欣銓 (3264)-富邦-基隆券商分點個股進出

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

欣銓

(3264)

可現股當沖

股價
79.3
漲跌
▲1.6
漲幅
+2.06%
成交量
5,218張
產業
上櫃半導體類股
968人加入追蹤

立即追蹤
本地時間:14:30

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

欣銓 (3264)籌碼相關－富邦-基隆券商分點個股進出

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

富邦-基隆券商分點個股進出
富邦-基隆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
2024/04/24	0	0.00	3	78.20	79.30	-3	7,617	-0.04%
2024/04/23	20	77.35	2	78.30	77.70	18	7,676	0.23%
2024/04/22	5	77.40	0.2	78.00	77.70	4.9	7,751	0.06%
2024/04/15	0	0.00	5	78.60	79.00	-5	7,718	-0.06%
2024/04/11	2	80.00	2	79.55	80.00	0	7,753	0.00%
2024/04/10	3.2	81.12	0	0.00	79.50	3.2	7,790	0.04%
2024/04/09	6	80.78	0	0.00	80.80	6	7,710	0.08%
2024/03/29	0	0.00	2	84.20	83.60	-2	7,995	-0.03%
2024/03/28	2	82.35	1	83.30	82.30	1	7,756	0.01%
2024/03/27	0	0.00	3	83.30	84.00	-3	7,619	-0.04%
2024/03/26	1	79.50	0	0.00	79.80	1	7,533	0.01%
2024/03/22	5	83.06	1	82.30	81.90	4	7,656	0.05%
2024/03/21	6	85.87	7	86.16	85.80	-1	7,676	-0.01%
2024/03/20	13	86.32	10	87.03	85.00	3	7,656	0.04%
2024/03/19	4	83.25	7	84.23	85.60	-3	7,407	-0.04%
2024/03/18	7	78.87	13	80.05	80.90	-6	7,155	-0.08%
2024/03/13	0	0.00	8	78.35	77.80	-8	7,099	-0.11%
2024/03/12	3	78.10	2	76.60	77.60	1	7,120	0.01%
2024/03/11	16	77.94	4	77.80	77.00	12	7,290	0.16%
2024/03/08	12	80.53	34	79.05	79.10	-22	7,393	-0.30%
2024/03/07	5	78.34	3	78.40	78.60	2	7,435	0.03%
2024/03/06	3	76.13	8.7	76.61	77.00	-5.7	7,346	-0.08%
2024/03/05	4	75.80	6.4	76.69	76.60	-2.4	7,364	-0.03%
2024/03/04	17	76.10	8	75.55	76.10	9	7,230	0.12%
2024/03/01	4	72.45	4	72.88	72.70	0	7,016	0.00%
2024/02/29	2	71.15	0	0.00	71.00	2	6,895	0.03%
2024/02/27	1	72.00	5	71.50	71.50	-4	6,881	-0.06%
2024/02/26	1	73.00	0	0.00	72.50	1	6,876	0.01%
2024/02/23	0	0.00	0.4	74.20	74.10	-0.4	6,867	-0.01%
2024/02/22	1	73.90	1	74.50	74.80	0	6,855	0.00%
2024/02/20	1	73.20	0	0.00	73.30	1	6,821	0.01%
2024/02/16	5	74.48	5	74.94	73.90	0	6,785	0.00%
2024/02/15	4	72.60	0	0.00	74.00	4	6,735	0.06%
2024/02/02	1	71.80	0	0.00	71.80	1	6,752	0.01%
2024/02/01	0	0.00	26	72.61	73.00	-26	6,716	-0.39%
2024/01/31	1	74.10	1	73.80	73.90	0	6,709	0.00%
2024/01/30	21	74.30	0	0.00	74.10	21	6,767	0.31%
2024/01/29	0	0.00	3	74.27	74.40	-3	6,865	-0.04%
2024/01/26	0	0.00	1	75.30	73.70	-1	6,939	-0.01%
2024/01/25	5	75.00	5	75.40	75.60	0	6,949	0.00%
2024/01/24	4	75.10	10	74.94	75.50	-6	6,955	-0.09%
2024/01/23	0	0.00	12	75.18	75.20	-12	7,008	-0.17%
2024/01/22	13	75.78	3	75.70	75.70	10	6,986	0.14%
2024/01/19	3	74.97	7.1	75.31	75.30	-4.1	7,183	-0.06%
2024/01/18	2.1	74.20	1	74.20	74.30	1.1	7,100	0.02%
2024/01/17	4	73.25	1	73.10	72.90	3	7,019	0.04%
2024/01/16	2	72.60	0	0.00	73.20	2	6,960	0.03%
2024/01/15	1	71.80	15	71.20	72.10	-14	6,909	-0.20%
2024/01/12	2	70.80	0	0.00	71.50	2	6,964	0.03%
2024/01/11	15	70.57	0	0.00	70.60	15	6,927	0.22%
2024/01/10	7	70.73	5	70.50	71.80	2	6,867	0.03%
2024/01/09	3	71.33	0	0.00	71.00	3	6,789	0.04%
2024/01/04	1	72.50	2	72.65	72.80	-1	6,733	-0.01%
2024/01/03	1	72.40	2	72.55	72.40	-1	6,664	-0.02%
2024/01/02	3	73.80	1	73.20	73.30	2	6,628	0.03%
2023/12/29	2	74.45	1	74.70	74.00	1	6,534	0.02%
2023/12/28	3	73.97	1	74.50	73.90	2	6,491	0.03%
2023/12/27	4	74.50	0	0.00	74.60	4	6,507	0.06%
2023/12/26	0	0.00	10	73.30	73.90	-10	6,523	-0.15%
2023/12/25	4	73.13	0	0.00	72.90	4	6,440	0.06%
2023/12/22	1	75.30	3	74.93	75.20	-2	6,332	-0.03%
2023/12/21	2.6	74.94	6	75.10	74.70	-3.5	6,267	-0.06%
2023/12/20	3	76.50	1	76.10	76.10	2	6,188	0.03%
2023/12/19	5.2	76.65	1	76.80	76.80	4.2	6,160	0.07%
2023/12/18	5.1	79.67	2	79.70	78.50	3.1	6,053	0.05%
2023/12/15	10	81.70	8	81.95	81.00	2	6,103	0.03%
2023/12/14	0	0.00	7	81.79	82.00	-7	6,079	-0.12%
2023/12/13	8	80.84	6	81.03	80.40	2	6,085	0.03%
2023/12/12	5	80.70	7	80.31	80.60	-2	6,078	-0.03%
2023/12/11	2	78.05	2	79.10	78.60	0	6,141	0.00%
2023/12/08	1	78.50	19	78.63	77.90	-18	6,309	-0.29%
2023/12/07	21	77.99	9	77.94	77.50	12	6,546	0.18%
2023/12/06	11	79.73	19	79.06	79.80	-8	6,603	-0.12%
2023/12/05	8	77.89	9	76.32	76.40	-1	6,492	-0.02%
2023/12/04	11	77.05	23.4	77.94	77.50	-12.4	6,460	-0.19%
2023/12/01	29	72.45	6	73.42	74.40	23	6,201	0.37%
2023/11/30	4	71.05	1	70.40	70.40	3	6,133	0.05%
2023/11/29	0	0.00	14	70.03	70.40	-14	6,106	-0.23%
2023/11/28	0	0.00	17	69.08	69.60	-17	6,162	-0.28%
2023/11/27	0.1	68.76	0	0.00	68.70	0.1	6,174	0.00%
2023/11/24	3	69.73	0	0.00	69.30	3	6,227	0.05%
2023/11/22	1	70.20	2	70.35	70.20	-1	6,305	-0.02%
2023/11/21	1.2	69.05	1	69.90	68.90	0.2	6,298	0.00%
2023/11/20	0.2	68.95	1	69.10	68.90	-0.8	6,390	-0.01%
2023/11/17	5.1	69.45	3	69.30	69.30	2.1	6,529	0.03%
2023/11/16	0	0.00	1	68.80	68.70	-1	6,524	-0.02%
2023/11/15	0	0.00	1	69.00	68.30	-1	6,509	-0.02%
2023/11/13	4	68.65	1	69.00	69.10	3	6,486	0.05%
2023/11/10	2	68.00	0	0.00	67.80	2	6,399	0.03%
2023/11/09	4	67.10	0	0.00	67.10	4	6,408	0.06%
2023/11/08	0	0.00	3	68.00	67.60	-3	6,440	-0.05%
2023/11/07	1	67.20	1	68.00	67.80	0	6,406	0.00%
2023/11/06	9	67.57	3	66.60	67.90	6	6,390	0.09%
2023/11/03	8	65.80	2	65.90	66.90	6	6,306	0.10%
2023/11/02	0	0.00	9	65.46	66.00	-9	6,288	-0.14%
2023/10/31	2	65.10	10	64.78	65.00	-8	6,313	-0.13%
2023/10/30	0	0.00	3	64.53	64.60	-3	6,366	-0.05%
2023/10/27	10	65.74	8	65.13	64.00	2	6,470	0.03%
2023/10/26	1	64.80	0	0.00	64.30	1	6,517	0.02%
2023/10/25	2	64.80	5	65.04	64.90	-3	6,834	-0.04%
2023/10/23	1	64.20	2	64.30	64.20	-1	6,867	-0.01%
2023/10/20	6	63.88	3	64.27	65.00	3	6,837	0.04%
2023/10/18	2	62.50	0	0.00	62.70	2	6,961	0.03%
