松瑞藥 (4167)-玉山-高雄券商分點個股進出

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
21.45
漲跌
▼0.75
漲幅
-3.38%
成交量
3,183張
產業
上櫃生技醫療類股
272人加入追蹤

立即追蹤
本地時間:13:30(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－玉山-高雄券商分點個股進出

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

玉山-高雄券商分點個股進出
玉山-高雄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
2024/05/27	0	0.00	20	22.21	22.35	-20	2,398	-0.83%
2024/05/24	0	0.00	3	22.10	22.10	-3	2,400	-0.12%
2024/05/23	14	22.16	2	22.10	22.05	12	2,426	0.49%
2024/05/22	5	22.30	45	23.01	22.25	-40	2,401	-1.67%
2024/05/21	7	22.35	3	22.45	22.45	4	2,369	0.17%
2024/05/20	2	23.25	2	22.75	22.95	0	2,345	0.00%
2024/05/17	41	22.84	21	22.80	22.80	20	2,313	0.86%
2024/05/16	7	21.91	1	22.10	21.85	6	2,268	0.26%
2024/05/15	5	22.32	2	22.45	22.35	3	2,257	0.13%
2024/05/14	96	23.02	17	23.06	23.00	79	2,209	3.57%
2024/05/13	31	22.41	13	22.30	22.85	18	2,128	0.85%
2024/05/10	1	21.70	9	21.92	21.90	-8	2,046	-0.39%
2024/05/09	1	21.00	1	21.00	20.95	0	1,987	0.00%
2024/05/08	5	21.55	1	21.35	21.30	4	1,994	0.20%
2024/05/06	3	22.28	19	22.23	21.80	-16	1,991	-0.80%
2024/05/03	20	21.09	0	0.00	20.75	20	1,931	1.04%
2024/05/02	0	0.00	1	21.65	21.55	-1	1,921	-0.05%
2024/04/30	0	0.00	10	21.65	21.40	-10	1,920	-0.52%
2024/04/29	35	21.03	2	21.15	21.40	33	1,925	1.71%
2024/04/26	10	21.35	1	21.30	21.20	9	1,918	0.47%
2024/04/25	2	22.35	2	21.85	21.65	0	1,931	0.00%
2024/04/24	0	0.00	12	21.98	22.05	-12	1,946	-0.62%
2024/04/23	0	0.00	8	22.24	21.90	-8	1,943	-0.41%
2024/04/22	3	21.78	3	22.02	21.65	0	1,929	0.00%
2024/04/19	43	21.09	26	20.89	20.90	17	1,887	0.90%
2024/04/18	12	21.75	5	21.59	21.55	7	1,865	0.38%
2024/04/17	7	21.98	15	21.90	22.05	-8	1,840	-0.43%
2024/04/16	5	20.58	2	20.55	20.75	3	1,782	0.17%
2024/04/15	6	21.02	0	0.00	20.90	6	1,826	0.33%
2024/04/12	3	21.42	1	21.45	21.25	2	1,857	0.11%
2024/04/11	1	21.45	0	0.00	21.45	1	1,884	0.05%
2024/04/10	5	22.05	22	22.14	21.75	-17	1,909	-0.89%
2024/04/09	6	20.98	0	0.00	21.00	6	2,073	0.29%
2024/04/08	10	21.05	0	0.00	21.05	10	2,101	0.48%
2024/04/03	10	20.70	0	0.00	20.65	10	2,086	0.48%
2024/04/02	0	0.00	4	20.19	20.45	-4	2,097	-0.19%
2024/04/01	0	0.00	3	20.10	20.15	-3	2,107	-0.14%
2024/03/28	0	0.00	4	19.60	19.60	-4	2,207	-0.18%
2024/03/27	0	0.00	2	19.60	19.50	-2	2,295	-0.09%
2024/03/25	7	19.20	0	0.00	19.20	7	2,694	0.26%
2024/03/22	6	18.98	1	18.95	18.95	5	3,133	0.16%
2024/03/21	1	18.80	0	0.00	18.85	1	3,408	0.03%
2024/03/20	4	19.01	0	0.00	18.80	4	3,462	0.12%
2024/03/19	1	18.50	0	0.00	18.50	1	3,531	0.03%
2024/03/18	6	18.10	6	18.63	18.75	0	3,597	0.00%
2024/03/14	4.6	18.68	0	0.00	18.70	4.6	3,792	0.12%
2024/03/13	19	18.72	0	0.00	18.55	19	3,940	0.48%
2024/03/12	0	0.00	1	19.25	19.05	-1	4,127	-0.02%
2024/03/11	33	19.19	4	19.30	19.05	29	4,432	0.65%
2024/03/08	62	19.80	11	19.93	19.80	51	5,558	0.92%
2024/03/07	10	20.38	0	0.00	20.50	10	6,004	0.17%
2024/03/06	1	20.00	11	20.00	20.00	-10	6,656	-0.15%
2024/03/05	3	20.10	0	0.00	20.15	3	6,731	0.04%
2024/03/04	43	19.94	0	0.00	19.85	43	6,881	0.62%
2024/02/27	101	20.68	5	20.70	20.45	96	7,078	1.36%	大買/
2024/02/26	82	20.20	0	0.00	20.90	82	7,081	1.16%
2024/02/23	41	19.92	0	0.00	19.85	41	7,069	0.58%
2024/02/22	9	20.17	1	20.45	20.10	8	7,074	0.11%
2024/02/21	80	20.45	1	20.55	20.45	79	7,071	1.12%
2024/02/20	121	20.49	0	0.00	20.40	121	7,076	1.71%	大買/鉅額交易
2024/02/19	202	20.77	5.1	20.75	20.65	196.9	7,092	2.78%	大買/鉅額交易
2024/02/16	0	0.00	1	20.25	20.40	-1	7,099	-0.01%
2024/02/15	1	19.55	0	0.00	19.55	1	7,090	0.01%
2024/02/05	6	19.51	0	0.00	19.55	6	7,128	0.08%
2024/02/02	2	19.88	2	19.93	19.80	0	7,219	0.00%
2024/02/01	4	19.95	0	0.00	20.15	4	7,328	0.05%
2024/01/29	1	20.15	1	20.35	20.35	0	8,097	0.00%
2024/01/26	3	20.07	2	20.05	20.05	1	8,151	0.01%
2024/01/25	3	20.13	30	20.25	20.15	-27	8,326	-0.32%
2024/01/24	3	20.47	2	20.50	20.40	1	8,482	0.01%
2024/01/23	4	20.63	0	0.00	20.55	4	8,475	0.05%
2024/01/22	1	20.50	0	0.00	20.60	1	8,478	0.01%
2024/01/19	0	0.00	3	20.50	20.45	-3	8,479	-0.04%
2024/01/18	1	20.40	1	20.60	20.30	0	8,446	0.00%
2024/01/17	0	0.00	1	21.20	20.55	-1	8,412	-0.01%
2024/01/16	1	21.30	3	20.85	20.90	-2	8,393	-0.02%
2024/01/15	1	21.40	0	0.00	21.40	1	8,355	0.01%
2024/01/12	0	0.00	6	21.75	21.40	-6	8,356	-0.07%
2024/01/11	11	21.50	2	21.53	21.55	9	8,373	0.11%
2024/01/10	2	21.35	0	0.00	21.35	2	8,366	0.02%
2024/01/09	3	21.85	2	21.95	21.60	1	8,356	0.01%
2024/01/08	6	22.57	5	22.67	22.30	1	8,319	0.01%
2024/01/05	1	22.60	1	22.75	22.80	0	8,290	0.00%
2024/01/04	6	22.73	4	22.71	22.50	2	8,268	0.02%
2024/01/03	12	23.47	13.2	23.56	23.10	-1.2	8,241	-0.01%
2024/01/02	0	0.00	3	23.00	23.05	-3	7,999	-0.04%
2023/12/27	6	22.70	2	22.55	22.50	4	7,880	0.05%
2023/12/26	1	23.00	0	0.00	22.65	1	7,845	0.01%
2023/12/25	3	22.57	3	22.50	22.55	0	7,796	0.00%
2023/12/22	0	0.00	0.2	23.05	23.05	-0.2	7,716	0.00%
2023/12/21	9	23.62	22	23.87	23.30	-13	7,620	-0.17%
2023/12/20	34	23.82	2	24.13	23.30	32	7,385	0.43%
2023/12/19	33	24.22	23	24.32	23.90	10	7,188	0.14%
2023/12/18	65	23.41	70.3	22.89	23.40	-5.3	6,747	-0.08%
2023/12/15	68	22.20	69	21.71	22.20	-1	6,469	-0.02%
2023/12/14	71	21.68	67	22.07	21.65	4	6,429	0.06%
2023/12/13	65	22.20	65	22.21	22.20	0	6,342	0.00%
2023/12/12	62	21.96	60	22.26	22.10	2	6,270	0.03%
2023/12/11	73	22.46	83.1	22.55	22.55	-10.1	6,165	-0.16%
2023/12/08	85	22.34	89	22.85	22.40	-4	6,049	-0.07%
2023/12/07	6	23.00	1	22.90	22.80	5	5,896	0.08%
2023/12/06	23	23.71	72	23.49	23.50	-49	5,687	-0.86%
2023/12/05	91.1	25.47	53	24.89	24.30	38.1	5,370	0.71%
