驊訊 (6237)-凱基-台南券商分點個股進出

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

驊訊

(6237)

可現股當沖

股價
50.0
漲跌
▼1.4
漲幅
-2.72%
成交量
389張
產業
上櫃半導體類股
397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

驊訊 (6237)籌碼相關－凱基-台南券商分點個股進出

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

凱基-台南券商分點個股進出
凱基-台南券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/09	2	50.25	0	0.00	50.00	2	2,675	0.07%
2024/05/06	0	0.00	1	50.60	50.80	-1	3,125	-0.03%
2024/05/02	1	51.70	0	0.00	51.80	1	3,528	0.03%
2024/04/29	0	0.00	0	52.10	52.60	0	5,156	0.00%
2024/04/26	3	52.30	0	0.00	51.50	3	5,311	0.06%
2024/04/24	0	0.00	1	51.80	51.90	-1	5,370	-0.02%
2024/04/23	0	50.30	0	0.00	50.90	0	5,421	0.00%
2024/04/18	0	0.00	4	53.55	53.20	-4	5,719	-0.07%
2024/04/17	1	54.50	0	0.00	53.90	1	5,756	0.02%
2024/04/16	0	0.00	2	53.10	53.30	-2	5,843	-0.03%
2024/04/15	0	0.00	1	57.00	55.40	-1	5,857	-0.02%
2024/04/12	1	57.03	0	0.00	57.00	1	5,881	0.02%
2024/04/11	1	59.50	0	0.00	59.50	1	5,958	0.02%
2024/04/10	1	60.60	0	0.00	60.60	1	5,994	0.02%
2024/04/09	1	60.30	0	0.00	60.60	1	6,021	0.02%
2024/04/08	6	61.30	0	0.00	61.30	6	6,054	0.10%
2024/04/03	0.1	61.60	1	61.80	61.60	-0.9	6,089	-0.02%
2024/04/02	0	0.00	2	60.50	60.70	-2	6,131	-0.03%
2024/04/01	1	61.00	0	0.00	60.90	1	6,285	0.02%
2024/03/29	3	61.57	0	0.00	60.00	3	6,577	0.05%
2024/03/28	4	61.45	3	61.53	61.60	1	6,794	0.01%
2024/03/25	0	0.00	1	62.20	62.10	-1	6,884	-0.01%
2024/03/22	1	61.50	2.3	61.76	61.80	-1.3	6,889	-0.02%
2024/03/20	3	60.60	3	61.40	60.10	0	6,943	0.00%
2024/03/19	3	60.60	0	0.00	60.60	3	6,987	0.04%
2024/03/18	0	0.00	3	61.00	61.70	-3	6,998	-0.04%
2024/03/15	1	60.00	1	59.80	59.70	0	7,035	0.00%
2024/03/14	5	59.94	5	60.72	59.90	0	7,073	0.00%
2024/03/13	3	62.20	0	0.00	59.80	3	7,171	0.04%
2024/03/11	1	61.90	1	62.11	61.90	0	7,474	0.00%
2024/03/08	7	61.87	18	63.83	61.60	-11	7,504	-0.15%
2024/03/07	2	66.15	1	68.90	65.20	1	7,482	0.01%
2024/03/06	8	70.11	9	71.07	68.50	-1	7,586	-0.01%
2024/03/05	30	72.23	26	71.76	70.80	4	7,591	0.05%
2024/03/04	27	71.38	26.1	72.13	71.80	0.9	7,560	0.01%
2024/03/01	6	67.65	7	67.90	68.70	-1	7,603	-0.01%
2024/02/29	18	68.37	14	69.06	67.60	4	7,617	0.05%
2024/02/27	24.2	68.89	25	67.54	67.00	-0.8	7,656	-0.01%
2024/02/26	20	69.88	18.2	70.94	73.40	1.8	7,953	0.02%
2024/02/23	3	67.33	10	67.03	66.80	-7	8,007	-0.09%
2024/02/22	36	67.20	34.1	66.90	66.60	2	8,334	0.02%
2024/02/21	11	66.10	14	66.42	66.90	-3	8,583	-0.03%
2024/02/20	9	65.79	8	66.43	64.70	1	8,626	0.01%
2024/02/19	14.1	65.54	13	66.14	65.60	1.1	8,577	0.01%
2024/02/16	23	65.09	31	65.64	66.00	-8	8,555	-0.09%
2024/02/15	13	64.24	13	64.77	64.00	0	8,513	0.00%
2024/02/05	13.1	65.15	15	65.01	64.10	-2	8,471	-0.02%
2024/02/02	24.1	67.37	23	66.38	65.90	1.1	8,421	0.01%
2024/02/01	43	69.33	82	70.90	67.90	-39	8,343	-0.47%
2024/01/31	93	69.94	46	69.91	69.90	47	8,076	0.58%
2024/01/30	3	66.13	3	66.20	66.30	0	7,802	0.00%
2024/01/29	2	67.15	2	66.95	67.00	0	7,789	0.00%
2024/01/26	15	66.27	460	66.28	65.70	-445	7,899	-5.63%	大賣/鉅額交易
2024/01/25	7	70.46	167	70.15	69.50	-160	7,745	-2.07%	大賣/鉅額交易
2024/01/24	647	71.86	45.1	71.77	71.60	601.9	7,561	7.96%	大買/鉅額交易
