松瑞藥 (4167)-國泰-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
21.65
漲跌
▼0.40
漲幅
-1.81%
成交量
2,055張
產業
上櫃生技醫療類股▼0.76%
268人加入追蹤

立即追蹤
本地時間:13:30

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

松瑞藥 (4167)籌碼相關－國泰-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

國泰-桃園券商分點個股進出
國泰-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
2024/04/25	14	21.98	0	0.00	21.65	14	1,931	0.72%
2024/04/24	56	22.03	10	22.05	22.05	46	1,946	2.36%
2024/04/23	38	22.05	6	22.13	21.90	32	1,943	1.65%
2024/04/22	32.5	21.97	10	21.82	21.65	22.5	1,929	1.16%
2024/04/19	4	20.95	12	20.87	20.90	-8	1,887	-0.42%
2024/04/18	7	21.67	0	0.00	21.55	7	1,865	0.38%
2024/04/17	8.5	21.90	12	22.05	22.05	-3.5	1,840	-0.19%
2024/04/16	4	20.84	1	20.60	20.75	3	1,782	0.17%
2024/04/15	8.8	21.05	10	21.10	20.90	-1.2	1,826	-0.07%
2024/04/12	14	21.49	4.5	21.63	21.25	9.5	1,857	0.51%
2024/04/11	10	21.68	18	21.59	21.45	-8	1,884	-0.42%
2024/04/10	13	21.69	13.3	21.95	21.75	-0.3	1,909	-0.02%
2024/04/09	0	21.08	13	21.05	21.00	-13	2,073	-0.63%
2024/04/08	11	20.74	18	20.91	21.05	-7	2,101	-0.33%
2024/04/03	11	20.63	3	20.65	20.65	8	2,086	0.38%
2024/04/02	3	20.30	1	20.25	20.45	2	2,097	0.10%
2024/04/01	4	19.95	4	20.00	20.15	0	2,107	0.00%
2024/03/29	3	19.50	0	0.00	19.55	3	2,131	0.14%
2024/03/28	8.1	19.65	0	0.00	19.60	8.1	2,207	0.37%
2024/03/27	5	19.50	0	0.00	19.50	5	2,295	0.22%
2024/03/25	0	19.20	1	19.20	19.20	-1	2,694	-0.04%
2024/03/22	0	18.90	0	0.00	18.95	0	3,133	0.00%
2024/03/21	3	18.92	0	0.00	18.85	3	3,408	0.09%
2024/03/20	5	19.03	1	18.85	18.80	4	3,462	0.12%
2024/03/19	0.3	18.60	1	18.70	18.50	-0.7	3,531	-0.02%
2024/03/18	1	18.15	8	18.15	18.75	-7	3,597	-0.19%
2024/03/15	2	18.38	5	18.38	18.35	-3	3,687	-0.08%
2024/03/14	0.1	18.75	1	18.65	18.70	-0.9	3,792	-0.02%
2024/03/13	1.4	18.97	4	18.60	18.55	-2.6	3,940	-0.07%
2024/03/11	2	19.18	0	0.00	19.05	2	4,432	0.05%
2024/03/08	0.1	19.85	32.1	19.95	19.80	-32	5,558	-0.58%
2024/03/07	25.3	20.45	11.4	19.94	20.50	13.9	6,004	0.23%
2024/03/06	2	20.00	0	0.00	20.00	2	6,656	0.03%
2024/03/05	0	0.00	1	20.20	20.15	-1	6,731	-0.01%
2024/03/04	5.2	19.86	0	0.00	19.85	5.2	6,881	0.08%
2024/03/01	0	20.20	2	20.08	20.00	-2	6,933	-0.03%
2024/02/29	2	20.23	7	20.35	20.10	-5	7,077	-0.07%
2024/02/27	1	20.75	0	0.00	20.45	1	7,078	0.01%
2024/02/26	1	20.75	5	20.75	20.90	-4	7,081	-0.06%
2024/02/22	0	20.30	4	20.20	20.10	-4	7,074	-0.06%
2024/02/21	0	0.00	1	20.45	20.45	-1	7,071	-0.01%
2024/02/20	6.2	20.44	0	0.00	20.40	6.2	7,076	0.09%
2024/02/19	0	0.00	20	20.55	20.65	-20	7,092	-0.28%
2024/02/16	4	20.23	2	20.35	20.40	2	7,099	0.03%
2024/02/15	5.5	19.55	0	0.00	19.55	5.5	7,090	0.08%
2024/02/05	4.1	19.59	10	19.55	19.55	-5.9	7,128	-0.08%
2024/02/02	0.2	19.95	1	19.90	19.80	-0.9	7,219	-0.01%
2024/02/01	0.1	20.00	0	0.00	20.15	0.1	7,328	0.00%
2024/01/31	2	20.10	0	0.00	20.00	2	7,590	0.03%
2024/01/30	8.1	20.01	2	20.25	19.95	6.1	7,968	0.08%
2024/01/29	1.4	20.25	1	20.25	20.35	0.4	8,097	0.00%
2024/01/26	1	20.05	7	20.03	20.05	-6	8,151	-0.07%
2024/01/25	1.1	20.13	0	0.00	20.15	1.1	8,326	0.01%
2024/01/24	5	20.40	0	0.00	20.40	5	8,482	0.06%
2024/01/23	6	20.60	0	0.00	20.55	6	8,475	0.07%
2024/01/22	0.1	20.70	0	0.00	20.60	0.1	8,478	0.00%
2024/01/19	0	20.40	1	20.40	20.45	-1	8,479	-0.01%
2024/01/18	1	20.10	7	20.23	20.30	-6	8,446	-0.07%
2024/01/17	4	20.85	3.1	21.14	20.55	0.9	8,412	0.01%
2024/01/16	10.1	21.25	5	21.25	20.90	5.1	8,393	0.06%
2024/01/15	1	21.30	0	0.00	21.40	1	8,355	0.01%
2024/01/12	6.1	21.66	0	0.00	21.40	6.1	8,356	0.07%
2024/01/10	3	21.55	2.6	21.53	21.35	0.4	8,366	0.01%
2024/01/09	16.1	21.81	3.5	21.81	21.60	12.6	8,356	0.15%
2024/01/08	1.4	22.63	12	22.30	22.30	-10.6	8,319	-0.13%
2024/01/05	7	22.58	13	22.70	22.80	-6	8,290	-0.07%
2024/01/04	5	22.68	16	22.70	22.50	-11	8,268	-0.13%
2024/01/03	54	23.56	111	23.69	23.10	-57	8,241	-0.69%	大賣/
2024/01/02	9	22.69	47	22.99	23.05	-38	7,999	-0.48%
2023/12/29	4	22.53	0	0.00	22.45	4	7,939	0.05%
2023/12/28	3	22.65	4	22.60	22.40	-1	7,918	-0.01%
2023/12/27	20	22.81	7.2	22.66	22.50	12.8	7,880	0.16%
2023/12/26	12	22.61	9	22.78	22.65	3	7,845	0.04%
2023/12/25	10.3	22.52	6.7	22.81	22.55	3.6	7,796	0.05%
2023/12/22	8.1	22.84	9	22.91	23.05	-0.9	7,716	-0.01%
2023/12/21	24	23.59	20	23.52	23.30	4	7,620	0.05%
2023/12/20	17.3	23.68	10	23.62	23.30	7.3	7,385	0.10%
2023/12/19	54.2	23.79	72	24.05	23.90	-17.9	7,188	-0.25%
2023/12/18	58	23.45	70	23.51	23.40	-12	6,747	-0.18%
2023/12/15	23	22.11	6	21.91	22.20	17	6,469	0.26%
2023/12/14	34	22.04	5.2	21.98	21.65	28.8	6,429	0.45%
2023/12/13	3	22.40	7	22.40	22.20	-4	6,342	-0.06%
2023/12/12	12.1	22.03	5	22.12	22.10	7.1	6,270	0.11%
2023/12/11	22.1	22.58	13.1	22.63	22.55	9	6,165	0.15%
2023/12/08	20.1	22.76	13	22.88	22.40	7.1	6,049	0.12%
2023/12/07	116	23.60	28	23.30	22.80	88	5,896	1.49%	大買/
2023/12/06	27	23.47	24.1	23.60	23.50	2.9	5,687	0.05%
2023/12/05	216.6	25.93	133	24.59	24.30	83.6	5,370	1.56%	大買/大賣/
2023/12/04	31	23.89	82.2	24.46	24.85	-51.2	4,230	-1.21%
2023/12/01	28	22.26	78.2	22.57	22.60	-50.2	3,752	-1.34%
2023/11/30	17.1	20.62	2	20.55	20.60	15.1	3,091	0.49%
2023/11/29	3.2	20.68	8	20.49	21.00	-4.8	3,032	-0.16%
2023/11/28	21	20.00	12	19.96	19.95	9	2,884	0.31%
2023/11/27	22	20.46	26.2	20.34	20.25	-4.2	2,835	-0.15%
2023/11/24	2	19.25	1	19.60	19.15	1	2,706	0.04%
2023/11/22	0	0.00	2	19.23	19.30	-2	2,688	-0.07%
2023/11/21	1	19.00	0	0.00	18.90	1	2,672	0.04%
2023/11/20	1	19.10	7	19.10	19.10	-6	2,686	-0.22%