2023/10/13	3	62.93	0	0.00	63.10	3	7,398	0.04%
2023/10/11	0	0.00	1	62.30	61.80	-1	7,518	-0.01%
2023/10/06	2	62.60	0	0.00	62.10	2	7,644	0.03%
2023/10/05	2	62.80	1	62.80	62.80	1	7,650	0.01%
2023/10/02	2	63.15	0	0.00	63.30	2	7,673	0.03%
2023/09/28	4	62.43	0	0.00	62.50	4	7,649	0.05%
2023/09/27	1	61.80	2	61.80	61.80	-1	7,733	-0.01%
2023/09/26	1	63.10	1	62.50	62.20	0	7,868	0.00%
2023/09/25	1	63.00	0	0.00	63.20	1	7,928	0.01%
2023/09/22	2	63.00	3	63.40	63.40	-1	7,983	-0.01%
2023/09/21	3	63.47	1	64.20	63.30	2	7,989	0.03%
2023/09/20	3	66.23	10	65.57	65.00	-7	8,003	-0.09%
2023/09/19	1	67.20	1	68.10	67.80	0	7,885	0.00%
2023/09/18	5	67.88	6	67.75	67.30	-1	7,881	-0.01%
2023/09/15	7	68.73	1	68.70	68.40	6	7,932	0.08%
2023/09/14	17	69.02	15	68.59	68.30	2	8,033	0.02%
2023/09/13	17	68.50	15	69.60	69.30	2	8,128	0.02%
2023/09/12	2	67.15	8	68.05	68.20	-6	8,139	-0.07%
2023/09/11	6	66.60	5	66.64	65.60	1	8,096	0.01%
2023/09/08	2	66.20	2	65.50	65.80	0	8,040	0.00%
2023/09/07	0	0.00	4	66.35	65.00	-4	8,038	-0.05%
2023/09/06	10	65.22	2	64.85	65.00	8	7,993	0.10%
2023/09/05	4	63.78	7	64.20	64.40	-3	7,953	-0.04%
2023/09/04	0	0.00	3	63.23	63.30	-3	7,886	-0.04%
2023/09/01	0	0.00	1	62.90	62.70	-1	7,876	-0.01%
2023/08/31	1	62.20	0	0.00	62.50	1	7,809	0.01%
2023/08/30	1	62.30	3	62.03	62.00	-2	7,806	-0.03%
2023/08/29	1	61.50	1	61.50	61.50	0	7,807	0.00%
2023/08/28	1	62.50	1	61.10	61.10	0	7,794	0.00%
2023/08/25	2	61.45	1	61.50	61.50	1	7,717	0.01%
2023/08/24	7	61.93	0	0.00	61.40	7	7,713	0.09%
2023/08/23	6	59.30	6	59.60	60.90	0	7,717	0.00%
2023/08/22	0	0.00	3	58.60	58.80	-3	7,816	-0.04%
2023/08/21	2	58.30	0	0.00	58.60	2	7,815	0.03%
2023/08/14	1	57.80	0	0.00	57.30	1	7,782	0.01%
2023/08/11	3	59.80	0	0.00	58.80	3	7,709	0.04%
2023/08/09	5	60.40	2	60.65	60.70	3	7,615	0.04%
2023/08/04	0	0.00	1	59.70	60.80	-1	7,438	-0.01%
2023/08/01	6	60.48	0	0.00	60.70	6	7,291	0.08%
2023/07/31	9	63.50	19	62.77	61.70	-10	7,170	-0.14%
2023/07/28	2	63.85	6	63.98	64.10	-4	6,834	-0.06%
2023/07/27	1	60.60	0	0.00	61.50	1	6,461	0.02%
2023/07/26	2	61.40	2	61.60	61.40	0	6,392	0.00%
2023/07/25	0	0.00	3	62.00	62.40	-3	6,388	-0.05%
2023/07/24	2	61.80	50	61.90	61.80	-48	6,360	-0.75%
2023/07/21	53	63.37	3.3	62.98	63.30	49.7	6,277	0.79%
2023/07/20	14	63.36	1	63.50	63.90	13	6,173	0.21%
2023/07/19	4.3	64.02	3	64.20	63.50	1.3	6,018	0.02%
2023/07/18	4	62.65	1	62.50	63.00	3	5,804	0.05%
2023/07/17	1	62.10	2	62.20	62.30	-1	5,787	-0.02%
2023/07/13	3	62.20	1	61.50	62.00	2	5,679	0.04%
2023/07/12	0	0.00	5	61.20	60.70	-5	5,566	-0.09%
2023/07/10	0	0.00	1	60.70	60.90	-1	5,564	-0.02%
2023/07/07	0	0.00	6	60.70	60.40	-6	5,564	-0.11%
2023/07/05	5	63.14	0	0.00	62.40	5	5,534	0.09%
2023/07/04	4	62.95	0	0.00	62.90	4	5,450	0.07%
2023/06/30	1	60.50	1	60.00	60.90	0	5,283	0.00%
2023/06/29	0	0.00	3	60.00	60.30	-3	5,241	-0.06%
2023/06/28	3	61.70	1	61.60	61.10	2	5,207	0.04%
2023/06/26	6	60.12	1	59.40	59.60	5	5,216	0.10%
2023/06/21	2	60.15	2	60.10	60.20	0	5,152	0.00%
2023/06/20	3	62.50	1	62.00	61.70	2	5,035	0.04%
2023/06/19	3	65.83	2	65.90	65.50	1	4,856	0.02%
2023/06/16	2	64.35	31	64.17	64.00	-29	4,636	-0.63%
2023/06/15	9	63.11	6	62.63	63.90	3	4,478	0.07%
2023/06/14	1	61.60	2	61.25	61.40	-1	4,336	-0.02%
2023/06/13	2	60.10	2	60.45	60.50	0	4,458	0.00%
2023/06/09	3	60.20	0	0.00	60.20	3	4,588	0.07%
2023/06/06	2	58.45	0	0.00	58.70	2	4,764	0.04%
2023/06/05	0	0.00	21	58.41	58.80	-21	4,956	-0.42%
2023/06/02	0	0.00	1	58.40	58.50	-1	5,141	-0.02%
2023/05/31	0	0.00	1	58.00	58.20	-1	5,204	-0.02%
2023/05/30	0	0.00	8	58.36	58.30	-8	5,186	-0.15%
2023/05/29	2	58.10	0	58.20	58.40	2	5,167	0.04%
2023/05/26	1	56.70	8.1	57.18	57.40	-7.1	5,104	-0.14%
2023/05/24	0	0.00	2	54.40	54.80	-2	4,916	-0.04%
2023/05/19	2.1	54.50	0	0.00	54.50	2.1	5,006	0.04%
2023/05/18	2	54.00	0	0.00	54.30	2	5,054	0.04%
2023/05/09	0	0.00	1	54.10	54.20	-1	5,391	-0.02%
2023/05/08	2	54.45	1	54.40	54.20	1	5,369	0.02%
2023/05/05	0	0.00	1	53.50	53.90	-1	5,402	-0.02%
2023/05/04	1	53.30	0	0.00	53.60	1	5,485	0.02%
2023/05/03	0	0.00	11	53.80	53.40	-11	5,558	-0.20%
2023/04/21	0	0.00	10	54.90	54.60	-10	5,579	-0.18%
2023/04/17	1	57.40	0	0.00	57.60	1	5,417	0.02%
2023/04/14	3	57.43	0	0.00	57.40	3	5,383	0.06%
2023/04/12	0	0.00	1	58.40	58.40	-1	5,311	-0.02%
2023/04/11	0	0.00	2	57.80	58.30	-2	5,258	-0.04%
2023/04/07	10	58.70	0	0.00	58.00	10	5,191	0.19%
2023/04/06	0	0.00	1	57.30	58.30	-1	5,139	-0.02%
2023/03/28	0	0.00	5	56.20	56.10	-5	4,986	-0.10%
2023/03/27	2	56.70	0	0.00	56.70	2	4,901	0.04%
2023/03/24	0	0.00	3	58.10	58.00	-3	4,809	-0.06%
2023/03/23	20	58.30	4	57.50	58.40	16	4,764	0.34%
2023/03/22	0	0.00	22	57.98	57.70	-22	4,696	-0.47%
2023/03/21	0	0.00	1	57.40	58.00	-1	4,642	-0.02%
2023/03/20	5	57.90	2	58.00	57.60	3	4,600	0.07%
2023/03/17	24	57.74	1	57.80	57.70	23	4,536	0.51%
2023/03/16	7	57.54	2	57.10	57.20	5	4,434	0.11%
2023/03/14	3	57.27	3	57.70	57.30	0	4,080	0.00%
2023/03/13	0	0.00	1	57.60	57.40	-1	3,957	-0.03%
2023/03/10	2	57.50	2	56.70	56.50	0	3,845	0.00%
2023/03/09	23	59.03	0	0.00	59.40	23	3,717	0.62%
2023/03/08	4	59.38	5	60.10	59.60	-1	3,611	-0.03%
2023/03/07	5	57.94	4	58.78	58.90	1	3,442	0.03%
2023/03/06	0	0.00	1	56.90	56.90	-1	3,315	-0.03%
2023/03/03	0	0.00	1	56.20	56.40	-1	3,276	-0.03%
2023/03/01	2	54.70	0	0.00	55.10	2	3,282	0.06%
2023/02/24	1	55.70	0	0.00	56.10	1	3,275	0.03%
2023/02/23	2	56.05	0	0.00	56.10	2	3,201	0.06%
2023/02/10	0	0.00	10	55.70	55.30	-10	3,588	-0.28%
2023/02/07	1	56.30	1	55.70	56.40	0	3,581	0.00%
2023/02/06	0	0.00	1	55.60	55.50	-1	3,626	-0.03%