2024/01/23	26	66.41	25.4	68.36	71.30	0.6	6,824	0.01%
2024/01/22	7.4	59.17	31	63.08	64.90	-23.6	6,127	-0.38%
2024/01/19	7	59.21	9	59.72	59.00	-2	6,171	-0.03%
2024/01/18	15	59.87	17	58.31	58.30	-2	6,425	-0.03%
2024/01/17	29	61.68	9	59.62	60.20	20	6,549	0.31%
2024/01/16	27	61.66	24	62.33	62.90	3	6,590	0.05%
2024/01/15	7	58.11	8	59.85	61.10	-1	6,615	-0.02%
2024/01/12	20	58.48	34	57.59	57.10	-14	6,710	-0.21%
2024/01/11	16	60.30	20	59.51	59.50	-4	6,846	-0.06%
2024/01/10	20	61.03	21	61.93	60.90	-1	7,160	-0.01%
2024/01/09	15	61.50	14	59.70	59.70	1	7,219	0.01%
2024/01/08	17	61.86	13	61.14	60.90	4	7,234	0.06%
2024/01/05	34	61.72	28	61.60	62.10	6	7,197	0.08%
2024/01/04	18	60.22	19	58.55	58.90	-1	7,088	-0.01%
2024/01/03	12	61.69	15	61.79	61.00	-3	7,042	-0.04%
2024/01/02	15	62.52	23	62.43	62.50	-8	7,003	-0.11%
2023/12/29	17	62.02	19	62.08	62.20	-2	6,963	-0.03%
2023/12/28	14	62.91	16	62.94	62.60	-2	6,920	-0.03%
2023/12/27	30	63.09	20	62.74	62.70	10	6,863	0.15%
2023/12/26	36	63.70	40	63.86	63.60	-4	6,703	-0.06%
2023/12/25	46	62.25	50	62.89	62.00	-4	6,404	-0.06%
2023/12/22	43	58.34	46	59.32	59.20	-3	6,176	-0.05%
2023/12/21	12	55.33	14	55.43	55.60	-2	6,061	-0.03%
2023/12/20	16	56.16	19	55.82	55.70	-3	6,049	-0.05%
2023/12/19	15	55.75	12	55.35	55.90	3	6,034	0.05%
2023/12/18	9	55.43	12	55.94	55.90	-3	6,017	-0.05%
2023/12/15	26	57.96	43	56.87	56.60	-17	5,989	-0.28%
2023/12/14	27	59.82	30	59.30	59.00	-3	5,943	-0.05%
2023/12/13	16	59.60	17	58.96	58.90	-1	5,894	-0.02%
2023/12/12	25	59.59	24	59.18	59.50	1	5,872	0.02%
2023/12/11	26	60.68	39	59.67	60.50	-13	5,827	-0.22%
2023/12/08	14	60.82	17	61.15	60.80	-3	5,783	-0.05%
2023/12/07	52	62.10	44	60.28	59.70	8	5,664	0.14%
2023/12/06	51	61.25	26.1	61.63	63.40	24.9	5,455	0.46%
2023/12/05	18	58.83	7	58.10	57.70	11	5,312	0.21%
2023/12/04	24	60.10	35	59.62	58.50	-11	5,263	-0.21%
2023/12/01	40	62.04	38.1	61.81	60.90	1.9	5,201	0.04%
2023/11/30	14	61.19	20	60.51	60.70	-6	5,032	-0.12%
2023/11/29	23	59.86	12	60.24	61.00	11	4,952	0.22%
2023/11/28	32	59.34	39.1	60.49	60.40	-7.1	4,854	-0.15%
2023/11/27	27	58.61	25	57.36	57.10	2	4,628	0.04%
2023/11/24	18	59.42	15	59.38	59.20	3	4,564	0.07%
2023/11/23	66	64.97	65	63.93	60.60	1	4,423	0.02%
2023/11/22	12	58.00	32	61.63	63.90	-20	3,771	-0.53%
2023/11/21	77	58.19	54	58.74	58.10	23	3,535	0.65%
2023/11/20	58	53.04	61	54.44	56.90	-3	3,151	-0.10%
2023/11/17	1	50.60	27	50.62	51.80	-26	2,818	-0.92%
2023/11/16	1	47.55	1	47.15	47.15	0	2,720	0.00%
2023/11/15	3	47.75	2	47.90	47.90	1	2,708	0.04%
2023/11/14	0	0.00	14	47.63	48.05	-14	2,688	-0.52%
2023/11/13	12	46.35	12	46.80	46.60	0	2,667	0.00%
2023/11/10	4.1	46.04	4	45.69	45.55	0.1	2,652	0.00%
2023/11/09	17	46.74	5	46.50	46.00	12	2,635	0.46%
2023/11/08	14.2	48.40	7	48.28	47.50	7.2	2,610	0.28%
2023/11/07	10	49.80	19	49.66	49.20	-9	2,582	-0.35%
2023/11/06	49.1	49.33	64	48.83	49.55	-14.9	2,557	-0.58%
2023/11/03	56	50.19	54	50.37	49.25	2	2,514	0.08%
2023/11/02	22	49.76	26	49.14	49.00	-4	2,316	-0.17%
2023/11/01	15	48.44	26	48.32	48.00	-11	2,277	-0.48%
2023/10/31	44.1	49.97	37	48.40	48.30	7.1	2,245	0.32%
2023/10/30	8	50.35	24	51.30	50.70	-16	2,132	-0.75%