2023/11/17	1	19.00	2	19.03	19.05	-1	2,727	-0.04%
2023/11/16	3	19.20	0	0.00	19.10	3	2,775	0.11%
2023/11/15	0	0.00	3	19.02	18.90	-3	2,782	-0.11%
2023/11/14	1.2	18.96	0	0.00	18.95	1.2	2,757	0.04%
2023/11/13	2	18.93	2	19.03	18.75	0	2,736	0.00%
2023/11/10	0	19.85	3	20.10	19.00	-3	2,724	-0.11%
2023/11/09	12	19.90	16	19.82	19.60	-4	2,616	-0.15%
2023/11/08	19.1	20.40	12.1	20.36	19.75	7	2,505	0.28%
2023/11/07	22	21.30	18	21.44	21.55	4	2,237	0.18%
2023/11/06	12	20.60	15.3	20.86	21.35	-3.3	1,867	-0.18%
2023/11/03	23.1	19.78	45	19.65	19.45	-21.9	1,737	-1.26%
2023/11/02	51.1	19.89	23	20.02	20.05	28.1	1,674	1.68%
2023/11/01	7	19.36	10	19.35	19.65	-3	1,517	-0.20%
2023/10/30	1	18.55	0	0.00	18.50	1	1,337	0.07%
2023/10/27	0	0.00	4	18.51	18.50	-4	1,323	-0.30%
2023/10/25	9	18.39	9	18.36	18.30	0	1,308	0.00%
2023/10/24	12	18.30	15	18.31	18.35	-3	1,314	-0.23%
2023/10/23	4.1	18.18	5	18.16	18.15	-0.9	1,308	-0.07%
2023/10/20	3	18.03	2	17.90	17.80	1	1,308	0.08%
2023/10/19	21	18.47	55	18.49	18.45	-34	1,295	-2.63%
2023/10/18	38	17.95	0	0.00	17.95	38	1,272	2.99%
2023/10/17	7	18.39	7	18.38	18.00	0	1,272	0.00%
2023/10/16	3	18.53	27	18.47	18.55	-24	1,261	-1.90%
2023/10/13	1	18.20	1	18.30	18.20	0	1,241	0.00%
2023/10/12	3	18.20	20	18.26	17.90	-17	1,238	-1.37%
2023/10/11	2	18.05	6	18.11	18.10	-4	1,208	-0.33%
2023/10/06	0.1	17.30	0	0.00	17.40	0.1	1,177	0.01%
2023/10/04	0	17.35	2	17.30	17.35	-2	1,199	-0.17%
2023/10/02	0	0.00	1	17.65	17.80	-1	1,223	-0.08%
2023/09/28	0	0.00	0	17.50	17.50	0	1,238	0.00%
2023/09/27	0	0.00	2	17.40	17.55	-2	1,253	-0.16%
2023/09/25	7	17.51	1	17.60	17.60	6	1,289	0.47%
2023/09/22	0	0.00	0.2	17.55	17.40	-0.2	1,322	-0.02%
2023/09/20	0	17.45	2	17.40	17.50	-2	1,444	-0.14%
2023/09/19	4.1	17.44	0	0.00	17.40	4.1	1,500	0.27%
2023/09/15	1.1	17.80	1	17.85	17.80	0.1	1,502	0.01%
2023/09/14	0	0.00	1	17.85	17.90	-1	1,501	-0.07%
2023/09/13	1	17.55	0	0.00	17.80	1	1,500	0.07%
2023/09/11	0	17.90	0	0.00	17.60	0	1,507	0.00%
2023/09/08	0	0.00	3	17.85	17.80	-3	1,504	-0.20%
2023/09/07	10	18.17	0	0.00	17.90	10	1,501	0.67%
2023/09/06	2	18.20	0	0.00	18.30	2	1,481	0.13%
2023/09/05	3	18.42	2	18.15	18.20	1	1,473	0.07%
2023/09/04	0	0.00	2	18.63	18.65	-2	1,462	-0.14%
2023/09/01	1	18.40	4	18.48	18.45	-3	1,447	-0.21%
2023/08/31	9	18.24	10	18.34	18.35	-1	1,429	-0.07%
2023/08/30	4	18.13	4	18.20	18.05	0	1,414	0.00%
2023/08/29	0.3	18.00	0	0.00	17.95	0.3	1,394	0.02%
2023/08/28	0	0.00	1	17.90	18.00	-1	1,391	-0.07%
2023/08/25	0	0.00	2	17.85	17.75	-2	1,378	-0.15%
2023/08/24	4	17.99	0	0.00	17.80	4	1,366	0.29%
2023/08/23	2	18.35	4.1	18.61	18.50	-2.1	1,337	-0.16%
2023/08/22	3	18.03	16	18.38	18.35	-13	1,291	-1.01%
2023/08/21	0	0.00	5	17.86	17.85	-5	1,229	-0.41%
2023/08/16	4	17.28	0	0.00	17.25	4	1,203	0.33%
2023/08/14	0	0.00	0.2	17.30	17.15	-0.2	1,191	-0.02%
2023/08/11	4	17.70	1	17.75	17.75	3	1,187	0.25%
2023/08/10	27.3	17.88	17	17.81	17.80	10.3	1,188	0.87%
2023/08/09	0	17.95	12	17.96	17.80	-12	1,174	-1.02%
2023/08/08	10	17.60	0	0.00	17.60	10	1,158	0.86%
2023/08/07	5	18.00	3	17.88	17.80	2	1,179	0.17%
2023/08/01	0	0.00	24	17.40	17.25	-24	1,175	-2.04%
2023/07/31	24	17.20	0	0.00	17.25	24	1,184	2.03%
2023/07/28	1	17.30	1	17.45	17.25	0	1,182	0.00%
2023/07/27	0	0.00	1	17.75	17.65	-1	1,189	-0.08%
2023/07/26	10.2	17.10	1	17.15	17.15	9.2	1,184	0.77%
2023/07/25	1	17.00	0	0.00	17.25	1	1,182	0.08%
2023/07/21	1.1	17.55	0	0.00	17.50	1.1	1,189	0.09%
2023/07/19	10.2	17.50	0	0.00	17.50	10.2	1,210	0.84%
2023/07/18	4	17.70	0	0.00	17.40	4	1,242	0.32%
2023/07/17	0	0.00	3	17.73	17.95	-3	1,343	-0.22%
2023/07/14	2	17.40	1	17.40	17.40	1	1,372	0.07%
2023/07/13	1	17.20	0	0.00	17.20	1	1,380	0.07%
2023/07/12	0	0.00	7	17.45	17.45	-7	1,386	-0.51%
2023/07/11	0.1	17.60	1	17.55	17.55	-0.9	1,386	-0.06%
2023/07/07	2.1	17.45	8	17.50	17.40	-6	1,412	-0.42%
2023/07/06	12	18.08	0	0.00	17.80	12	1,404	0.85%
2023/07/05	4	18.25	1	18.25	18.20	3	1,400	0.21%
2023/07/03	5	18.16	1	18.20	18.10	4	1,408	0.29%
2023/06/30	12.2	18.38	2	18.45	18.50	10.2	1,393	0.73%
2023/06/29	12	18.78	4	18.80	18.80	8	1,365	0.59%
2023/06/28	6	18.08	8	18.26	18.25	-2	1,305	-0.15%
2023/06/27	6	17.83	14	17.98	17.70	-8	1,273	-0.63%
2023/06/26	3	17.45	0	0.00	17.40	3	1,222	0.25%
2023/06/21	0	0.00	2	17.20	17.10	-2	1,228	-0.16%
2023/06/20	10	17.35	0	0.00	17.25	10	1,232	0.81%
2023/06/19	0	0.00	3	17.35	17.35	-3	1,257	-0.24%
2023/06/16	0	0.00	9	17.45	17.30	-9	1,265	-0.71%
2023/06/14	1	17.10	0	0.00	17.10	1	1,296	0.08%
2023/06/13	6	17.25	0	0.00	17.20	6	1,334	0.45%
2023/06/12	1	17.20	0	0.00	17.20	1	1,352	0.07%
2023/06/09	2	17.45	2	17.35	17.50	0	1,370	0.00%
2023/06/08	0.2	17.48	0	0.00	17.25	0.2	1,408	0.01%
2023/06/07	6	17.63	0	0.00	17.50	6	1,446	0.41%
2023/06/06	1	17.25	3.3	17.29	17.40	-2.3	1,464	-0.16%
2023/06/01	0.2	17.45	52	17.37	17.20	-51.8	1,569	-3.30%
2023/05/31	3	17.45	6	17.45	17.40	-3	1,640	-0.18%
2023/05/30	1	17.10	0	0.00	17.15	1	1,691	0.06%
2023/05/29	3	17.10	0	0.00	17.25	3	1,733	0.17%
2023/05/23	1	17.65	0	0.00	17.80	1	1,865	0.05%
2023/05/19	0	0.00	4	17.15	17.15	-4	1,903	-0.21%
2023/05/18	1.2	17.13	0	0.00	17.15	1.2	1,934	0.06%
2023/05/15	2	16.85	11	16.85	16.75	-9	2,085	-0.43%
2023/05/12	13.4	17.09	5	16.90	17.05	8.4	2,152	0.39%
2023/05/11	1.4	17.23	1	17.30	17.05	0.4	2,220	0.02%
2023/05/10	2.1	17.64	0	0.00	17.75	2.1	2,256	0.09%
2023/05/09	9	17.65	0	0.00	17.50	9	2,322	0.39%
2023/05/05	2	18.33	2	18.40	18.25	0	2,498	0.00%