2023/02/02	0	0.00	3	54.80	54.70	-3	3,735	-0.08%
2023/02/01	1	53.60	2	53.25	53.90	-1	3,795	-0.03%
2023/01/30	0	0.00	10	52.86	53.00	-10	3,744	-0.27%
2023/01/16	0	0.00	2	50.90	50.90	-2	3,724	-0.05%
2023/01/10	0	0.00	2	50.70	50.80	-2	3,918	-0.05%
2023/01/05	0	0.00	1	50.10	50.00	-1	3,981	-0.03%
2022/12/30	0	0.00	5	49.35	49.60	-5	4,069	-0.12%
2022/12/29	1	47.55	5	47.85	48.30	-4	4,076	-0.10%
2022/12/19	1	49.95	0	0.00	50.10	1	4,203	0.02%
2022/12/16	0	0.00	0.2	50.00	50.70	-0.2	4,206	0.00%
2022/12/15	0	0.00	2	50.50	50.60	-2	4,210	-0.05%
2022/12/13	2	49.85	0	0.00	50.20	2	4,254	0.05%
2022/12/07	1	50.20	0.1	50.60	50.10	0.9	4,324	0.02%
2022/12/06	3	51.13	0	0.00	50.60	3	4,321	0.07%
2022/12/05	10	52.10	0	0.00	52.10	10	4,321	0.23%
2022/12/01	1	50.50	0	0.00	50.30	1	4,376	0.02%
2022/11/29	0	0.00	1	49.10	49.55	-1	4,402	-0.02%
2022/11/28	0	0.00	1	49.90	49.65	-1	4,372	-0.02%
2022/11/25	1	49.75	0	0.00	50.10	1	4,293	0.02%
2022/11/24	0	0.00	0.1	49.60	49.25	-0.1	4,259	0.00%
2022/11/23	0	0.00	5	50.14	50.10	-5	4,175	-0.12%
2022/11/21	0	0.00	3	50.17	50.10	-3	4,172	-0.07%
2022/11/18	1	50.50	0	0.00	50.10	1	4,186	0.02%
2022/11/17	0	0.00	2	50.08	50.30	-2	4,147	-0.05%
2022/11/16	0	0.00	3	49.30	50.00	-3	4,132	-0.07%
2022/11/11	2	47.73	4	47.66	48.35	-2	3,975	-0.05%
2022/11/09	1	46.35	1	46.10	46.15	0	3,794	0.00%
2022/11/08	1	45.50	2	45.65	45.30	-1	3,716	-0.03%
2022/11/04	0	0.00	10	44.40	44.65	-10	3,607	-0.28%
2022/11/02	11	44.39	0	0.00	43.85	11	3,611	0.30%
2022/11/01	10	44.10	13	44.05	43.95	-3	3,661	-0.08%
2022/10/28	0	0.00	1	42.50	41.65	-1	3,615	-0.03%
2022/10/20	0	0.00	2	38.55	38.85	-2	3,572	-0.06%
2022/10/19	1	39.70	0	0.00	39.30	1	3,566	0.03%
2022/10/14	2	40.05	0	0.00	40.70	2	3,541	0.06%
2022/10/07	1	44.25	0	0.00	44.25	1	3,672	0.03%
2022/10/04	0	0.00	1	43.50	43.40	-1	3,743	-0.03%
2022/09/29	0	0.00	1	41.00	40.90	-1	3,860	-0.03%
2022/09/28	1	40.60	0	0.00	39.40	1	3,851	0.03%
2022/09/26	0	0.00	1	40.60	40.65	-1	3,860	-0.03%
2022/09/12	0	0.00	5	46.70	46.65	-5	4,086	-0.12%
2022/09/08	2	45.15	0	0.00	46.00	2	4,072	0.05%
2022/09/06	0	0.00	1	43.55	43.25	-1	4,107	-0.02%
2022/09/02	0	0.00	1	45.60	45.60	-1	4,154	-0.02%
2022/08/31	1	45.80	0	0.00	45.80	1	4,218	0.02%
2022/08/26	5	46.08	0	0.00	45.55	5	4,283	0.12%
2022/08/25	1	45.60	0	0.00	46.10	1	4,437	0.02%
2022/08/24	0	0.00	6	44.55	44.50	-6	4,566	-0.13%
2022/08/23	0	0.00	1	44.45	44.50	-1	4,650	-0.02%
2022/08/22	11	45.02	7	44.80	44.80	4	4,663	0.09%
2022/08/17	2	46.18	1	46.10	45.85	1	4,553	0.02%
2022/08/16	2	45.58	0	0.00	45.60	2	4,514	0.04%
2022/08/15	1	45.00	1.2	44.97	44.95	-0.2	4,458	0.00%
2022/08/12	1	44.20	1	44.10	44.10	0	4,395	0.00%
2022/08/11	0.1	43.45	0	0.00	43.50	0.1	4,350	0.00%
2022/08/10	5	43.10	2	43.05	43.00	3	4,290	0.07%
2022/08/08	4.1	43.30	3	43.30	43.50	1.1	4,212	0.03%
2022/08/04	0	0.00	11	41.17	41.00	-11	4,032	-0.27%
2022/08/03	1	40.95	2	41.05	40.80	-1	3,925	-0.03%
2022/08/01	14	41.37	0	0.00	41.20	14	3,837	0.36%
2022/07/29	0	0.00	4	40.83	41.15	-4	3,775	-0.11%
2022/07/22	0	0.00	2	40.53	40.15	-2	3,526	-0.06%
2022/07/20	6	39.80	1	39.90	39.60	5	3,490	0.14%
2022/07/15	1	36.95	3	37.43	37.55	-2	3,286	-0.06%
2022/07/12	0.1	34.90	0	0.00	34.85	0.1	3,135	0.00%
2022/07/11	0.3	36.80	0	0.00	36.60	0.3	3,088	0.01%
2022/07/07	0	0.00	2	33.80	34.50	-2	2,966	-0.07%
2022/07/01	1	35.00	3	35.30	34.55	-2	2,934	-0.07%
2022/06/24	0	0.00	1	38.90	38.60	-1	2,734	-0.04%
2022/06/22	0	0.00	1	39.30	39.00	-1	2,673	-0.04%
2022/06/20	0	0.00	1	40.90	40.35	-1	2,576	-0.04%
2022/06/17	3	43.25	1.2	43.24	43.10	1.8	2,524	0.07%
2022/06/16	1	44.70	1	47.90	44.70	0	2,470	0.00%
2022/06/15	2	49.95	0	0.00	49.75	2	2,387	0.08%
2022/06/10	1	50.50	6	51.00	51.10	-5	2,266	-0.22%
2022/06/09	5	50.90	7	50.80	50.50	-2	2,219	-0.09%
2022/06/08	0	0.00	5	50.30	50.10	-5	2,172	-0.23%
2022/06/06	7	49.69	4	49.74	50.20	3	2,140	0.14%
2022/06/02	9	50.21	2	50.40	50.40	7	2,125	0.33%
2022/06/01	6	50.15	2	49.93	49.60	4	1,963	0.20%
2022/05/30	1	47.40	0	0.00	47.40	1	1,732	0.06%
2022/05/12	2	43.58	0	0.00	43.15	2	1,991	0.10%
2022/05/11	1	44.40	0	0.00	44.15	1	2,009	0.05%
2022/05/03	2	44.05	0	0.00	44.30	2	2,239	0.09%
2022/04/26	0	0.00	1	44.55	44.00	-1	2,325	-0.04%
2022/04/14	0	0.00	1	47.20	47.45	-1	2,570	-0.04%
2022/04/12	0	0.00	1	46.70	46.10	-1	2,646	-0.04%
2022/03/30	1	50.30	0	0.00	50.10	1	2,714	0.04%
2022/03/22	1	49.95	0	0.00	50.20	1	2,784	0.04%
2022/03/21	0	0.00	1	50.30	50.30	-1	2,829	-0.04%
2022/03/10	0	0.00	1	50.20	50.50	-1	3,021	-0.03%
2022/03/08	1	49.55	5	48.78	48.30	-4	3,136	-0.13%
2022/03/07	1	50.00	3	50.40	50.00	-2	3,153	-0.06%
2022/03/03	2	52.00	0	0.00	52.00	2	3,297	0.06%
2022/02/25	4	50.45	1	50.80	50.60	3	3,573	0.08%
2022/02/24	1	49.25	1	49.60	49.20	0	3,643	0.00%
2022/02/22	2	50.25	1	50.20	50.00	1	3,815	0.03%
2022/02/18	2	51.25	1	51.50	51.50	1	3,877	0.03%
2022/02/17	5	51.60	0	0.00	51.70	5	3,931	0.13%
2022/02/16	10	51.70	0	0.00	51.70	10	4,002	0.25%
2022/02/14	2	51.95	22	52.10	51.60	-20	4,139	-0.48%
2022/02/10	4	53.90	1	53.70	53.70	3	4,226	0.07%
2022/02/08	2	52.00	0	0.00	52.10	2	4,403	0.05%
2022/01/24	1	51.50	2	53.15	53.00	-1	4,966	-0.02%
2022/01/21	1	53.00	1	53.50	53.00	0	5,218	0.00%
2022/01/19	0	0.00	2	53.30	53.20	-2	5,266	-0.04%
2022/01/14	1	52.40	1	52.10	51.90	0	5,469	0.00%
2022/01/13	3	51.83	0	0.00	51.70	3	5,598	0.05%
2022/01/11	2	52.50	0	0.00	52.20	2	5,670	0.04%
2022/01/07	1	53.10	10	52.70	52.70	-9	5,829	-0.15%
2022/01/06	1	53.80	0	0.00	54.10	1	5,840	0.02%
2022/01/05	1	54.30	0	0.00	54.60	1	5,891	0.02%
2021/12/30	0	0.00	1	55.90	55.50	-1	6,197	-0.02%