2023/10/27	20	51.74	15	51.36	50.50	5	2,059	0.24%
2023/10/26	39	52.45	15	53.01	51.80	24	1,864	1.29%
2023/10/25	28	50.37	25	52.55	54.10	3	1,589	0.19%
2023/10/24	15	48.74	15	48.69	49.25	0	1,433	0.00%
2023/10/23	31	49.70	15	49.87	50.00	16	1,341	1.19%
2023/10/20	28	49.16	48	49.40	47.50	-20	1,141	-1.75%
2023/10/19	27	47.63	19	48.58	48.50	8	969	0.83%
2023/10/18	20	47.48	16	46.71	46.70	4	842	0.48%
2023/10/17	1	47.85	2	47.30	48.05	-1	514	-0.19%
2023/10/16	0	0.00	1	43.70	43.70	-1	368	-0.27%
2023/10/13	0	0.00	2	39.55	39.75	-2	330	-0.61%
2023/10/03	0	0.00	1	38.80	38.65	-1	344	-0.29%
2023/09/27	1	37.60	0	0.00	37.60	1	359	0.28%
2023/09/18	0	0.00	1	39.25	38.85	-1	363	-0.27%
2023/09/13	0	0.00	1	38.10	37.80	-1	363	-0.28%
2023/09/06	0	0.00	1	37.95	37.90	-1	372	-0.27%
2023/09/05	0	0.00	1	38.60	38.20	-1	373	-0.27%
2023/08/16	0	0.00	2	35.88	35.70	-2	406	-0.49%
2023/08/14	2	35.20	0	0.00	34.55	2	410	0.49%
2023/08/11	0	0.00	20	36.50	36.15	-20	408	-4.89%
2023/08/09	6	37.89	0	0.00	37.20	6	402	1.49%
2023/08/07	1	38.50	0	0.00	38.70	1	396	0.25%
2023/08/02	5	39.00	0	0.00	38.50	5	400	1.25%
2023/08/01	1	39.35	3	39.30	39.35	-2	390	-0.51%
2023/07/31	7	39.67	0	0.00	39.40	7	390	1.79%
2023/07/28	0	0.00	8	40.98	40.60	-8	386	-2.07%
2023/07/26	5	39.09	0	0.00	39.00	5	379	1.32%
2023/07/25	1	39.75	0	0.00	39.80	1	380	0.26%
2023/07/24	7	40.45	0	0.00	39.65	7	381	1.84%
2023/07/21	1	42.75	12	43.77	42.05	-11	369	-2.98%
2023/07/20	0	0.00	3	42.22	42.35	-3	322	-0.93%
2023/07/13	2	39.88	0	0.00	39.80	2	321	0.62%
2023/07/06	2	42.40	0	0.00	41.65	2	351	0.57%
2023/06/30	2	41.10	0	0.00	41.05	2	409	0.49%
2023/06/29	3	41.48	0	0.00	41.50	3	409	0.73%
2023/06/27	1	40.80	0	0.00	40.80	1	420	0.24%
2023/06/21	6	41.37	1	41.50	41.40	5	426	1.17%
2023/06/16	5	42.50	0	0.00	42.35	5	431	1.16%
2023/06/08	0	0.00	5	43.30	43.10	-5	455	-1.10%
2023/06/07	1	44.45	1	44.30	44.20	0	469	0.00%
2023/06/06	6	43.80	0	0.00	43.60	6	485	1.24%
2023/06/05	0	0.00	8	44.84	44.15	-8	490	-1.63%
2023/06/02	1	43.75	1	44.00	43.60	0	487	0.00%
2023/06/01	1	43.40	0	0.00	43.30	1	489	0.20%
2023/05/30	1	43.30	0	0.00	43.35	1	499	0.20%
2023/05/29	1	43.40	7	43.16	43.35	-6	501	-1.20%
2023/05/26	7	41.79	0	0.00	41.65	7	502	1.39%
2023/05/23	0	0.00	2	43.20	43.10	-2	535	-0.37%
2023/05/22	0	0.00	3	42.78	42.90	-3	542	-0.55%
2023/05/19	1	41.90	0	0.00	41.85	1	550	0.18%
2023/05/18	0	0.00	5	43.20	42.15	-5	561	-0.89%
2023/05/17	2	42.20	1	42.45	42.60	1	564	0.18%
2023/05/16	1	41.40	0	0.00	41.50	1	565	0.18%
2023/05/11	5	41.80	0	0.00	41.50	5	592	0.84%
2023/05/09	1	41.90	1	41.80	41.75	0	605	0.00%
2023/05/04	2	43.60	0	0.00	43.55	2	706	0.28%
2023/05/03	1	43.95	0	0.00	43.95	1	711	0.14%
2023/04/28	0	0.00	1	44.35	44.10	-1	726	-0.14%
2023/04/27	0	0.00	1	43.25	43.20	-1	723	-0.14%
2023/04/26	2	42.50	0	0.00	43.60	2	723	0.28%
2023/04/25	3	43.70	0	0.00	43.05	3	730	0.41%
2023/04/21	10	46.15	0	0.00	45.30	10	768	1.30%
2023/04/20	10	48.38	0	0.00	47.70	10	758	1.32%
2023/04/17	1	49.40	2	50.15	50.20	-1	749	-0.13%
2023/04/14	1	49.60	0	0.00	49.20	1	747	0.13%
2023/04/13	10	50.35	0	0.00	49.65	10	743	1.35%
2023/04/12	1	51.10	1	51.40	50.90	0	739	0.00%
2023/04/11	2	52.00	7	51.74	50.80	-5	731	-0.68%