2023/12/04	12	23.90	27	24.42	24.85	-15	4,230	-0.35%
2023/12/01	85	22.26	64	22.18	22.60	21	3,752	0.56%
2023/11/30	1	20.45	3	20.78	20.60	-2	3,091	-0.06%
2023/11/29	11	20.36	13	20.80	21.00	-2	3,032	-0.07%
2023/11/28	0	0.00	2	19.85	19.95	-2	2,884	-0.07%
2023/11/27	11	20.30	5	20.18	20.25	6	2,835	0.21%
2023/11/20	0	0.00	1	19.10	19.10	-1	2,686	-0.04%
2023/11/15	4	18.88	2	19.08	18.90	2	2,782	0.07%
2023/11/13	3	18.77	7	19.04	18.75	-4	2,736	-0.15%
2023/11/08	8	20.23	5	19.82	19.75	3	2,505	0.12%
2023/11/07	11	21.02	14	21.33	21.55	-3	2,237	-0.13%
2023/11/06	11	20.50	28	21.23	21.35	-17	1,867	-0.91%
2023/11/03	2	19.75	7	19.76	19.45	-5	1,737	-0.29%
2023/11/02	33	19.81	64	19.85	20.05	-31	1,674	-1.85%
2023/11/01	32	19.15	15	19.30	19.65	17	1,517	1.12%
2023/10/31	6	18.25	0	0.00	18.30	6	1,339	0.45%
2023/10/27	1	18.60	4	18.55	18.50	-3	1,323	-0.23%
2023/10/26	6	18.18	0	0.00	18.20	6	1,308	0.46%
2023/10/25	0	0.00	3	18.43	18.30	-3	1,308	-0.23%
2023/10/24	2	18.35	14	18.40	18.35	-12	1,314	-0.91%
2023/10/23	0	0.00	4	18.28	18.15	-4	1,308	-0.31%
2023/10/20	10	18.05	0	0.00	17.80	10	1,308	0.76%
2023/10/19	3	18.47	21	18.50	18.45	-18	1,295	-1.39%
2023/10/18	2	17.90	0	0.00	17.95	2	1,272	0.16%
2023/10/17	5	18.00	0	0.00	18.00	5	1,272	0.39%
2023/10/16	14	18.43	24	18.46	18.55	-10	1,261	-0.79%
2023/10/13	7	18.24	2	18.23	18.20	5	1,241	0.40%
2023/10/11	10	18.00	0	0.00	18.10	10	1,208	0.83%
2023/10/06	1	17.40	0	0.00	17.40	1	1,177	0.08%
2023/10/02	0	0.00	1	17.65	17.80	-1	1,223	-0.08%
2023/09/19	2	17.40	0	0.00	17.40	2	1,500	0.13%
2023/09/15	0	0.00	3	17.80	17.80	-3	1,502	-0.20%
2023/09/13	1	17.65	0	0.00	17.80	1	1,500	0.07%
2023/09/12	1	17.50	10	17.60	17.65	-9	1,503	-0.60%
2023/09/11	0	0.00	2	17.60	17.60	-2	1,507	-0.13%
2023/09/07	2	17.85	5	17.80	17.90	-3	1,501	-0.20%
2023/09/06	1	18.20	0	0.00	18.30	1	1,481	0.07%
2023/09/05	3	18.15	0	0.00	18.20	3	1,473	0.20%
2023/09/04	6	18.69	0	0.00	18.65	6	1,462	0.41%
2023/09/01	1	18.55	0	0.00	18.45	1	1,447	0.07%
2023/08/31	0	0.00	5	18.35	18.35	-5	1,429	-0.35%
2023/08/30	2	18.05	0	0.00	18.05	2	1,414	0.14%
2023/08/28	13	17.79	2	18.00	18.00	11	1,391	0.79%
2023/08/25	0	0.00	2	17.85	17.75	-2	1,378	-0.15%
2023/08/24	2	18.05	10	17.89	17.80	-8	1,366	-0.59%
2023/08/23	15	18.68	6	18.55	18.50	9	1,337	0.67%
2023/08/22	12	18.22	11	18.35	18.35	1	1,291	0.08%
2023/08/21	1	17.75	11	17.86	17.85	-10	1,229	-0.81%
2023/08/16	20	17.45	0	0.00	17.25	20	1,203	1.66%
2023/08/14	0	0.00	10	17.10	17.15	-10	1,191	-0.84%
2023/08/10	5	18.05	5	17.80	17.80	0	1,188	0.00%
2023/08/09	15	17.72	16	17.83	17.80	-1	1,174	-0.09%
2023/08/07	11	17.89	11	17.88	17.80	0	1,179	0.00%
2023/07/31	0	0.00	4	17.44	17.25	-4	1,184	-0.34%
2023/07/28	0.1	17.40	0	0.00	17.25	0.1	1,182	0.01%
2023/07/27	0	0.00	11	17.58	17.65	-11	1,189	-0.92%
2023/07/26	1	17.15	0	0.00	17.15	1	1,184	0.08%
2023/07/25	0	0.00	10	17.30	17.25	-10	1,182	-0.85%
2023/07/24	0	0.00	2	17.30	17.20	-2	1,180	-0.17%
2023/07/20	10	17.50	0	0.00	17.50	10	1,203	0.83%
2023/07/19	0	0.00	1	17.65	17.50	-1	1,210	-0.08%
2023/07/13	0	0.00	6	17.38	17.20	-6	1,380	-0.43%
2023/07/12	0	0.00	2	17.53	17.45	-2	1,386	-0.14%
2023/07/07	0	0.00	2	17.55	17.40	-2	1,412	-0.14%
2023/07/05	0	0.00	7	18.19	18.20	-7	1,400	-0.50%
2023/07/03	0	0.00	1	18.20	18.10	-1	1,408	-0.07%
2023/06/30	5	18.35	2	18.50	18.50	3	1,393	0.22%
2023/06/29	3	18.45	2	18.83	18.80	1	1,365	0.07%
2023/06/28	1	18.25	1	18.00	18.25	0	1,305	0.00%
2023/06/27	1	18.05	2.3	17.73	17.70	-1.3	1,273	-0.10%
2023/06/26	0.3	17.41	0	0.00	17.40	0.3	1,222	0.02%
2023/06/19	0	0.00	2	17.40	17.35	-2	1,257	-0.16%
2023/06/16	1	17.45	1	17.45	17.30	0	1,265	0.00%
2023/06/12	1	17.15	1	17.20	17.20	0	1,352	0.00%
2023/06/08	5	17.35	7.1	17.35	17.25	-2.1	1,408	-0.15%
2023/06/06	0.1	17.45	0	0.00	17.40	0.1	1,464	0.01%
2023/06/05	1	17.40	0	0.00	17.35	1	1,502	0.07%
2023/06/02	1	17.25	0	0.00	17.15	1	1,525	0.07%
2023/05/31	0	0.00	1	17.40	17.40	-1	1,640	-0.06%
2023/05/29	1	17.25	0	0.00	17.25	1	1,733	0.06%
2023/05/26	7	17.05	0	0.00	17.00	7	1,754	0.40%
2023/05/24	8	17.53	0	0.00	17.45	8	1,829	0.44%
2023/05/23	0	0.00	1	17.65	17.80	-1	1,865	-0.05%
2023/05/18	1	17.25	0	0.00	17.15	1	1,934	0.05%
2023/05/17	1	17.35	0	0.00	17.25	1	1,973	0.05%
2023/05/16	0	0.00	1	16.95	17.05	-1	2,019	-0.05%
2023/05/12	2	16.95	0	0.00	17.05	2	2,152	0.09%
2023/05/11	0	0.00	1	17.05	17.05	-1	2,220	-0.05%
2023/05/10	1	17.80	1	17.80	17.75	0	2,256	0.00%
2023/05/09	6	17.58	1	17.75	17.50	5	2,322	0.22%
2023/05/02	0	0.00	5	18.50	18.50	-5	2,642	-0.19%
2023/04/28	2	18.40	0	0.00	18.35	2	2,715	0.07%
2023/04/27	2	18.00	0	0.00	18.00	2	2,779	0.07%
2023/04/26	5	18.00	0	0.00	18.15	5	2,878	0.17%
2023/04/25	3	18.43	35	18.51	18.35	-32	2,965	-1.08%
2023/04/24	1	18.85	5	18.80	18.75	-4	3,036	-0.13%
2023/04/21	31	18.93	16	18.75	18.70	15	3,118	0.48%
2023/04/20	52	19.92	2	20.18	19.25	50	3,213	1.56%
2023/04/19	7	19.65	6	19.73	19.85	1	3,320	0.03%
2023/04/18	0	0.00	8	19.36	19.20	-8	3,578	-0.22%
2023/04/17	21	19.40	30	19.30	19.30	-9	3,805	-0.24%
2023/04/14	0	19.28	15	18.95	18.95	-15	4,054	-0.37%
2023/04/13	11	19.33	10	19.20	19.10	1	4,292	0.02%
2023/04/12	10	19.00	23	19.00	18.90	-13	4,538	-0.29%
2023/04/11	1	18.90	10	19.02	18.80	-9	5,117	-0.18%
2023/04/10	0	0.00	8	19.25	19.20	-8	5,591	-0.14%
2023/04/07	0	0.00	6	19.42	19.40	-6	6,111	-0.10%
2023/04/06	11	19.26	2	19.35	19.40	9	7,324	0.12%
2023/03/30	20	19.15	5	18.85	18.85	15	9,461	0.16%
2023/03/29	1	18.85	4	18.95	18.90	-3	10,451	-0.03%