2021/12/27	0	0.00	10	55.30	55.30	-10	6,487	-0.15%
2021/12/23	1	56.10	0	0.00	54.80	1	6,681	0.01%
2021/12/17	1	54.70	0	0.00	54.70	1	7,216	0.01%
2021/12/16	2	55.05	1	55.30	55.20	1	7,242	0.01%
2021/12/14	1	54.10	0	0.00	53.50	1	7,377	0.01%
2021/12/13	5	55.66	3	55.20	55.10	2	7,484	0.03%
2021/12/09	0	0.00	2	56.15	55.70	-2	7,878	-0.03%
2021/12/08	2	55.55	0	0.00	56.30	2	7,967	0.03%
2021/12/07	6	56.00	1	55.90	55.60	5	8,109	0.06%
2021/12/06	3	57.00	2	57.00	57.00	1	8,377	0.01%
2021/12/03	0	0.00	1	57.70	57.60	-1	8,616	-0.01%
2021/12/02	0	0.00	3	56.90	56.90	-3	8,791	-0.03%
2021/11/30	14	54.78	4	55.63	55.50	10	9,265	0.11%
2021/11/29	3	53.63	9	53.67	54.40	-6	9,701	-0.06%
2021/11/26	8	53.88	11	53.00	53.00	-3	10,180	-0.03%
2021/11/25	5	55.64	1	55.50	54.90	4	10,603	0.04%
2021/11/24	1	55.70	0	0.00	56.00	1	12,244	0.01%
2021/11/23	3	56.37	0	0.00	56.00	3	13,642	0.02%
2021/11/22	2	56.60	12.2	56.82	57.60	-10.2	13,796	-0.07%
2021/11/19	11	57.43	1	56.60	56.60	10	13,942	0.07%
2021/11/18	2	57.80	2	57.95	57.30	0	14,141	0.00%
2021/11/17	1	58.00	4	57.80	57.70	-3	14,253	-0.02%
2021/11/16	3	57.80	2	57.00	57.40	1	14,345	0.01%
2021/11/15	0	0.00	3	57.87	58.30	-3	14,469	-0.02%
2021/11/12	3	57.20	1	58.00	57.20	2	14,623	0.01%
2021/11/10	0	0.00	11	58.95	59.40	-11	14,744	-0.07%
2021/11/09	12.1	58.67	10	58.50	58.50	2.1	14,990	0.01%
2021/11/08	3	59.40	14	59.90	58.90	-11	15,168	-0.07%
2021/11/05	17	60.64	14.1	60.45	61.30	2.9	15,129	0.02%
2021/11/04	3	60.00	11	59.99	59.50	-8	15,237	-0.05%
2021/11/03	13	58.17	1	58.00	58.20	12	15,291	0.08%
2021/11/02	0	0.00	5	59.70	59.80	-5	15,548	-0.03%
2021/11/01	12	60.26	8	61.01	61.50	4	15,592	0.03%
2021/10/29	15	59.56	16.2	60.59	59.40	-1.2	15,652	-0.01%
2021/10/25	5	57.30	0	0.00	58.10	5	16,942	0.03%
2021/10/22	0.1	56.90	6	58.50	57.70	-5.9	17,212	-0.03%
2021/10/21	2.1	56.71	1	58.80	56.60	1.1	17,370	0.01%
2021/10/20	1	57.70	9	58.02	58.00	-8	17,637	-0.05%
2021/10/19	24	57.12	4	57.18	57.50	20	17,857	0.11%
2021/10/18	4	55.45	1	57.00	55.40	3	18,163	0.02%
2021/10/15	0	0.00	9	55.37	56.70	-9	18,840	-0.05%
2021/10/14	9	53.77	1	54.40	54.00	8	19,648	0.04%
2021/10/13	4	53.33	4	52.90	53.50	0	20,004	0.00%
2021/10/12	2	52.20	0	0.00	52.90	2	20,096	0.01%
2021/10/08	1	55.60	0	0.00	55.90	1	20,389	0.00%
2021/10/07	1.1	55.73	1	56.50	56.30	0.1	21,687	0.00%
2021/10/06	9	55.70	5	55.40	54.10	4	22,623	0.02%
2021/10/05	5	54.30	0	0.00	55.60	5	22,723	0.02%
2021/10/04	1	55.30	0	0.00	54.70	1	22,591	0.00%
2021/10/01	5	55.90	0	0.00	55.70	5	22,740	0.02%
2021/09/30	10	57.30	1	58.30	58.50	9	22,859	0.04%
2021/09/29	4	58.03	1	59.00	57.20	3	22,762	0.01%
2021/09/28	1	60.50	0	0.00	60.60	1	22,649	0.00%
2021/09/27	3	61.93	4	60.70	60.50	-1	22,617	0.00%
2021/09/24	1	62.90	2.1	63.26	62.90	-1.1	22,495	0.00%
2021/09/23	0	0.00	0.2	60.10	60.00	-0.2	22,317	0.00%
2021/09/22	0.1	60.00	1	60.00	59.60	-0.9	22,350	0.00%
2021/09/17	2	62.10	2	62.80	62.40	0	22,326	0.00%
2021/09/16	17.1	62.70	11	62.50	61.80	6.1	22,421	0.03%
2021/09/15	11	63.89	13	64.38	64.30	-2	22,291	-0.01%
2021/09/14	12	63.80	1	63.20	64.60	11	22,151	0.05%
2021/09/13	5	64.02	0	0.00	64.00	5	21,953	0.02%
2021/09/10	5.2	65.45	1	65.40	65.60	4.2	21,916	0.02%
2021/09/09	2	65.00	3.1	66.17	66.40	-1.1	21,738	-0.01%
2021/09/08	4.1	65.33	4	64.80	63.00	0.1	21,414	0.00%
2021/09/07	1	66.70	4	65.68	65.80	-3	21,179	-0.01%
2021/09/06	8	68.23	2	67.00	66.40	6	20,977	0.03%
2021/09/03	3	67.57	5	67.86	67.30	-2	20,743	-0.01%
2021/09/02	8	67.48	39	66.96	65.80	-31	20,805	-0.15%
2021/09/01	34	69.97	12	69.43	69.00	22	20,307	0.11%
2021/08/31	28	69.84	41.1	70.14	71.80	-13.1	19,856	-0.07%
2021/08/30	41.2	69.47	26	69.80	70.20	15.2	19,361	0.08%
2021/08/27	9	66.22	54	67.16	69.10	-45	17,627	-0.26%
2021/08/26	50	62.80	13	62.59	62.90	37	16,152	0.23%
2021/08/25	4	62.18	3	62.20	62.00	1	15,912	0.01%
2021/08/24	3	60.40	6.3	61.32	62.40	-3.3	15,598	-0.02%
2021/08/23	13	59.22	6	58.98	60.10	7	15,377	0.05%
2021/08/20	0	0.00	1	58.30	58.20	-1	15,262	-0.01%
2021/08/19	2	57.85	1	56.80	57.20	1	15,117	0.01%
2021/08/18	10	54.75	15	56.80	59.40	-5	14,921	-0.03%
2021/08/17	14	55.71	12	55.13	54.30	2	14,733	0.01%
2021/08/13	7	58.40	7	59.77	56.80	0	14,477	0.00%
2021/08/12	3	58.50	3	59.80	60.80	0	14,211	0.00%
2021/08/11	6	60.20	1.1	59.44	58.80	4.9	13,972	0.04%
2021/08/10	2	58.90	3	58.87	61.00	-1	13,860	-0.01%
2021/08/09	2	60.45	1	62.00	60.40	1	13,700	0.01%
2021/08/06	2	62.70	4	64.58	61.70	-2	13,599	-0.01%
2021/08/05	6	61.97	4	62.75	63.10	2	13,217	0.02%
2021/08/04	3.1	62.74	3	62.77	62.70	0.1	13,128	0.00%
2021/08/03	12	63.33	16	63.34	63.00	-4	12,951	-0.03%
2021/08/02	18	62.30	6.1	62.56	63.00	11.9	12,488	0.10%
2021/07/30	1	57.50	7	59.11	59.20	-6	11,748	-0.05%
2021/07/29	0	0.00	1	56.10	57.70	-1	11,553	-0.01%
2021/07/28	1	53.00	3.3	54.40	55.70	-2.3	11,426	-0.02%
2021/07/27	8	57.64	2.7	57.58	57.50	5.3	11,225	0.05%
2021/07/26	5.4	59.70	6	60.27	59.90	-0.6	11,074	-0.01%
2021/07/23	6	58.53	19.5	57.54	57.20	-13.5	10,768	-0.13%
2021/07/22	21	59.47	37	59.95	59.50	-16	10,663	-0.15%
2021/07/21	38	59.60	40	59.77	58.50	-2	10,434	-0.02%
2021/07/20	5	57.16	26	58.12	58.30	-21	9,936	-0.21%
2021/07/19	10.3	54.46	42	55.24	54.40	-31.7	9,056	-0.35%
2021/07/16	10	52.37	4	52.75	53.30	6	8,738	0.07%
2021/07/15	49	52.56	16	53.11	52.40	33	8,594	0.38%
2021/07/14	39	55.03	38	55.63	55.90	1	8,222	0.01%
2021/07/13	54	51.29	37.3	52.00	52.10	16.8	6,875	0.24%
2021/07/12	4	48.05	3	48.00	48.15	1	5,872	0.02%
2021/07/09	0	0.00	2	46.83	46.90	-2	5,727	-0.03%