2023/04/10	1	51.60	1	51.50	51.70	0	729	0.00%
2023/04/07	3	51.10	22	51.00	50.80	-19	718	-2.64%
2023/04/06	1	49.50	14	49.25	49.40	-13	678	-1.92%
2023/03/24	1	48.35	0	0.00	48.20	1	683	0.15%
2023/03/23	0	0.00	1	48.00	47.90	-1	688	-0.15%
2023/03/22	4	47.76	0	0.00	47.55	4	690	0.58%
2023/03/10	16	48.44	2	47.10	47.10	14	901	1.55%
2023/03/09	8	49.95	8	50.35	49.00	0	1,021	0.00%
2023/03/08	1	48.30	16	49.57	49.75	-15	1,032	-1.45%
2023/03/02	10	48.50	1	48.20	48.20	9	1,025	0.88%
2023/03/01	5	49.00	0	0.00	49.00	5	1,021	0.49%
2023/02/23	2	50.03	5	50.60	50.10	-3	1,023	-0.29%
2023/02/22	5	48.90	2	49.00	48.80	3	1,022	0.29%
2023/02/21	1	50.80	0	0.00	50.30	1	1,027	0.10%
2023/02/20	2	50.60	2	50.30	50.40	0	1,030	0.00%
2023/02/17	3	49.83	5	50.30	50.30	-2	1,029	-0.19%
2023/02/16	7	49.74	8	49.59	49.85	-1	1,026	-0.10%
2023/02/13	5	47.85	0	0.00	47.85	5	1,029	0.49%
2023/02/09	2	50.70	0	0.00	49.05	2	1,049	0.19%
2023/02/08	1	49.65	1	50.20	49.80	0	1,048	0.00%
2023/02/06	2	49.78	3	49.90	49.95	-1	1,057	-0.09%
2023/02/03	3	51.07	1	49.45	49.45	2	1,048	0.19%
2023/02/02	20	52.29	9	52.57	51.50	11	1,022	1.08%
2023/02/01	2	48.50	2	49.03	48.75	0	965	0.00%
2023/01/31	3	48.35	2	48.63	48.40	1	966	0.10%
2023/01/17	1	46.55	0	0.00	45.85	1	957	0.10%
2023/01/13	3	48.08	3	47.30	46.90	0	968	0.00%
2023/01/12	13	48.22	12	48.48	48.00	1	961	0.10%
2023/01/09	0	0.00	1	46.40	46.20	-1	940	-0.11%
2023/01/06	0	0.00	2	45.60	45.30	-2	949	-0.21%
2023/01/05	3	45.28	2	45.85	44.55	1	964	0.10%
2022/12/30	2	45.00	0	0.00	44.35	2	984	0.20%
2022/12/28	2	45.03	1	46.20	44.15	1	1,037	0.10%
2022/12/27	1	45.55	1	46.00	45.10	0	1,061	0.00%
2022/12/26	1	44.60	1	44.85	45.00	0	1,111	0.00%
2022/12/19	2	46.33	2	46.95	46.00	0	1,200	0.00%
2022/12/15	1	47.55	0	0.00	47.55	1	1,198	0.08%
2022/12/14	1	47.65	1	48.75	48.20	0	1,199	0.00%
2022/12/13	0	0.00	1	49.30	47.75	-1	1,201	-0.08%
2022/12/12	1	48.35	1	49.25	47.80	0	1,198	0.00%
2022/12/09	18	51.26	17	51.74	50.00	1	1,195	0.08%
2022/12/08	15	50.47	19.4	49.23	51.00	-4.4	1,157	-0.38%
2022/12/07	1	49.50	1	50.30	46.85	0	1,129	0.00%
2022/12/06	2.4	50.72	0	0.00	49.70	2.4	1,123	0.21%
2022/12/05	7	52.47	5	51.60	51.60	2	1,124	0.18%
2022/12/02	0	0.00	1	51.30	51.30	-1	1,092	-0.09%
2022/12/01	10	50.20	10	51.12	50.60	0	1,062	0.00%
2022/11/30	0	0.00	2	47.00	47.40	-2	944	-0.21%
2022/11/25	0	0.00	1	44.20	43.50	-1	1,008	-0.10%
2022/11/21	1	45.70	0	0.00	44.20	1	1,111	0.09%
2022/11/18	1	46.00	0	0.00	44.80	1	1,122	0.09%
2022/11/17	2	45.28	2	45.73	45.80	0	1,133	0.00%
2022/11/16	3	44.60	3	44.85	44.65	0	1,143	0.00%
2022/11/08	3	43.83	3	44.12	42.30	0	1,471	0.00%
2022/11/07	0	0.00	5	43.05	42.40	-5	1,511	-0.33%
2022/11/03	0	0.00	1	41.55	41.70	-1	1,615	-0.06%
2022/11/02	0	0.00	2	41.05	41.25	-2	1,657	-0.12%
2022/11/01	0	0.00	7	40.25	40.30	-7	1,734	-0.40%
2022/10/31	2	39.88	2	40.08	39.65	0	1,826	0.00%
2022/10/28	8	39.24	1	40.35	39.05	7	1,975	0.35%
2022/10/27	0	0.00	1	40.60	40.60	-1	2,247	-0.04%
2022/10/21	1	39.40	0	0.00	39.55	1	3,216	0.03%
2022/10/20	1	39.65	1	40.65	40.40	0	3,332	0.00%
2022/10/19	3	40.82	0	0.00	40.30	3	3,453	0.09%
2022/10/18	5	40.95	0	0.00	41.00	5	3,793	0.13%
