寶成 (9904)-永豐金-埔里券商分點個股進出

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

寶成

(9904)

可現股當沖

股價
41.75
漲跌
▼1.30
漲幅
-3.02%
成交量
12,084張
產業
上市運動休閒
1085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

寶成 (9904)籌碼相關－永豐金-埔里券商分點個股進出

券商分點績效/獲利分析

透過統計各券商分點在長期買賣某個股的操作績效，來找出真正獲利的贏家所在券商分點，進而追蹤此贏家所操作的股票與軌跡。

股票投資新手教室：一秒知道是否上對大戶列車

永豐金-埔里券商分點個股進出
永豐金-埔里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
2024/12/05	2	43.30	0	0.00	43.60	2	13,481	0.01%
2024/12/03	2	43.10	3.1	42.86	43.25	-1.1	13,488	-0.01%
2024/12/02	0	0.00	1.7	42.55	43.00	-1.7	13,323	-0.01%
2024/11/29	3	40.87	1	40.60	40.80	2	13,200	0.02%
2024/11/28	4	41.03	4	41.00	41.15	0	13,221	0.00%
2024/11/27	10.1	41.39	10	41.35	41.35	0.1	13,131	0.00%
2024/11/26	1.1	41.67	10	41.25	41.70	-8.9	12,975	-0.07%
2024/11/25	0	43.05	0	0.00	43.05	0	12,709	0.00%
2024/11/22	0.1	43.35	0.2	43.70	43.60	-0.1	12,570	0.00%
2024/11/21	1.2	43.64	1	43.50	43.70	0.2	12,058	0.00%
2024/11/20	1	43.15	1	42.95	42.95	0	11,435	0.00%
2024/11/19	6	43.33	6	43.26	43.45	0	10,996	0.00%
2024/11/15	5	42.82	0	0.00	42.85	5	10,055	0.05%
2024/11/14	0	0.00	1	42.50	43.10	-1	9,669	-0.01%
2024/11/13	2	40.55	2	40.80	41.15	0	9,109	0.00%
2024/11/11	0	0.00	11	39.56	39.85	-11	8,757	-0.13%
2024/11/07	0	0.00	3	38.92	39.40	-3	8,583	-0.03%
2024/11/06	0	0.00	3	38.75	38.75	-3	8,501	-0.04%
2024/11/05	2	39.00	2	39.10	39.00	0	8,434	0.00%
2024/11/04	0	0.00	1	38.65	38.40	-1	8,355	-0.01%
2024/10/30	0	0.00	0.2	37.75	37.80	-0.2	8,540	0.00%
2024/10/29	0	0.00	1.6	37.96	38.10	-1.6	8,810	-0.02%
2024/10/28	0	0.00	6	37.91	38.30	-6	8,790	-0.07%
2024/10/25	0	0.00	4	37.35	37.40	-4	8,622	-0.05%
2024/10/23	0	0.00	1	37.45	37.55	-1	8,990	-0.01%
2024/10/22	0	0.00	2	37.18	37.20	-2	8,968	-0.02%
2024/10/21	0	0.00	1	37.20	37.05	-1	9,068	-0.01%
2024/10/18	0	0.00	9	36.80	36.85	-9	9,301	-0.10%
2024/10/17	0	0.00	1	37.30	37.05	-1	9,620	-0.01%
2024/10/16	2	35.53	2.1	35.79	35.70	-0.1	10,100	0.00%
2024/10/11	1	35.30	0	0.00	35.20	1	10,311	0.01%
2024/10/08	1	35.85	0	0.00	35.75	1	10,445	0.01%
2024/10/01	22	36.53	20	36.66	36.80	2	10,526	0.02%
2024/09/30	0	0.00	1	36.40	36.15	-1	10,572	-0.01%
2024/09/26	0	0.00	8	35.40	35.40	-8	10,901	-0.07%
2024/09/24	1	35.50	0	0.00	35.60	1	11,171	0.01%
2024/09/23	0	0.00	1	35.60	35.45	-1	11,580	-0.01%
2024/09/20	0	0.00	1	35.35	35.25	-1	11,755	-0.01%
2024/09/18	0	0.00	0.2	34.64	34.45	-0.2	11,795	0.00%
2024/09/16	0	0.00	10	34.50	34.60	-10	11,968	-0.08%
2024/09/10	2	33.90	0	0.00	33.55	2	12,437	0.02%
2024/09/05	1	33.95	2	34.05	34.15	-1	12,572	-0.01%
2024/09/03	0	0.00	8	34.30	34.30	-8	12,470	-0.06%
2024/09/02	0	0.00	2	34.30	34.50	-2	12,502	-0.02%
2024/08/30	0	0.00	3	34.65	34.75	-3	12,458	-0.02%
2024/08/29	3	34.43	0	34.60	34.50	3	12,451	0.02%
2024/08/26	0	0.00	3	34.55	34.65	-3	12,736	-0.02%
2024/08/23	8	34.30	0	0.00	34.15	8	12,844	0.06%
2024/08/22	0	34.20	0	0.00	34.40	0	13,078	0.00%
2024/08/20	0	0.00	9	34.20	34.20	-9	13,251	-0.07%
2024/08/19	31	34.45	10	34.25	34.25	21	13,423	0.16%
2024/08/16	0	0.00	41	35.99	35.80	-41	13,492	-0.30%
2024/08/15	17	35.54	10	35.40	35.40	7	13,845	0.05%
2024/08/14	0	0.00	4	36.10	36.45	-4	14,195	-0.03%
2024/08/13	15	34.73	26	34.91	34.95	-11	14,360	-0.08%
2024/08/09	4	34.00	0	0.00	33.90	4	15,015	0.03%
2024/08/08	1	33.65	0	0.00	33.65	1	15,499	0.01%
2024/08/07	1	33.40	0	0.00	34.40	1	15,655	0.01%
2024/08/05	4	34.30	0	0.00	33.50	4	15,737	0.03%
2024/08/02	3	36.33	1	36.20	36.70	2	15,676	0.01%
2024/08/01	0	0.00	2	37.05	37.05	-2	15,626	-0.01%
2024/07/29	1	35.65	0	0.00	35.80	1	15,534	0.01%
2024/07/23	2	35.35	0	0.00	35.25	2	15,418	0.01%
2024/07/22	3	34.85	1	34.85	34.50	2	15,578	0.01%
2024/07/18	0	0.00	20	37.15	37.00	-20	15,374	-0.13%
2024/07/17	75	36.40	1	36.34	36.50	74	15,192	0.49%
2024/07/11	0.5	34.45	0	0.00	34.45	0.5	14,982	0.00%
2024/07/10	0.1	33.95	0	0.00	34.15	0.1	15,166	0.00%
2024/07/09	0.2	34.30	0	0.00	34.40	0.2	15,173	0.00%
2024/07/04	0	0.00	2	35.80	35.60	-2	15,078	-0.01%
2024/07/03	0	0.00	1	36.15	36.10	-1	15,032	-0.01%
2024/07/01	0	0.00	3	34.17	34.15	-3	14,786	-0.02%
2024/06/28	0	0.00	0.4	35.15	35.00	-0.4	14,657	0.00%
2024/06/27	1.4	35.01	0	0.00	35.05	1.4	14,681	0.01%
2024/06/26	1	36.60	0	0.00	36.75	1	14,799	0.01%
2024/06/25	0	0.00	3	37.50	37.60	-3	14,937	-0.02%
2024/06/24	0	0.00	1	36.70	36.75	-1	14,954	-0.01%
2024/06/21	1	36.65	1	36.95	36.70	0	15,044	0.00%
2024/06/20	3	35.90	0	0.00	36.30	3	14,935	0.02%
2024/06/19	0	0.00	1	36.65	36.40	-1	14,950	-0.01%
2024/06/18	0	0.00	1	36.45	36.45	-1	15,157	-0.01%
2024/06/13	0	0.00	1	36.85	36.75	-1	15,457	-0.01%
2024/06/07	0	0.00	4	37.55	37.55	-4	16,355	-0.02%
2024/06/06	1	37.25	2	37.28	37.00	-1	16,474	-0.01%
2024/06/05	1	37.10	2	37.35	37.20	-1	16,574	-0.01%
2024/06/04	1	36.65	2	37.05	37.50	-1	16,605	-0.01%
2024/06/03	2	37.15	0	37.30	37.20	2	16,532	0.01%
2024/05/31	0	0.00	2	37.40	37.45	-2	16,520	-0.01%
2024/05/30	3	37.10	1	37.50	37.00	2	16,461	0.01%
2024/05/29	2	37.63	0	0.00	37.60	2	16,396	0.01%
2024/05/28	1	38.25	1	38.45	38.20	0	16,310	0.00%
2024/05/27	1	37.00	3	37.52	37.65	-2	16,215	-0.01%
2024/05/24	2	37.48	0	0.00	37.05	2	16,202	0.01%
2024/05/22	6	38.42	3	38.17	38.20	3	15,838	0.02%
2024/05/21	1	37.70	2	37.40	38.05	-1	15,606	-0.01%
2024/05/20	8	36.35	9	36.36	36.35	-1	15,207	-0.01%
2024/05/17	1	37.70	1	38.00	37.60	0	14,798	0.00%
2024/05/16	3	39.33	5	39.34	38.95	-2	14,583	-0.01%
2024/05/15	1.1	38.55	0	0.00	38.40	1.1	14,144	0.01%