2023/05/03	5	18.31	0	0.00	18.30	5	2,588	0.19%
2023/05/02	31	18.52	21	18.51	18.50	10	2,642	0.38%
2023/04/28	1	18.40	0	0.00	18.35	1	2,715	0.04%
2023/04/26	0.4	18.00	0	0.00	18.15	0.4	2,878	0.01%
2023/04/24	1	18.75	22	18.94	18.75	-21	3,036	-0.69%
2023/04/21	34.1	18.76	6	18.83	18.70	28.1	3,118	0.90%
2023/04/20	10	20.06	3	20.32	19.25	7	3,213	0.22%
2023/04/19	3	19.73	18	19.69	19.85	-15	3,320	-0.45%
2023/04/18	2	19.40	21.2	19.30	19.20	-19.2	3,578	-0.54%
2023/04/17	14	19.36	1	19.35	19.30	13	3,805	0.34%
2023/04/14	2	18.98	1	19.00	18.95	1	4,054	0.02%
2023/04/13	2	19.50	4	19.34	19.10	-2	4,292	-0.05%
2023/04/12	3	19.00	2	19.00	18.90	1	4,538	0.02%
2023/04/11	3.1	18.96	0	0.00	18.80	3.1	5,117	0.06%
2023/04/10	1	19.50	1	19.20	19.20	0	5,591	0.00%
2023/04/07	52	19.35	6	19.53	19.40	46	6,111	0.75%
2023/04/06	1	19.35	3	19.27	19.40	-2	7,324	-0.03%
2023/03/31	1.1	18.80	0	0.00	18.90	1.1	8,710	0.01%
2023/03/30	1.3	18.94	0	0.00	18.85	1.3	9,461	0.01%
2023/03/29	0.2	18.86	1	19.00	18.90	-0.8	10,451	-0.01%
2023/03/28	5.9	18.83	0	0.00	18.60	5.9	11,181	0.05%
2023/03/27	0	0.00	1	19.10	19.05	-1	13,324	-0.01%
2023/03/24	1	19.10	6	18.93	19.00	-5	14,549	-0.03%
2023/03/23	4.1	18.71	0	0.00	18.70	4.1	15,290	0.03%
2023/03/21	3	18.75	0	0.00	18.75	3	15,827	0.02%
2023/03/20	18	18.60	0	0.00	18.60	18	15,995	0.11%
2023/03/17	18	19.04	20	18.81	18.75	-2	16,003	-0.01%
2023/03/16	1.1	19.00	6	18.97	18.75	-5	16,064	-0.03%
2023/03/15	2	19.35	5	19.43	19.35	-3	16,060	-0.02%
2023/03/14	4	19.64	0	0.00	19.25	4	16,065	0.03%
2023/03/13	3.1	19.57	41	19.25	19.60	-37.9	16,062	-0.24%
2023/03/10	25	19.97	29	19.87	19.80	-4	16,032	-0.02%
2023/03/09	3	20.48	16	20.65	20.50	-13	15,981	-0.08%
2023/03/08	17	20.75	2	20.75	20.65	15	15,952	0.09%
2023/03/07	32	21.17	2	21.25	21.00	30	15,928	0.19%
2023/03/06	8.1	21.21	5	21.41	21.30	3.1	15,912	0.02%
2023/03/03	15	21.22	0	0.00	21.35	15	15,864	0.09%
2023/03/02	5	21.03	2	21.00	21.05	3	15,792	0.02%
2023/03/01	3.5	20.68	11	21.00	20.70	-7.5	15,740	-0.05%
2023/02/24	0	20.50	0	0.00	20.50	0	15,700	0.00%
2023/02/23	10	20.50	14	20.69	20.80	-4	15,685	-0.03%
2023/02/22	5	20.44	0	0.00	20.45	5	15,656	0.03%
2023/02/21	2	20.90	2	20.95	20.85	0	15,614	0.00%
2023/02/20	1.2	20.74	1	20.75	20.85	0.2	15,575	0.00%
2023/02/17	1	20.65	10	20.72	20.65	-9	15,542	-0.06%
2023/02/16	1	20.65	5	20.95	20.95	-4	15,516	-0.03%
2023/02/15	5.1	21.04	2	20.90	20.85	3.1	15,480	0.02%
2023/02/14	3	21.32	22	21.17	21.30	-19	15,429	-0.12%
2023/02/13	23.2	20.97	44	21.03	20.90	-20.8	15,372	-0.14%
2023/02/10	17	20.99	2	20.88	20.65	15	15,299	0.10%
2023/02/09	6	21.63	5	21.98	21.45	1	15,216	0.01%
2023/02/08	2	21.60	4	21.85	21.50	-2	15,137	-0.01%
2023/02/07	42	21.79	5	21.74	21.75	37	15,070	0.25%
2023/02/06	25.7	21.95	19	22.03	21.80	6.7	14,991	0.04%
2023/02/03	5	21.73	28	21.83	21.55	-23	14,859	-0.15%
2023/02/02	11	21.98	2.1	21.90	21.85	8.9	14,773	0.06%
2023/02/01	5	21.81	1	21.95	21.65	4	14,707	0.03%
2023/01/31	20	21.72	16	21.77	21.70	4	14,664	0.03%
2023/01/30	0	0.00	6	21.58	21.80	-6	14,596	-0.04%
2023/01/17	3.3	21.52	2	21.55	21.40	1.3	14,513	0.01%
2023/01/16	0	0.00	31	21.20	21.95	-31	14,439	-0.21%
2023/01/13	12.3	21.47	11	21.60	21.40	1.3	14,334	0.01%
2023/01/12	24	21.78	21.1	21.55	21.20	2.9	14,230	0.02%
2023/01/11	7	22.06	12	21.89	21.80	-5	14,128	-0.04%
2023/01/10	3.1	22.29	3.2	21.95	22.00	-0.1	14,030	0.00%
2023/01/09	16	22.46	14.6	22.36	22.60	1.4	13,897	0.01%
2023/01/06	20.1	22.91	20	22.76	22.25	0.1	13,677	0.00%
2023/01/05	15	23.14	12.1	22.83	22.65	2.9	13,386	0.02%
2023/01/04	40.7	24.04	39.1	23.60	23.50	1.6	13,147	0.01%
2023/01/03	38.1	24.05	43.5	23.98	23.85	-5.4	12,888	-0.04%
2022/12/30	9	24.19	23	24.43	24.80	-14	12,641	-0.11%
2022/12/29	84	24.46	101	24.22	24.65	-17	12,364	-0.14%	大賣/
2022/12/28	44.7	24.75	43	24.73	23.90	1.7	11,782	0.01%
2022/12/27	48.1	25.39	27	25.36	25.40	21.1	11,302	0.19%
2022/12/26	203.2	27.35	262	27.30	26.75	-58.8	10,775	-0.55%	大買/大賣/
2022/12/23	180	26.85	199	26.89	26.55	-19	9,555	-0.20%	大買/大賣/
2022/12/22	66.2	25.30	70	25.14	26.15	-3.8	8,160	-0.05%
2022/12/21	164.2	26.07	129.1	26.28	25.55	35.1	7,419	0.47%	大買/大賣/
2022/12/20	308	26.09	337.1	26.41	25.25	-29.1	6,440	-0.45%	大買/大賣/
2022/12/19	409	27.70	292.9	27.68	28.05	116.2	5,737	2.02%	大買/大賣/鉅額交易
2022/12/16	85	25.42	129.4	25.77	26.45	-44.3	3,709	-1.20%	大賣/
2022/12/15	122	24.75	75.2	24.63	24.05	46.8	2,498	1.87%	大買/
2022/12/14	35	24.16	34.3	24.30	24.95	0.7	1,748	0.04%
2022/12/13	0	0.00	1	22.70	22.70	-1	1,252	-0.08%
2022/12/12	3	19.40	7	20.01	20.65	-4	1,217	-0.33%
2022/12/09	8	18.35	3	18.55	18.80	5	1,097	0.46%
2022/12/08	17	18.81	2	18.55	18.15	15	1,142	1.31%
2022/12/07	7	20.06	1.1	20.09	20.15	5.9	1,135	0.52%
2022/12/06	2	19.92	2	19.65	19.55	0	1,169	0.00%
2022/12/05	7	19.69	2	19.70	19.55	5	1,278	0.39%
2022/12/02	0	0.00	2	19.08	18.90	-2	1,375	-0.15%
2022/12/01	0	0.00	6	18.93	18.95	-6	1,394	-0.43%
2022/11/30	0	0.00	1	18.65	18.90	-1	1,454	-0.07%
2022/11/29	8	18.64	1	18.60	18.70	7	1,554	0.45%
2022/11/28	0	0.00	1	18.40	18.75	-1	1,554	-0.06%
2022/11/25	6	18.04	0	0.00	17.85	6	1,582	0.38%
2022/11/24	1	18.40	0	0.00	18.05	1	1,692	0.06%
2022/11/23	0	0.00	1	18.25	18.25	-1	1,714	-0.06%
2022/11/17	2	18.03	0	0.00	17.85	2	1,946	0.10%
2022/11/11	0	0.00	10	17.00	16.65	-10	1,987	-0.50%
2022/11/09	0.1	16.40	0	0.00	16.45	0.1	1,982	0.01%
2022/11/03	0	0.00	1	16.45	16.45	-1	1,989	-0.05%
2022/10/26	1	15.70	0	0.00	15.75	1	1,992	0.05%
2022/10/25	0	16.10	0	0.00	15.90	0	1,989	0.00%