2022/10/17	1	39.85	4	39.69	41.30	-3	3,883	-0.08%
2022/10/14	2	42.18	1	42.50	42.55	1	3,966	0.03%
2022/10/12	1	41.55	1	41.85	41.55	0	3,990	0.00%
2022/10/06	1	46.10	0	0.00	45.80	1	4,145	0.02%
2022/10/03	0	0.00	2	45.20	44.35	-2	4,139	-0.05%
2022/09/30	0	0.00	7	41.70	41.85	-7	4,125	-0.17%
2022/09/29	1	41.00	0	0.00	40.55	1	4,140	0.02%
2022/09/28	5	39.90	4	40.40	39.85	1	4,155	0.02%
2022/09/27	10.2	44.26	1	42.80	44.25	9.2	4,202	0.22%
2022/09/20	1	47.10	1	47.35	46.75	0	4,419	0.00%
2022/09/19	16	46.55	0	0.00	46.00	16	4,482	0.36%
2022/09/16	5.2	48.79	0	0.00	48.05	5.2	4,504	0.12%
2022/09/15	1	50.20	0	0.00	48.90	1	4,508	0.02%
2022/09/14	0	0.00	1	49.05	49.75	-1	4,541	-0.02%
2022/09/13	3.2	50.34	0	0.00	50.10	3.2	4,547	0.07%
2022/09/12	1	50.70	0	0.00	50.20	1	4,558	0.02%
2022/09/07	2	47.63	2	47.85	47.90	0	4,549	0.00%
2022/09/06	4	49.50	4	48.80	48.60	0	4,539	0.00%
2022/09/02	1	53.10	1	53.20	52.20	0	4,515	0.00%
2022/09/01	2	50.95	0	0.00	50.50	2	4,470	0.04%
2022/08/31	12.1	52.15	13	52.18	52.40	-0.9	4,442	-0.02%
2022/08/30	7	49.91	0	0.00	49.75	7	4,403	0.16%
2022/08/29	6	49.63	4	49.81	49.50	2	4,386	0.05%
2022/08/24	0	0.00	1	52.60	52.90	-1	4,326	-0.02%
2022/08/23	9	52.53	0	0.00	53.10	9	4,315	0.21%
2022/08/22	1	55.50	1	56.10	52.90	0	4,297	0.00%
2022/08/19	0	0.00	4	55.90	55.90	-4	4,266	-0.09%
2022/08/18	1	58.00	2	58.30	57.10	-1	4,208	-0.02%
2022/08/17	5	55.68	1	58.00	58.00	4	4,121	0.10%
2022/08/16	4.1	56.95	4	57.78	55.20	0.1	4,069	0.00%
2022/08/15	1	54.60	1	56.50	56.20	0	4,013	0.00%
2022/08/12	6	54.22	7	54.77	55.10	-1	3,953	-0.03%
2022/08/11	8	54.86	8	54.64	54.50	0	3,903	0.00%
2022/08/10	8	52.86	8	53.13	53.00	0	3,832	0.00%
2022/08/09	6.1	52.28	15	53.01	52.60	-8.9	3,788	-0.23%
2022/08/08	14	53.42	1	52.90	52.70	13	3,744	0.35%
2022/08/05	7	57.63	15	58.16	58.50	-8	3,663	-0.22%
2022/08/04	15	57.99	4	59.08	56.10	11	3,581	0.31%
2022/08/03	21	61.45	22	61.37	60.00	-1	3,434	-0.03%
2022/08/02	9.1	60.60	28	61.01	61.30	-18.9	3,172	-0.60%
2022/08/01	14	61.66	12	61.61	60.80	2	3,028	0.07%
2022/07/29	28	59.90	22	60.02	60.50	6	2,871	0.21%
2022/07/28	41	57.39	35	56.52	57.70	6	2,572	0.23%
2022/07/27	11	53.78	21	52.78	54.50	-10	2,237	-0.45%
2022/07/26	40	50.16	38	49.48	49.60	2	2,121	0.09%
2022/07/25	8	53.44	6	53.92	53.60	2	2,013	0.10%
2022/07/22	6	50.56	12.4	49.76	53.10	-6.4	1,676	-0.38%
2022/07/21	7	48.35	4	47.68	48.35	3	1,602	0.19%
2022/07/20	1	45.25	7	45.69	45.00	-6	1,515	-0.40%
2022/07/19	3	44.50	0	0.00	44.20	3	1,501	0.20%
2022/07/18	2	44.30	2	45.65	44.40	0	1,494	0.00%
2022/07/15	6	45.13	10.1	45.18	44.25	-4.1	1,483	-0.27%
2022/07/14	5	43.20	5	42.88	43.20	0	1,413	0.00%
2022/07/13	2	40.48	1	41.35	39.30	1	1,392	0.07%
2022/07/11	4	42.53	1	42.75	41.65	3	1,403	0.21%
2022/07/08	5.1	43.56	10	43.85	43.30	-5	1,387	-0.36%
2022/07/07	7	43.96	4	44.51	44.50	3	1,351	0.22%
2022/07/06	1	46.65	1	45.55	41.45	0	1,326	0.00%
2022/07/05	2	46.85	0	0.00	46.00	2	1,310	0.15%
2022/07/04	4	47.11	4	45.99	47.00	0	1,237	0.00%
2022/07/01	4	49.93	3	49.68	46.70	1	1,230	0.08%
2022/06/30	14	51.66	23	52.61	49.90	-9	1,199	-0.75%
2022/06/29	10	52.28	1	51.20	50.50	9	1,167	0.77%
2022/06/28	21	54.54	18	54.84	54.60	3	1,146	0.26%