2024/05/14	3	38.43	1	39.00	38.30	2	13,991	0.01%
2024/05/10	0	0.00	3	37.10	37.20	-3	13,310	-0.02%
2024/05/09	0	0.00	4	37.00	36.50	-4	13,162	-0.03%
2024/05/08	2	36.55	0	0.00	36.60	2	13,074	0.02%
2024/05/07	0	0.00	1	35.85	36.20	-1	13,028	-0.01%
2024/05/03	2	36.05	2	36.13	35.90	0	12,640	0.00%
2024/05/02	1	36.20	1	36.25	36.10	0	12,608	0.00%
2024/04/30	3	36.08	1	36.25	36.15	2	12,567	0.02%
2024/04/29	0	0.00	1	36.15	36.30	-1	12,444	-0.01%
2024/04/26	0.5	36.00	0	0.00	36.05	0.5	12,280	0.00%
2024/04/25	0.5	35.45	0	0.00	35.60	0.5	12,051	0.00%
2024/04/24	1	35.90	0	0.00	36.10	1	12,029	0.01%
2024/04/19	0	0.00	0.1	35.00	35.30	-0.1	11,714	0.00%
2024/04/18	0	0.00	2	35.23	35.60	-2	11,459	-0.02%
2024/04/17	1	34.20	0	0.00	34.50	1	11,145	0.01%
2024/04/16	5	34.95	10	34.55	34.00	-5	11,024	-0.05%
2024/04/15	0	0.00	10	36.15	36.20	-10	10,744	-0.09%
2024/04/10	1	36.05	0	0.00	35.80	1	10,519	0.01%
2024/04/09	5	36.15	5	36.03	36.10	0	10,466	0.00%
2024/04/08	0	0.00	2	35.25	35.60	-2	10,341	-0.02%
2024/04/02	0	0.00	3	36.08	36.15	-3	10,038	-0.03%
2024/04/01	1	35.75	0	0.00	35.80	1	9,940	0.01%
2024/03/29	0	0.00	2	36.15	36.15	-2	9,836	-0.02%
2024/03/28	0	0.00	2	36.30	36.25	-2	9,328	-0.02%
2024/03/27	0	0.00	51	35.90	36.00	-51	9,118	-0.56%
2024/03/26	0	0.00	2	34.63	34.85	-2	8,966	-0.02%
2024/03/25	0	0.00	0.2	34.50	34.85	-0.2	8,951	0.00%
2024/03/22	1	35.30	0	0.00	35.10	1	8,983	0.01%
2024/03/21	0	0.00	1	34.95	35.30	-1	8,976	-0.01%
2024/03/20	1	34.00	0	0.00	33.90	1	8,644	0.01%
2024/03/19	1	33.30	1	33.65	33.45	0	8,445	0.00%
2024/03/18	0	0.00	10	33.67	33.80	-10	8,308	-0.12%
2024/03/15	0	0.00	0.5	33.00	33.05	-0.5	8,052	-0.01%
2024/03/13	0	0.00	2	32.20	32.20	-2	7,119	-0.03%
2024/03/12	0	0.00	2.1	31.63	31.95	-2.1	6,891	-0.03%
2024/03/11	0	0.00	2	30.88	31.15	-2	6,621	-0.03%
2024/03/08	1	30.35	0	0.00	30.45	1	6,503	0.02%
2024/03/01	1	30.55	1	30.55	30.60	0	6,357	0.00%
2024/02/29	1.1	30.31	0	0.00	30.50	1.1	6,296	0.02%
2024/02/26	15	30.20	0.6	30.10	30.10	14.4	6,106	0.24%
2024/02/22	25.2	30.19	0	0.00	30.15	25.2	6,115	0.41%
2024/02/21	11	30.30	0	0.00	30.20	11	6,090	0.18%
2024/02/20	2	30.28	0	0.00	30.20	2	6,106	0.03%
2024/02/19	2	30.30	0	0.00	30.35	2	6,135	0.03%
2024/02/15	5	30.50	5	30.45	30.50	0	6,231	0.00%
2024/02/02	0	0.00	1.9	31.53	31.70	-1.9	6,109	-0.03%
2024/02/01	0	0.00	20	31.65	31.65	-20	6,088	-0.33%
2024/01/30	0.2	31.80	2	31.80	31.65	-1.8	6,058	-0.03%
2024/01/29	0.8	31.30	1	31.30	31.35	-0.2	5,976	0.00%
2024/01/19	0	0.00	10	30.00	30.30	-10	5,929	-0.17%
2024/01/16	0	0.00	2	30.55	30.60	-2	5,789	-0.03%
2024/01/09	0	0.00	3	31.15	31.20	-3	5,893	-0.05%
2024/01/04	3	31.05	0	0.00	31.00	3	6,000	0.05%
2024/01/02	1	31.10	1.1	31.01	31.10	-0.1	6,041	0.00%
2023/12/29	1	30.90	0	0.00	30.90	1	6,055	0.02%
2023/12/28	1	30.85	1	31.15	31.10	0	6,088	0.00%
2023/12/26	2	30.85	0	0.00	30.85	2	6,081	0.03%
2023/12/25	0	0.00	1	30.90	30.95	-1	6,192	-0.02%
2023/12/22	0	0.00	0	31.65	31.45	0	6,208	0.00%
2023/12/19	12	31.73	0	0.00	31.90	12	5,963	0.20%
2023/12/15	2	30.93	2	30.90	30.90	0	5,697	0.00%
2023/12/13	0	0.00	0.5	31.00	30.80	-0.5	5,565	-0.01%
2023/12/11	1	31.10	3	31.15	31.20	-2	5,667	-0.04%
2023/12/06	20	31.05	5.4	31.10	31.05	14.6	5,668	0.26%
2023/11/27	0	0.00	1	30.70	30.75	-1	5,586	-0.02%
2023/11/23	0	0.00	2	30.80	30.80	-2	5,573	-0.04%
2023/11/20	1	30.35	3	30.15	30.15	-2	5,421	-0.04%
2023/11/16	0	0.00	6	30.72	30.70	-6	5,286	-0.11%
2023/11/15	0	0.00	7	30.22	30.20	-7	5,188	-0.13%
2023/11/14	2	29.00	0	0.00	29.05	2	4,998	0.04%
2023/11/13	0	0.00	1	29.00	29.10	-1	4,997	-0.02%
2023/11/10	0	0.00	3	29.45	29.45	-3	4,977	-0.06%
2023/11/09	4	29.70	0	0.00	29.60	4	5,003	0.08%
2023/11/08	0	0.00	2	29.60	29.70	-2	5,016	-0.04%
2023/11/07	8	29.50	0	0.00	29.65	8	5,011	0.16%
2023/11/02	0	0.00	6	29.33	29.35	-6	4,943	-0.12%
2023/11/01	1	28.95	0	0.00	28.90	1	4,894	0.02%
2023/10/31	5	29.00	0	0.00	28.85	5	4,898	0.10%
2023/10/30	0	0.00	5	28.97	28.95	-5	4,910	-0.10%
2023/10/26	0	0.00	13	29.47	29.35	-13	4,896	-0.27%
2023/10/25	5	29.35	0	0.00	29.25	5	4,828	0.10%
2023/10/24	5	29.25	0	0.00	29.25	5	4,822	0.10%
2023/10/20	1	28.85	0	0.00	29.15	1	4,873	0.02%
2023/10/18	0	0.00	50	28.95	29.25	-50	4,978	-1.00%
2023/10/17	0.1	28.80	0	0.00	28.65	0.1	4,932	0.00%
2023/10/16	0	0.00	11	28.75	28.65	-11	5,062	-0.22%
2023/10/13	1	28.95	0	0.00	28.75	1	5,137	0.02%
2023/10/11	60	29.13	10	29.20	29.25	50	5,003	1.00%
2023/10/05	1	28.55	0	0.00	28.55	1	4,977	0.02%
2023/10/03	3	28.85	0	0.00	28.75	3	5,005	0.06%
2023/10/02	0	0.00	1	29.05	28.95	-1	4,987	-0.02%
2023/09/28	1	28.85	0.1	28.95	28.65	1	5,142	0.02%
2023/09/27	1	29.00	0	0.00	28.90	1	5,025	0.02%
2023/09/26	4	29.55	1	29.65	29.40	3	4,946	0.06%
2023/09/25	9	29.31	1	29.40	29.75	8	4,878	0.16%
2023/09/21	0.1	29.00	0	0.00	28.80	0.1	4,833	0.00%
2023/09/18	1	29.20	0	0.00	29.20	1	4,714	0.02%
2023/09/15	0	0.00	1	29.60	29.60	-1	4,713	-0.02%
2023/09/12	0.4	29.30	0	0.00	29.20	0.4	4,716	0.01%
2023/09/07	0.4	28.99	0	0.00	28.80	0.4	4,769	0.01%
2023/09/06	2.6	29.03	0	0.00	28.90	2.6	4,720	0.06%
2023/09/05	0.4	29.25	0	0.00	29.00	0.4	4,699	0.01%
2023/09/04	2	29.28	0	0.00	29.25	2	4,691	0.04%
2023/09/01	0.4	29.40	1	29.50	29.40	-0.7	4,705	-0.01%
2023/08/31	2	28.80	0	0.00	28.60	2	4,675	0.04%
2023/08/30	0	29.20	0	0.00	29.20	0	4,574	0.00%
2023/08/28	1	28.85	0	0.00	28.70	1	4,597	0.02%
2023/08/25	5	28.70	0	0.00	28.70	5	4,849	0.10%
2023/08/24	5	29.00	1	29.00	28.80	4	4,836	0.08%