2022/10/21	0.1	16.20	6	16.15	16.10	-5.9	1,982	-0.30%
2022/10/19	1	16.70	0	0.00	16.65	1	1,976	0.05%
2022/10/18	0	0.00	14	16.70	16.65	-14	1,982	-0.71%
2022/10/17	0	16.07	26	16.06	16.50	-26	1,981	-1.31%
2022/10/14	1	16.60	15	16.60	16.65	-14	1,976	-0.71%
2022/10/12	0	16.90	0	0.00	17.00	0	1,956	0.00%
2022/10/11	11	17.27	11	17.05	16.95	0	1,951	0.00%
2022/10/07	1	18.20	0	0.00	17.80	1	1,939	0.05%
2022/10/05	1	18.10	0	0.00	17.80	1	1,928	0.05%
2022/10/04	2	18.25	2	18.13	18.15	0	1,925	0.00%
2022/10/03	0	0.00	2	17.95	17.85	-2	1,917	-0.10%
2022/09/30	3	17.53	0	0.00	17.80	3	1,910	0.16%
2022/09/28	0	17.30	0	0.00	17.10	0	1,890	0.00%
2022/09/27	2	17.70	4.8	17.92	18.10	-2.8	1,873	-0.15%
2022/09/26	6	18.17	3	18.45	17.75	3	1,853	0.16%
2022/09/23	17	19.81	9	19.82	19.20	8	1,821	0.44%
2022/09/22	5	18.80	4	18.68	18.70	1	1,688	0.06%
2022/09/21	4	18.60	2	18.95	18.60	2	1,672	0.12%
2022/09/20	12	19.03	3	19.10	18.95	9	1,668	0.54%
2022/09/19	4	19.15	6	19.30	18.80	-2	1,662	-0.12%
2022/09/16	12	19.68	1	19.65	19.80	11	1,631	0.68%
2022/09/15	39.1	19.97	36	19.98	20.20	3.1	1,578	0.19%
2022/09/14	11	20.30	4	20.09	19.85	7	1,501	0.47%
2022/09/13	25	20.21	8	20.19	20.05	17	1,431	1.19%
2022/09/12	21	19.72	17	19.89	20.35	4	1,365	0.30%
2022/09/08	26	18.85	23	18.63	18.75	3	1,232	0.24%
2022/09/07	1	17.65	0	0.00	17.80	1	1,113	0.09%
2022/09/06	0	0.00	1	18.50	18.00	-1	1,083	-0.09%
2022/09/05	24	19.74	16	19.79	19.65	8	1,019	0.78%
2022/09/02	3	19.43	13	19.28	18.90	-10	917	-1.09%
2022/09/01	5	19.82	2	19.18	19.20	3	910	0.33%
2022/08/31	11	19.58	4	20.06	19.50	7	896	0.78%
2022/08/30	1	19.05	1	19.10	19.05	0	786	0.00%
2022/08/29	1	18.30	0	0.00	18.90	1	754	0.13%
2022/08/26	1	18.90	0	0.00	18.60	1	715	0.14%
2022/08/25	5.1	19.11	0	0.00	18.60	5.1	679	0.75%
2022/08/24	0	0.00	3	18.65	18.95	-3	559	-0.54%
2022/08/23	0	17.65	0	0.00	17.25	0	486	0.00%
2022/08/22	0	0.00	55	17.75	17.80	-55	480	-11.45%
2022/08/19	0	0.00	2	17.50	17.45	-2	462	-0.43%
2022/08/18	6	17.15	4	17.20	17.40	2	453	0.44%
2022/08/10	1	16.55	0	0.00	16.50	1	407	0.25%
2022/08/01	0	16.30	0	0.00	16.15	0	424	0.00%
2022/07/28	0	16.55	0	0.00	16.20	0	440	0.00%
2022/07/21	0	16.30	0	0.00	16.35	0	545	0.01%
2022/07/15	0	16.30	0	0.00	16.30	0	883	0.00%
2022/07/12	0	16.35	0	0.00	16.10	0	1,209	0.00%
2022/07/07	0	16.45	0	0.00	16.50	0	1,232	0.00%
2022/07/01	0	16.60	2	16.60	16.40	-2	1,247	-0.16%
2022/06/30	0	17.95	5	17.95	17.60	-5	1,239	-0.40%
2022/06/29	1	18.25	1	18.10	18.05	0	1,231	0.00%
2022/06/28	4	17.88	0	0.00	17.55	4	1,220	0.33%
2022/06/27	0	0.00	6	17.54	17.80	-6	1,215	-0.49%
2022/06/23	0	16.90	1	17.50	16.80	-1	1,212	-0.08%
2022/06/21	0	17.90	0	0.00	17.85	0	1,207	0.00%
2022/06/20	1	17.50	0	0.00	17.30	1	1,211	0.08%
2022/06/13	1	17.55	2	17.70	17.35	-1	1,246	-0.08%
2022/06/09	4	18.11	2	18.15	18.30	2	1,240	0.16%
2022/06/02	0	0.00	0	16.80	16.90	0	1,242	0.00%
2022/06/01	1	16.60	0	0.00	16.75	1	1,253	0.08%
2022/05/30	0	0.00	0	16.85	16.65	0	1,259	0.00%
2022/05/25	0	17.05	0	0.00	16.35	0	1,266	0.00%
2022/05/16	1	16.40	0	0.00	16.35	1	1,282	0.08%
2022/05/13	1	16.40	0	0.00	16.25	1	1,281	0.08%
2022/05/12	1.1	16.10	0	0.00	16.00	1.1	1,283	0.08%
2022/05/11	1	16.80	0	0.00	16.50	1	1,276	0.08%
2022/05/10	0.1	16.90	0	0.00	16.80	0.1	1,271	0.00%
2022/05/09	1	16.95	1	17.30	16.75	0	1,271	0.00%
2022/05/04	4	18.30	5	18.57	18.40	-1	1,259	-0.08%
2022/05/03	1	18.80	0	0.00	18.85	1	1,197	0.08%
2022/04/29	2	19.50	0	0.00	19.15	2	1,196	0.17%
2022/04/28	0	0.00	4	19.46	19.40	-4	1,192	-0.34%
2022/04/27	3	19.37	2	19.15	19.15	1	1,182	0.08%
2022/04/26	3	19.65	1	19.30	19.15	2	1,159	0.17%
2022/04/25	0	0.00	2	21.15	20.20	-2	1,126	-0.18%
2022/04/22	1	22.60	6.1	22.06	21.65	-5.1	1,085	-0.47%
2022/04/21	6	21.77	3	22.05	22.25	3	980	0.31%
2022/04/20	4	21.75	5	21.39	21.00	-1	820	-0.12%
2022/04/19	13	21.21	0	0.00	21.20	13	728	1.79%
2022/04/18	1	21.00	2	20.53	21.05	-1	584	-0.17%
2022/04/15	1	19.20	1	18.90	19.15	0	501	0.00%
2022/04/14	0	0.00	1	18.30	18.75	-1	476	-0.21%
2022/04/11	3	18.45	0	0.00	18.40	3	476	0.63%
2022/04/08	0	18.15	0	0.00	18.40	0	468	0.00%
2022/04/07	0	0.00	1	18.20	17.85	-1	470	-0.21%
2022/04/01	1.1	18.10	0	0.00	17.85	1.1	471	0.23%
2022/03/30	0	18.34	1	18.05	18.20	-1	472	-0.21%
2022/03/29	1	17.95	0	0.00	18.00	1	468	0.21%
2022/03/25	0	0.00	11	18.05	17.95	-11	471	-2.33%
2022/03/24	1	18.15	0	0.00	18.15	1	474	0.21%
2022/03/23	0	0.00	15	18.32	18.40	-15	472	-3.18%
2022/03/22	1	18.20	0	0.00	18.20	1	468	0.21%
2022/03/21	5	17.95	3	18.28	18.20	2	461	0.43%
2022/03/17	0	0.00	3	16.95	16.75	-3	442	-0.68%
2022/03/15	0	16.20	0	0.00	16.05	0	434	0.00%
2022/03/14	0	0.00	1	16.40	16.30	-1	436	-0.23%
2022/03/11	0	15.68	0	0.00	15.65	0	431	0.00%
2022/03/10	0	15.80	0	0.00	15.90	0	430	0.00%
2022/03/08	0	15.86	2	15.65	15.40	-2	419	-0.47%
2022/03/07	3.1	16.65	0	0.00	16.50	3.1	396	0.78%
2022/03/04	1	17.50	1	17.45	17.30	0	389	0.00%
2022/03/03	0.1	17.60	0	0.00	17.35	0.1	412	0.01%
2022/03/01	1	17.50	0	0.00	17.35	1	420	0.24%
2022/02/25	0	17.00	0	0.00	17.15	0	426	0.01%
2022/02/23	0.6	17.75	2	17.69	17.65	-1.4	421	-0.34%
2022/02/22	5	17.64	0	0.00	17.50	5	425	1.18%
2022/02/17	10	17.50	0	0.00	17.45	10	424	2.36%
2022/02/16	0	17.41	0	0.00	17.65	0	424	0.01%
2022/02/14	0	17.70	0	0.00	17.65	0	430	0.00%
2022/02/08	0	17.85	0	0.00	17.80	0	462	0.00%
2022/01/26	1	17.19	0	0.00	17.10	1	458	0.23%
2022/01/25	0	17.45	0	0.00	17.40	0	451	0.01%
2022/01/13	0	18.90	0	0.00	18.85	0	451	0.00%