2023/03/24	5	19.09	2	19.00	19.00	3	14,549	0.02%
2023/03/23	3	18.70	0	0.00	18.70	3	15,290	0.02%
2023/03/22	5	18.81	0	0.00	18.80	5	15,786	0.03%
2023/03/21	6	18.81	1	18.70	18.75	5	15,827	0.03%
2023/03/20	0	0.00	2	18.75	18.60	-2	15,995	-0.01%
2023/03/17	4	18.80	5	18.84	18.75	-1	16,003	-0.01%
2023/03/16	0	0.00	9	18.90	18.75	-9	16,064	-0.06%
2023/03/15	0	0.00	0.1	19.35	19.35	-0.1	16,060	0.00%
2023/03/14	3	19.40	13	19.53	19.25	-10	16,065	-0.06%
2023/03/13	2	19.25	1	19.55	19.60	1	16,062	0.01%
2023/03/10	16	19.94	15	19.85	19.80	1	16,032	0.01%
2023/03/09	0	0.00	5	20.80	20.50	-5	15,981	-0.03%
2023/03/08	5	20.65	0	0.00	20.65	5	15,952	0.03%
2023/03/06	10	21.23	2	21.25	21.30	8	15,912	0.05%
2023/03/03	14	21.27	4	21.35	21.35	10	15,864	0.06%
2023/03/02	14	20.95	1	21.00	21.05	13	15,792	0.08%
2023/03/01	10	20.91	0	0.00	20.70	10	15,740	0.06%
2023/02/24	0	20.70	0	0.00	20.50	0	15,700	0.00%
2023/02/23	2	20.60	1	20.65	20.80	1	15,685	0.01%
2023/02/22	18	20.51	2	21.00	20.45	16	15,656	0.10%
2023/02/20	0	0.00	7	20.75	20.85	-7	15,575	-0.04%
2023/02/17	0	0.00	27	20.75	20.65	-27	15,542	-0.17%
2023/02/15	4	20.85	1	21.30	20.85	3	15,480	0.02%
2023/02/14	14	21.35	19	21.33	21.30	-5	15,429	-0.03%
2023/02/13	5	20.93	21	21.01	20.90	-16	15,372	-0.10%
2023/02/10	0	0.00	3	21.17	20.65	-3	15,299	-0.02%
2023/02/09	11	21.62	23	21.72	21.45	-12	15,216	-0.08%
2023/02/08	0	0.00	11	21.82	21.50	-11	15,137	-0.07%
2023/02/07	0.2	21.80	0	0.00	21.75	0.2	15,070	0.00%
2023/02/06	16	22.09	10	21.96	21.80	6	14,991	0.04%
2023/02/03	9	21.79	5	21.70	21.55	4	14,859	0.03%
2023/02/02	9.5	21.96	6	21.97	21.85	3.5	14,773	0.02%
2023/02/01	0	0.00	7	21.90	21.65	-7	14,707	-0.05%
2023/01/31	14	21.65	29	21.78	21.70	-15	14,664	-0.10%
2023/01/30	13	21.35	5	21.56	21.80	8	14,596	0.05%
2023/01/17	2	21.50	0	0.00	21.40	2	14,513	0.01%
2023/01/16	10	21.34	6	21.92	21.95	4	14,439	0.03%
2023/01/13	12	21.35	11	21.48	21.40	1	14,334	0.01%
2023/01/12	23	21.60	25.1	21.65	21.20	-2.1	14,230	-0.01%
2023/01/11	30	22.04	11	22.13	21.80	19	14,128	0.13%
2023/01/10	31	22.13	7	22.06	22.00	24	14,030	0.17%
2023/01/09	19	22.37	21	22.35	22.60	-2	13,897	-0.01%
2023/01/06	25	22.84	20	22.81	22.25	5	13,677	0.04%
2023/01/05	24	23.18	44	22.77	22.65	-20	13,386	-0.15%
2023/01/04	28	24.02	27	23.77	23.50	1	13,147	0.01%
2023/01/03	38	24.27	12	24.07	23.85	26	12,888	0.20%
2022/12/30	56	24.24	32	24.38	24.80	24	12,641	0.19%
2022/12/29	36	24.29	34	24.36	24.65	2	12,364	0.02%
2022/12/28	33	25.01	22	24.86	23.90	11	11,782	0.09%
2022/12/27	80	25.34	51	25.28	25.40	29	11,302	0.26%
2022/12/26	133.1	27.37	107	27.25	26.75	26.1	10,775	0.24%	大買/大賣/
2022/12/23	128	26.74	115	26.80	26.55	13	9,555	0.14%	大買/大賣/
2022/12/22	67	25.30	107.1	25.37	26.15	-40.1	8,160	-0.49%	大賣/
2022/12/21	174	26.14	166.1	26.24	25.55	7.9	7,419	0.11%	大買/大賣/
2022/12/20	137.1	26.22	65	25.88	25.25	72.1	6,440	1.12%	大買/
2022/12/19	228.2	27.51	223.2	27.78	28.05	5	5,737	0.09%	大買/大賣/
2022/12/16	26	25.67	38.1	26.16	26.45	-12.1	3,709	-0.32%
2022/12/15	56	25.01	61.2	24.63	24.05	-5.2	2,498	-0.21%
2022/12/14	83	23.98	14.2	24.83	24.95	68.8	1,748	3.93%
2022/12/12	0	0.00	25	20.61	20.65	-25	1,217	-2.05%
2022/12/09	22	18.75	2	18.35	18.80	20	1,097	1.82%
2022/12/08	17	18.45	17	18.25	18.15	0	1,142	0.00%
2022/12/07	0	0.00	4	20.15	20.15	-4	1,135	-0.36%
2022/12/06	4	19.50	0	0.00	19.55	4	1,169	0.34%
2022/11/29	0	0.00	1	18.40	18.70	-1	1,554	-0.06%
2022/11/23	0	0.00	1	18.30	18.25	-1	1,714	-0.06%
2022/11/21	0	0.00	2	18.32	18.10	-2	1,775	-0.11%
2022/11/18	0	0.00	1	18.10	18.05	-1	1,883	-0.05%
2022/11/17	2	18.20	0	0.00	17.85	2	1,946	0.10%
2022/11/16	0	0.00	1	17.50	17.55	-1	1,937	-0.05%
2022/11/11	0	0.00	1	17.05	16.65	-1	1,987	-0.05%
2022/11/01	0	0.00	1	16.40	16.25	-1	1,994	-0.05%
2022/10/27	1	16.20	0	0.00	16.20	1	1,996	0.05%
2022/10/25	3	15.80	0	0.00	15.90	3	1,989	0.15%
2022/10/14	3	16.80	0	0.00	16.65	3	1,976	0.15%
2022/10/12	0	0.00	1	16.90	17.00	-1	1,956	-0.05%
2022/10/11	0	0.00	30	16.94	16.95	-30	1,951	-1.54%
2022/10/04	2	18.10	0	0.00	18.15	2	1,925	0.10%
2022/09/30	1	17.65	0	0.00	17.80	1	1,910	0.05%
2022/09/29	0	0.00	3	17.77	17.75	-3	1,901	-0.16%
2022/09/28	0	0.00	3	17.27	17.10	-3	1,890	-0.16%
2022/09/27	1	18.00	7.1	17.85	18.10	-6.1	1,873	-0.32%
2022/09/26	7	18.48	2	19.30	17.75	5	1,853	0.27%
2022/09/23	21	19.52	26	19.29	19.20	-5	1,821	-0.27%
2022/09/22	8	18.86	0	0.00	18.70	8	1,688	0.47%
2022/09/21	1	18.90	1	18.55	18.60	0	1,672	0.00%
2022/09/20	1	19.00	0	0.00	18.95	1	1,668	0.06%
2022/09/16	1	19.90	0	0.00	19.80	1	1,631	0.06%
2022/09/15	31	20.19	0	0.00	20.20	31	1,578	1.96%
2022/09/14	0	0.00	10	19.61	19.85	-10	1,501	-0.67%
2022/09/12	0	0.00	5	20.25	20.35	-5	1,365	-0.37%
2022/09/08	2	18.75	2	18.65	18.75	0	1,232	0.00%
2022/09/06	20	19.03	21	17.98	18.00	-1	1,083	-0.09%
2022/09/05	0	0.00	10	19.09	19.65	-10	1,019	-0.98%
2022/09/02	4	19.03	7	19.09	18.90	-3	917	-0.33%
2022/09/01	6	19.62	8	19.64	19.20	-2	910	-0.22%
2022/08/31	20	19.70	7	19.57	19.50	13	896	1.45%
2022/08/30	5	19.05	0	0.00	19.05	5	786	0.64%
2022/08/29	0	0.00	1	19.40	18.90	-1	754	-0.13%
2022/08/26	0	0.00	8	19.13	18.60	-8	715	-1.12%
2022/08/25	17	19.30	10	19.05	18.60	7	679	1.03%
2022/08/24	3	18.32	2	18.95	18.95	1	559	0.18%
2022/08/22	1	17.75	0	0.00	17.80	1	480	0.21%
2022/08/17	1	16.50	0	0.00	16.60	1	422	0.24%
2022/08/09	2	16.35	0	0.00	16.35	2	400	0.50%
2022/08/01	0	16.30	0	0.00	16.15	0	424	0.01%
2022/07/25	10	16.60	0	0.00	16.50	10	516	1.93%
2022/07/12	0.2	16.20	0	0.00	16.10	0.2	1,209	0.01%