2023/08/23	1	29.15	0	0.00	28.95	1	4,822	0.02%
2023/08/22	2	29.15	0	0.00	29.15	2	4,786	0.04%
2023/08/21	0.1	29.15	0	0.00	29.05	0.1	4,820	0.00%
2023/08/18	5	29.80	0	0.00	29.35	5	4,803	0.10%
2023/08/02	0	0.00	2	30.80	30.70	-2	5,022	-0.04%
2023/08/01	0	0.00	11	31.35	31.40	-11	4,978	-0.22%
2023/07/28	3	31.20	0	0.00	31.10	3	4,990	0.06%
2023/07/25	0	0.00	4	31.30	31.10	-4	5,084	-0.08%
2023/07/20	1	30.80	0	0.00	30.85	1	5,274	0.02%
2023/07/18	0	0.00	1	30.55	30.55	-1	5,260	-0.02%
2023/07/13	5	29.80	0	0.00	29.80	5	5,279	0.09%
2023/07/12	1.5	30.02	1.3	30.08	29.85	0.3	5,285	0.01%
2023/07/11	1	30.90	10	31.10	31.10	-9	5,243	-0.17%
2023/07/10	2	30.93	0	0.00	30.85	2	5,269	0.04%
2023/07/06	7.1	30.83	0	0.00	30.80	7.1	5,373	0.13%
2023/07/04	1	31.45	0	0.00	31.45	1	5,174	0.02%
2023/07/03	0	0.00	8	31.65	31.65	-8	5,231	-0.15%
2023/06/26	0	0.00	0.3	31.90	31.95	-0.3	5,327	0.00%
2023/06/20	0	31.80	0	0.00	31.75	0	5,460	0.00%
2023/06/19	1	31.85	0	0.00	31.80	1	5,477	0.02%
2023/06/15	1	32.10	0	0.00	32.00	1	5,422	0.02%
2023/06/14	0	0.00	1	32.10	32.10	-1	5,756	-0.02%
2023/06/07	0	32.30	0	0.00	32.15	0	6,064	0.00%
2023/06/05	0	0.00	30	32.35	32.45	-30	6,123	-0.49%
2023/06/02	0	0.00	50	32.05	32.15	-50	6,128	-0.82%
2023/06/01	1	32.00	0	0.00	32.20	1	6,125	0.02%
2023/05/31	1	31.65	0	0.00	31.65	1	6,136	0.02%
2023/05/29	1	32.05	1	32.15	32.05	0	5,975	0.00%
2023/05/26	0	0.00	1	32.10	32.10	-1	6,052	-0.02%
2023/05/25	1	32.10	1	32.30	32.00	0	6,096	0.00%
2023/05/24	1	32.40	0	0.00	32.40	1	6,127	0.02%
2023/05/18	0	0.00	1	31.75	31.85	-1	6,235	-0.02%
2023/05/16	1	31.20	0	0.00	31.25	1	6,391	0.02%
2023/05/12	0	0.00	2.1	31.65	31.70	-2.1	6,427	-0.03%
2023/05/10	1	31.30	0	0.00	31.35	1	6,478	0.02%
2023/05/09	2	31.73	0	0.00	31.60	2	6,528	0.03%
2023/05/08	1	31.95	0	0.00	32.00	1	6,505	0.02%
2023/05/03	0	0.00	1	31.60	31.50	-1	6,831	-0.01%
2023/05/02	1	31.50	3	31.30	31.55	-2	7,035	-0.03%
2023/04/28	2	31.68	0	0.00	31.75	2	7,246	0.03%
2023/04/27	0	0.00	1	32.10	31.90	-1	7,269	-0.01%
2023/04/25	0	0.00	3	31.87	31.50	-3	7,094	-0.04%
2023/04/20	2	31.15	0.1	31.35	31.10	1.9	6,905	0.03%
2023/04/18	0	0.00	50	31.84	31.85	-50	6,862	-0.73%
2023/04/12	50	32.10	22	31.85	32.15	28	7,040	0.40%
2023/04/11	3	31.37	39	31.52	31.55	-36	7,057	-0.51%
2023/04/10	0	0.00	0	31.25	31.25	0	6,968	0.00%
2023/04/06	13	30.86	5	31.05	30.80	8	7,041	0.11%
2023/03/31	16	31.28	20	31.46	31.20	-4	7,045	-0.06%
2023/03/30	0	0.00	2	31.35	31.40	-2	7,202	-0.03%
2023/03/29	0	0.00	11	31.30	31.25	-11	7,308	-0.15%
2023/03/28	0	0.00	2	30.80	30.80	-2	7,399	-0.03%
2023/03/27	0	0.00	2	31.03	31.05	-2	7,492	-0.03%
2023/03/24	12	30.76	0	0.00	30.70	12	7,596	0.16%
2023/03/23	62	30.81	0	0.00	30.85	62	7,590	0.82%
2023/03/22	6	30.86	0	0.00	30.90	6	7,621	0.08%
2023/03/21	6	30.99	0	0.00	30.95	6	7,691	0.08%
2023/03/17	34	30.99	20	30.80	30.90	14	7,780	0.18%
2023/03/16	0.1	32.00	2	31.80	32.00	-1.9	7,659	-0.02%
2023/03/15	1	32.00	0	0.00	32.10	1	7,697	0.01%
2023/03/09	1	33.55	1	33.90	33.50	0	7,771	0.00%
2023/03/08	0	0.00	1	34.00	34.05	-1	7,851	-0.01%
2023/03/03	0	0.00	1	33.85	33.95	-1	8,029	-0.01%
2023/03/01	0	0.00	20	33.65	33.45	-20	8,241	-0.24%
2023/02/24	1	33.60	0	0.00	33.60	1	8,245	0.01%
2023/02/22	10	33.35	4	33.65	33.55	6	8,407	0.07%
2023/02/21	11	33.58	2	33.63	33.60	9	8,485	0.11%
2023/02/20	10	33.90	0	0.00	34.00	10	8,682	0.12%
2023/02/17	0	0.00	10	34.30	34.30	-10	9,622	-0.10%
2023/02/16	0	0.00	20	34.73	34.65	-20	10,137	-0.20%
2023/02/14	1	34.10	1	34.40	34.45	0	9,966	0.00%
2023/02/10	2	33.25	0	0.00	33.20	2	9,839	0.02%
2023/02/08	2	33.65	0	0.00	33.65	2	9,816	0.02%
2023/02/02	52	33.63	0	0.00	33.60	52	9,742	0.53%
2023/02/01	22	34.06	2	34.10	33.85	20	9,620	0.21%
2023/01/16	21	34.11	0	0.00	33.90	21	9,036	0.23%
2023/01/11	10	33.90	16	33.86	33.85	-6	9,243	-0.06%
2023/01/06	0	0.00	20	33.65	33.65	-20	9,169	-0.22%
2023/01/05	0	0.00	6	33.60	33.50	-6	9,193	-0.07%
2023/01/04	0	0.00	18	33.95	33.95	-18	9,191	-0.20%
2023/01/03	20	33.90	20	33.50	33.50	0	9,182	0.00%
2022/12/30	16	34.00	17	34.21	34.20	-1	9,130	-0.01%
2022/12/29	20	33.29	21	33.85	33.90	-1	9,007	-0.01%
2022/12/28	10	33.75	10	33.80	33.80	0	8,966	0.00%
2022/12/27	16	34.00	10	33.90	33.90	6	8,975	0.07%
2022/12/26	20	33.73	55	33.75	33.70	-35	8,991	-0.39%
2022/12/23	16	33.50	16	34.05	34.05	0	9,116	0.00%
2022/12/22	28	33.88	25	33.90	33.90	3	9,247	0.03%
2022/12/21	2	33.55	0	0.00	33.40	2	9,109	0.02%
2022/12/20	30	33.23	0	0.00	32.90	30	9,028	0.33%
2022/12/16	0	0.00	2	32.90	32.75	-2	8,856	-0.02%
2022/12/15	0	0.00	1.2	33.20	33.30	-1.2	8,812	-0.01%
2022/12/14	20	32.94	11	33.00	33.00	9	8,796	0.10%
2022/12/13	10	32.45	0	0.00	32.40	10	8,773	0.11%
2022/12/12	1	32.80	0	0.00	32.90	1	8,656	0.01%
2022/12/09	2	33.15	1	33.30	33.05	1	8,702	0.01%
2022/12/08	3	33.30	0.5	33.25	33.40	2.5	8,639	0.03%
2022/12/05	0	0.00	33	32.69	32.55	-33	8,548	-0.39%
2022/12/02	1	32.65	1	32.65	32.55	0	8,611	0.00%
2022/12/01	30	32.55	0	0.00	32.60	30	8,585	0.35%
2022/11/30	1	32.20	1	32.35	32.25	0	8,446	0.00%
2022/11/29	0	0.00	4	32.05	32.30	-4	8,323	-0.05%
2022/11/24	6	31.77	35	31.60	31.60	-29	8,281	-0.35%
2022/11/23	0	0.00	1	32.40	32.45	-1	8,145	-0.01%
2022/11/22	1	32.35	0	0.00	32.35	1	8,128	0.01%
2022/11/21	0	0.00	1	32.10	32.20	-1	8,075	-0.01%
2022/11/18	51	32.54	51	32.36	32.35	0	8,015	0.00%
2022/11/16	42	32.45	54.3	32.17	32.20	-12.3	7,714	-0.16%
2022/11/15	44	31.98	28.7	32.14	32.85	15.3	7,443	0.21%