2022/01/11	0	0.00	1	18.90	18.55	-1	459	-0.22%
2022/01/10	0	19.00	0	0.00	18.90	0	456	0.00%
2022/01/06	1	19.30	0	0.00	19.35	1	452	0.22%
2022/01/03	1	18.90	0	0.00	19.15	1	446	0.22%
2021/12/29	0	18.80	0	0.00	18.85	0	439	0.00%
2021/12/16	1	18.45	0	0.00	18.45	1	458	0.22%
2021/12/14	1	19.00	0	0.00	18.60	1	462	0.22%
2021/12/13	1	18.90	0.2	19.20	19.00	0.8	455	0.17%
2021/12/09	1	19.25	1.1	19.21	19.20	-0.1	442	-0.02%
2021/12/08	1	19.25	0	0.00	19.35	1	439	0.23%
2021/12/03	0	0.00	0.1	19.50	19.50	-0.1	451	-0.02%
2021/12/01	1	19.80	0	0.00	19.45	1	456	0.22%
2021/11/29	1	20.70	0	0.00	19.90	1	460	0.22%
2021/11/23	2	19.05	0	0.00	19.05	2	440	0.45%
2021/11/19	1	19.05	0	0.00	19.00	1	451	0.22%
2021/11/17	1	19.20	0	0.00	19.15	1	453	0.22%
2021/11/16	1	19.30	0	0.00	19.35	1	457	0.22%
2021/11/11	1	19.15	0	0.00	19.05	1	481	0.21%
2021/11/08	2	19.50	0	0.00	19.35	2	492	0.41%
2021/11/05	7	20.13	0	0.00	20.10	7	499	1.40%
2021/10/29	1	20.75	0	0.00	20.45	1	514	0.19%
2021/10/26	0	0.00	0.1	20.61	20.40	-0.1	527	-0.01%
2021/10/22	0	0.00	1	20.50	20.45	-1	550	-0.18%
2021/10/19	0	0.00	1	20.20	20.40	-1	574	-0.17%
2021/10/07	0.1	19.70	0	0.00	19.65	0.1	715	0.01%
2021/10/05	0	0.00	3	18.60	19.40	-3	773	-0.39%
2021/09/22	1	20.00	1	20.60	20.25	0	851	0.00%
2021/09/08	1	21.90	0	0.00	21.95	1	926	0.11%
2021/09/06	1	22.45	0	0.00	22.30	1	961	0.10%
2021/09/02	1	22.70	0	0.00	22.80	1	1,023	0.10%
2021/08/30	0.1	23.55	1	23.65	23.55	-0.9	1,048	-0.09%
2021/08/27	1.4	23.54	0	0.00	23.55	1.4	1,055	0.13%
2021/08/25	1.1	22.91	0	0.00	23.15	1.1	1,074	0.10%
2021/08/23	0.1	22.65	0	0.00	22.65	0.1	1,120	0.01%
2021/08/18	2	22.00	0	0.00	22.10	2	1,201	0.17%
2021/08/16	1	22.50	0	0.00	22.50	1	1,239	0.08%
2021/08/11	1	24.00	1	24.20	23.35	0	1,337	0.00%
2021/08/10	1	24.60	3	24.50	24.45	-2	1,439	-0.14%
2021/08/09	5	25.00	0	0.00	24.90	5	1,598	0.31%
2021/08/04	0.2	26.20	0	0.00	26.20	0.2	1,747	0.01%
2021/08/03	0.1	26.10	0	0.00	26.10	0.1	1,783	0.00%
2021/07/28	1	25.10	0	0.00	25.20	1	1,841	0.05%
2021/07/27	1	26.15	0	0.00	25.80	1	1,889	0.05%
2021/07/26	1	26.20	0	0.00	26.10	1	2,027	0.05%
2021/07/22	0	0.00	3	26.32	26.10	-3	2,067	-0.15%
2021/07/21	1	26.50	0	0.00	26.45	1	2,153	0.05%
2021/07/20	4	27.58	0	0.00	27.50	4	2,148	0.19%
2021/07/15	0.2	26.50	0	0.00	26.45	0.2	2,129	0.01%
2021/07/14	0	0.00	3	26.30	26.30	-3	2,155	-0.14%
2021/07/13	0	0.00	2	26.50	26.45	-2	2,179	-0.09%
2021/07/12	0	0.00	30	27.20	27.00	-30	2,178	-1.38%
2021/07/08	0	0.00	1	26.70	26.70	-1	2,190	-0.05%
2021/07/06	0	0.00	18	26.30	26.25	-18	2,445	-0.74%
2021/07/05	2	26.38	1	26.51	26.30	1	2,675	0.04%
2021/07/02	1	26.60	0	0.00	26.55	1	2,832	0.04%
2021/06/25	31	27.00	1	26.95	27.00	30	2,842	1.06%
2021/06/23	0.6	27.00	0	0.00	26.95	0.6	2,848	0.02%
2021/06/22	1	27.05	0	0.00	26.90	1	2,850	0.04%
2021/06/18	1	27.55	0	0.00	27.40	1	2,845	0.04%
2021/06/17	0	0.00	10	27.55	27.60	-10	2,850	-0.35%
2021/06/16	11.1	27.60	1	27.55	27.50	10.1	2,911	0.35%
2021/06/15	0	0.00	1	27.90	27.95	-1	2,905	-0.03%
2021/06/11	0	0.00	1	28.60	28.35	-1	2,908	-0.03%
2021/06/10	1	28.85	1	28.65	28.60	0	2,910	0.00%
2021/06/09	0	0.00	1	28.70	28.70	-1	2,863	-0.03%
2021/06/07	0	28.65	3	28.43	28.35	-3	2,843	-0.10%
2021/06/04	6	28.36	1	28.35	28.35	5	2,846	0.18%
2021/06/03	1.1	28.20	0	0.00	28.20	1.1	2,852	0.04%
2021/06/02	2	28.25	2	28.38	28.10	0	2,851	0.00%
2021/06/01	6	28.45	0	0.00	28.55	6	2,843	0.21%
2021/05/27	0	0.00	2	29.40	29.80	-2	2,788	-0.07%
2021/05/25	1	29.15	0	0.00	29.05	1	2,748	0.04%
2021/05/24	1	29.00	0	0.00	29.05	1	2,741	0.04%
2021/05/21	0.1	28.80	0	0.00	28.85	0.1	2,768	0.00%
2021/05/20	1.1	29.01	2.5	29.82	28.95	-1.4	2,823	-0.05%
2021/05/19	1	29.70	4	29.45	29.50	-3	2,820	-0.11%
2021/05/18	8.5	30.43	6	31.23	30.40	2.5	2,781	0.09%
2021/05/17	23	30.00	21	30.35	31.05	2	2,678	0.07%
2021/05/14	3	29.08	2	29.48	29.50	1	2,528	0.04%
2021/05/13	1	28.50	0	0.00	28.60	1	2,497	0.04%
2021/05/12	2	29.85	2	30.08	28.00	0	2,479	0.00%
2021/05/11	2.1	28.85	0	0.00	28.80	2.1	2,623	0.08%
2021/05/10	4	30.03	3	29.87	29.50	1	2,639	0.04%
2021/05/07	1	29.75	30	29.95	29.95	-29	2,636	-1.10%
2021/05/06	4	29.90	0	0.00	29.65	4	2,642	0.15%
2021/05/05	1	30.10	0	0.00	30.05	1	2,631	0.04%
2021/05/04	0	0.00	7	30.15	30.40	-7	2,625	-0.27%
2021/05/03	12	32.20	3	32.13	32.05	9	2,592	0.35%
2021/04/28	16	30.97	4	30.80	30.70	12	2,475	0.48%
2021/04/27	6	32.08	2	31.93	31.55	4	2,496	0.16%
2021/04/26	0	0.00	4	29.90	29.85	-4	2,436	-0.16%
2021/04/23	2	29.75	1	29.75	29.80	1	2,445	0.04%
2021/04/22	7	30.12	3	30.20	29.95	4	2,496	0.16%
2021/04/21	30	30.92	2	31.10	30.60	28	2,487	1.13%
2021/04/20	0	30.60	0	0.00	30.85	0	2,484	0.00%
2021/04/19	2	30.58	0	0.00	30.35	2	2,488	0.08%
2021/04/16	1	30.80	0	0.00	30.85	1	2,488	0.04%
2021/04/15	0	0.00	1	31.10	31.10	-1	2,530	-0.04%
2021/04/14	7	31.37	45	30.44	30.65	-38	2,595	-1.46%
2021/04/13	22	32.52	18	31.83	31.65	4	2,600	0.15%
2021/04/12	15	33.66	25	33.92	34.00	-10	2,549	-0.39%
2021/04/09	42	32.51	18	33.23	32.90	24	2,383	1.01%
2021/04/08	14	29.46	18	31.25	31.95	-4	2,173	-0.18%
2021/04/01	3	29.58	0	0.00	29.50	3	2,204	0.14%
2021/03/30	22	30.02	0	0.00	29.95	22	2,410	0.91%
2021/03/29	4	30.43	0	0.00	30.20	4	2,426	0.16%
2021/03/24	3	30.77	2	30.50	30.45	1	2,488	0.04%
2021/03/23	3	30.18	8	30.24	30.15	-5	2,485	-0.20%
2021/03/22	0	31.55	10	30.50	30.15	-10	2,484	-0.40%
2021/03/19	7	31.36	5	31.26	30.70	2	2,494	0.08%
2021/03/18	0	0.00	5	29.80	29.70	-5	2,449	-0.20%
2021/03/17	0	0.00	1	30.00	29.95	-1	2,464	-0.04%