2022/06/27	5	52.30	1	54.30	55.70	4	1,048	0.38%
2022/06/24	2	50.45	1	48.90	50.70	1	1,009	0.10%
2022/06/23	0	0.00	1	46.60	46.15	-1	999	-0.10%
2022/06/22	5	48.09	4	47.68	46.50	1	1,002	0.10%
2022/06/21	0	0.00	6	45.29	47.85	-6	965	-0.62%
2022/06/17	1	48.55	2	48.75	48.25	-1	945	-0.11%
2022/06/16	2	51.30	0	0.00	50.00	2	951	0.21%
2022/06/15	0	0.00	1	53.40	52.50	-1	950	-0.11%
2022/06/14	1	51.60	1	52.20	52.90	0	964	0.00%
2022/06/13	1	53.60	1.1	54.12	53.30	-0.1	970	-0.01%
2022/06/09	0	0.00	1.1	56.52	56.60	-1.1	989	-0.11%
2022/06/08	4	57.30	4	57.33	57.00	0	998	0.00%
2022/06/07	2	57.30	2	57.70	58.00	0	1,011	0.00%
2022/06/06	2	57.40	2	57.50	57.60	0	1,024	0.00%
2022/06/02	5	58.68	0	0.00	58.20	5	1,053	0.47%
2022/06/01	0	0.00	2	59.10	58.80	-2	1,065	-0.19%
2022/05/31	1.1	57.72	2	58.15	58.00	-1	1,084	-0.09%
2022/05/30	4	56.83	0	0.00	57.00	4	1,095	0.36%
2022/05/27	0	0.00	1	55.60	54.90	-1	1,101	-0.09%
2022/05/26	1.1	55.63	0	0.00	54.40	1.1	1,104	0.10%
2022/05/25	2	54.95	2	55.50	55.50	0	1,111	0.00%
2022/05/24	2	55.95	2	55.10	54.30	0	1,130	0.00%
2022/05/23	2	56.50	4	57.43	57.00	-2	1,130	-0.18%
2022/05/20	2	57.10	0	0.00	56.60	2	1,140	0.18%
2022/05/10	1	53.00	3	51.56	53.40	-2	1,198	-0.17%
2022/05/09	3	51.93	6	51.70	51.20	-3	1,219	-0.25%
2022/05/06	1	53.00	2	53.50	53.80	-1	1,225	-0.08%
2022/05/05	7	56.26	1	56.10	56.10	6	1,228	0.49%
2022/05/04	1	54.40	1	55.40	54.20	0	1,226	0.00%
2022/04/29	2	54.70	2	54.00	53.70	0	1,248	0.00%
2022/04/27	1	54.20	8	51.03	54.20	-7	1,259	-0.56%
2022/04/26	1	54.30	1	53.80	53.90	0	1,240	0.00%
2022/04/25	3	54.60	2	54.00	53.70	1	1,248	0.08%
2022/04/21	2	60.25	2	60.30	60.60	0	1,252	0.00%
2022/04/20	1	58.30	1	58.20	58.30	0	1,240	0.00%
2022/04/19	2	59.95	0	0.00	58.00	2	1,232	0.16%
2022/04/15	6	62.98	4	62.55	61.80	2	1,244	0.16%
2022/04/14	0	0.00	2	69.10	68.60	-2	1,233	-0.16%
2022/04/08	1	78.70	0	0.00	78.90	1	1,391	0.07%
2022/04/07	0	0.00	1	80.60	77.80	-1	1,402	-0.07%
2022/04/06	0	78.80	0	0.00	79.80	0	1,392	0.00%
2022/04/01	2	77.80	2	78.60	78.90	0	1,391	0.00%
2022/03/30	1	78.10	0	0.00	77.70	1	1,402	0.07%
2022/03/29	4	76.95	4	77.65	76.90	0	1,424	0.00%
2022/03/28	2	71.70	2	71.90	75.00	0	1,514	0.00%
2022/03/25	2	73.00	2	72.50	72.50	0	1,511	0.00%
2022/03/24	1	72.20	1	73.50	73.20	0	1,509	0.00%
2022/03/23	3	73.00	3	73.60	73.00	0	1,533	0.00%
2022/03/18	0	0.00	1	71.40	71.50	-1	1,605	-0.06%
2022/03/17	0	0.00	4	71.00	71.10	-4	1,634	-0.24%
2022/03/16	1	68.20	1	68.00	67.80	0	1,713	0.00%
2022/03/15	4	69.73	0	0.00	68.00	4	1,918	0.21%
2022/03/14	0	73.80	0	0.00	71.80	0	1,937	0.00%
2022/03/10	0	0.00	1	73.40	75.00	-1	1,997	-0.05%
2022/03/08	1	74.70	2	72.40	70.60	-1	2,163	-0.05%
2022/03/07	1	78.00	0	0.00	76.50	1	2,180	0.05%
2022/03/04	5	81.50	5	82.32	81.10	0	2,240	0.00%
2022/03/03	7	80.71	7	81.61	80.60	0	2,281	0.00%
2022/03/02	1	78.10	0	0.00	80.20	1	2,322	0.04%
2022/03/01	0	0.00	1	78.60	78.80	-1	2,392	-0.04%
2022/02/25	4	76.63	4	77.02	76.90	0	2,503	0.00%
2022/02/18	1	81.50	1	82.50	82.70	0	3,212	0.00%
2022/02/17	4	83.05	4	83.38	82.80	0	3,668	0.00%
2022/02/16	5	82.26	5	81.68	82.20	0	3,856	0.00%
2022/02/14	1	81.00	1	82.80	81.10	0	4,151	0.00%