2022/11/14	4	30.94	8	31.11	31.75	-4	6,511	-0.06%
2022/11/07	1	28.25	8	28.35	28.45	-7	6,299	-0.11%
2022/11/03	0.2	27.90	0	0.00	27.75	0.2	6,373	0.00%
2022/10/07	0.1	27.89	0	0.00	27.75	0.1	8,142	0.00%
2022/10/04	0	0.00	10	28.15	28.15	-10	8,150	-0.12%
2022/10/03	6	27.80	0	0.00	27.75	6	8,291	0.07%
2022/09/30	10	28.66	1	29.00	28.50	9	8,389	0.11%
2022/09/29	1	29.45	5.2	29.20	29.60	-4.2	8,415	-0.05%
2022/09/28	1	28.20	3	28.47	28.05	-2	8,293	-0.02%
2022/09/27	2	28.73	1	28.65	28.75	1	8,307	0.01%
2022/09/26	1	28.20	0	0.00	28.30	1	8,345	0.01%
2022/09/23	0	0.00	1	28.85	29.05	-1	8,419	-0.01%
2022/09/22	4	29.43	1	29.35	29.10	3	8,454	0.04%
2022/09/21	5	30.10	0	0.00	30.05	5	8,428	0.06%
2022/09/20	0	0.00	1	30.05	30.50	-1	8,373	-0.01%
2022/09/15	1	30.30	1	30.20	30.20	0	8,302	0.00%
2022/09/14	2	30.25	37	29.95	30.20	-35	8,269	-0.42%
2022/09/13	31	30.36	3	30.42	30.35	28	8,232	0.34%
2022/09/12	1	29.75	8	29.61	29.85	-7	8,082	-0.09%
2022/09/08	0	0.00	2	28.75	29.10	-2	8,127	-0.02%
2022/09/07	1	27.80	0	0.00	27.75	1	8,038	0.01%
2022/09/06	0	0.00	2	28.20	28.20	-2	8,023	-0.02%
2022/09/05	1	28.35	0	0.00	28.40	1	7,998	0.01%
2022/09/02	5	28.75	5	28.55	28.55	0	8,033	0.00%
2022/09/01	9	28.56	0	0.00	29.05	9	8,016	0.11%
2022/08/31	1	29.00	0	0.00	29.00	1	7,968	0.01%
2022/08/29	15	28.59	1	28.55	28.55	14	8,047	0.17%
2022/08/25	0	0.00	10	29.05	29.20	-10	8,083	-0.12%
2022/08/23	1	28.95	0	0.00	28.95	1	8,513	0.01%
2022/08/22	0	0.00	0	28.95	28.90	0	8,550	0.00%
2022/08/19	21	28.86	0	0.00	29.00	21	8,553	0.25%
2022/08/18	20	29.05	1	29.20	29.20	19	8,529	0.22%
2022/08/17	1	28.95	3	29.00	29.10	-2	8,494	-0.02%
2022/08/16	11	28.77	3	29.10	28.75	8	8,460	0.09%
2022/08/15	11	29.05	0	0.00	29.10	11	8,378	0.13%
2022/08/12	4	28.35	0	0.00	28.40	4	8,207	0.05%
2022/08/11	0	0.00	0.1	28.10	28.30	-0.1	8,195	0.00%
2022/08/09	0	0.00	1	27.30	27.50	-1	8,160	-0.01%
2022/08/08	5	27.00	0	0.00	27.30	5	8,264	0.06%
2022/08/04	1.4	26.37	3	26.35	26.30	-1.7	8,421	-0.02%
2022/08/03	0	0.00	20	26.60	26.50	-20	8,464	-0.24%
2022/08/02	10	26.95	0	0.00	26.85	10	8,437	0.12%
2022/08/01	0	0.00	11	27.09	27.05	-11	8,445	-0.13%
2022/07/29	25	26.81	0	0.00	26.80	25	8,488	0.29%
2022/07/28	0.1	27.45	0	0.00	27.35	0.1	8,409	0.00%
2022/07/26	1	27.80	0	0.00	27.85	1	8,303	0.01%
2022/07/25	0	0.00	1	27.45	27.60	-1	8,244	-0.01%
2022/07/22	3	26.85	3.1	27.06	27.50	-0.1	8,195	0.00%
2022/07/21	25	26.26	23	26.43	26.55	2	7,790	0.03%
2022/07/20	0	0.00	0.4	28.30	27.70	-0.4	7,145	0.00%
2022/07/18	0	0.00	1	27.55	27.55	-1	7,166	-0.01%
2022/07/13	2	27.45	0	0.00	27.50	2	7,467	0.03%
2022/07/12	0.2	27.21	0	0.00	27.15	0.2	7,434	0.00%
2022/07/11	2.5	27.61	3	27.90	27.55	-0.5	7,355	-0.01%
2022/07/07	1	28.30	0	0.00	28.65	1	7,026	0.01%
2022/07/01	0.2	29.15	0	0.00	28.70	0.2	6,695	0.00%
2022/06/30	0	29.70	0	0.00	29.50	0	6,610	0.00%
2022/06/21	0	0.00	0.1	30.75	30.65	-0.1	6,500	0.00%
2022/06/02	0	0.00	1	31.05	31.10	-1	6,702	-0.01%
2022/06/01	0	0.00	0.1	31.25	31.25	-0.1	6,852	0.00%
2022/05/31	0	0.00	1	30.45	31.30	-1	6,787	-0.01%
2022/05/23	0.1	29.40	0	0.00	29.30	0.1	6,652	0.00%
2022/05/20	0	0.00	0	29.50	29.30	0	6,682	0.00%
2022/05/13	1	29.00	0	0.00	29.00	1	6,772	0.01%
2022/05/12	2	29.28	0	0.00	29.00	2	6,675	0.03%
2022/05/11	2	29.46	0	0.00	29.50	2	6,638	0.03%
2022/05/10	0	0.00	14	30.10	30.05	-14	6,568	-0.21%
2022/05/09	0	30.20	0	0.00	30.00	0	6,549	0.00%
2022/05/06	3	30.90	0	0.00	30.85	3	6,517	0.05%
2022/04/28	0	0.00	1	30.90	31.05	-1	6,547	-0.02%
2022/04/26	1	32.10	2.1	32.10	31.90	-1.1	6,488	-0.02%
2022/04/25	6	31.27	2	31.20	31.30	4	6,284	0.06%
2022/04/22	0	0.00	1.2	32.46	32.60	-1.2	6,055	-0.02%
2022/04/21	14	32.50	7	32.28	32.40	7	5,908	0.12%
2022/04/20	0	0.00	1	31.45	31.65	-1	5,624	-0.02%
2022/04/18	0	0.00	0	31.04	30.65	0	5,544	0.00%
2022/04/12	0.1	30.95	0	0.00	30.75	0.1	5,697	0.00%
2022/04/11	0.1	31.10	0	0.00	31.10	0.1	5,680	0.00%
2022/04/07	1	31.40	0	0.00	31.05	1	5,707	0.02%
2022/04/06	0	0.00	1	31.66	31.90	-1	5,645	-0.02%
2022/03/25	0	0.00	2	31.25	31.35	-2	5,418	-0.04%
2022/03/23	0	0.00	1	31.55	31.55	-1	5,467	-0.02%
2022/03/16	1	29.85	1	30.05	30.25	0	5,364	0.00%
2022/03/15	1	29.95	0	0.00	29.95	1	5,320	0.02%
2022/03/14	0	0.00	10	30.15	30.20	-10	5,336	-0.19%
2022/03/11	1.5	30.27	0	0.00	30.20	1.5	5,365	0.03%
2022/03/09	1	30.00	0	0.00	30.05	1	5,312	0.02%
2022/03/08	4.2	30.00	0	0.00	29.85	4.2	5,272	0.08%
2022/03/07	8	31.06	2.3	31.26	30.70	5.7	5,152	0.11%
2022/03/04	0.3	32.35	3	32.10	32.00	-2.7	5,176	-0.05%
2022/03/02	2	32.35	0	0.00	32.20	2	5,254	0.04%
2022/03/01	0	0.00	1	32.55	32.60	-1	5,214	-0.02%
2022/02/25	15	31.97	0	0.00	32.10	15	5,165	0.29%
2022/02/24	1	32.55	1.5	32.35	32.10	-0.5	5,081	-0.01%
2022/02/22	1	32.90	0	0.00	32.90	1	5,014	0.02%
2022/02/21	0.5	33.30	5	33.20	33.30	-4.5	5,007	-0.09%
2022/02/18	5	33.08	5	33.10	33.10	0	4,989	0.00%
2022/02/17	10	33.45	0	0.00	33.35	10	4,966	0.20%
2022/02/16	0	0.00	10	32.60	32.60	-10	4,832	-0.21%
2022/02/07	0	0.00	1	32.20	32.45	-1	4,811	-0.02%
2022/01/25	5	32.10	0	0.00	31.95	5	4,872	0.10%
2022/01/24	5	32.50	0	0.00	32.45	5	4,801	0.10%
2022/01/20	0	0.00	5	32.75	33.20	-5	4,784	-0.10%
2022/01/19	0	0.00	7	32.71	32.55	-7	4,851	-0.14%
2022/01/14	3	32.63	0	0.00	32.65	3	5,019	0.06%
2022/01/13	13	32.66	0	0.00	32.75	13	5,167	0.25%
2022/01/11	2.2	32.29	0	0.00	32.20	2.2	5,137	0.04%
2022/01/07	1	32.90	0	0.00	32.80	1	5,069	0.02%