2021/07/08	2	47.70	7	48.10	46.85	-5	5,860	-0.09%
2021/07/07	41.1	46.83	45	47.11	47.00	-3.9	5,729	-0.07%
2021/07/06	3	45.68	0	0.00	45.75	3	5,640	0.05%
2021/07/01	1	44.40	0	0.00	44.40	1	5,925	0.02%
2021/06/29	3	45.05	3	44.88	44.50	0	5,939	0.00%
2021/06/28	2	45.55	2	45.50	46.00	0	5,891	0.00%
2021/06/25	9	45.88	9	45.41	45.80	0	5,910	0.00%
2021/06/24	3	44.67	0	0.00	44.30	3	5,780	0.05%
2021/06/23	1	44.40	0	0.00	44.50	1	5,913	0.02%
2021/06/21	1	43.65	0	0.00	44.15	1	5,940	0.02%
2021/06/18	0	0.00	1	44.15	44.50	-1	5,988	-0.02%
2021/06/16	22	43.85	4	43.55	43.50	18	6,072	0.30%
2021/06/10	11	45.57	8	44.98	44.50	3	6,097	0.05%
2021/06/09	3	44.00	2	43.93	44.20	1	5,872	0.02%
2021/06/08	11	43.79	2	43.80	44.10	9	5,903	0.15%
2021/06/07	1	43.20	1	43.10	43.00	0	5,914	0.00%
2021/06/04	1	41.95	0	0.00	41.95	1	5,935	0.02%
2021/06/03	0	0.00	2	42.55	42.60	-2	6,045	-0.03%
2021/06/02	0	0.00	2	42.55	42.55	-2	6,102	-0.03%
2021/06/01	0	0.00	1	43.15	42.80	-1	6,152	-0.02%
2021/05/31	0	0.00	1	42.50	42.50	-1	6,250	-0.02%
2021/05/28	0	0.00	1	42.50	42.55	-1	6,332	-0.02%
2021/05/25	2	40.40	2	40.23	40.30	0	6,682	0.00%
2021/05/24	1	39.10	2	39.60	39.60	-1	6,805	-0.01%
2021/05/21	2	39.65	3	40.13	39.65	-1	6,941	-0.01%
2021/05/20	2.2	39.77	1	39.65	39.40	1.2	7,100	0.02%
2021/05/19	2	39.45	1	39.10	39.20	1	7,278	0.01%
2021/05/18	1	38.65	2	37.88	38.80	-1	7,498	-0.01%
2021/05/14	3	38.68	0	0.00	38.55	3	8,395	0.04%
2021/05/13	0	0.00	2	38.25	38.35	-2	9,064	-0.02%
2021/05/12	2	37.58	0	0.00	38.40	2	9,528	0.02%
2021/05/11	3	40.00	0	0.00	40.55	3	9,544	0.03%
2021/05/07	0	0.00	2	41.73	42.55	-2	9,559	-0.02%
2021/05/06	3	42.15	0	0.00	40.90	3	9,609	0.03%
2021/05/05	2	42.20	0	0.00	42.00	2	9,654	0.02%
2021/05/04	0	0.00	2	43.70	42.95	-2	9,828	-0.02%
2021/05/03	2	45.38	2	45.50	44.70	0	9,932	0.00%
2021/04/29	2	48.05	9	47.69	47.20	-7	9,931	-0.07%
2021/04/28	0	0.00	7	47.36	48.00	-7	10,555	-0.07%
2021/04/27	6	47.51	7	47.05	47.25	-1	10,606	-0.01%
2021/04/26	24	47.39	4	47.66	47.90	20	10,663	0.19%
2021/04/22	1	46.25	3	45.05	44.70	-2	10,474	-0.02%
2021/04/21	1	46.20	1	46.15	46.10	0	10,437	0.00%
2021/04/16	3	45.15	0	0.00	45.05	3	11,042	0.03%
2021/04/15	2	44.35	0	0.00	44.50	2	11,014	0.02%
2021/04/14	3	43.52	0	0.00	44.05	3	11,015	0.03%
2021/04/13	2	45.48	0	0.00	45.15	2	10,919	0.02%
2021/04/12	0	0.00	1	46.45	46.10	-1	10,932	-0.01%
2021/04/09	0	0.00	5	46.50	46.70	-5	10,850	-0.05%
2021/04/08	0	0.00	2	46.40	46.75	-2	10,773	-0.02%
2021/04/07	1	46.15	2	46.00	46.70	-1	10,641	-0.01%
2021/04/06	1	45.40	1	45.40	45.70	0	10,496	0.00%
2021/03/31	1	45.45	2	45.20	45.00	-1	10,460	-0.01%
2021/03/30	0	0.00	2	45.45	45.35	-2	10,427	-0.02%
2021/03/26	2	46.50	6	45.98	45.90	-4	10,305	-0.04%
2021/03/25	0	0.00	10	44.90	45.20	-10	10,148	-0.10%
2021/03/24	10	44.65	1	44.55	44.60	9	10,119	0.09%
2021/03/23	5	45.60	10	45.45	45.20	-5	10,091	-0.05%
2021/03/22	0	0.00	10	45.05	45.10	-10	9,994	-0.10%
2021/03/18	12	44.48	5	44.47	44.35	7	9,987	0.07%
2021/03/17	0	0.00	1	43.75	44.00	-1	10,005	-0.01%
2021/03/16	1	43.80	1	43.85	43.80	0	10,040	0.00%
2021/03/15	2	44.40	0	0.00	43.85	2	10,186	0.02%
2021/03/12	0	0.00	0.1	44.35	44.25	-0.1	10,161	0.00%
2021/03/09	2	42.70	0	0.00	42.45	2	10,149	0.02%
2021/03/08	9	43.91	0	0.00	43.30	9	10,122	0.09%
2021/03/05	2	44.25	0	0.00	43.90	2	10,168	0.02%
2021/03/04	1	43.80	0	0.00	43.60	1	10,221	0.01%
2021/03/03	3	44.78	0	0.00	44.80	3	10,155	0.03%
2021/03/02	13	46.26	14	46.32	45.50	-1	10,088	-0.01%
2021/02/26	18	45.78	27	45.94	45.90	-9	10,030	-0.09%
2021/02/25	5	45.45	10	45.25	45.35	-5	10,222	-0.05%
2021/02/24	16	45.97	11	46.85	45.60	5	10,283	0.05%
2021/02/23	10	46.15	3	46.88	46.15	7	10,120	0.07%
2021/02/22	0	0.00	4	46.09	46.80	-4	9,978	-0.04%
2021/02/19	7	46.06	2	46.35	46.15	5	9,808	0.05%
2021/02/18	7	47.81	0	0.00	47.50	7	9,634	0.07%
2021/02/17	20	48.90	46	48.49	49.00	-26	9,409	-0.28%
2021/02/05	77	47.51	46	47.69	47.55	31	8,932	0.35%
2021/02/04	22	46.60	25	46.26	47.80	-3	8,421	-0.04%
2021/02/03	17	45.46	22	45.53	45.70	-5	7,728	-0.06%
2021/02/02	1	43.25	1	42.70	43.60	0	7,246	0.00%
2021/01/29	0	0.00	3	41.65	41.65	-3	7,136	-0.04%
2021/01/28	2	43.45	0	0.00	42.80	2	7,095	0.03%
2021/01/27	1	44.05	11	44.24	44.25	-10	7,018	-0.14%
2021/01/26	15	44.05	3	43.67	43.80	12	6,880	0.17%
2021/01/25	3	43.78	6	43.55	43.80	-3	6,672	-0.04%
2021/01/21	15	45.33	16	42.99	41.60	-1	6,384	-0.02%
2021/01/20	0	0.00	4	41.66	42.00	-4	5,695	-0.07%
2021/01/19	5	41.60	1	41.20	40.95	4	5,494	0.07%
2021/01/18	3	40.30	0	0.00	40.25	3	5,361	0.06%
2021/01/14	2	40.75	1	40.80	40.75	1	5,203	0.02%
2021/01/13	4	40.39	4	40.79	40.40	0	5,162	0.00%
2021/01/12	6	41.77	4	41.66	40.35	2	5,046	0.04%
2021/01/11	3	40.22	0	0.00	40.35	3	4,488	0.07%
2021/01/07	1	38.60	1	38.65	38.90	0	4,347	0.00%
2021/01/06	0	0.00	2	38.90	38.95	-2	4,378	-0.05%
2021/01/05	0	0.00	21	39.07	39.75	-21	4,303	-0.49%
2021/01/04	20	39.00	0	0.00	39.00	20	4,202	0.48%
2020/12/31	0	0.00	2	38.70	38.65	-2	4,173	-0.05%
2020/12/30	0	0.00	1	38.15	38.15	-1	4,137	-0.02%
2020/12/29	1	38.20	2	38.40	38.05	-1	4,152	-0.02%
2020/12/28	1	38.65	0	0.00	38.55	1	4,160	0.02%
2020/12/25	0	0.00	30	38.15	38.45	-30	4,141	-0.72%
2020/12/23	1	37.35	0	0.00	37.50	1	4,149	0.02%
2020/12/22	1	37.75	0	0.00	37.10	1	4,176	0.02%
2020/12/18	0	0.00	1	38.15	37.90	-1	4,163	-0.02%
2020/12/17	0	0.00	5	38.10	38.30	-5	4,162	-0.12%
2020/12/16	0	0.00	1	38.60	38.65	-1	4,164	-0.02%
2020/12/14	1	39.20	12	39.53	39.50	-11	4,167	-0.26%
2020/12/11	2	39.13	9	39.32	39.45	-7	4,307	-0.16%
2020/12/10	2	40.38	0	0.00	40.10	2	4,403	0.05%