2022/06/16	0	18.20	0	0.00	17.30	0	1,232	0.00%
2022/06/15	1	17.50	0	0.00	17.50	1	1,235	0.08%
2022/06/13	1	17.55	0	0.00	17.35	1	1,246	0.08%
2022/06/09	1	18.45	0	0.00	18.30	1	1,240	0.08%
2022/05/10	0.1	16.80	7	16.76	16.80	-6.9	1,271	-0.54%
2022/05/04	1	18.30	1	18.35	18.40	0	1,259	0.00%
2022/04/29	0	0.00	1	19.40	19.15	-1	1,196	-0.08%
2022/04/28	1	19.75	0	0.00	19.40	1	1,192	0.08%
2022/04/26	1	19.40	1	19.50	19.15	0	1,159	0.00%
2022/04/25	0	0.00	1	20.45	20.20	-1	1,126	-0.09%
2022/04/22	8	22.21	7	21.84	21.65	1	1,085	0.09%
2022/04/21	4	22.04	6	21.99	22.25	-2	980	-0.20%
2022/04/20	3	21.70	7	21.59	21.00	-4	820	-0.49%
2022/04/19	19	21.81	7.1	21.24	21.20	11.9	728	1.64%
2022/04/18	2	20.40	19	21.02	21.05	-17	584	-2.91%
2022/04/06	0.1	17.75	0	0.00	17.70	0.1	471	0.02%
2022/04/01	0	18.10	0	0.00	17.85	0	471	0.00%
2022/03/28	0	17.95	0	0.00	17.70	0	467	0.01%
2022/03/21	10	18.20	0	0.00	18.20	10	461	2.17%
2022/03/18	0	16.98	0	0.00	17.60	0	443	0.00%
2022/03/17	0	16.93	1.3	16.84	16.75	-1.3	442	-0.29%
2022/03/14	0	16.30	0	0.00	16.30	0	436	0.00%
2022/03/11	0.3	15.65	0	0.00	15.65	0.3	431	0.06%
2022/03/10	0	16.00	0	0.00	15.90	0	430	0.00%
2022/03/09	0	0.00	5	15.55	15.55	-5	424	-1.18%
2022/03/08	1.1	15.83	0	0.00	15.40	1.1	419	0.26%
2022/03/04	0	17.70	0	0.00	17.30	0	389	0.00%
2022/03/01	0	17.60	0	0.00	17.35	0	420	0.00%
2022/02/25	0.3	17.20	0	0.00	17.15	0.3	426	0.06%
2022/02/24	0.3	17.65	0	0.00	17.15	0.3	423	0.07%
2022/02/21	0	0.00	2	17.65	17.80	-2	424	-0.47%
2022/02/17	2	17.58	0	0.00	17.45	2	424	0.47%
2022/02/16	0	0.00	0.2	17.65	17.65	-0.2	424	-0.04%
2022/02/15	1	17.80	0	0.00	17.55	1	427	0.23%
2022/01/26	0	17.29	0	0.00	17.10	0	458	0.00%
2022/01/21	1	18.35	0	0.00	18.30	1	452	0.22%
2022/01/19	5	18.35	0	0.00	18.30	5	451	1.11%
2022/01/14	0	0.00	1	18.60	18.55	-1	450	-0.22%
2022/01/11	3	18.68	3	18.60	18.55	0	459	0.00%
2022/01/06	5	19.40	5	19.15	19.35	0	452	0.00%
2022/01/05	0	0.00	5	19.50	19.30	-5	452	-1.11%
2021/12/30	1	19.00	2	19.00	19.10	-1	444	-0.22%
2021/12/29	2	18.88	29	19.10	18.85	-27	439	-6.14%
2021/12/28	0	0.00	1	18.85	18.90	-1	440	-0.23%
2021/12/27	1	18.70	0	0.00	18.60	1	453	0.22%
2021/12/14	0.3	18.90	0	0.00	18.60	0.3	462	0.06%
2021/12/13	0	19.20	0	0.00	19.00	0	455	0.00%
2021/12/06	0	0.00	10.6	19.51	19.60	-10.6	445	-2.38%
2021/12/01	0	0.00	1	19.55	19.45	-1	456	-0.22%
2021/11/30	0	0.00	5	19.45	19.50	-5	457	-1.09%
2021/11/26	6	19.60	1	19.60	19.50	5	446	1.12%
2021/11/25	0.5	19.50	0	0.00	19.40	0.5	441	0.11%
2021/11/24	0	0.00	3	19.57	19.60	-3	443	-0.68%
2021/11/23	0	0.00	1.1	19.15	19.05	-1.1	440	-0.24%
2021/11/22	0.4	19.10	0	0.00	19.05	0.4	449	0.08%
2021/11/19	0.6	19.20	0	0.00	19.00	0.6	451	0.14%
2021/11/18	1	19.10	0	0.00	19.10	1	450	0.22%
2021/11/12	1	19.05	0	0.00	19.00	1	476	0.21%
2021/11/10	0	0.00	1	19.00	19.00	-1	490	-0.20%
2021/11/09	15	19.30	0.2	19.45	19.35	14.8	489	3.03%
2021/11/08	0	19.80	0	0.00	19.35	0	492	0.01%
2021/11/05	0	0.00	1.7	20.21	20.10	-1.7	499	-0.35%
2021/11/04	0	0.00	1	20.80	20.85	-1	493	-0.20%
2021/10/22	0	0.00	1	20.45	20.45	-1	550	-0.18%
2021/10/13	1	19.50	0	0.00	19.30	1	674	0.15%
2021/10/12	0.1	19.85	0	0.00	19.70	0.1	705	0.01%
2021/10/07	1	19.70	0	0.00	19.65	1	715	0.14%
2021/10/01	1	19.95	0	0.00	19.90	1	766	0.13%
2021/09/22	1	20.25	0	0.00	20.25	1	851	0.12%
2021/09/14	0	0.00	3	22.00	21.95	-3	875	-0.34%
2021/09/13	1	21.90	0	0.00	21.95	1	898	0.11%
2021/09/08	5	22.25	0	0.00	21.95	5	926	0.54%
2021/09/07	0	0.00	1	22.35	22.60	-1	943	-0.11%
2021/09/06	5	22.35	0	0.00	22.30	5	961	0.52%
2021/09/02	10	22.95	3	23.00	22.80	7	1,023	0.68%
2021/08/26	5	24.00	2	23.90	23.80	3	1,063	0.28%
2021/08/23	5	22.60	1	22.55	22.65	4	1,120	0.36%
2021/08/20	0.2	22.60	0	0.00	22.50	0.2	1,147	0.01%
2021/08/19	0.3	22.40	1	22.55	22.15	-0.7	1,192	-0.06%
2021/08/18	0	0.00	2	22.15	22.10	-2	1,201	-0.17%
2021/08/11	0	0.00	1	23.40	23.35	-1	1,337	-0.07%
2021/08/09	1	25.20	0	0.00	24.90	1	1,598	0.06%
2021/08/06	1	26.00	1	25.90	25.85	0	1,629	0.00%
2021/08/03	0	0.00	5	26.20	26.10	-5	1,783	-0.28%
2021/07/30	1	25.55	3	25.40	25.20	-2	1,808	-0.11%
2021/07/28	2	25.30	0	0.00	25.20	2	1,841	0.11%
2021/07/27	0	0.00	1	25.80	25.80	-1	1,889	-0.05%
2021/07/26	1	26.20	2	26.20	26.10	-1	2,027	-0.05%
2021/07/22	5	26.35	0	0.00	26.10	5	2,067	0.24%
2021/07/21	3	26.70	0	0.00	26.45	3	2,153	0.14%
2021/07/20	3	27.17	3	27.55	27.50	0	2,148	0.00%
2021/07/19	2.2	26.62	0	0.00	26.70	2.2	2,104	0.10%
2021/07/16	0	0.00	5	26.49	26.70	-5	2,133	-0.23%
2021/07/14	0	0.00	36	26.35	26.30	-36	2,155	-1.67%
2021/07/13	0	0.00	2	26.55	26.45	-2	2,179	-0.09%
2021/07/07	0	0.00	3	26.80	26.80	-3	2,276	-0.13%
2021/07/05	3	26.30	0	0.00	26.30	3	2,675	0.11%
2021/07/02	1	26.60	0	0.00	26.55	1	2,832	0.04%
2021/07/01	0	0.00	2	26.85	26.80	-2	2,832	-0.07%
2021/06/30	0	0.00	9	26.93	27.00	-9	2,838	-0.32%
2021/06/29	0	0.00	13	26.59	26.50	-13	2,837	-0.46%
2021/06/28	0	0.00	7	26.90	26.85	-7	2,833	-0.25%
2021/06/25	0	0.00	9	26.96	27.00	-9	2,842	-0.32%
2021/06/24	3	27.00	0	0.00	27.00	3	2,849	0.11%
2021/06/23	0	0.00	1	27.00	26.95	-1	2,848	-0.04%
2021/06/22	0	0.00	4	27.05	26.90	-4	2,850	-0.14%
2021/06/21	0	0.00	6	26.82	26.85	-6	2,849	-0.21%
2021/06/18	0	0.00	3	27.40	27.40	-3	2,845	-0.11%
2021/06/16	0	0.00	2	27.63	27.50	-2	2,911	-0.07%
2021/06/15	2	28.00	0.5	28.00	27.95	1.5	2,905	0.05%
2021/06/11	1	28.35	1	28.60	28.35	0	2,908	0.00%
2021/06/10	1	28.70	6	28.70	28.60	-5	2,910	-0.17%
2021/06/09	0	0.00	1	28.75	28.70	-1	2,863	-0.03%
2021/06/08	6	28.75	0	0.00	28.85	6	2,857	0.21%