2021/12/30	1	33.30	0	0.00	33.15	1	5,185	0.02%
2021/12/29	0	33.35	1	33.35	33.25	-1	5,219	-0.02%
2021/12/28	0	0.00	1	33.25	33.45	-1	5,244	-0.02%
2021/12/24	1	32.75	0	0.00	32.95	1	5,391	0.02%
2021/12/22	1	32.60	2	32.60	32.60	-1	5,552	-0.02%
2021/12/21	3	32.48	3	32.67	32.60	0	5,582	0.00%
2021/12/20	2	32.45	0	0.00	32.35	2	5,614	0.04%
2021/12/17	0	0.00	1	32.60	32.50	-1	5,665	-0.02%
2021/12/16	1	32.65	0	0.00	32.60	1	5,661	0.02%
2021/12/15	0	0.00	4	32.70	32.70	-4	5,722	-0.07%
2021/12/13	3	33.25	3	33.05	33.00	0	5,812	0.00%
2021/12/08	0	0.00	1	33.90	33.95	-1	5,866	-0.02%
2021/12/07	2	33.10	0	0.00	33.30	2	5,791	0.04%
2021/12/03	5	32.61	0	0.00	32.70	5	5,831	0.09%
2021/11/30	1	32.85	0	0.00	32.05	1	5,852	0.02%
2021/11/29	0	0.00	21	33.02	32.75	-21	5,690	-0.37%
2021/11/26	0	0.00	7	33.75	33.25	-7	5,718	-0.12%
2021/11/24	0	0.00	15	33.98	34.00	-15	5,811	-0.26%
2021/11/23	1	33.90	0	0.00	33.80	1	5,893	0.02%
2021/11/22	0	0.00	5	34.35	34.35	-5	5,990	-0.08%
2021/11/15	0	0.00	5	34.85	34.75	-5	6,128	-0.08%
2021/11/12	0	0.00	10	34.40	34.40	-10	6,149	-0.16%
2021/11/09	0	0.00	1.1	34.65	34.90	-1.1	6,339	-0.02%
2021/11/08	1	33.85	0	0.00	34.20	1	6,278	0.02%
2021/11/05	5	33.65	0	0.00	33.75	5	6,333	0.08%
2021/11/04	0	0.00	5	33.90	33.85	-5	6,327	-0.08%
2021/11/02	0	0.00	2	34.00	33.85	-2	6,346	-0.03%
2021/10/29	0.1	34.20	0	0.00	34.10	0.1	6,284	0.00%
2021/10/28	0	0.00	2	34.55	34.60	-2	6,258	-0.03%
2021/10/27	3	35.65	8	35.21	35.10	-5	6,254	-0.08%
2021/10/26	3	34.43	16	34.62	35.00	-13	6,157	-0.21%
2021/10/15	5	33.25	15	33.05	33.20	-10	6,101	-0.16%
2021/10/12	10	32.25	0	0.00	32.40	10	6,313	0.16%
2021/10/06	1	32.60	2	33.00	32.60	-1	6,504	-0.02%
2021/10/04	12.2	33.65	12	33.48	33.15	0.2	6,750	0.00%
2021/10/01	10	33.10	0	0.00	33.05	10	6,872	0.15%
2021/09/30	1	33.40	12	33.91	33.75	-11	6,902	-0.16%
2021/09/29	11	33.05	1	33.50	33.45	10	6,945	0.14%
2021/09/28	2	33.80	4	33.70	33.60	-2	6,978	-0.03%
2021/09/24	1	33.80	0	0.00	33.70	1	7,367	0.01%
2021/09/23	0	0.00	20	33.88	34.05	-20	7,770	-0.26%
2021/09/22	1	33.00	0	0.00	33.00	1	7,854	0.01%
2021/09/16	0	0.00	4	33.60	33.75	-4	8,017	-0.05%
2021/09/15	0	0.00	2	33.65	33.70	-2	8,062	-0.02%
2021/09/14	1	33.90	0	0.00	33.95	1	8,094	0.01%
2021/09/13	0	0.00	10	34.15	34.05	-10	8,094	-0.12%
2021/09/08	18	32.28	5	31.90	31.95	13	8,235	0.16%
2021/09/03	5	32.55	0	0.00	32.75	5	8,440	0.06%
2021/09/01	2	32.90	0	0.00	32.95	2	8,526	0.02%
2021/08/30	2	32.45	0	0.00	32.60	2	8,772	0.02%
2021/08/26	3	32.17	0	0.00	31.95	3	9,168	0.03%
2021/08/23	0	0.00	2	32.63	32.50	-2	9,611	-0.02%
2021/08/19	1	32.55	0	0.00	32.50	1	10,201	0.01%
2021/08/18	1	33.05	1	33.25	33.30	0	10,372	0.00%
2021/08/17	5	33.02	22	32.92	32.70	-17	10,588	-0.16%
2021/08/13	3	33.77	3	33.70	33.80	0	10,948	0.00%
2021/08/11	0	0.00	5	34.55	34.65	-5	11,415	-0.04%
2021/08/10	0	0.00	1	35.00	34.60	-1	11,612	-0.01%
2021/08/09	1	34.60	0	0.00	35.15	1	11,826	0.01%
2021/08/05	1	35.55	1	35.45	35.50	0	12,095	0.00%
2021/08/03	0	0.00	2	35.00	35.20	-2	12,515	-0.02%
2021/08/02	1	35.45	46	35.23	35.50	-45	12,561	-0.36%
2021/07/28	6	35.05	0	0.00	35.25	6	12,667	0.05%
2021/07/27	1	35.50	0	0.00	35.80	1	12,822	0.01%
2021/07/21	1	36.05	0	35.90	35.90	1	13,726	0.01%
2021/07/20	5	36.45	8	36.50	36.35	-3	13,723	-0.02%
2021/07/19	2	37.00	3	36.88	37.05	-1	13,748	-0.01%
2021/07/16	0	0.00	1	37.45	37.70	-1	13,846	-0.01%
2021/07/13	0	0.00	10	38.22	38.15	-10	13,985	-0.07%
2021/07/12	0	0.00	1	38.45	38.60	-1	14,026	-0.01%
2021/07/08	2	38.03	3	38.47	38.15	-1	14,000	-0.01%
2021/07/07	0	0.00	5.3	38.09	37.90	-5.3	14,048	-0.04%
2021/07/06	2	37.80	5	37.90	38.05	-3	13,988	-0.02%
2021/07/05	1	37.90	2	37.95	38.05	-1	14,059	-0.01%
2021/07/02	4	38.18	5	38.30	38.10	-1	13,988	-0.01%
2021/07/01	0	0.00	13	39.32	38.55	-13	13,949	-0.09%
2021/06/30	4.3	38.97	4	39.23	39.30	0.3	13,720	0.00%
2021/06/28	1	38.15	0	0.00	38.15	1	13,265	0.01%
2021/06/25	4	37.80	0	0.00	37.55	4	13,125	0.03%
2021/06/24	0	0.00	2	37.05	36.85	-2	13,099	-0.02%
2021/06/23	0	0.00	1	36.75	36.70	-1	13,266	-0.01%
2021/06/21	11	35.77	0	0.00	35.90	11	13,422	0.08%
2021/06/18	8	36.73	0	0.00	36.25	8	13,354	0.06%
2021/06/17	7	36.41	0	0.00	36.35	7	13,270	0.05%
2021/06/16	0	0.00	4	36.15	36.50	-4	13,502	-0.03%
2021/06/11	3	36.90	1	36.70	36.90	2	13,716	0.01%
2021/06/10	0	0.00	4	37.54	37.35	-4	13,723	-0.03%
2021/06/09	2	37.55	2	38.15	37.35	0	13,743	0.00%
2021/06/07	11	38.53	0	0.00	39.00	11	14,019	0.08%
2021/06/04	2	38.50	0	0.00	38.05	2	13,859	0.01%
2021/06/03	0	0.00	19	38.37	38.50	-19	13,728	-0.14%
2021/06/02	1	37.70	0	0.00	37.85	1	13,682	0.01%
2021/05/31	4	38.14	4	37.46	37.65	0	13,578	0.00%
2021/05/28	13	38.40	0	0.00	38.25	13	13,299	0.10%
2021/05/27	5	38.36	0	0.00	38.35	5	13,175	0.04%
2021/05/26	0	0.00	10	37.60	37.80	-10	12,960	-0.08%
2021/05/25	1	37.70	1	37.50	37.00	0	12,783	0.00%
2021/05/24	2	37.00	6	36.68	36.80	-4	12,634	-0.03%
2021/05/21	0	0.00	5	36.50	36.10	-5	12,440	-0.04%
2021/05/20	0	0.00	14	35.79	35.70	-14	12,310	-0.11%
2021/05/19	8	34.96	8	35.19	35.35	0	12,171	0.00%
2021/05/18	1	34.00	6	33.35	34.25	-5	11,971	-0.04%
2021/05/17	6	31.61	95	31.25	31.65	-89	11,800	-0.75%
2021/05/14	0	0.00	56	31.26	31.50	-56	11,559	-0.48%
2021/05/13	4	30.73	8	30.02	30.70	-4	11,453	-0.03%
2021/05/12	23	31.82	16	31.57	30.85	7	11,283	0.06%
2021/05/11	2	34.25	2	34.20	33.65	0	11,051	0.00%
2021/05/07	4	33.95	2	34.20	34.20	2	10,994	0.02%
2021/05/06	11	33.64	6	33.52	33.55	5	11,031	0.05%