2022/02/11	1	85.00	2	83.70	84.50	-1	4,268	-0.02%
2022/02/10	0	0.00	1	84.00	82.30	-1	4,377	-0.02%
2022/02/09	11	82.86	10	83.42	82.50	1	4,484	0.02%
2022/02/08	3	78.90	6	78.90	80.80	-3	4,566	-0.07%
2022/01/26	1	79.20	0	0.00	77.30	1	4,853	0.02%
2022/01/25	2	79.65	0	0.00	78.50	2	5,251	0.04%
2022/01/24	0	0.00	1	81.10	81.50	-1	5,389	-0.02%
2022/01/21	0	0.00	1	81.80	80.90	-1	5,589	-0.02%
2022/01/19	1	86.10	0	0.00	86.10	1	5,964	0.02%
2022/01/18	1	88.90	2	88.50	87.20	-1	6,375	-0.02%
2022/01/17	0	0.00	3	86.33	87.40	-3	6,674	-0.04%
2022/01/14	1	84.10	0	0.00	83.80	1	7,038	0.01%
2022/01/13	0	0.00	1	86.40	86.40	-1	7,224	-0.01%
2022/01/12	1	85.60	1	85.90	85.30	0	7,288	0.00%
2022/01/11	9	88.00	4	86.70	86.50	5	7,330	0.07%
2022/01/10	1	88.60	2	88.70	90.80	-1	7,353	-0.01%
2022/01/07	1	88.40	2	87.45	87.90	-1	7,382	-0.01%
2022/01/06	7	91.44	7	91.89	90.10	0	7,401	0.00%
2022/01/05	9	91.72	8	91.48	90.80	1	7,477	0.01%
2022/01/04	3	97.07	4	98.40	96.90	-1	7,521	-0.01%
2022/01/03	2	100.55	2	99.75	99.50	0	7,687	0.00%
2021/12/30	4	101.63	1	102.00	101.00	3	7,815	0.04%
2021/12/28	0	0.00	1	101.00	100.50	-1	8,040	-0.01%
2021/12/27	1	101.50	1	101.50	101.50	0	8,044	0.00%
2021/12/24	0	0.00	1	104.50	102.00	-1	8,097	-0.01%
2021/12/23	3	105.00	3	103.83	103.00	0	8,148	0.00%
2021/12/22	6	105.50	9	106.00	104.00	-3	8,171	-0.04%
2021/12/21	1	101.00	0	0.00	100.50	1	8,106	0.01%
2021/12/20	1	100.50	0	0.00	99.60	1	8,117	0.01%
2021/12/17	0.3	100.17	1	99.90	99.50	-0.7	8,140	-0.01%
2021/12/16	0	0.00	1	101.00	103.50	-1	8,157	-0.01%
2021/12/15	3	99.77	2	100.00	100.50	1	8,173	0.01%
2021/12/14	2	98.65	0	0.00	97.60	2	8,196	0.02%
2021/12/13	3	101.00	1	101.50	101.50	2	8,228	0.02%
2021/12/10	2	104.75	5	105.40	105.00	-3	8,278	-0.04%
2021/12/09	7	106.50	3	107.83	104.00	4	8,233	0.05%
2021/12/08	1	99.50	2	100.25	99.30	-1	8,069	-0.01%
2021/12/07	1	98.90	1	101.50	98.70	0	8,083	0.00%
2021/12/06	1.1	100.50	4	100.75	100.00	-2.9	8,096	-0.04%
2021/12/03	3	99.77	3	100.67	99.20	0	8,146	0.00%
2021/12/02	4	101.50	5	100.50	97.00	-1	8,194	-0.01%
2021/12/01	2	104.00	2	104.00	104.00	0	8,211	0.00%
2021/11/30	2	105.50	0	0.00	106.00	2	8,306	0.02%
2021/11/29	3.2	101.87	1.3	100.70	104.00	1.9	8,490	0.02%
2021/11/26	3	105.67	4	105.88	104.50	-1	8,633	-0.01%
2021/11/25	5	109.10	0	0.00	107.50	5	8,638	0.06%
2021/11/24	2	112.00	2	110.75	111.00	0	8,589	0.00%
2021/11/23	17.3	113.39	8	111.75	109.50	9.3	8,493	0.11%
2021/11/22	5	121.20	10	122.20	121.00	-5	8,340	-0.06%
2021/11/19	6.1	121.23	3	122.00	119.00	3.1	8,297	0.04%
2021/11/18	7	127.36	8	125.00	123.50	-1	8,217	-0.01%
2021/11/17	10.1	124.04	5	124.20	123.50	5.1	8,040	0.06%
2021/11/16	63	124.48	68	125.00	125.00	-5	7,933	-0.06%
2021/11/15	4	120.25	13	121.38	123.50	-9	7,516	-0.12%
2021/11/12	10	110.20	13	109.54	112.50	-3	7,371	-0.04%
2021/11/11	7	104.14	5	104.50	102.50	2	7,213	0.03%
2021/11/10	3	106.83	10	107.50	106.50	-7	7,162	-0.10%
2021/11/09	2	106.75	1	107.50	104.00	1	7,095	0.01%
2021/11/08	12	104.46	1	108.00	104.50	11	6,996	0.16%
2021/11/05	6	107.50	5	108.60	108.00	1	6,971	0.01%
2021/11/04	2	109.75	12	109.63	108.50	-10	6,919	-0.14%
2021/11/03	4	106.00	28	103.57	106.50	-24	6,830	-0.35%