2021/06/03	0	0.00	1	28.25	28.20	-1	2,852	-0.04%
2021/06/02	0	0.00	2	28.70	28.10	-2	2,851	-0.07%
2021/06/01	0	0.00	10	28.45	28.55	-10	2,843	-0.35%
2021/05/28	0	0.00	7	29.64	29.45	-7	2,809	-0.25%
2021/05/27	5	29.41	11	29.23	29.80	-6	2,788	-0.22%
2021/05/26	0	0.00	19	29.18	29.10	-19	2,750	-0.69%
2021/05/25	0	0.00	2	29.00	29.05	-2	2,748	-0.07%
2021/05/21	0.4	29.10	35	28.86	28.85	-34.7	2,768	-1.25%
2021/05/20	1	29.45	16	28.93	28.95	-15	2,823	-0.53%
2021/05/19	5	29.30	5	29.55	29.50	0	2,820	0.00%
2021/05/18	65	31.25	6	30.19	30.40	59	2,781	2.12%
2021/05/17	25	30.70	11	30.97	31.05	14	2,678	0.52%
2021/05/14	2	28.95	6	29.11	29.50	-4	2,528	-0.16%
2021/05/13	13	29.44	0	0.00	28.60	13	2,497	0.52%
2021/05/12	5	28.92	8	30.10	28.00	-3	2,479	-0.12%
2021/05/11	1	28.70	0	0.00	28.80	1	2,623	0.04%
2021/05/10	1	29.60	15	29.55	29.50	-14	2,639	-0.53%
2021/05/05	4	30.20	1	30.30	30.05	3	2,631	0.11%
2021/05/04	2	31.00	1	30.20	30.40	1	2,625	0.04%
2021/05/03	29	32.05	3	32.00	32.05	26	2,592	1.00%
2021/04/27	8	32.20	0	0.00	31.55	8	2,496	0.32%
2021/04/26	0	0.00	2	29.93	29.85	-2	2,436	-0.08%
2021/04/23	1	29.80	1	30.00	29.80	0	2,445	0.00%
2021/04/22	0	0.00	4	30.10	29.95	-4	2,496	-0.16%
2021/04/21	4	30.90	0	0.00	30.60	4	2,487	0.16%
2021/04/19	0.1	30.90	0	0.00	30.35	0.1	2,488	0.00%
2021/04/16	1	31.10	1	30.80	30.85	0	2,488	0.00%
2021/04/14	0	0.00	1	30.45	30.65	-1	2,595	-0.04%
2021/04/13	11	32.48	18	31.97	31.65	-7	2,600	-0.27%
2021/04/12	16	34.02	3	33.88	34.00	13	2,549	0.51%
2021/04/09	28	32.47	20	32.73	32.90	8	2,383	0.34%
2021/04/08	2	31.08	14	31.58	31.95	-12	2,173	-0.55%
2021/04/06	1	29.25	2	29.65	29.25	-1	2,071	-0.05%
2021/04/01	1	29.75	3	29.60	29.50	-2	2,204	-0.09%
2021/03/29	0	0.00	3	30.35	30.20	-3	2,426	-0.12%
2021/03/26	0	0.00	8	30.24	30.30	-8	2,442	-0.33%
2021/03/25	0	0.00	4	30.33	30.25	-4	2,457	-0.16%
2021/03/24	1	30.40	0	0.00	30.45	1	2,488	0.04%
2021/03/23	2	30.40	3	30.17	30.15	-1	2,485	-0.04%
2021/03/22	5	30.20	0	0.00	30.15	5	2,484	0.20%
2021/03/19	0	0.00	4	31.09	30.70	-4	2,494	-0.16%
2021/03/18	0	0.00	2	29.70	29.70	-2	2,449	-0.08%
2021/03/17	2	30.20	0	0.00	29.95	2	2,464	0.08%
2021/03/12	0	0.00	11	29.40	29.30	-11	2,722	-0.40%
2021/03/11	7	29.55	0	0.00	29.65	7	2,766	0.25%
2021/03/09	0	29.80	5	29.83	29.60	-5	2,823	-0.18%
2021/03/08	3	30.80	1	30.25	30.20	2	2,823	0.07%
2021/03/05	0	0.00	2	30.30	30.75	-2	2,827	-0.07%
2021/03/04	0	0.00	5	30.18	30.25	-5	2,845	-0.18%
2021/03/03	4	30.44	0	0.00	30.30	4	2,854	0.14%
2021/03/02	0	0.00	3	30.95	30.60	-3	2,855	-0.11%
2021/02/26	0	0.00	6	31.00	30.95	-6	2,863	-0.21%
2021/02/24	7	31.08	0	0.00	30.75	7	2,863	0.24%
2021/02/23	0	0.00	4	31.24	31.00	-4	2,847	-0.14%
2021/02/22	3	32.73	3	32.85	32.30	0	2,809	0.00%
2021/02/19	17	30.64	0	0.00	31.00	17	2,755	0.62%
2021/02/18	3	29.55	2	29.90	29.95	1	2,810	0.04%
2021/02/17	0	0.00	2	29.10	29.20	-2	2,803	-0.07%
2021/02/05	0	0.00	5	28.50	29.10	-5	2,789	-0.18%
2021/02/04	0	0.00	2	28.40	28.50	-2	2,786	-0.07%
2021/02/03	2	28.68	1	28.85	28.05	1	2,777	0.04%
2021/02/02	18	29.89	14	30.36	29.50	4	2,775	0.14%
2021/02/01	0	0.00	6	28.73	29.40	-6	2,583	-0.23%
2021/01/29	2	27.53	8	26.60	26.75	-6	2,630	-0.23%
2021/01/27	3	28.15	3	28.17	28.05	0	2,621	0.00%
2021/01/26	2	28.65	3	28.80	28.60	-1	2,632	-0.04%
2021/01/25	3	28.92	1	28.70	29.05	2	2,676	0.07%
2021/01/22	3	27.65	7	27.66	27.70	-4	2,670	-0.15%
2021/01/21	5	28.37	15	28.17	28.00	-10	2,671	-0.37%
2021/01/20	14	29.09	25	28.75	28.20	-11	2,763	-0.40%
2021/01/19	5	29.73	0	0.00	29.55	5	2,854	0.18%
2021/01/15	13	30.18	5	30.84	29.85	8	2,872	0.28%
2021/01/14	4	31.61	4	31.65	31.55	0	2,820	0.00%
2021/01/13	1	32.15	11	32.15	31.90	-10	2,803	-0.36%
2021/01/12	2	32.33	0	0.00	32.15	2	2,789	0.07%
2021/01/11	1	32.25	6	32.35	32.15	-5	2,770	-0.18%
2021/01/08	12	32.70	0	0.00	32.90	12	2,755	0.44%
2021/01/07	6	33.68	8	33.44	33.20	-2	2,713	-0.07%
2021/01/06	11	34.43	0	0.00	34.10	11	2,646	0.42%
2021/01/05	1	34.75	2	34.65	35.25	-1	2,622	-0.04%
2021/01/04	11	34.68	1	35.05	34.60	10	2,601	0.38%
2020/12/31	2	34.35	3	34.73	34.65	-1	2,595	-0.04%
2020/12/30	2	34.70	7	34.91	34.50	-5	2,607	-0.19%
2020/12/29	26	34.84	9	34.99	34.70	17	2,593	0.66%
2020/12/28	51	35.77	7	36.08	35.50	44	2,568	1.71%
2020/12/25	15	35.23	41	35.59	35.75	-26	2,434	-1.07%
2020/12/24	3	33.97	2	34.08	34.15	1	2,252	0.04%
2020/12/23	8	33.76	3	33.90	33.70	5	2,250	0.22%
2020/12/22	14	33.67	6	33.85	34.20	8	2,275	0.35%
2020/12/21	0	0.00	1	33.85	33.80	-1	2,288	-0.04%
2020/12/18	7	33.89	0	0.00	33.75	7	2,289	0.31%
2020/12/17	3	33.65	3	33.45	33.55	0	2,300	0.00%
2020/12/16	1	33.25	3	33.45	33.40	-2	2,343	-0.09%
2020/12/15	1	32.80	1	33.25	33.00	0	2,528	0.00%
2020/12/14	2	33.25	6	33.43	33.40	-4	2,580	-0.16%
2020/12/11	1	32.70	3	33.13	32.95	-2	2,694	-0.07%
2020/12/10	7	33.59	4	33.49	33.30	3	2,825	0.11%
2020/12/09	25	35.18	26	35.16	34.10	-1	2,818	-0.04%
2020/12/08	28	35.78	18	35.24	35.00	10	2,749	0.36%
2020/12/07	2	33.35	3.1	33.55	33.50	-1.1	2,626	-0.04%
2020/12/04	4	33.64	6	33.43	33.20	-2	2,638	-0.08%
2020/12/03	0	0.00	1.2	32.95	33.30	-1.2	2,684	-0.04%
2020/12/02	1	32.55	0	0.00	32.55	1	2,721	0.04%
2020/12/01	0	0.00	2	32.88	32.70	-2	2,743	-0.07%
2020/11/30	2	32.83	0	0.00	32.65	2	2,766	0.07%
2020/11/27	2	32.18	14	32.36	32.60	-12	2,761	-0.43%
2020/11/26	1	32.10	0	0.00	32.15	1	2,785	0.04%
2020/11/25	0	0.00	1.3	32.76	32.20	-1.3	2,899	-0.04%
2020/11/24	0	0.00	3	32.87	32.70	-3	2,986	-0.10%
2020/11/23	5	33.00	4	33.08	32.90	1	3,022	0.03%