2020/12/09	3	40.67	1	40.05	41.05	2	4,306	0.05%
2020/12/08	10	39.50	0	0.00	39.00	10	4,136	0.24%
2020/12/07	0	0.00	50	38.94	39.50	-50	4,081	-1.22%
2020/12/04	0	0.00	1	38.85	38.85	-1	3,990	-0.03%
2020/12/02	0	0.00	1	38.30	38.40	-1	3,929	-0.03%
2020/12/01	20	37.61	0	0.00	38.40	20	3,859	0.52%
2020/11/30	30	37.35	2	37.93	37.35	28	3,775	0.74%
2020/11/25	5	36.70	0	0.00	36.80	5	3,678	0.14%
2020/11/24	2	38.08	29	38.21	37.40	-27	3,630	-0.74%
2020/11/23	33	36.38	1	36.50	37.10	32	3,319	0.96%
2020/11/17	0	0.00	3	35.35	35.35	-3	3,246	-0.09%
2020/11/16	0	0.00	6	35.18	35.15	-6	3,318	-0.18%
2020/11/11	1	34.60	0	0.00	34.75	1	3,532	0.03%
2020/11/09	0	0.00	25	34.43	34.80	-25	3,603	-0.69%
2020/11/06	0	0.00	15	34.15	33.95	-15	3,620	-0.41%
2020/11/05	0	0.00	2	33.40	34.00	-2	3,702	-0.05%
2020/11/03	5	33.04	0	0.00	33.05	5	3,824	0.13%
2020/11/02	3	32.70	0	0.00	32.95	3	3,984	0.08%
2020/10/30	15	33.93	0	0.00	33.35	15	4,038	0.37%
2020/10/29	2	34.10	6	33.91	34.10	-4	4,100	-0.10%
2020/10/28	3	34.42	2	34.70	34.30	1	4,352	0.02%
2020/10/27	5	34.48	1	34.25	34.65	4	4,642	0.09%
2020/10/26	6	34.55	5	34.45	34.25	1	4,662	0.02%
2020/10/15	5	33.90	0	0.00	33.90	5	5,070	0.10%
2020/10/14	0	0.00	65	34.20	34.40	-65	5,048	-1.29%
2020/09/30	65	32.65	0	0.00	32.65	65	5,318	1.22%
2020/09/24	0	0.00	1	32.40	31.80	-1	5,502	-0.02%
2020/09/22	5	32.90	1	32.50	33.25	4	5,604	0.07%
2020/09/18	3	34.45	131	34.11	34.10	-128	5,642	-2.27%	大賣/鉅額交易
2020/09/17	3	34.65	0	0.00	34.45	3	5,611	0.05%
2020/09/16	1	35.35	6	35.00	34.70	-5	5,604	-0.09%
2020/09/15	9	34.45	2	34.65	34.95	7	5,436	0.13%
2020/09/11	65	32.50	0	0.00	32.60	65	5,289	1.23%
2020/09/09	1	32.60	1	32.60	33.05	0	5,330	0.00%
2020/09/08	0	0.00	3	33.10	33.05	-3	5,419	-0.06%
2020/09/07	0	0.00	5	32.80	32.35	-5	5,447	-0.09%
2020/09/01	0	0.00	1	32.30	32.35	-1	5,650	-0.02%
2020/08/31	6	33.24	5	33.15	32.75	1	5,688	0.02%
2020/08/28	69	32.78	0	0.00	33.35	69	5,865	1.18%
2020/08/26	0	0.00	2	33.50	33.00	-2	5,919	-0.03%
2020/08/20	58	33.38	57	31.87	32.25	1	5,848	0.02%
2020/08/19	1	33.45	5	34.08	33.75	-4	5,801	-0.07%
2020/08/18	5	33.99	1	34.40	33.95	4	5,846	0.07%
2020/08/17	6	34.83	12	35.02	35.00	-6	5,772	-0.10%
2020/08/14	5	34.17	0	0.00	34.80	5	5,708	0.09%
2020/08/13	2	34.65	1	35.10	34.30	1	5,671	0.02%
2020/08/12	2	34.50	0	0.00	34.70	2	5,644	0.04%
2020/08/11	5	34.55	1	34.10	34.80	4	5,583	0.07%
2020/08/10	17	36.08	2	35.35	35.30	15	5,515	0.27%
2020/08/07	1	35.30	0	0.00	35.45	1	5,450	0.02%
2020/08/06	0	0.00	1	36.70	35.90	-1	5,404	-0.02%
2020/08/04	0	0.00	3	36.62	36.75	-3	5,218	-0.06%
2020/08/03	1	36.20	2	36.15	36.45	-1	5,143	-0.02%
2020/07/31	13	34.70	15	34.49	34.95	-2	4,912	-0.04%
2020/07/30	7	32.09	2	32.05	32.30	5	4,610	0.11%
2020/07/29	0	0.00	5	30.95	30.90	-5	4,649	-0.11%
2020/07/28	1	31.80	8	30.89	30.15	-7	4,768	-0.15%
2020/07/27	10	32.65	15	32.10	32.25	-5	4,685	-0.11%
2020/07/24	2	32.10	2	32.25	32.25	0	4,558	0.00%
2020/07/23	0	0.00	1	31.60	31.80	-1	4,428	-0.02%
2020/07/20	1	30.55	0	0.00	30.55	1	4,428	0.02%
2020/07/15	1	31.90	0	0.00	31.40	1	4,523	0.02%
2020/07/14	0	0.00	1	32.00	32.00	-1	4,624	-0.02%
2020/07/13	0	0.00	7	30.92	31.65	-7	4,571	-0.15%
2020/07/10	5	30.50	1	30.85	30.30	4	4,574	0.09%
2020/07/09	1	31.50	7	31.64	31.40	-6	4,498	-0.13%
2020/07/08	5	31.85	10	32.00	32.15	-5	4,445	-0.11%
2020/07/07	6	32.53	10	32.50	32.80	-4	4,418	-0.09%
2020/07/06	0	0.00	2	32.65	32.65	-2	4,426	-0.05%
2020/07/03	0	0.00	2	32.38	32.30	-2	4,460	-0.04%
2020/07/02	0	0.00	2	33.00	32.75	-2	4,493	-0.04%
2020/06/30	0	0.00	3	31.55	31.80	-3	4,413	-0.07%
2020/06/24	0	0.00	2	31.00	30.85	-2	4,376	-0.05%
2020/06/23	0	0.00	5	30.85	30.85	-5	4,435	-0.11%
2020/06/19	2	30.75	0	0.00	30.35	2	4,535	0.04%
2020/06/17	7	30.38	2	30.20	30.30	5	4,537	0.11%
2020/06/16	3	30.83	0	0.00	30.70	3	4,530	0.07%
2020/06/15	34	30.75	2	30.80	30.70	32	4,577	0.70%
2020/06/12	3	30.12	7	29.76	30.45	-4	4,497	-0.09%
2020/06/11	7	30.70	11	30.41	29.60	-4	4,459	-0.09%
2020/06/09	4	31.06	5	30.90	30.80	-1	4,470	-0.02%
2020/06/08	10	30.70	1	31.00	30.65	9	4,503	0.20%
2020/06/04	4	30.48	5	30.41	30.55	-1	4,420	-0.02%
2020/06/03	1	29.05	10	29.30	29.65	-9	4,252	-0.21%
2020/06/02	1	28.95	0	0.00	28.75	1	4,183	0.02%
2020/06/01	0	0.00	3	28.60	28.70	-3	4,240	-0.07%
2020/05/29	3	28.05	3	28.27	28.15	0	4,247	0.00%
2020/05/28	1	28.30	0	0.00	28.30	1	4,255	0.02%
2020/05/27	3	28.93	3	28.95	28.80	0	4,249	0.00%
2020/05/26	4	29.10	48	29.00	28.95	-44	4,241	-1.04%
2020/05/25	47	28.89	6	28.90	29.35	41	4,181	0.98%
2020/05/22	2	28.00	0	0.00	28.05	2	4,050	0.05%
2020/05/21	1	28.20	126	28.10	28.10	-125	4,023	-3.11%	大賣/鉅額交易
2020/05/19	2	28.05	0	0.00	28.10	2	4,008	0.05%
2020/05/18	0	0.00	1	27.20	27.40	-1	3,966	-0.03%
2020/05/15	60	27.20	0	0.00	27.15	60	3,946	1.52%
2020/05/14	65	27.57	0	0.00	27.15	65	3,911	1.66%
2020/05/12	0	0.00	1	27.75	27.75	-1	3,890	-0.03%
2020/05/08	1	28.05	7	28.12	28.05	-6	3,872	-0.15%
2020/05/07	1	27.90	1	28.00	28.10	0	3,859	0.00%
2020/05/06	0	0.00	33	27.95	27.80	-33	3,840	-0.86%
2020/05/05	26	27.98	38	28.08	27.85	-12	3,815	-0.31%
2020/05/04	4	27.15	8	27.11	27.35	-4	3,726	-0.11%
2020/04/30	0	0.00	65	26.11	26.35	-65	3,590	-1.81%
2020/04/29	4	26.05	0	0.00	25.75	4	3,554	0.11%
2020/04/28	0	0.00	2	26.05	25.85	-2	3,526	-0.06%
2020/04/27	0	0.00	15	25.70	25.75	-15	3,534	-0.42%
2020/04/23	1	25.30	0	0.00	25.55	1	3,487	0.03%
2020/04/22	0	0.00	5	24.15	25.10	-5	3,449	-0.14%
2020/04/21	70	25.20	0	0.00	24.85	70	3,421	2.05%
2020/04/20	15	25.20	11	25.40	25.90	4	3,365	0.12%