2021/03/11	5	29.40	5	29.60	29.65	0	2,766	0.00%
2021/03/08	0	30.40	0	0.00	30.20	0	2,823	0.00%
2021/03/05	0	30.53	1	30.40	30.75	-1	2,827	-0.04%
2021/03/03	0	0.00	2	30.65	30.30	-2	2,854	-0.07%
2021/03/02	4	30.75	0	0.00	30.60	4	2,855	0.14%
2021/02/26	8	30.74	0	0.00	30.95	8	2,863	0.28%
2021/02/25	1	30.95	0	0.00	30.95	1	2,865	0.03%
2021/02/23	1	31.03	2	31.30	31.00	-1	2,847	-0.03%
2021/02/22	8	32.31	6	31.99	32.30	2	2,809	0.07%
2021/02/19	3	30.82	4	30.61	31.00	-1	2,755	-0.04%
2021/02/18	1	29.90	10	29.65	29.95	-9	2,810	-0.32%
2021/02/04	10	28.50	0	0.00	28.50	10	2,786	0.36%
2021/02/03	1	28.30	0	0.00	28.05	1	2,777	0.04%
2021/02/02	10	30.53	4	30.50	29.50	6	2,775	0.22%
2021/01/29	11	26.98	0	0.00	26.75	11	2,630	0.42%
2021/01/25	4	28.60	0	0.00	29.05	4	2,676	0.15%
2021/01/22	0	0.00	1	27.70	27.70	-1	2,670	-0.04%
2021/01/21	1	28.00	0	0.00	28.00	1	2,671	0.04%
2021/01/19	2	29.75	0	0.00	29.55	2	2,854	0.07%
2021/01/18	0	0.00	1	30.50	30.40	-1	2,853	-0.04%
2021/01/15	0	0.00	4	30.80	29.85	-4	2,872	-0.14%
2021/01/14	2	31.60	5	31.75	31.55	-3	2,820	-0.11%
2021/01/13	1	32.00	0	0.00	31.90	1	2,803	0.04%
2021/01/12	2	32.25	1	32.80	32.15	1	2,789	0.04%
2021/01/11	6	32.23	5	32.15	32.15	1	2,770	0.04%
2021/01/08	1	32.60	0	0.00	32.90	1	2,755	0.04%
2021/01/07	7	33.44	10	33.50	33.20	-3	2,713	-0.11%
2021/01/06	6	35.00	0	0.00	34.10	6	2,646	0.23%
2021/01/05	0	0.00	1	35.20	35.25	-1	2,622	-0.04%
2021/01/04	0	0.00	20	34.65	34.60	-20	2,601	-0.77%
2020/12/31	0	0.00	1	34.60	34.65	-1	2,595	-0.04%
2020/12/29	2	34.90	0	0.00	34.70	2	2,593	0.08%
2020/12/28	10	36.13	11	35.70	35.50	-1	2,568	-0.04%
2020/12/25	5	35.63	7	35.49	35.75	-2	2,434	-0.08%
2020/12/24	0	0.00	19	33.93	34.15	-19	2,252	-0.84%
2020/12/23	2	34.00	1	34.15	33.70	1	2,250	0.04%
2020/12/22	1	34.05	2	33.78	34.20	-1	2,275	-0.04%
2020/12/21	0	0.00	2	33.88	33.80	-2	2,288	-0.09%
2020/12/18	2	33.90	0	0.00	33.75	2	2,289	0.09%
2020/12/17	0	0.00	3	33.55	33.55	-3	2,300	-0.13%
2020/12/15	0	0.00	8	33.50	33.00	-8	2,528	-0.32%
2020/12/14	3	33.15	2	33.50	33.40	1	2,580	0.04%
2020/12/11	10	32.84	0	0.00	32.95	10	2,694	0.37%
2020/12/09	2	35.23	1	34.65	34.10	1	2,818	0.04%
2020/12/08	4	35.60	3	35.63	35.00	1	2,749	0.04%
2020/12/07	1	33.50	1	33.80	33.50	0	2,626	0.00%
2020/12/04	5	33.73	0	0.00	33.20	5	2,638	0.19%
2020/12/03	0	0.00	6	33.27	33.30	-6	2,684	-0.22%
2020/12/02	1	32.55	1	32.65	32.55	0	2,721	0.00%
2020/12/01	1	32.70	2	32.90	32.70	-1	2,743	-0.04%
2020/11/30	1	32.85	0	0.00	32.65	1	2,766	0.04%
2020/11/26	3	32.23	0	0.00	32.15	3	2,785	0.11%
2020/11/25	4	32.70	0	0.00	32.20	4	2,899	0.14%
2020/11/18	0	0.00	3	33.03	32.95	-3	3,090	-0.10%
2020/11/17	3	32.70	4	32.95	32.95	-1	3,109	-0.03%
2020/11/16	2	32.25	0	0.00	32.20	2	3,098	0.06%
2020/11/13	0	0.00	8	32.26	32.20	-8	3,152	-0.25%
2020/11/12	0	0.00	4	32.11	32.10	-4	3,187	-0.13%
2020/11/11	0	0.00	7	32.87	32.65	-7	3,202	-0.22%
2020/11/10	17	33.43	18	32.75	32.65	-1	3,318	-0.03%
2020/11/09	6	33.58	5	33.52	33.65	1	3,358	0.03%
2020/11/06	15	33.40	27	33.85	33.50	-12	3,391	-0.35%
2020/11/05	6	32.94	1	32.70	32.60	5	3,355	0.15%
2020/11/04	1	32.10	1	32.20	32.05	0	3,413	0.00%
2020/11/02	5	32.65	5	32.60	32.55	0	3,826	0.00%
2020/10/30	4	32.59	0	0.00	32.00	4	3,829	0.10%
2020/10/29	9	33.31	8	33.06	33.00	1	3,871	0.03%
2020/10/28	8	34.45	9	34.01	33.60	-1	3,942	-0.03%
2020/10/27	2	33.83	1	33.50	34.00	1	3,877	0.03%
2020/10/26	0	0.00	1	32.55	32.40	-1	3,827	-0.03%
2020/10/23	1	32.15	2	32.08	32.80	-1	4,051	-0.02%
2020/10/22	2	31.40	0	0.00	31.20	2	4,136	0.05%
2020/10/21	9	31.91	0	0.00	31.70	9	4,209	0.21%
2020/10/20	0	0.00	1	31.95	31.75	-1	4,269	-0.02%
2020/10/19	2	31.83	0	0.00	31.80	2	4,339	0.05%
2020/10/12	3	32.30	0	0.00	32.25	3	5,077	0.06%
2020/09/30	0	0.00	3	32.72	32.95	-3	6,284	-0.05%
2020/09/29	1	32.55	0	0.00	32.50	1	6,483	0.02%
2020/09/28	2	32.65	0	0.00	32.75	2	6,852	0.03%
2020/09/25	14	32.36	8	33.58	32.40	6	7,005	0.09%
2020/09/24	1	34.35	8	33.73	33.70	-7	7,130	-0.10%
2020/09/23	3	34.90	0	0.00	34.80	3	7,257	0.04%
2020/09/22	16	35.11	0	0.00	35.15	16	7,455	0.21%
2020/09/21	2	37.15	0	0.00	36.15	2	7,724	0.03%
2020/09/18	4	36.96	5	36.99	36.70	-1	8,146	-0.01%
2020/09/17	1	36.15	22	36.21	36.45	-21	8,232	-0.26%
2020/09/16	20	36.07	5	36.22	35.70	15	8,509	0.18%
2020/09/15	2	35.20	4	35.70	35.75	-2	8,768	-0.02%
2020/09/14	1	34.10	0	0.00	34.40	1	9,064	0.01%
2020/09/11	0	0.00	6	34.84	34.00	-6	9,585	-0.06%
2020/09/10	0	0.00	1	35.25	34.60	-1	10,232	-0.01%
2020/09/09	1	34.75	1	35.15	34.85	0	11,004	0.00%
2020/09/08	5	34.88	5	34.98	34.75	0	11,929	0.00%
2020/09/07	4	34.41	3	34.42	34.30	1	12,314	0.01%
2020/09/04	13	33.00	1	32.85	33.85	12	12,888	0.09%
2020/09/03	0	0.00	1	33.30	33.15	-1	13,456	-0.01%
2020/08/31	2	35.08	2	35.25	35.00	0	14,545	0.00%
2020/08/28	1	34.10	0	0.00	34.10	1	14,471	0.01%
2020/08/27	2	33.43	3	33.55	33.25	-1	14,400	-0.01%
2020/08/26	1	33.25	5	33.00	33.25	-4	14,405	-0.03%
2020/08/25	1	32.00	1	32.10	32.10	0	14,398	0.00%
2020/08/21	1	31.85	0	0.00	32.30	1	14,470	0.01%
2020/08/20	7	32.22	0	0.00	32.20	7	14,581	0.05%
2020/08/19	1	33.60	0	0.00	33.55	1	14,949	0.01%
2020/08/18	0	0.00	2	33.45	33.10	-2	15,246	-0.01%
2020/08/17	0	0.00	4	32.70	32.75	-4	15,281	-0.03%
2020/08/14	1	33.55	1	33.40	33.10	0	15,290	0.00%
2020/08/13	1	32.50	0	0.00	32.45	1	15,276	0.01%
2020/08/11	7	33.95	3	33.80	33.50	4	15,371	0.03%
2020/08/10	1	34.75	0	0.00	34.75	1	15,329	0.01%
2020/08/07	9	36.88	4	36.80	36.10	5	15,312	0.03%