2021/05/05	2	33.75	0	0.00	33.45	2	11,029	0.02%
2021/05/04	9	34.39	26.5	34.01	33.05	-17.5	11,013	-0.16%
2021/05/03	19.5	34.38	54	34.30	34.90	-34.5	10,788	-0.32%
2021/04/29	20	36.18	9	35.96	35.60	11	10,561	0.10%
2021/04/28	38	37.19	9	36.85	37.50	29	10,340	0.28%
2021/04/26	8	34.89	2	35.15	35.20	6	10,130	0.06%
2021/04/23	1	35.20	28	35.02	35.00	-27	10,138	-0.27%
2021/04/22	2	35.75	1	35.60	35.00	1	10,142	0.01%
2021/04/21	1.5	36.10	2	36.25	36.25	-0.5	10,063	0.00%
2021/04/20	2	36.28	10	36.38	36.50	-8	10,093	-0.08%
2021/04/19	5	36.14	2	36.30	36.15	3	10,331	0.03%
2021/04/16	1	35.25	13	35.24	35.40	-12	10,404	-0.12%
2021/04/15	0	0.00	5	34.83	34.50	-5	10,405	-0.05%
2021/04/14	3	34.35	7	34.44	34.10	-4	10,344	-0.04%
2021/04/13	23	34.85	6	34.51	34.25	17	10,358	0.16%
2021/04/12	0	0.00	2	34.20	34.35	-2	10,205	-0.02%
2021/04/09	3	34.05	5	33.73	34.15	-2	10,219	-0.02%
2021/04/08	4	33.35	0	0.00	33.50	4	10,166	0.04%
2021/04/07	0	0.00	2	33.60	33.55	-2	10,223	-0.02%
2021/04/06	0	0.00	3	33.63	33.40	-3	10,212	-0.03%
2021/04/01	0	0.00	2	33.15	33.15	-2	10,136	-0.02%
2021/03/31	2	32.85	7	33.13	33.00	-5	10,091	-0.05%
2021/03/29	4	33.00	0	0.00	33.10	4	10,029	0.04%
2021/03/26	1	33.00	7	32.71	32.95	-6	10,034	-0.06%
2021/03/25	2	32.30	5	32.20	32.30	-3	9,869	-0.03%
2021/03/24	1	32.45	0	0.00	31.85	1	9,895	0.01%
2021/03/23	1	32.35	1	32.30	32.35	0	9,807	0.00%
2021/03/19	2	32.80	0	0.00	32.50	2	10,043	0.02%
2021/03/18	3	33.05	1	33.10	33.10	2	9,850	0.02%
2021/03/17	1	33.10	9	32.96	32.95	-8	9,958	-0.08%
2021/03/16	0	0.00	6	32.37	32.75	-6	10,270	-0.06%
2021/03/15	0	0.00	1	32.30	32.30	-1	10,274	-0.01%
2021/03/12	1.5	32.03	0	0.00	32.15	1.5	10,378	0.01%
2021/03/11	5	31.55	14	32.11	32.25	-9	10,357	-0.09%
2021/03/10	5	30.95	0	0.00	31.00	5	10,132	0.05%
2021/03/09	0	0.00	5	31.00	31.10	-5	10,283	-0.05%
2021/03/08	10	31.20	10	30.98	30.50	0	10,323	0.00%
2021/03/05	10	30.45	0	0.00	30.50	10	10,312	0.10%
2021/03/04	140	30.35	0	0.00	30.40	140	10,968	1.28%	大買/鉅額交易
2021/03/02	2	30.00	0	0.00	29.80	2	11,088	0.02%
2021/02/26	3	30.18	17	30.05	30.20	-14	11,149	-0.13%
2021/02/25	3	30.70	1	30.80	30.70	2	11,298	0.02%
2021/02/24	0	0.00	3	30.50	30.35	-3	11,589	-0.03%
2021/02/23	20	30.13	6	30.05	30.30	14	11,911	0.12%
2021/02/18	17	29.40	2	29.80	29.55	15	13,063	0.11%
2021/02/17	0	0.00	5	29.15	29.05	-5	13,357	-0.04%
2021/02/04	0	0.00	1	28.75	28.75	-1	13,836	-0.01%
2021/02/03	0	0.00	2	28.95	29.00	-2	14,616	-0.01%
2021/01/29	1	28.10	0	0.00	28.00	1	15,437	0.01%
2021/01/28	2	28.90	1	29.00	28.85	1	15,340	0.01%
2021/01/26	1	28.45	0	0.00	28.90	1	15,242	0.01%
2021/01/22	1	28.30	2	28.40	28.50	-1	15,340	-0.01%
2021/01/19	1	29.15	1	29.35	29.10	0	15,105	0.00%
2021/01/18	0	0.00	2	29.10	29.20	-2	15,069	-0.01%
2021/01/14	2	29.10	0	0.00	29.05	2	15,025	0.01%
2021/01/13	2	29.50	1	29.25	29.50	1	14,944	0.01%
2021/01/12	6	29.28	9	29.43	29.05	-3	14,870	-0.02%
2021/01/11	1	30.10	0	0.00	30.20	1	14,524	0.01%
2021/01/08	2	30.50	5	30.46	31.00	-3	14,350	-0.02%
2021/01/06	4	31.20	0	0.00	30.75	4	14,119	0.03%
2021/01/05	1	31.25	1	31.60	31.30	0	13,963	0.00%
2020/12/31	3	31.55	3	31.30	31.40	0	14,003	0.00%
2020/12/30	17	31.07	0	0.00	31.40	17	13,899	0.12%
2020/12/29	0	0.00	3	31.05	31.05	-3	13,864	-0.02%
2020/12/25	0	0.00	1	30.60	30.75	-1	13,877	-0.01%
2020/12/24	4	30.60	0	0.00	30.55	4	13,863	0.03%
2020/12/23	0	0.00	1	30.30	30.55	-1	13,884	-0.01%
2020/12/22	2	30.93	0	0.00	30.65	2	13,894	0.01%
2020/12/21	0	0.00	1	31.25	31.30	-1	13,931	-0.01%
2020/12/18	2	31.08	4	31.05	30.95	-2	13,927	-0.01%
2020/12/16	5	31.60	12	31.56	31.55	-7	13,827	-0.05%
2020/12/15	0	0.00	6	31.01	31.15	-6	13,600	-0.04%
2020/12/14	2	31.00	0	0.00	30.95	2	13,489	0.01%
2020/12/11	2	31.30	5	31.00	31.30	-3	13,480	-0.02%
2020/12/10	4	31.91	5	32.09	31.95	-1	13,240	-0.01%
2020/12/09	0	0.00	1	31.25	31.35	-1	12,738	-0.01%
2020/12/08	10	31.55	0	0.00	31.35	10	12,666	0.08%
2020/12/07	5	30.93	0	0.00	31.10	5	12,545	0.04%
2020/12/04	4	31.28	1	31.20	31.25	3	12,476	0.02%
2020/12/03	10	31.21	5	31.45	31.45	5	12,348	0.04%
2020/12/02	1	30.70	0	0.00	31.00	1	12,121	0.01%
2020/12/01	9	30.95	0	0.00	31.00	9	12,023	0.07%
2020/11/30	19	31.47	8	30.96	31.25	11	11,925	0.09%
2020/11/27	1	30.80	1	30.55	30.80	0	11,275	0.00%
2020/11/26	2	31.20	0	0.00	31.10	2	11,164	0.02%
2020/11/25	0	0.00	5	31.20	31.40	-5	11,203	-0.04%
2020/11/24	8	30.80	6	30.72	30.80	2	11,101	0.02%
2020/11/23	23.5	31.75	79	31.56	31.55	-55.5	10,777	-0.51%
2020/11/20	6.5	31.44	63	31.50	31.90	-56.5	10,402	-0.54%
2020/11/19	23	31.39	32	31.11	31.00	-9	10,081	-0.09%
2020/11/18	1	30.95	5	30.80	31.00	-4	9,627	-0.04%
2020/11/17	7	30.17	17.9	30.09	29.90	-10.9	9,291	-0.12%
2020/11/16	2	29.10	30	29.21	29.50	-28	9,028	-0.31%
2020/11/13	52	28.95	12	28.90	28.95	40	8,865	0.45%
2020/11/12	7	28.74	1	28.60	28.55	6	8,734	0.07%
2020/11/11	7	28.71	8	28.65	28.90	-1	8,622	-0.01%
2020/11/10	43	26.73	49	27.40	27.70	-6	7,857	-0.08%
2020/11/09	44	26.15	0	0.00	26.15	44	7,005	0.63%
2020/11/06	36	25.75	0	0.00	25.85	36	7,014	0.51%
2020/11/05	50	25.75	0	0.00	25.60	50	7,084	0.71%
2020/11/04	1	25.35	2	25.45	25.50	-1	7,216	-0.01%
2020/11/03	0	25.50	0	0.00	25.55	0	7,313	0.00%
2020/10/30	4	25.30	0	0.00	25.20	4	7,507	0.05%
2020/10/29	1	25.50	0	0.00	25.70	1	7,431	0.01%
2020/10/28	0	0.00	1	26.00	26.05	-1	7,456	-0.01%
2020/10/27	0	0.00	2	26.20	26.25	-2	7,511	-0.03%
2020/10/23	2	26.50	0	0.00	26.60	2	7,856	0.03%
