/09	0	0.00	5	26.90	27.00	-5	1,340	-0.37%
2018/04/03	1	25.70	0	0.00	26.50	1	1,326	0.08%
2018/03/30	2	26.10	0	0.00	26.20	2	1,317	0.15%
2018/03/29	7	26.94	4	26.70	26.50	3	1,303	0.23%
2018/03/28	2	26.85	1	27.30	27.00	1	1,296	0.08%
2018/03/26	0	0.00	5	25.54	26.00	-5	1,276	-0.39%
2018/03/23	8	24.45	0	0.00	24.50	8	1,250	0.64%
2018/03/21	4	25.60	1	25.65	25.35	3	1,232	0.24%
2018/03/19	2	26.70	0	0.00	26.15	2	1,180	0.17%
2018/03/16	6	27.14	1	26.95	26.90	5	1,158	0.43%
2018/03/15	4	27.69	0	0.00	27.45	4	1,144	0.35%
2018/03/14	2	27.90	0	0.00	27.90	2	1,165	0.17%
2018/03/09	2	28.25	0	0.00	28.15	2	1,245	0.16%
2018/03/08	1	27.60	0	0.00	27.40	1	1,264	0.08%
2018/03/07	6	26.96	0	0.00	27.20	6	1,258	0.48%
2018/03/05	1	26.70	1	26.45	26.90	0	1,270	0.00%
2018/03/01	1	26.35	0	0.00	26.25	1	1,341	0.07%
2018/02/23	1	26.90	0	0.00	26.70	1	1,399	0.07%
2018/02/12	5	26.50	0	0.00	26.60	5	1,523	0.33%
2018/02/09	2	26.70	6	26.12	26.90	-4	1,540	-0.26%
2018/02/06	1	26.60	24	26.67	27.10	-23	1,750	-1.31%
2018/02/02	0	0.00	1	28.35	28.30	-1	1,888	-0.05%
2018/01/26	12	29.38	11	29.51	29.00	1	2,641	0.04%
2018/01/24	1	28.60	0	0.00	28.55	1	2,629	0.04%
2018/01/22	1	28.80	0	0.00	28.65	1	2,610	0.04%
2018/01/19	5	29.57	1	30.20	29.20	4	2,600	0.15%
2018/01/17	2	29.55	1	29.20	29.40	1	2,512	0.04%
2018/01/16	1	29.70	3	29.90	29.35	-2	2,491	-0.08%
2018/01/15	3	29.20	3	29.10	29.15	0	2,409	0.00%
2018/01/11	2	27.95	0	0.00	28.05	2	2,363	0.08%
2018/01/10	1	28.45	0	0.00	28.45	1	2,380	0.04%
2018/01/05	1	28.45	0	0.00	28.30	1	2,377	0.04%