2020/08/06	2	36.38	6	36.45	36.60	-4	15,213	-0.03%
2020/08/05	1	34.25	2	34.68	34.75	-1	14,943	-0.01%
2020/08/04	1	35.20	0	0.00	34.50	1	14,916	0.01%
2020/08/03	3	34.93	2	34.70	35.00	1	14,916	0.01%
2020/07/31	0	0.00	2	34.15	33.80	-2	14,888	-0.01%
2020/07/30	7	33.81	3	33.97	33.95	4	14,990	0.03%
2020/07/29	5	33.33	13	33.92	33.70	-8	15,061	-0.05%
2020/07/28	12	32.38	19	32.08	31.60	-7	14,870	-0.05%
2020/07/27	10	32.72	5	33.37	32.50	5	14,773	0.03%
2020/07/24	0.7	33.50	2	33.98	33.50	-1.3	14,706	-0.01%
2020/07/23	9	35.02	4	35.18	34.25	5	14,688	0.03%
2020/07/22	5	35.24	7	35.61	35.15	-2	14,665	-0.01%
2020/07/21	2	35.00	2	34.78	34.60	0	14,628	0.00%
2020/07/20	4	33.96	14	33.96	34.40	-10	14,523	-0.07%
2020/07/17	8	33.59	7	33.56	33.30	1	14,313	0.01%
2020/07/16	6	35.78	1	36.40	35.85	5	14,120	0.04%
2020/07/15	3	35.23	13	35.90	35.50	-10	14,026	-0.07%
2020/07/14	13	35.96	14	36.90	35.80	-1	13,840	-0.01%
2020/07/13	9	37.18	7	37.42	37.10	2	13,707	0.01%
2020/07/10	7.8	38.25	18	38.12	38.10	-10.3	13,604	-0.08%
2020/07/09	62.3	40.78	51	41.17	39.90	11.3	13,404	0.08%
2020/07/08	2	39.75	10	39.55	39.75	-8	12,873	-0.06%
2020/07/07	37	36.95	12	36.70	36.15	25	12,672	0.20%
2020/07/06	10	39.40	12.1	39.70	39.15	-2.1	12,319	-0.02%
2020/07/03	5	40.04	4	39.85	39.75	1	12,167	0.01%
2020/07/02	19	41.09	6	40.95	40.60	13	12,049	0.11%
2020/07/01	2	41.13	18	40.59	40.55	-16	11,951	-0.13%
2020/06/30	14	42.47	10	42.87	41.65	4	11,750	0.03%
2020/06/29	27	42.64	27	42.96	43.45	0	11,439	0.00%
2020/06/24	26	39.51	39.8	39.96	39.90	-13.8	10,981	-0.13%
2020/06/23	40.8	40.18	18	40.61	39.25	22.8	10,737	0.21%
2020/06/22	12	42.79	3	42.18	41.80	9	10,442	0.09%
2020/06/19	21	41.90	12	42.46	41.90	9	10,107	0.09%
2020/06/18	50	43.60	19	43.73	42.85	31	9,685	0.32%
2020/06/17	43	43.91	23	43.78	43.10	20	9,169	0.22%
2020/06/16	81.1	42.54	55	42.63	42.75	26.1	8,549	0.30%
2020/06/15	43	38.62	42	38.97	39.70	1	7,801	0.01%
2020/06/12	6	34.17	12	34.44	36.10	-6	6,864	-0.09%
2020/06/11	16	34.62	16	34.93	33.35	0	6,461	0.00%
2020/06/10	15	33.63	28	32.51	34.55	-13	5,896	-0.22%
2020/06/09	45	33.45	31.9	33.13	32.65	13.1	5,368	0.24%
2020/06/08	7	32.14	11	32.15	32.15	-4	4,700	-0.09%
2020/06/05	4	28.93	3	28.02	29.25	1	4,636	0.02%
2020/06/04	0	0.00	6	26.74	26.60	-6	4,629	-0.13%
2020/06/02	0	0.00	1	26.45	26.35	-1	5,201	-0.02%
2020/06/01	3	26.77	0	0.00	26.80	3	5,183	0.06%
2020/05/29	0	0.00	1	27.15	26.75	-1	5,246	-0.02%
2020/05/27	13	27.85	6	27.89	26.90	7	5,161	0.14%
2020/05/26	22	30.22	6	30.22	28.20	16	5,035	0.32%
2020/05/25	11	28.19	17	27.59	29.20	-6	4,605	-0.13%
2020/05/22	12	26.41	2	26.65	26.55	10	4,281	0.23%
2020/05/21	2	26.33	0	0.00	26.15	2	4,263	0.05%
2020/05/20	6	26.47	4	26.45	26.65	2	4,352	0.05%
2020/05/19	7	26.36	11	25.99	26.35	-4	4,398	-0.09%
2020/05/18	11	25.55	0	0.00	25.70	11	4,252	0.26%
2020/05/14	20	25.68	18	24.71	24.60	2	4,207	0.05%
2020/05/08	0	0.00	5	25.25	24.50	-5	4,099	-0.12%
2020/05/06	1	26.45	10	26.28	26.60	-9	4,021	-0.22%
2020/05/05	9	26.01	3	25.77	25.80	6	3,871	0.15%
2020/05/04	12	24.94	7	25.06	24.90	5	3,736	0.13%
2020/04/30	0	0.00	1	24.35	24.40	-1	3,670	-0.03%
2020/04/28	0	0.00	18	24.34	24.25	-18	3,632	-0.50%
2020/04/24	3	24.60	2	24.65	24.65	1	3,572	0.03%
2020/04/23	4	23.30	4	23.55	23.55	0	3,471	0.00%
2020/04/22	6	23.05	0	0.00	22.95	6	3,443	0.17%
2020/04/20	0	0.00	8	23.55	23.50	-8	3,406	-0.23%
2020/04/17	3	23.40	0	0.00	22.90	3	3,385	0.09%
2020/04/16	0	0.00	5	23.30	23.50	-5	3,337	-0.15%
2020/04/15	10	23.25	0	0.00	22.95	10	3,302	0.30%
2020/04/13	10	22.98	0	0.00	22.80	10	3,236	0.31%
2020/04/10	0	0.00	2	23.00	22.70	-2	3,225	-0.06%
2020/04/07	0	0.00	2	22.88	22.50	-2	3,160	-0.06%
2020/04/06	1	23.45	0	0.00	23.40	1	3,111	0.03%
2020/03/30	1	21.15	0	0.00	21.15	1	3,009	0.03%
2020/03/23	2	17.15	0	0.00	17.15	2	2,788	0.07%
2020/03/20	0	0.00	8	19.13	18.35	-8	2,757	-0.29%
2020/03/19	4	18.50	0	0.00	18.50	4	2,704	0.15%
2020/03/17	1	21.30	0	0.00	21.30	1	2,613	0.04%
2020/03/13	0	0.00	4	22.38	23.15	-4	2,466	-0.16%
2020/03/12	19	25.10	0	0.00	24.60	19	2,389	0.80%
2020/03/09	0	0.00	21	28.18	28.40	-21	1,939	-1.08%
2020/03/06	2	24.70	0	0.00	26.30	2	1,524	0.13%
2020/03/04	6	23.90	0	0.00	23.70	6	1,263	0.47%
2020/03/02	0	0.00	1	22.05	22.10	-1	1,164	-0.09%
2020/02/25	0	0.00	8	23.06	23.00	-8	1,200	-0.67%
2020/02/24	11	24.41	4	23.93	23.70	7	1,169	0.60%
2020/02/21	6	24.18	7	24.26	23.90	-1	1,113	-0.09%
2020/02/20	8	23.14	9	22.86	23.25	-1	984	-0.10%
2020/02/17	2	22.13	0	0.00	22.15	2	805	0.25%
2020/02/07	0	0.00	6	21.81	21.70	-6	744	-0.81%
2020/02/05	5	21.50	0	0.00	21.50	5	769	0.65%
2020/01/30	1	21.50	0	0.00	21.30	1	853	0.12%
2019/12/18	0	0.00	2	20.90	20.90	-2	803	-0.25%
2019/12/10	0	0.00	1	21.10	21.15	-1	822	-0.12%
2019/12/04	0	0.00	2	21.08	21.10	-2	866	-0.23%
2019/11/29	1	21.90	0	0.00	21.45	1	924	0.11%
2019/11/27	0	0.00	2	21.70	21.65	-2	959	-0.21%
2019/11/26	1	21.70	0	0.00	21.50	1	955	0.10%
2019/11/25	7	22.29	2	22.38	21.75	5	936	0.53%
2019/11/22	1	22.10	34	21.26	21.90	-33	870	-3.79%
2019/11/18	30	20.67	0	0.00	20.60	30	835	3.59%
2019/11/05	5	21.76	8	22.29	22.25	-3	792	-0.38%
2019/11/04	3	21.15	0	0.00	20.90	3	722	0.42%
2019/11/01	0	0.00	20	22.01	21.70	-20	712	-2.81%
2019/10/31	20	21.75	0	0.00	21.75	20	694	2.88%
2019/10/29	4	21.45	0	0.00	20.95	4	634	0.63%
2019/10/16	3	19.65	0	0.00	19.55	3	635	0.47%
2019/10/04	0	0.00	4	20.70	20.40	-4	657	-0.61%
2019/10/02	4	20.85	0	0.00	20.80	4	663	0.60%