2020/11/20	6	32.98	0	0.00	32.95	6	3,060	0.20%
2020/11/18	3	32.98	1	33.35	32.95	2	3,090	0.06%
2020/11/17	1	33.50	2	33.45	32.95	-1	3,109	-0.03%
2020/11/13	1	32.30	1	32.35	32.20	0	3,152	0.00%
2020/11/12	1	32.15	0	0.00	32.10	1	3,187	0.03%
2020/11/11	9	32.81	4	32.50	32.65	5	3,202	0.16%
2020/11/10	2	32.73	3	33.08	32.65	-1	3,318	-0.03%
2020/11/09	3	33.55	3	33.60	33.65	0	3,358	0.00%
2020/11/06	3	34.03	13	33.93	33.50	-10	3,391	-0.29%
2020/11/05	4	32.49	1	32.70	32.60	3	3,355	0.09%
2020/11/04	0	0.00	2	32.05	32.05	-2	3,413	-0.06%
2020/11/03	1	32.40	2	32.40	32.10	-1	3,534	-0.03%
2020/10/30	2	33.43	4	32.03	32.00	-2	3,829	-0.05%
2020/10/28	26	34.58	13	33.78	33.60	13	3,942	0.33%
2020/10/27	0	0.00	2.5	33.88	34.00	-2.5	3,877	-0.06%
2020/10/26	0	0.00	10	32.63	32.40	-10	3,827	-0.26%
2020/10/23	9	32.26	3	31.90	32.80	6	4,051	0.15%
2020/10/22	1	31.50	2	31.23	31.20	-1	4,136	-0.02%
2020/10/16	11	31.80	5	31.86	31.85	6	4,460	0.13%
2020/10/14	3	31.90	1	31.90	31.90	2	4,786	0.04%
2020/10/13	5	31.80	5	31.90	31.80	0	4,981	0.00%
2020/10/12	5	32.34	1	32.25	32.25	4	5,077	0.08%
2020/10/08	2	32.90	2	33.13	32.95	0	5,287	0.00%
2020/10/06	1	33.20	0	0.00	33.25	1	5,546	0.02%
2020/10/05	1	33.25	0	0.00	33.20	1	5,758	0.02%
2020/09/30	3	32.53	40	32.34	32.95	-37	6,284	-0.59%
2020/09/29	0	0.00	6	32.50	32.50	-6	6,483	-0.09%
2020/09/28	1	33.05	11	32.93	32.75	-10	6,852	-0.15%
2020/09/25	15	32.61	5	32.49	32.40	10	7,005	0.14%
2020/09/24	2	33.73	4	34.16	33.70	-2	7,130	-0.03%
2020/09/23	0	0.00	1	35.00	34.80	-1	7,257	-0.01%
2020/09/22	2	35.30	2	35.10	35.15	0	7,455	0.00%
2020/09/21	5	36.40	5	36.65	36.15	0	7,724	0.00%
2020/09/18	16	36.76	8	36.79	36.70	8	8,146	0.10%
2020/09/17	1	36.25	2	36.25	36.45	-1	8,232	-0.01%
2020/09/16	5	36.30	6	36.06	35.70	-1	8,509	-0.01%
2020/09/15	7	35.84	42	36.01	35.75	-35	8,768	-0.40%
2020/09/14	1	34.15	1	34.70	34.40	0	9,064	0.00%
2020/09/11	1	34.90	12	34.52	34.00	-11	9,585	-0.11%
2020/09/10	7	34.96	8	34.99	34.60	-1	10,232	-0.01%
2020/09/09	15	35.02	5	34.75	34.85	10	11,004	0.09%
2020/09/08	15	34.70	30	35.06	34.75	-15	11,929	-0.13%
2020/09/07	10	34.47	4	34.74	34.30	6	12,314	0.05%
2020/09/04	17	33.31	4	33.30	33.85	13	12,888	0.10%
2020/09/03	6	33.70	31	33.15	33.15	-25	13,456	-0.19%
2020/09/02	0	0.00	2	34.00	33.80	-2	14,215	-0.01%
2020/09/01	11	34.53	19	34.62	34.25	-8	14,420	-0.06%
2020/08/31	8	35.34	31	36.18	35.00	-23	14,545	-0.16%
2020/08/28	12	34.26	17	34.42	34.10	-5	14,471	-0.03%
2020/08/27	11	33.37	0	0.00	33.25	11	14,400	0.08%
2020/08/26	17	32.96	8	32.68	33.25	9	14,405	0.06%
2020/08/25	3	32.10	1	32.15	32.10	2	14,398	0.01%
2020/08/21	2	32.20	0	0.00	32.30	2	14,470	0.01%
2020/08/20	5	32.27	6	33.68	32.20	-1	14,581	-0.01%
2020/08/19	8	33.98	10	33.87	33.55	-2	14,949	-0.01%
2020/08/18	5	33.37	1	33.45	33.10	4	15,246	0.03%
2020/08/17	2	32.73	2	32.78	32.75	0	15,281	0.00%
2020/08/14	24	33.29	19	33.52	33.10	5	15,290	0.03%
2020/08/13	3	32.48	3	32.82	32.45	0	15,276	0.00%
2020/08/12	10	33.42	5	33.66	33.30	5	15,364	0.03%
2020/08/11	10	33.75	5	34.16	33.50	5	15,371	0.03%
2020/08/10	16	35.65	1	35.05	34.75	15	15,329	0.10%
2020/08/07	23	36.88	28	36.81	36.10	-5	15,312	-0.03%
2020/08/06	39	36.84	67	36.68	36.60	-28	15,213	-0.18%
2020/08/05	5	34.49	5	34.51	34.75	0	14,943	0.00%
2020/08/04	13	34.80	5	35.24	34.50	8	14,916	0.05%
2020/08/03	13	34.89	13	35.10	35.00	0	14,916	0.00%
2020/07/31	5	34.11	4	34.20	33.80	1	14,888	0.01%
2020/07/30	1	33.90	0	0.00	33.95	1	14,990	0.01%
2020/07/29	12	33.60	17	33.91	33.70	-5	15,061	-0.03%
2020/07/28	6	32.08	21	31.99	31.60	-15	14,870	-0.10%
2020/07/27	4	32.70	3	32.83	32.50	1	14,773	0.01%
2020/07/24	7	33.47	4	33.83	33.50	3	14,706	0.02%
2020/07/23	16	34.93	6	34.90	34.25	10	14,688	0.07%
2020/07/22	33	35.33	34	35.32	35.15	-1	14,665	-0.01%
2020/07/21	4	35.00	4	34.80	34.60	0	14,628	0.00%
2020/07/20	20	33.49	20	33.74	34.40	0	14,523	0.00%
2020/07/17	9	33.98	7	33.55	33.30	2	14,313	0.01%
2020/07/16	11	36.07	19	36.19	35.85	-8	14,120	-0.06%
2020/07/15	17	35.61	17	36.19	35.50	0	14,026	0.00%
2020/07/14	16	36.85	15	36.87	35.80	1	13,840	0.01%
2020/07/13	29	37.43	32	37.95	37.10	-3	13,707	-0.02%
2020/07/10	18	37.85	18	38.05	38.10	0	13,604	0.00%
2020/07/09	72	41.20	30	41.09	39.90	42	13,404	0.31%
2020/07/08	15	38.71	22	39.60	39.75	-7	12,873	-0.05%
2020/07/07	45	37.05	58	36.49	36.15	-13	12,672	-0.10%
2020/07/06	19	39.39	56	39.57	39.15	-37	12,319	-0.30%
2020/07/03	13	39.97	20	39.82	39.75	-7	12,167	-0.06%
2020/07/02	15	40.87	22	41.32	40.60	-7	12,049	-0.06%
2020/07/01	30	40.68	29	41.09	40.55	1	11,951	0.01%
2020/06/30	42	42.47	35	42.20	41.65	7	11,750	0.06%
2020/06/29	55.5	42.87	50	42.88	43.45	5.5	11,439	0.05%
2020/06/24	21	39.74	31	39.55	39.90	-10	10,981	-0.09%
2020/06/23	36	40.59	50	40.69	39.25	-14	10,737	-0.13%
2020/06/22	56	42.55	26	42.82	41.80	30	10,442	0.29%
2020/06/19	35	42.09	47	42.28	41.90	-12	10,107	-0.12%
2020/06/18	76	43.95	66	42.99	42.85	10	9,685	0.10%
2020/06/17	57	43.96	36	44.07	43.10	21	9,169	0.23%
2020/06/16	117.7	42.49	125	42.75	42.75	-7.3	8,549	-0.09%	大買/大賣/
2020/06/15	74	38.71	55.3	39.45	39.70	18.7	7,801	0.24%
2020/06/12	20.1	34.38	45	34.69	36.10	-25	6,864	-0.36%
2020/06/11	76	34.75	69	34.84	33.35	7	6,461	0.11%
2020/06/10	30	33.94	42	34.11	34.55	-12	5,896	-0.20%
2020/06/09	74	33.33	43	33.27	32.65	31	5,368	0.58%
2020/06/08	32	32.15	35	32.15	32.15	-3	4,700	-0.06%
2020/06/05	2	28.50	25	29.22	29.25	-23	4,636	-0.50%
2020/06/04	3	26.60	10	26.90	26.60	-7	4,629	-0.15%
2020/06/03	0	0.00	10	26.50	26.50	-10	4,995	-0.20%