2020/10/21	0	0.00	4	26.00	25.90	-4	8,813	-0.05%
2020/10/16	1	26.10	0	0.00	25.95	1	9,119	0.01%
2020/10/15	1	26.30	0	0.00	26.25	1	9,184	0.01%
2020/10/12	3	26.28	0	0.00	26.65	3	10,302	0.03%
2020/10/08	1	26.85	0	0.00	26.95	1	10,267	0.01%
2020/10/06	0	0.00	5	27.14	27.15	-5	10,366	-0.05%
2020/09/28	0	0.00	3	25.85	26.10	-3	10,654	-0.03%
2020/09/25	15	25.70	0	0.00	25.60	15	10,677	0.14%
2020/09/24	2	26.10	2	26.50	26.05	0	10,601	0.00%
2020/09/23	3	26.70	1	26.60	26.65	2	10,526	0.02%
2020/09/15	1	27.10	0	0.00	27.25	1	10,878	0.01%
2020/09/11	1	26.90	2	27.00	27.00	-1	11,406	-0.01%
2020/09/10	5	27.06	0	0.00	27.10	5	11,392	0.04%
2020/09/02	2	27.50	0	0.00	27.55	2	11,788	0.02%
2020/09/01	4	27.55	0	0.00	27.65	4	11,929	0.03%
2020/08/31	1	27.90	0	0.00	27.70	1	11,987	0.01%
2020/08/26	1	27.85	1	27.90	28.00	0	12,358	0.00%
2020/08/25	2	27.90	3	28.23	27.85	-1	12,456	-0.01%
2020/08/20	1	26.60	4	26.68	26.70	-3	13,735	-0.02%
2020/08/18	7	28.17	2	28.28	28.05	5	13,993	0.04%
2020/08/17	5	28.47	4	28.95	28.75	1	14,127	0.01%
2020/08/14	1	27.80	0	0.00	27.70	1	14,201	0.01%
2020/08/12	0	0.00	5	28.00	27.90	-5	14,371	-0.03%
2020/08/11	0	0.00	1	28.15	28.25	-1	14,358	-0.01%
2020/08/06	1	27.55	2	27.85	27.75	-1	14,389	-0.01%
2020/08/05	0	0.00	5	27.45	27.65	-5	14,422	-0.03%
2020/08/04	1	26.50	0	0.00	27.10	1	14,453	0.01%
2020/08/03	0	0.00	1	26.60	26.45	-1	14,621	-0.01%
2020/07/31	2	26.58	5	26.65	26.55	-3	14,618	-0.02%
2020/07/30	2	26.45	0	0.00	26.45	2	14,656	0.01%
2020/07/29	8	26.11	1	26.30	26.10	7	14,649	0.05%
2020/07/28	7	26.60	10	26.61	26.50	-3	14,507	-0.02%
2020/07/27	43	28.65	43	28.38	27.00	0	14,324	0.00%
2020/07/24	4	29.49	0	0.00	29.30	4	13,863	0.03%
2020/07/23	4	30.00	2	29.90	30.00	2	13,831	0.01%
2020/07/22	1	29.65	12	29.75	29.85	-11	13,793	-0.08%
2020/07/21	0	0.00	3	29.55	29.45	-3	13,754	-0.02%
2020/07/20	11	29.35	1	29.25	29.50	10	13,691	0.07%
2020/07/17	12	30.68	6	30.48	29.70	6	13,678	0.04%
2020/07/16	7	29.61	10	29.56	29.95	-3	13,319	-0.02%
2020/07/15	2	28.70	2	28.70	28.70	0	12,869	0.00%
2020/07/13	2	28.75	0	0.00	28.75	2	12,864	0.02%
2020/07/08	5	28.90	0	0.00	28.95	5	12,805	0.04%
2020/07/06	0	0.00	2	29.10	29.05	-2	12,761	-0.02%
2020/07/03	0	0.00	4	29.00	29.00	-4	12,833	-0.03%
2020/07/01	1	28.80	5	28.80	28.75	-4	13,069	-0.03%
2020/06/30	1	28.75	0	0.00	28.80	1	13,043	0.01%
2020/06/29	20	28.50	20	28.55	28.50	0	13,132	0.00%
2020/06/22	5	28.65	2	29.00	29.00	3	13,282	0.02%
2020/06/19	1	28.60	0	0.00	28.50	1	13,298	0.01%
2020/06/18	1	28.75	0	0.00	28.75	1	12,899	0.01%
2020/06/16	0	0.00	3	29.00	29.05	-3	13,131	-0.02%
2020/06/15	2	28.55	20	28.53	28.30	-18	13,300	-0.14%
2020/06/12	7	28.66	1	28.15	28.90	6	13,353	0.04%
2020/06/11	7	29.66	1	30.15	29.35	6	13,386	0.04%
2020/06/10	2	30.05	0	0.00	30.25	2	13,319	0.02%
2020/06/09	0	0.00	3	30.20	30.25	-3	13,570	-0.02%
2020/06/08	2	29.83	28	30.03	30.40	-26	13,595	-0.19%
2020/06/05	3	30.13	3	30.20	30.20	0	13,451	0.00%
2020/06/04	0	0.00	2	29.90	30.15	-2	13,406	-0.01%
2020/06/03	18	30.13	9	30.10	30.10	9	13,426	0.07%
2020/06/02	3	29.42	5	29.60	29.40	-2	13,323	-0.02%
2020/06/01	12	29.46	9	29.59	29.40	3	12,974	0.02%
2020/05/29	2	29.55	3	29.55	29.55	-1	12,915	-0.01%
2020/05/28	9	29.16	5	29.33	29.00	4	12,634	0.03%
2020/05/27	49	29.75	38	30.06	29.65	11	12,217	0.09%
2020/05/26	11	28.63	22	28.76	29.60	-11	11,611	-0.09%
2020/05/25	1	27.30	0	0.00	27.50	1	11,047	0.01%
2020/05/22	4	27.56	6	27.80	27.50	-2	10,984	-0.02%
2020/05/21	20	27.99	6	27.82	28.45	14	10,759	0.13%
2020/05/20	0	0.00	2	27.30	27.40	-2	10,483	-0.02%
2020/05/19	1	27.40	0	0.00	27.45	1	10,489	0.01%
2020/05/18	7	26.79	0	0.00	26.70	7	10,325	0.07%
2020/05/15	0	0.00	3	26.82	26.65	-3	10,262	-0.03%
2020/05/14	4	26.91	0	0.00	26.95	4	10,183	0.04%
2020/05/13	4	27.58	2	27.55	27.55	2	10,022	0.02%
2020/05/12	6	27.86	2	27.70	27.75	4	9,962	0.04%
2020/05/11	13	28.34	2	28.00	28.10	11	9,872	0.11%
2020/05/08	2	27.98	2.5	28.11	27.75	-0.5	9,706	0.00%
2020/05/07	5	27.10	5	27.10	27.35	0	9,495	0.00%
2020/05/06	2	27.35	2	27.40	27.30	0	9,474	0.00%
2020/05/05	2	28.05	6	28.18	27.90	-4	9,376	-0.04%
2020/05/04	1	27.80	0	0.00	28.10	1	9,382	0.01%
2020/04/29	4	27.05	12	27.23	27.85	-8	9,177	-0.09%
2020/04/28	11	27.20	0	0.00	27.20	11	9,097	0.12%
2020/04/27	0	0.00	4	27.80	27.80	-4	9,200	-0.04%
2020/04/24	4	26.70	0	0.00	26.60	4	9,080	0.04%
2020/04/22	1	26.85	0	0.00	26.95	1	8,917	0.01%
2020/04/17	5	28.88	10	29.00	28.55	-5	8,610	-0.06%
2020/04/15	1	29.10	0	0.00	29.50	1	8,415	0.01%
2020/04/14	0	0.00	1	28.85	28.80	-1	8,310	-0.01%
2020/04/13	7	27.92	10	28.00	27.90	-3	8,254	-0.04%
2020/04/10	0	0.00	5	28.04	28.10	-5	8,227	-0.06%
2020/04/09	0	0.00	1	28.05	28.00	-1	8,183	-0.01%
2020/04/08	15	27.24	0	0.00	27.30	15	8,102	0.19%
2020/04/07	1	26.90	1	27.00	26.90	0	7,955	0.00%
2020/04/06	3	26.35	0	0.00	26.30	3	7,780	0.04%
2020/04/01	3	26.00	1	25.95	26.20	2	7,564	0.03%
2020/03/31	1	26.70	0	0.00	25.65	1	7,418	0.01%
2020/03/27	2	26.68	0	0.00	26.50	2	7,103	0.03%
2020/03/25	5	25.06	0	0.00	25.20	5	6,976	0.07%
2020/03/19	2	22.90	0	0.00	22.90	2	6,479	0.03%
2020/03/18	6	26.03	0	0.00	25.40	6	6,255	0.10%
2020/03/17	3	26.63	0	0.00	26.50	3	6,094	0.05%
2020/03/13	3	27.25	0	0.00	28.30	3	5,764	0.05%
2020/03/12	1	30.05	0	0.00	30.05	1	5,442	0.02%
2020/03/10	1	31.80	7	31.55	31.75	-6	5,237	-0.11%
2020/03/09	7	32.41	2	32.33	32.05	5	5,207	0.10%
2020/03/06	2	33.35	0	0.00	33.10	2	5,101	0.04%