2020/04/17	75	26.02	15	25.95	25.25	60	3,304	1.82%
2020/04/16	15	24.35	15	24.25	24.70	0	3,136	0.00%
2020/04/15	1	24.50	1	24.55	24.55	0	3,114	0.00%
2020/04/14	1	24.15	11	24.15	24.40	-10	3,060	-0.33%
2020/04/13	11	23.93	0	0.00	23.85	11	3,036	0.36%
2020/04/08	0	0.00	3	22.78	23.40	-3	2,976	-0.10%
2020/04/07	4	22.15	2	22.05	22.40	2	2,906	0.07%
2020/04/06	2	20.95	3	21.20	21.40	-1	2,817	-0.04%
2020/04/01	1	21.10	1	20.70	20.85	0	2,783	0.00%
2020/03/31	1	20.80	11	20.74	20.85	-10	2,757	-0.36%
2020/03/30	11	20.31	0	0.00	20.50	11	2,727	0.40%
2020/03/26	2	20.65	2	20.85	20.80	0	2,676	0.00%
2020/03/25	6	21.10	4	21.01	20.90	2	2,754	0.07%
2020/03/24	1	20.55	0	0.00	20.25	1	2,706	0.04%
2020/03/23	2	19.70	10	19.71	19.65	-8	2,728	-0.29%
2020/03/20	0	0.00	1	19.95	20.50	-1	2,836	-0.04%
2020/03/19	2	18.90	0	0.00	18.90	2	2,825	0.07%
2020/03/18	1	21.40	0	0.00	21.00	1	2,828	0.04%
2020/03/17	1	21.45	1	21.50	21.50	0	2,823	0.00%
2020/03/16	1	23.05	2	22.25	22.35	-1	2,763	-0.04%
2020/03/13	1	23.40	1	23.15	23.80	0	2,671	0.00%
2020/03/06	6	27.46	0	0.00	27.40	6	2,342	0.26%
2020/03/05	0	0.00	4	27.75	27.30	-4	2,300	-0.17%
2020/03/02	3	26.00	0	0.00	26.10	3	2,165	0.14%
2020/02/27	5	26.65	1	26.60	26.40	4	2,173	0.18%
2020/02/26	1	27.55	0	0.00	27.40	1	2,128	0.05%
2020/02/13	0	0.00	1	27.45	27.20	-1	1,988	-0.05%
2020/02/11	1	26.60	0	0.00	26.90	1	1,937	0.05%
2020/02/05	4	26.30	0	0.00	26.75	4	1,875	0.21%
2020/02/04	1	26.50	0	0.00	26.55	1	1,850	0.05%
2020/01/30	6	27.59	0	0.00	27.20	6	1,937	0.31%
2020/01/17	5	29.55	0	0.00	29.60	5	1,914	0.26%
2020/01/14	0	0.00	1	29.75	29.70	-1	1,932	-0.05%
2020/01/10	5	29.40	0	0.00	29.20	5	1,933	0.26%
2020/01/08	1	29.05	0	0.00	29.00	1	1,921	0.05%
2020/01/07	0	0.00	2	29.55	29.10	-2	1,917	-0.10%
2020/01/06	0	0.00	33	29.96	29.55	-33	1,896	-1.74%
2020/01/03	13	30.62	0	0.00	30.40	13	1,868	0.70%
2020/01/02	19	31.62	0	0.00	31.45	19	1,822	1.04%
2019/12/31	0	0.00	1	30.60	30.85	-1	1,741	-0.06%
2019/12/27	0	0.00	6	30.79	30.80	-6	1,720	-0.35%
2019/12/24	0	0.00	7	30.47	30.40	-7	1,683	-0.42%
2019/12/23	6	30.96	1	31.10	30.75	5	1,663	0.30%
2019/12/20	10	30.96	11	30.85	30.70	-1	1,624	-0.06%
2019/12/18	0	0.00	23	30.31	30.10	-23	1,458	-1.58%
2019/12/17	6	30.08	6	29.75	30.20	0	1,402	0.00%
2019/12/16	0	0.00	6	29.15	29.05	-6	1,370	-0.44%
2019/12/13	1	28.75	0	0.00	28.65	1	1,375	0.07%
2019/12/12	6	28.63	0	0.00	28.55	6	1,270	0.47%
2019/12/11	5	28.40	0	0.00	28.25	5	1,236	0.40%
2019/12/06	0	0.00	4	28.45	28.45	-4	1,248	-0.32%
2019/12/05	0	0.00	1	28.10	28.15	-1	1,244	-0.08%
2019/11/19	0	0.00	1	28.30	28.30	-1	1,351	-0.07%
2019/11/11	1	27.35	0	0.00	27.35	1	1,445	0.07%
2019/11/08	4	27.75	0	0.00	27.75	4	1,446	0.28%
2019/11/04	0	0.00	0	28.65	28.80	0	1,444	0.00%
2019/10/29	1	28.65	1	29.20	28.65	0	1,472	0.00%
2019/10/24	0	0.00	1	27.95	28.10	-1	1,404	-0.07%
2019/10/09	1	27.60	0	0.00	27.55	1	1,605	0.06%
2019/10/08	10	28.05	0	0.00	27.90	10	1,617	0.62%
2019/09/27	1	28.10	0	0.00	27.90	1	1,657	0.06%
2019/09/25	0	0.00	2	28.50	28.50	-2	1,652	-0.12%
2019/09/24	5	28.90	1	28.90	28.95	4	1,667	0.24%
2019/09/20	6	28.55	1	28.80	28.80	5	1,704	0.29%
2019/09/18	0	0.00	6	28.38	28.25	-6	1,605	-0.37%
2019/09/16	1	27.75	0	0.00	27.75	1	1,591	0.06%
2019/09/09	1	28.05	0	0.00	27.85	1	1,629	0.06%
2019/09/02	0	0.00	1	27.55	27.45	-1	1,606	-0.06%
2019/08/30	0	0.00	1	27.50	27.30	-1	1,576	-0.06%
2019/08/29	1	26.95	0	0.00	27.10	1	1,563	0.06%
2019/08/28	0	0.00	1	27.20	27.10	-1	1,547	-0.06%
2019/08/27	1	27.35	0	0.00	27.00	1	1,540	0.06%
2019/08/26	1	26.90	0	0.00	26.90	1	1,539	0.06%
2019/08/20	1	27.85	0	0.00	27.90	1	1,544	0.06%
2019/08/19	1	29.10	1	29.35	29.80	0	1,512	0.00%
2019/08/16	1	28.80	1	29.30	29.05	0	1,491	0.00%
2019/08/14	0	0.00	1	29.20	29.10	-1	1,465	-0.07%
2019/08/13	3	28.80	0	0.00	28.75	3	1,482	0.20%
2019/08/07	3	28.75	0	0.00	28.75	3	1,503	0.20%
2019/08/06	1	28.40	0	0.00	28.90	1	1,519	0.07%
2019/07/24	0	0.00	3	31.20	31.55	-3	1,488	-0.20%
2019/07/22	1	30.15	0	0.00	30.15	1	1,430	0.07%
2019/07/16	7	29.90	0	0.00	30.00	7	1,649	0.42%
2019/07/11	0	0.00	1	29.45	29.80	-1	1,864	-0.05%
2019/07/09	1	28.90	0	0.00	28.80	1	2,046	0.05%
2019/07/02	0	0.00	2	29.35	29.35	-2	2,679	-0.07%
2019/07/01	0	0.00	2	29.20	29.40	-2	2,727	-0.07%
2019/06/27	2	28.60	1	28.60	28.50	1	2,708	0.04%
2019/06/26	0	0.00	1	28.20	28.20	-1	2,682	-0.04%
2019/06/19	4	27.50	1	27.55	27.70	3	2,791	0.11%
2019/06/06	1	26.80	0	0.00	26.65	1	2,835	0.04%
2019/06/05	0	0.00	1	27.20	27.10	-1	2,842	-0.04%
2019/05/31	0	0.00	1	27.20	27.20	-1	2,915	-0.03%
2019/05/27	1	26.15	0	0.00	26.30	1	3,115	0.03%
2019/05/24	0	0.00	1	26.45	26.45	-1	3,142	-0.03%
2019/05/22	1	27.00	0	0.00	26.90	1	3,163	0.03%
2019/05/17	1	27.80	0	0.00	27.35	1	3,188	0.03%
2019/05/16	1	28.45	0	0.00	27.85	1	3,179	0.03%
2019/05/09	1	29.35	1	29.65	29.35	0	3,345	0.00%
2019/05/06	3	30.67	0	0.00	30.50	3	3,521	0.09%
2019/05/02	1	31.85	0	0.00	31.50	1	3,493	0.03%
2019/04/26	1	31.65	0	0.00	31.65	1	3,505	0.03%
2019/04/24	1	32.65	1	32.40	32.00	0	3,463	0.00%
2019/04/22	0	0.00	1	32.70	32.75	-1	3,333	-0.03%
2019/04/19	2	31.68	0	0.00	31.60	2	3,262	0.06%
2019/04/18	1	32.20	1	32.15	30.90	0	3,215	0.00%
2019/04/17	0	0.00	1	32.35	32.00	-1	3,118	-0.03%
2019/04/15	2	31.90	2	31.88	32.00	0	3,012	0.00%
2019/04/12	1	30.95	2	31.08	30.85	-1	2,884	-0.03%
2019/04/11	1	30.15	0	0.00	30.20	1	2,805	0.04%
2019/04/10	0	0.00	1	31.00	31.40	-1	2,672	-0.04%
2019/04/09	1	30.15	0	0.00	31.40	1	2,513	0.04%
2019/04/03	0	0.00	1	29.40	29.50	-1	2,276	-0.04%
2019/03/27	1	28.95	0	0.00	28.95	1	2,167	0.05%