2019/09/25	0	0.00	1	20.45	20.40	-1	695	-0.14%
2019/09/20	0	0.00	2	20.28	20.25	-2	721	-0.28%
2019/09/19	2	20.20	0	0.00	20.10	2	722	0.28%
2019/09/16	0	0.00	1	20.90	21.10	-1	692	-0.14%
2019/09/11	0	0.00	4	20.31	20.30	-4	658	-0.61%
2019/09/10	3	20.55	0	0.00	20.25	3	654	0.46%
2019/09/03	0	0.00	1	20.10	19.65	-1	570	-0.18%
2019/09/02	0	0.00	1	19.10	20.00	-1	530	-0.19%
2019/08/30	0	0.00	1	18.25	18.20	-1	466	-0.21%
2019/08/29	0	0.00	1	18.00	18.10	-1	468	-0.21%
2019/08/28	0	0.00	1	18.00	18.00	-1	468	-0.21%
2019/08/27	0	0.00	1	18.05	17.95	-1	480	-0.21%
2019/08/26	0	0.00	1	17.80	17.85	-1	482	-0.21%
2019/08/22	0	0.00	5	18.17	18.05	-5	482	-1.04%
2019/08/16	2	17.50	3	17.40	17.45	-1	464	-0.22%
2019/08/13	5	17.96	5	17.65	17.75	0	470	0.00%
2019/07/29	0	0.00	2	17.95	18.00	-2	507	-0.39%
2019/07/25	10	19.14	10	18.50	18.70	0	500	0.00%
2019/07/24	0	0.00	1	19.20	19.10	-1	494	-0.20%
2019/07/19	1	18.95	0	0.00	19.00	1	497	0.20%
2019/07/08	10	19.42	0	0.00	19.30	10	526	1.90%
2019/07/05	2	19.15	12	19.18	19.45	-10	544	-1.84%
2019/07/04	0	0.00	5	19.30	19.45	-5	585	-0.85%
2019/07/02	6	19.80	0	0.00	19.55	6	650	0.92%
2019/07/01	10	19.00	0	0.00	19.05	10	625	1.60%
2019/04/19	5	21.95	0	0.00	21.90	5	943	0.53%
2019/04/10	0	0.00	1	22.90	22.50	-1	881	-0.11%
2019/04/09	1	22.00	0	0.00	23.20	1	835	0.12%
2019/04/08	0	0.00	2	21.15	21.10	-2	791	-0.25%
2019/03/29	2	22.10	1	21.85	21.85	1	747	0.13%
2019/03/28	0	0.00	10	21.50	21.90	-10	719	-1.39%
2019/03/27	10	21.20	0	0.00	21.30	10	693	1.44%
2019/03/26	1	22.20	1	21.80	21.25	0	648	0.00%
2019/03/25	1	20.75	0	0.00	21.30	1	546	0.18%
2019/03/18	0	0.00	2	16.15	16.15	-2	387	-0.52%
2019/03/14	5	16.65	0	0.00	16.55	5	381	1.31%
2019/03/12	0	0.00	8	17.00	16.80	-8	417	-1.92%
2019/03/11	10	16.65	0	0.00	16.60	10	423	2.36%
2019/01/10	0	0.00	1	16.75	16.50	-1	400	-0.25%
2019/01/03	0	0.00	1	16.40	16.25	-1	462	-0.22%
2018/12/27	1	17.00	0	0.00	16.90	1	470	0.21%
2018/12/05	1	17.40	0	0.00	17.55	1	523	0.19%
2018/10/17	0	0.00	1	18.60	17.85	-1	458	-0.22%
2018/09/19	10	19.90	0	0.00	19.90	10	437	2.29%
2018/08/30	0	0.00	1	22.20	22.20	-1	492	-0.20%
2018/08/16	1	21.85	0	0.00	22.05	1	568	0.18%
2018/08/07	1	23.20	0	0.00	23.20	1	614	0.16%
2018/07/23	0	0.00	1	23.90	23.60	-1	786	-0.13%
2018/07/17	0	0.00	1	25.00	25.00	-1	1,023	-0.10%
2018/07/11	0	0.00	1	23.90	24.10	-1	1,250	-0.08%
2018/07/02	0	0.00	21	25.95	25.15	-21	1,655	-1.27%
2018/06/28	10	23.33	0	0.00	22.85	10	1,629	0.61%
2018/06/27	0	0.00	1	24.50	23.70	-1	1,634	-0.06%
2018/06/22	0	0.00	1	25.10	25.10	-1	1,694	-0.06%
2018/06/15	3	25.60	0	0.00	25.60	3	1,763	0.17%
2018/06/12	0	0.00	1	26.70	26.45	-1	1,839	-0.05%
2018/05/28	0	0.00	5	26.50	26.45	-5	1,884	-0.27%
2018/05/23	0	0.00	1	26.50	26.70	-1	1,877	-0.05%
2018/05/21	0	0.00	0.3	26.80	26.50	-0.3	1,873	-0.01%
2018/05/16	0	0.00	12	26.95	26.90	-12	1,895	-0.63%
2018/05/14	12	27.88	1	27.55	27.90	11	1,917	0.57%
2018/05/04	0	0.00	9	27.13	26.80	-9	1,849	-0.49%
2018/05/03	0	0.00	3	26.85	26.80	-3	1,874	-0.16%
2018/05/02	0	0.00	20	26.80	26.65	-20	1,868	-1.07%
2018/04/30	8	26.68	10	27.00	26.65	-2	1,866	-0.11%
2018/04/27	5	26.82	0	0.00	26.95	5	1,857	0.27%
2018/04/26	0	0.00	4	28.00	27.00	-4	1,867	-0.21%
2018/04/25	5	27.40	3	27.75	27.40	2	1,914	0.10%
2018/04/24	1	28.20	6	28.08	27.35	-5	1,909	-0.26%
2018/04/23	30	29.65	24	29.10	28.95	6	1,881	0.32%
2018/04/20	1.3	29.26	7	29.86	29.30	-5.7	1,846	-0.31%
2018/04/19	17	29.15	19	28.63	28.50	-2	1,784	-0.11%
2018/04/18	0	0.00	1	28.95	28.95	-1	1,708	-0.06%
2018/04/17	10	28.74	10	27.90	27.80	0	1,682	0.00%
2018/04/16	5	28.78	0	0.00	28.50	5	1,675	0.30%
2018/04/13	19	28.52	1	28.35	28.30	18	1,613	1.12%
2018/04/12	8	26.95	9	27.70	29.30	-1	1,420	-0.07%
2018/04/11	0	0.00	1	26.90	26.65	-1	1,345	-0.07%
2018/04/10	1	26.45	0	0.00	26.35	1	1,357	0.07%
2018/04/09	0	0.00	1	27.30	27.00	-1	1,340	-0.07%
2018/04/02	0	0.00	1	26.45	26.10	-1	1,325	-0.08%
2018/03/30	3	26.10	2	26.10	26.20	1	1,317	0.08%
2018/03/29	0	0.00	4	26.76	26.50	-4	1,303	-0.31%
2018/03/28	3	27.15	1	27.15	27.00	2	1,296	0.15%
2018/03/27	0	0.00	7	26.22	26.90	-7	1,285	-0.54%
2018/03/26	4	25.75	0	0.00	26.00	4	1,276	0.31%
2018/03/23	1	24.60	0	0.00	24.50	1	1,250	0.08%
2018/03/22	0	0.00	18	25.10	25.05	-18	1,243	-1.45%
2018/03/21	6	25.51	0	0.00	25.35	6	1,232	0.49%
2018/03/20	12	25.36	0	0.00	25.45	12	1,208	0.99%
2018/03/19	1	26.20	0	0.00	26.15	1	1,180	0.08%
2018/03/16	0	0.00	1	27.15	26.90	-1	1,158	-0.09%
2018/03/13	1	27.20	0	0.00	27.20	1	1,177	0.08%
2018/03/12	0	0.00	1	27.65	27.60	-1	1,240	-0.08%
2018/03/09	10	28.70	1	28.40	28.15	9	1,245	0.72%
2018/03/08	0	0.00	3	27.43	27.40	-3	1,264	-0.24%
2018/03/07	1	27.30	0	0.00	27.20	1	1,258	0.08%
2018/03/05	1	26.55	0	0.00	26.90	1	1,270	0.08%
2018/02/23	0	0.00	12	26.73	26.70	-12	1,399	-0.86%
2018/02/22	0	0.00	13	26.95	26.90	-13	1,437	-0.90%
2018/02/09	5	26.50	0	0.00	26.90	5	1,540	0.32%
2018/02/06	8	27.15	3	26.60	27.10	5	1,750	0.29%
2018/01/31	2	28.40	0	0.00	28.40	2	2,194	0.09%
2018/01/26	2	29.20	1	29.45	29.00	1	2,641	0.04%
2018/01/24	1	28.50	0	0.00	28.55	1	2,629	0.04%
2018/01/23	1	28.80	0	0.00	28.80	1	2,622	0.04%
2018/01/19	30	29.97	16	29.30	29.20	14	2,600	0.54%
2018/01/18	1	29.40	0	0.00	29.40	1	2,524	0.04%
2018/01/16	3	30.10	0	0.00	29.35	3	2,491	0.12%
2018/01/15	6	28.88	8	29.16	29.15	-2	2,409	-0.08%
2018/01/12	1	28.20	1	28.25	28.20	0	2,358	0.00%
2018/01/08	4	28.25	0	0.00	28.10	4	2,378	0.17%
2018/01/04	7	28.33	3	28.40	28.30	4	2,380	0.17%