2020/03/05	1	34.20	0	0.00	34.15	1	5,069	0.02%
2020/03/03	1	33.40	0	0.00	33.30	1	5,049	0.02%
2020/03/02	1	33.00	0	0.00	33.05	1	5,006	0.02%
2020/02/27	1	34.10	2	33.95	34.10	-1	5,091	-0.02%
2020/02/19	0	0.00	1	35.55	35.55	-1	5,048	-0.02%
2020/02/17	5	35.05	0	0.00	35.05	5	5,289	0.09%
2020/02/13	10	35.10	0	0.00	35.00	10	5,290	0.19%
2020/02/07	1	34.75	0	0.00	34.80	1	5,257	0.02%
2020/02/05	25	34.60	25	34.65	34.55	0	5,262	0.00%
2020/01/31	5	35.40	0	0.00	35.10	5	5,254	0.10%
2020/01/30	0	0.00	2	35.20	35.20	-2	5,193	-0.04%
2020/01/17	0	0.00	2	39.05	38.80	-2	5,002	-0.04%
2020/01/15	10	38.90	0	0.00	38.90	10	5,171	0.19%
2020/01/14	2	39.15	0	0.00	39.05	2	5,297	0.04%
2019/12/20	17	39.88	0	0.00	40.20	17	6,646	0.26%
2019/12/11	3	38.90	0	0.00	39.20	3	6,565	0.05%
2019/12/10	1	39.05	0	0.00	39.05	1	6,619	0.02%
2019/12/09	0	0.00	10	39.00	39.05	-10	6,654	-0.15%
2019/12/04	10	38.65	0	0.00	38.60	10	6,720	0.15%
2019/12/02	2	39.05	0	0.00	39.05	2	6,786	0.03%
2019/11/29	2	39.75	0	0.00	39.75	2	6,746	0.03%
2019/11/26	0	0.00	1	40.90	40.95	-1	6,902	-0.01%
2019/11/18	1	40.15	4	40.20	40.35	-3	6,888	-0.04%
2019/11/11	1	40.70	0	0.00	40.70	1	6,706	0.01%
2019/11/04	0	0.00	1	41.95	41.65	-1	6,607	-0.02%
2019/11/01	0	0.00	1	41.40	41.55	-1	6,568	-0.02%
2019/10/23	1	41.00	0	0.00	40.55	1	6,516	0.02%
2019/10/22	1	40.85	0	0.00	41.20	1	6,504	0.02%
2019/10/21	2	41.60	2	41.98	41.55	0	6,421	0.00%
2019/10/18	0	0.00	1	41.00	41.05	-1	6,269	-0.02%
2019/10/17	0	0.00	4	40.50	40.75	-4	6,125	-0.07%
2019/09/25	3	39.30	0	0.00	39.30	3	5,765	0.05%
2019/09/10	0	0.00	5	39.40	39.45	-5	5,991	-0.08%
2019/09/05	0	0.00	1	39.90	39.85	-1	5,961	-0.02%
2019/09/03	0	0.00	5	39.15	39.10	-5	5,915	-0.08%
2019/09/02	1	39.05	0	0.00	39.00	1	5,943	0.02%
2019/08/15	0	0.00	10	38.00	38.00	-10	5,866	-0.17%
2019/08/13	0	0.00	4	37.20	36.95	-4	5,911	-0.07%
2019/08/07	3	36.83	0	0.00	36.75	3	6,151	0.05%
2019/08/05	4	37.15	0	0.00	37.50	4	6,166	0.06%
2019/07/23	0	0.00	2	39.15	39.20	-2	5,811	-0.03%
2019/07/19	0	0.00	4	39.23	39.20	-4	5,738	-0.07%
2019/07/17	0	0.00	2	38.95	38.80	-2	5,688	-0.04%
2019/07/10	1	38.20	0	0.00	38.20	1	5,689	0.02%
2019/07/08	1	37.70	0	0.00	37.85	1	5,665	0.02%
2019/06/13	1	37.40	0	0.00	37.40	1	5,727	0.02%
2019/06/11	0	0.00	5	37.60	37.70	-5	5,706	-0.09%
2019/06/04	5	36.50	1	36.50	36.50	4	5,637	0.07%
2019/06/03	6	35.84	0	0.00	36.10	6	5,674	0.11%
2019/05/13	0	0.00	3	36.05	35.90	-3	5,509	-0.05%
2019/04/29	3	37.60	2	37.60	37.50	1	5,751	0.02%
2019/04/25	6	37.35	0	0.00	37.40	6	5,816	0.10%
2019/04/23	5	37.50	0	0.00	37.50	5	5,959	0.08%
2019/04/18	2	37.30	0	0.00	37.50	2	5,992	0.03%
2019/04/17	2	37.30	0	0.00	37.80	2	6,005	0.03%
2019/03/26	0	0.00	1	37.90	37.90	-1	5,034	-0.02%
2019/02/27	0	0.00	4	38.53	38.80	-4	5,392	-0.07%
2019/02/25	1	38.10	0	0.00	37.70	1	5,216	0.02%
2019/01/29	0	0.00	8	36.50	36.55	-8	4,729	-0.17%
2019/01/23	0	0.00	11	36.07	36.30	-11	4,561	-0.24%
2019/01/18	0.7	35.60	0	0.00	35.60	0.7	4,542	0.02%
2019/01/17	0.3	35.65	0	0.00	35.65	0.3	4,497	0.01%
2019/01/16	0	0.00	5	35.75	35.55	-5	4,450	-0.11%
2019/01/15	8	34.95	13	35.10	35.10	-5	4,347	-0.12%
2019/01/08	0	0.00	51	34.07	34.20	-51	4,138	-1.23%
2019/01/04	0	0.00	1	33.15	33.40	-1	4,153	-0.02%
2019/01/03	0	0.00	1	32.85	33.00	-1	4,302	-0.02%
2018/12/25	1	31.80	0	0.00	31.90	1	4,417	0.02%
2018/12/11	3	30.88	0	0.00	30.80	3	4,524	0.07%
2018/12/10	4	32.00	0	0.00	31.90	4	4,321	0.09%
2018/10/02	5	31.95	0	0.00	32.00	5	4,533	0.11%
2018/09/27	2	32.25	0	0.00	32.50	2	4,675	0.04%
2018/09/14	4	31.65	0	0.00	31.65	4	4,949	0.08%
2018/09/13	0	0.00	0.8	31.55	31.40	-0.8	4,983	-0.02%
2018/09/10	10	31.20	0	0.00	31.35	10	5,473	0.18%
2018/08/28	0	0.00	1	33.80	33.80	-1	5,962	-0.02%
2018/08/24	6	33.36	0	0.00	33.30	6	5,958	0.10%
2018/08/16	2	32.55	0	0.00	32.50	2	6,048	0.03%
2018/08/15	1	33.15	0	0.00	33.15	1	6,048	0.02%
2018/07/27	0	0.00	2	34.95	34.95	-2	6,061	-0.03%
2018/07/13	6	33.79	0	0.00	33.80	6	5,966	0.10%
2018/06/29	1	34.70	13	35.30	35.40	-12	6,296	-0.19%
2018/06/27	10	34.78	1	34.85	34.55	9	6,175	0.15%
2018/06/25	5	35.20	0	0.00	35.15	5	5,990	0.08%
2018/06/21	0.6	35.95	0	0.00	35.80	0.6	5,891	0.01%
2018/06/20	12	35.23	0	0.00	35.45	12	5,863	0.20%
2018/06/15	2	36.65	0	0.00	36.40	2	5,329	0.04%
2018/06/13	1	37.25	0	0.00	37.20	1	5,174	0.02%
2018/06/12	0	0.00	2	37.35	37.20	-2	5,305	-0.04%
2018/06/06	0	0.00	2	37.45	37.40	-2	5,346	-0.04%
2018/06/01	0	0.00	2	36.50	36.50	-2	5,132	-0.04%
2018/05/25	11	36.34	0	0.00	36.30	11	5,156	0.21%
2018/05/23	9	36.35	0	0.00	36.40	9	5,150	0.17%
2018/05/22	2	36.75	0	0.00	36.35	2	5,135	0.04%
2018/05/18	4	36.75	0	0.00	36.30	4	5,175	0.08%
2018/05/17	2	37.10	0	0.00	37.00	2	4,880	0.04%
2018/05/16	3	37.50	0	0.00	37.50	3	4,851	0.06%
2018/04/27	12	36.58	0	0.00	36.70	12	5,523	0.22%
2018/04/25	10	36.25	0	0.00	36.50	10	5,540	0.18%
2018/04/23	15	36.82	0	0.00	36.60	15	5,576	0.27%
2018/04/18	5	37.05	0	0.00	37.10	5	5,386	0.09%
2018/03/31	0	0.00	36	39.35	39.40	-36	4,828	-0.75%
2018/03/23	0	0.00	5	37.95	37.95	-5	4,797	-0.10%
2018/03/19	0	0.00	2	38.10	38.05	-2	4,907	-0.04%
2018/03/09	6	36.73	0	0.00	36.80	6	4,596	0.13%
2018/03/07	2	36.65	0	0.00	36.65	2	4,560	0.04%
2018/03/02	1	36.70	0	0.00	36.80	1	4,679	0.02%
2018/02/23	21	36.89	0	0.00	37.00	21	4,483	0.47%
2018/01/15	12	38.17	0	0.00	38.15	12	3,691	0.33%
2018/01/11	10	38.00	0	0.00	38.25	10	3,757	0.27%
2018/01/05	0	0.00	1	37.95	38.10	-1	3,745	-0.03%