2020/06/02	3	26.40	9	26.31	26.35	-6	5,201	-0.12%
2020/06/01	1	26.80	0	0.00	26.80	1	5,183	0.02%
2020/05/29	3	26.93	17	26.86	26.75	-14	5,246	-0.27%
2020/05/28	3	26.88	21	26.97	26.60	-18	5,214	-0.35%
2020/05/27	19	27.24	31	27.74	26.90	-12	5,161	-0.23%
2020/05/26	70	30.04	12	29.70	28.20	58	5,035	1.15%
2020/05/25	16	28.28	55	28.41	29.20	-39	4,605	-0.85%
2020/05/22	4	26.71	10	26.70	26.55	-6	4,281	-0.14%
2020/05/21	1	26.20	1	26.25	26.15	0	4,263	0.00%
2020/05/20	28	26.81	1	26.65	26.65	27	4,352	0.62%
2020/05/19	3	26.53	5	26.49	26.35	-2	4,398	-0.05%
2020/05/18	2	25.50	7	25.49	25.70	-5	4,252	-0.12%
2020/05/15	1	24.95	0	0.00	24.60	1	4,202	0.02%
2020/05/14	0	0.00	14	25.95	24.60	-14	4,207	-0.33%
2020/05/12	5	25.13	44	25.34	24.95	-39	4,116	-0.95%
2020/05/11	2	24.90	1	25.20	25.00	1	4,083	0.02%
2020/05/08	28	25.16	1	24.50	24.50	27	4,099	0.66%
2020/05/07	6	25.77	1	26.30	25.85	5	4,043	0.12%
2020/05/06	46	26.52	36	26.53	26.60	10	4,021	0.25%
2020/05/05	16	25.62	8	25.69	25.80	8	3,871	0.21%
2020/05/04	5	24.88	13	24.79	24.90	-8	3,736	-0.21%
2020/04/29	11	24.12	2	24.00	24.10	9	3,643	0.25%
2020/04/28	5	24.94	15	24.44	24.25	-10	3,632	-0.28%
2020/04/27	25	24.83	30	24.60	24.90	-5	3,627	-0.14%
2020/04/24	20	23.97	22	24.63	24.65	-2	3,572	-0.06%
2020/04/23	30	23.20	2	23.20	23.55	28	3,471	0.81%
2020/04/22	40	22.81	0	0.00	22.95	40	3,443	1.16%
2020/04/21	11	23.50	0	0.00	22.90	11	3,427	0.32%
2020/04/20	0	0.00	9	23.44	23.50	-9	3,406	-0.26%
2020/04/17	13	23.20	3	23.52	22.90	10	3,385	0.30%
2020/04/16	6	23.43	3	23.57	23.50	3	3,337	0.09%
2020/04/15	15	23.47	4	22.95	22.95	11	3,302	0.33%
2020/04/14	6	23.02	3	22.95	22.95	3	3,253	0.09%
2020/04/13	2	22.83	26	23.10	22.80	-24	3,236	-0.74%
2020/04/10	0	0.00	13	22.72	22.70	-13	3,225	-0.40%
2020/04/09	6	22.74	6	22.99	22.65	0	3,220	0.00%
2020/04/08	35	22.83	6	22.93	22.55	29	3,190	0.91%
2020/04/07	23	22.82	6	23.02	22.50	17	3,160	0.54%
2020/04/06	0	0.00	3	23.40	23.40	-3	3,111	-0.10%
2020/04/01	0	0.00	2	21.65	21.60	-2	3,035	-0.07%
2020/03/31	1	21.05	0	0.00	21.00	1	3,017	0.03%
2020/03/30	9	21.36	2	21.40	21.15	7	3,009	0.23%
2020/03/27	5	21.69	0	0.00	20.80	5	2,982	0.17%
2020/03/25	2	20.35	4	20.00	20.70	-2	2,882	-0.07%
2020/03/23	2	17.35	0	0.00	17.15	2	2,788	0.07%
2020/03/20	20	19.21	0	0.00	18.35	20	2,757	0.73%
2020/03/17	0.2	22.00	2	22.13	21.30	-1.8	2,613	-0.07%
2020/03/16	1	24.60	1	23.30	23.45	0	2,552	0.00%
2020/03/13	1	22.20	1	22.30	23.15	0	2,466	0.00%
2020/03/12	7	24.65	20	26.09	24.60	-13	2,389	-0.54%
2020/03/11	2	27.23	3	27.85	27.25	-1	2,265	-0.04%
2020/03/10	10	26.50	4	26.46	26.75	6	2,097	0.29%
2020/03/09	54	28.07	22	28.22	28.40	32	1,939	1.65%
2020/03/06	1	26.10	28	25.53	26.30	-27	1,524	-1.77%
2020/03/05	22	24.04	2	24.10	24.05	20	1,292	1.55%
2020/03/04	5	23.92	2	24.10	23.70	3	1,263	0.24%
2020/02/25	0	0.00	1	23.25	23.00	-1	1,200	-0.08%
2020/02/21	4	24.05	19	24.29	23.90	-15	1,113	-1.35%
2020/02/20	5	22.95	6	23.41	23.25	-1	984	-0.10%
2020/02/18	0	0.00	4	21.90	21.95	-4	818	-0.49%
2020/02/17	1	21.90	0	0.00	22.15	1	805	0.12%
2020/02/14	2	21.55	0	0.00	21.60	2	784	0.26%
2020/02/12	0	0.00	1	21.85	21.65	-1	792	-0.13%
2020/02/11	2	21.90	3	22.10	21.95	-1	782	-0.13%
2020/02/10	1	21.75	0	0.00	21.65	1	739	0.14%
2020/02/06	0	0.00	6	21.33	21.25	-6	766	-0.78%
2020/02/05	6	21.65	0	0.00	21.50	6	769	0.78%
2020/01/31	0	0.00	1	21.50	21.10	-1	810	-0.12%
2020/01/30	2	21.50	0	0.00	21.30	2	853	0.23%
2020/01/20	0	0.00	10	20.90	21.00	-10	814	-1.23%
2020/01/13	0	0.00	1	20.90	20.90	-1	825	-0.12%
2020/01/09	1	20.00	1	20.30	20.55	0	821	0.00%
2020/01/08	1	19.95	0	0.00	19.90	1	821	0.12%
2020/01/07	1	20.50	0	0.00	20.30	1	817	0.12%
2020/01/02	4	21.95	3	21.60	21.60	1	810	0.12%
2019/12/31	1	21.70	5	21.76	21.95	-4	810	-0.49%
2019/12/25	1	20.95	1	21.00	20.90	0	798	0.00%
2019/12/24	1	20.95	0	0.00	21.00	1	798	0.13%
2019/12/13	1	21.10	10	21.05	21.15	-9	812	-1.11%
2019/12/05	1	20.80	0	0.00	21.15	1	843	0.12%
2019/12/04	1	20.90	0	0.00	21.10	1	866	0.12%
2019/11/29	14	21.64	3	21.67	21.45	11	924	1.19%
2019/11/28	1	21.90	0	0.00	21.90	1	979	0.10%
2019/11/27	1	21.75	0	0.00	21.65	1	959	0.10%
2019/11/25	1	22.30	0	0.00	21.75	1	936	0.11%
2019/11/19	1	20.80	1	20.90	20.95	0	842	0.00%
2019/11/06	3	21.95	0	0.00	21.85	3	810	0.37%
2019/11/04	0	0.00	2	21.30	20.90	-2	722	-0.28%
2019/11/01	2	21.85	2	21.80	21.70	0	712	0.00%
2019/10/31	0	0.00	1	22.05	21.75	-1	694	-0.14%
2019/10/30	2	21.50	1	21.65	21.75	1	673	0.15%
2019/10/29	1	21.60	0	0.00	20.95	1	634	0.16%
2019/10/24	1	19.90	2	19.85	19.90	-1	592	-0.17%
2019/10/16	0	0.00	5	19.60	19.55	-5	635	-0.79%
2019/10/04	0	0.00	1	20.55	20.40	-1	657	-0.15%
2019/09/16	0	0.00	6	21.00	21.10	-6	692	-0.87%
2019/09/06	1	20.30	1	20.55	20.30	0	626	0.00%
2019/09/03	6	19.80	0	0.00	19.65	6	570	1.05%
2019/09/02	2	19.90	0.3	20.00	20.00	1.7	530	0.31%
2019/08/22	2	18.20	0	0.00	18.05	2	482	0.41%
2019/08/16	5	17.40	0	0.00	17.45	5	464	1.08%
2019/08/12	6	18.00	0	0.00	18.00	6	475	1.26%
2019/08/08	1	16.90	0	0.00	16.90	1	462	0.22%
2019/07/26	0	0.00	4	18.44	18.35	-4	505	-0.79%
2019/07/25	1	19.20	4	18.76	18.70	-3	500	-0.60%
2019/07/23	0	0.00	4	19.10	19.15	-4	499	-0.80%
2019/07/22	11	19.17	0	0.00	19.35	11	511	2.15%
2019/07/17	0	0.00	2	18.73	18.75	-2	517	-0.39%
2019/07/15	0	0.00	1	18.65	18.65	-1	523	-0.19%
2019/07/12	0	0.00	1	18.80	18.80	-1	527	-0.19%
2019/07/11	1	18.50	1	19.15	18.70	0	532	0.00%
2019/07/02	5	19.20	5	19.70	19.55	0	650	0.00%
2019/07/01	0	0.00	1	19.20	19.05	-1	625	-0.16%