2019/03/25	0	0.00	3	29.35	29.55	-3	2,135	-0.14%
2019/03/22	3	29.95	4	29.84	29.95	-1	2,122	-0.05%
2019/03/21	0	0.00	1	28.85	29.20	-1	2,059	-0.05%
2019/03/15	2	28.90	0	0.00	28.70	2	2,063	0.10%
2019/03/13	4	29.38	0	0.00	29.25	4	2,122	0.19%
2019/03/08	0	0.00	3	28.90	29.00	-3	2,241	-0.13%
2019/03/07	2	29.50	0	0.00	29.15	2	2,263	0.09%
2019/03/05	0	0.00	1	30.25	30.10	-1	2,285	-0.04%
2019/02/27	1	29.65	1	30.15	30.00	0	2,197	0.00%
2019/02/26	0	0.00	2	30.35	30.10	-2	2,152	-0.09%
2019/02/25	7	30.04	2	29.98	30.00	5	2,123	0.24%
2019/02/18	1	29.60	1	29.45	29.55	0	2,182	0.00%
2019/02/13	1	29.10	0	0.00	29.00	1	2,299	0.04%
2019/01/30	0	0.00	2	29.90	29.75	-2	2,234	-0.09%
2019/01/29	2	29.50	0	0.00	29.50	2	2,198	0.09%
2019/01/25	0	0.00	20	28.50	28.90	-20	2,112	-0.95%
2019/01/24	0	0.00	3	28.10	28.10	-3	2,094	-0.14%
2019/01/23	20	28.30	0	0.00	28.10	20	2,127	0.94%
2019/01/16	0	0.00	1	27.20	27.05	-1	2,355	-0.04%
2019/01/15	1	26.70	0	0.00	26.65	1	2,370	0.04%
2019/01/07	3	25.75	0	0.00	25.90	3	2,527	0.12%
2018/12/25	0	0.00	12	25.95	26.00	-12	2,746	-0.44%
2018/12/20	1	26.65	8	26.48	26.30	-7	2,773	-0.25%
2018/12/19	0	27.00	0	0.00	27.00	0	2,767	0.00%
2018/12/18	0	0.00	1	27.30	27.20	-1	2,763	-0.04%
2018/12/07	0	0.00	1	27.35	27.50	-1	2,923	-0.03%
2018/12/06	1	27.60	0	0.00	27.40	1	2,906	0.03%
2018/12/05	1	29.00	0	0.00	28.95	1	2,870	0.03%
2018/11/30	0	0.00	1	29.75	29.50	-1	2,778	-0.04%
2018/11/26	6	28.63	0	0.00	28.25	6	2,794	0.21%
2018/11/23	10	29.20	0	0.00	28.50	10	2,814	0.36%
2018/11/16	0	0.00	1	30.20	29.70	-1	2,738	-0.04%
2018/11/13	2	28.80	0	0.00	29.40	2	2,715	0.07%
2018/11/05	2	27.65	0	0.00	27.85	2	2,967	0.07%
2018/11/02	4	28.05	0	0.00	27.80	4	3,017	0.13%
2018/10/30	1	25.50	1	25.65	26.05	0	3,012	0.00%
2018/10/26	2	25.30	1	25.15	25.30	1	3,061	0.03%
2018/10/24	2	27.73	1	28.10	28.00	1	2,927	0.03%
2018/10/23	4	28.35	0	0.00	28.20	4	2,923	0.14%
2018/10/22	1	28.70	2	28.60	28.75	-1	2,944	-0.03%
2018/10/18	2	27.90	0	0.00	27.85	2	2,889	0.07%
2018/10/16	1	28.70	0	0.00	28.70	1	2,894	0.03%
2018/10/15	0	0.00	1	29.65	28.90	-1	2,968	-0.03%
2018/10/12	6	28.65	6	28.46	28.85	0	2,954	0.00%
2018/10/05	0	0.00	1	35.15	34.40	-1	2,951	-0.03%
2018/10/02	1	37.05	0	0.00	36.95	1	2,962	0.03%
2018/10/01	0	0.00	1	37.55	37.55	-1	2,996	-0.03%
2018/09/27	0	0.00	2	37.20	37.10	-2	3,030	-0.07%
2018/09/25	1	37.50	0	0.00	37.45	1	3,050	0.03%
2018/09/21	2	38.25	0	0.00	37.55	2	3,052	0.07%
2018/09/11	0	0.00	1	36.25	36.45	-1	3,072	-0.03%
2018/09/10	2	37.25	7	37.44	36.30	-5	3,073	-0.16%
2018/08/28	0	0.00	1	36.70	37.10	-1	3,120	-0.03%
2018/08/27	1	36.15	1	37.10	36.80	0	3,154	0.00%
2018/08/24	1	35.60	0	0.00	35.60	1	3,170	0.03%
2018/08/22	2	36.20	2	36.45	35.70	0	3,270	0.00%
2018/08/21	2	38.05	1	37.75	38.15	1	3,266	0.03%
2018/08/17	1	37.60	12	38.43	37.50	-11	3,314	-0.33%
2018/08/16	1	37.90	0	0.00	38.70	1	3,318	0.03%
2018/08/14	6	40.08	0	0.00	39.75	6	3,271	0.18%
2018/08/13	14	39.56	0	0.00	39.90	14	3,238	0.43%
2018/08/10	0	0.00	14	40.00	39.70	-14	3,135	-0.45%
2018/08/09	1	39.05	0	0.00	38.80	1	2,966	0.03%
2018/08/02	3	37.32	0	0.00	36.80	3	2,929	0.10%
2018/07/26	1	36.30	1	37.10	37.20	0	2,906	0.00%
2018/07/25	20	37.00	20	37.10	36.85	0	2,894	0.00%
2018/07/20	0	0.00	22	37.50	36.55	-22	2,849	-0.77%
2018/07/19	20	36.50	0	0.00	36.30	20	2,808	0.71%
2018/07/12	0	0.00	1	33.30	33.30	-1	2,780	-0.04%
2018/07/11	1	32.60	20	32.70	32.70	-19	2,846	-0.67%
2018/07/10	1	32.60	0	0.00	32.65	1	2,934	0.03%
2018/07/09	20	32.75	0	0.00	32.55	20	2,965	0.67%
2018/06/19	2	35.80	1	35.70	35.50	1	3,137	0.03%
2018/06/14	10	36.35	10	36.50	36.65	0	3,205	0.00%
2018/06/08	0	0.00	3	36.00	35.80	-3	3,497	-0.09%
2018/06/07	3	35.80	0	0.00	35.80	3	3,683	0.08%
2018/06/01	0	0.00	1	35.45	35.50	-1	4,051	-0.02%
2018/05/24	3	34.40	3	34.62	34.40	0	3,970	0.00%
2018/05/23	0	0.00	1	34.80	35.05	-1	4,014	-0.02%
2018/05/14	1	35.35	0	0.00	35.50	1	4,615	0.02%
2018/05/08	1	34.20	0	0.00	34.20	1	4,781	0.02%
2018/04/10	0	38.00	2	37.50	37.70	-2	6,837	-0.03%
2018/04/09	2	38.90	8	38.95	38.90	-6	6,836	-0.09%
2018/04/03	0	0.00	2	37.95	38.05	-2	6,799	-0.03%
2018/03/30	16	38.25	9	38.32	38.15	7	7,000	0.10%
2018/03/26	0	0.00	1	37.70	37.70	-1	7,413	-0.01%
2018/03/19	2	38.03	0	0.00	37.80	2	7,400	0.03%
2018/03/16	5	38.14	3	38.30	37.90	2	7,473	0.03%
2018/03/15	7	39.03	2	39.00	39.10	5	7,429	0.07%
2018/03/14	1	39.45	0	0.00	39.80	1	7,379	0.01%
2018/03/13	2	38.80	0	0.00	38.80	2	7,255	0.03%
2018/03/12	6	37.97	3	37.80	37.95	3	7,125	0.04%
2018/03/09	3	37.30	3	37.43	37.15	0	6,989	0.00%
2018/03/05	0	0.00	2	34.95	34.80	-2	7,267	-0.03%
2018/03/02	2	35.40	0	0.00	35.15	2	7,456	0.03%
2018/02/23	0	0.00	1	35.80	35.90	-1	7,768	-0.01%
2018/02/22	0	0.00	10	35.00	34.85	-10	7,950	-0.13%
2018/02/12	10	32.00	0	0.00	32.10	10	8,202	0.12%
2018/02/07	5	35.30	0	0.00	35.00	5	8,611	0.06%
2018/02/06	1	34.00	0	0.00	34.30	1	8,842	0.01%
2018/02/05	0.9	37.50	0	0.00	37.50	0.9	8,928	0.01%
2018/02/01	5	38.17	3	37.82	37.70	2	9,589	0.02%
2018/01/31	2	37.90	1	37.30	38.35	1	9,867	0.01%
2018/01/30	5	38.50	2	38.18	37.90	3	9,838	0.03%
2018/01/26	2	38.85	0	0.00	38.90	2	9,919	0.02%
2018/01/23	0	0.00	9	38.82	38.60	-9	10,065	-0.09%
2018/01/22	1	38.95	0	0.00	39.45	1	9,953	0.01%
2018/01/19	14	41.70	7	41.84	40.05	7	9,770	0.07%
2018/01/18	0	0.00	3	40.58	39.65	-3	8,844	-0.03%
2018/01/11	0	0.00	5	41.04	41.25	-5	8,492	-0.06%
2018/01/09	0	0.00	28	40.07	39.80	-28	8,309	-0.34%
2018/01/08	0	0.00	24	39.00	39.00	-24	8,051	-0.30%
2018/01/04	1	39.00	0	0.00	38.10	1	7,971	0.01%
2018/01/02	0	0.00	48	37.78	38.00	-48	7,859	-0.61%