2019/06/28	1	18.90	1	18.65	19.05	0	625	0.00%
2019/05/10	56	19.52	0	0.00	19.25	56	1,086	5.16%
2019/04/26	0	0.00	1	22.35	22.25	-1	1,007	-0.10%
2019/04/25	40	22.55	0	0.00	22.45	40	990	4.04%
2019/04/24	5	22.60	0	0.00	22.65	5	986	0.51%
2019/04/23	0	0.00	1	22.10	22.00	-1	955	-0.10%
2019/04/19	0	0.00	17	21.95	21.90	-17	943	-1.80%
2019/04/12	0	0.00	2	22.03	22.00	-2	909	-0.22%
2019/04/11	0	0.00	3	22.55	22.20	-3	900	-0.33%
2019/04/10	4	23.25	3	23.45	22.50	1	881	0.11%
2019/04/09	4	22.75	0	0.00	23.20	4	835	0.48%
2019/04/08	5	21.20	0	0.00	21.10	5	791	0.63%
2019/04/01	0	0.00	30	21.28	21.20	-30	773	-3.88%
2019/03/29	3	22.47	1	21.70	21.85	2	747	0.27%
2019/03/28	0	0.00	1	21.40	21.90	-1	719	-0.14%
2019/03/27	25	21.59	11	21.12	21.30	14	693	2.02%
2019/03/26	21	21.56	2	21.70	21.25	19	648	2.93%
2019/03/25	11	21.08	4	20.78	21.30	7	546	1.28%
2019/03/15	0	0.00	1	16.40	16.40	-1	384	-0.26%
2019/03/13	0	0.00	45	16.71	16.80	-45	397	-11.33%
2019/03/12	1	16.90	0	0.00	16.80	1	417	0.24%
2019/03/07	0	0.00	55	16.62	16.55	-55	423	-13.00%
2019/03/05	0	0.00	0.2	16.50	16.55	-0.2	423	-0.06%
2019/02/21	1	16.75	28	16.73	16.65	-27	407	-6.63%
2019/02/19	2	16.48	1	16.55	16.85	1	381	0.26%
2019/02/15	1	16.25	0	0.00	15.90	1	342	0.29%
2019/01/30	0	0.00	3	16.00	15.95	-3	336	-0.89%
2019/01/29	5	16.05	0	0.00	16.05	5	337	1.48%
2019/01/24	1	16.15	0	0.00	16.20	1	351	0.28%
2019/01/08	0.2	16.65	0	0.00	16.60	0.2	426	0.06%
2018/12/20	0	0.00	2	16.30	16.20	-2	466	-0.43%
2018/12/12	0	0.00	2	16.70	16.75	-2	521	-0.38%
2018/12/05	2	17.85	0	0.00	17.55	2	523	0.38%
2018/12/03	0	0.00	1	16.20	16.15	-1	498	-0.20%
2018/10/15	1	17.00	0	0.00	17.60	1	433	0.23%
2018/10/03	10	18.95	0	0.00	18.80	10	423	2.36%
2018/10/02	7	18.90	0	0.00	18.90	7	412	1.70%
2018/09/21	1	19.65	0	0.00	19.40	1	439	0.23%
2018/09/11	1	20.00	0	0.00	20.00	1	444	0.22%
2018/09/06	1	21.20	0	0.00	21.20	1	458	0.22%
2018/09/04	1	21.70	1	21.90	21.65	0	471	0.00%
2018/08/23	1	22.00	0	0.00	22.25	1	534	0.19%
2018/08/15	1	22.55	0	0.00	22.50	1	566	0.18%
2018/08/07	0	0.00	5	23.05	23.20	-5	614	-0.81%
2018/08/02	1	23.55	0	0.00	23.50	1	669	0.15%
2018/07/17	0	0.00	10	24.25	25.00	-10	1,023	-0.98%
2018/07/13	0	0.00	25	24.50	24.55	-25	1,204	-2.08%
2018/07/10	0	0.00	2	23.80	23.85	-2	1,322	-0.15%
2018/07/03	2	24.45	0	0.00	24.00	2	1,653	0.12%
2018/07/02	1	25.75	1	25.60	25.15	0	1,655	0.00%
2018/06/29	0	0.00	3	25.10	25.10	-3	1,631	-0.18%
2018/06/28	1	23.55	1	23.50	22.85	0	1,629	0.00%
2018/06/27	0	0.00	2	24.13	23.70	-2	1,634	-0.12%
2018/06/26	1	24.40	0	0.00	24.35	1	1,637	0.06%
2018/06/25	0	0.00	5	24.70	24.75	-5	1,662	-0.30%
2018/06/20	1	25.15	0	0.00	25.30	1	1,733	0.06%
2018/06/19	1	25.40	0	0.00	25.20	1	1,745	0.06%
2018/06/14	6	25.77	0	0.00	25.80	6	1,793	0.33%
2018/06/13	0	0.00	10	26.35	26.10	-10	1,818	-0.55%
2018/06/08	1	26.30	0	0.00	26.20	1	1,843	0.05%
2018/06/04	1	26.85	0	0.00	26.75	1	1,887	0.05%
2018/06/01	0	0.00	1	26.95	27.10	-1	1,902	-0.05%
2018/05/24	0	0.00	2	26.65	26.65	-2	1,876	-0.11%
2018/05/16	1	27.30	0	0.00	26.90	1	1,895	0.05%
2018/05/15	3	27.48	0	0.00	27.25	3	1,891	0.16%
2018/05/11	0	0.00	2	27.00	27.10	-2	1,901	-0.11%
2018/05/10	0	0.00	1	26.90	26.70	-1	1,890	-0.05%
2018/05/08	2	26.33	0	0.00	26.25	2	1,872	0.11%
2018/05/07	3	26.18	0	0.00	26.35	3	1,871	0.16%
2018/05/03	0	0.00	1	27.25	26.80	-1	1,874	-0.05%
2018/05/02	2	26.83	0	0.00	26.65	2	1,868	0.11%
2018/04/30	2	26.60	3	26.60	26.65	-1	1,866	-0.05%
2018/04/26	2	28.00	0	0.00	27.00	2	1,867	0.11%
2018/04/25	6	27.15	3	27.40	27.40	3	1,914	0.16%
2018/04/24	22	27.86	0	0.00	27.35	22	1,909	1.15%
2018/04/23	2	30.20	4	30.13	28.95	-2	1,881	-0.11%
2018/04/20	3	29.90	4	29.69	29.30	-1	1,846	-0.05%
2018/04/19	0	0.00	4	29.60	28.50	-4	1,784	-0.22%
2018/04/17	11	28.14	1	28.45	27.80	10	1,682	0.59%
2018/04/16	3	29.27	2	28.65	28.50	1	1,675	0.06%
2018/04/13	4	29.00	0	0.00	28.30	4	1,613	0.25%
2018/04/12	0	0.00	6	28.05	29.30	-6	1,420	-0.42%
2018/04/09	0	0.00	10	26.94	27.00	-10	1,340	-0.75%
2018/04/03	0	0.00	1	26.30	26.50	-1	1,326	-0.08%
2018/04/02	7	26.20	0	0.00	26.10	7	1,325	0.53%
2018/03/31	0	0.00	2	26.30	26.25	-2	1,320	-0.15%
2018/03/28	0	0.00	3	27.15	27.00	-3	1,296	-0.23%
2018/03/27	1	26.70	1	26.85	26.90	0	1,285	0.00%
2018/03/23	3	24.52	0	0.00	24.50	3	1,250	0.24%
2018/03/22	4	25.23	0	0.00	25.05	4	1,243	0.32%
2018/03/21	2	25.50	0	0.00	25.35	2	1,232	0.16%
2018/03/13	2	27.20	0	0.00	27.20	2	1,177	0.17%
2018/03/09	30	28.35	3	27.98	28.15	27	1,245	2.17%
2018/03/02	0	0.00	1	26.20	26.25	-1	1,318	-0.08%
2018/03/01	1	26.20	0	0.00	26.25	1	1,341	0.07%
2018/02/23	4	26.81	0	0.00	26.70	4	1,399	0.29%
2018/02/22	2	26.90	0	0.00	26.90	2	1,437	0.14%
2018/02/12	2	26.50	0	0.00	26.60	2	1,523	0.13%
2018/02/05	2	27.93	2	27.95	28.15	0	1,828	0.00%
2018/02/01	0	0.00	20	28.40	28.35	-20	1,979	-1.01%
2018/01/30	8	28.60	10	28.72	28.75	-2	2,368	-0.08%
2018/01/26	27	29.14	7	29.14	29.00	20	2,641	0.76%
2018/01/23	50	28.89	0	0.00	28.80	50	2,622	1.91%
2018/01/22	0	0.00	1	28.80	28.65	-1	2,610	-0.04%
2018/01/19	35	29.72	2	29.70	29.20	33	2,600	1.27%
2018/01/18	0	0.00	2	29.40	29.40	-2	2,524	-0.08%
2018/01/17	2	29.60	0	0.00	29.40	2	2,512	0.08%
2018/01/16	35	29.39	9	29.78	29.35	26	2,491	1.04%
2018/01/15	0	0.00	13	29.08	29.15	-13	2,409	-0.54%
2018/01/11	0	0.00	1	28.05	28.05	-1	2,363	-0.04%
2018/01/10	0	0.00	2	28.45	28.45	-2	2,380	-0.08%
2018/01/09	1	28.15	0	0.00	28.05	1	2,369	0.04%
2018/01/04	0	0.00	6	28.70	28.30	-6	2,380	-0.25%
2018/01/03	1	28.00	0	0.00	27.75	1	2,374	0.04%