2021/11/02	23	114.17	26	114.13	107.50	-3	6,715	-0.04%
2021/11/01	1	107.50	5.1	109.95	112.00	-4.1	6,352	-0.06%
2021/10/29	34	103.38	50	103.56	102.00	-16	6,279	-0.25%
2021/10/28	9	99.98	6	101.47	100.00	3	6,116	0.05%
2021/10/27	5	100.90	3	101.00	100.50	2	6,018	0.03%
2021/10/26	44	99.39	21	97.74	98.00	23	5,897	0.39%
2021/10/25	20	96.15	20	94.87	97.00	0	5,680	0.00%
2021/10/22	15	89.17	34	88.19	91.70	-19	5,453	-0.35%
2021/10/21	42	85.26	21	84.19	83.40	21	5,159	0.41%
2021/10/20	23	77.69	27	78.65	80.60	-4	5,045	-0.08%
2021/10/19	5	76.38	15.1	77.53	77.60	-10.1	5,066	-0.20%
2021/10/18	9	73.83	2	74.40	74.90	7	5,131	0.14%
2021/10/15	4.1	74.55	3	74.40	74.30	1.1	5,155	0.02%
2021/10/14	4	75.40	4	76.30	74.30	0	5,246	0.00%
2021/10/13	21	78.30	18	76.52	73.90	3	5,233	0.06%
2021/10/12	9	80.90	6	83.35	80.40	3	5,203	0.06%
2021/10/08	36	82.44	34	81.46	83.00	2	5,127	0.04%
2021/10/07	32	73.16	36	73.98	77.60	-4	5,018	-0.08%
2021/10/06	17	70.72	12	71.49	70.60	5	5,014	0.10%
2021/10/05	3	66.80	1	66.80	66.80	2	5,000	0.04%
2021/10/04	2	74.20	0	0.00	74.20	2	5,135	0.04%
2021/10/01	8	85.36	8	82.61	82.40	0	5,496	0.00%
2021/09/30	4	88.38	7	87.97	88.30	-3	5,528	-0.05%
2021/09/29	3	86.60	4	85.63	84.50	-1	5,534	-0.02%
2021/09/28	10	90.21	0	0.00	89.40	10	5,651	0.18%
2021/09/27	1	93.20	4	93.35	92.90	-3	5,866	-0.05%
2021/09/24	4	93.30	10	93.07	93.50	-6	6,031	-0.10%
2021/09/23	14	91.76	1	92.00	91.70	13	6,074	0.21%
2021/09/22	4	92.83	3	93.37	92.10	1	6,259	0.02%
2021/09/17	1	97.50	3	96.50	97.40	-2	6,459	-0.03%
2021/09/16	2	96.40	1	95.40	95.10	1	6,553	0.02%
2021/09/15	1	99.40	3	99.10	97.20	-2	6,519	-0.03%
2021/09/14	3	101.63	5	100.00	99.90	-2	6,499	-0.03%
2021/09/13	0	0.00	21	106.43	105.00	-21	6,517	-0.32%
2021/09/10	22	108.82	3	109.33	109.00	19	6,561	0.29%
2021/09/09	0	0.00	2	106.75	107.00	-2	6,597	-0.03%
2021/09/08	2	105.50	10	105.00	102.50	-8	6,662	-0.12%
2021/09/07	13	108.58	32	109.56	110.00	-19	6,877	-0.28%
2021/09/06	14	117.04	5	113.50	112.50	9	6,824	0.13%
2021/09/03	38	125.53	9	123.94	125.00	29	6,862	0.42%
2021/09/02	11	125.82	7	125.50	121.00	4	6,915	0.06%
2021/09/01	8	119.38	5	119.10	121.50	3	6,786	0.04%
2021/08/31	2	115.00	3	115.33	117.50	-1	6,757	-0.01%
2021/08/30	2	109.00	2	110.50	107.00	0	6,792	0.00%
2021/08/27	1	110.50	1	112.00	110.50	0	6,832	0.00%
2021/08/26	4	112.13	1	115.00	111.50	3	6,932	0.04%
2021/08/25	6	115.92	1	112.50	116.00	5	7,222	0.07%
2021/08/24	4	115.00	3	115.33	111.00	1	7,273	0.01%
2021/08/23	1	113.50	0	0.00	114.00	1	7,331	0.01%
2021/08/20	0	0.00	4	108.50	108.50	-4	7,454	-0.05%
2021/08/19	2	110.00	4	113.13	107.50	-2	7,503	-0.03%
2021/08/18	5	110.90	6	114.00	114.00	-1	7,566	-0.01%
2021/08/17	6	111.50	7	110.07	108.50	-1	7,803	-0.01%
2021/08/16	1	112.00	1	115.00	117.00	0	7,941	0.00%
2021/08/13	2	115.00	6	114.92	114.00	-4	7,951	-0.05%
2021/08/12	7	124.21	3	125.33	123.50	4	8,009	0.05%
2021/08/11	4	126.13	30	125.92	121.00	-26	8,154	-0.32%
2021/08/10	4	130.75	3	129.17	130.00	1	8,168	0.01%
2021/08/09	2	139.25	1	140.00	133.50	1	8,261	0.01%
2021/08/06	4	141.50	1	144.50	139.00	3	8,386	0.04%
2021/08/05	2	145.25	2	147.25	143.00	0	8,496	0.00%
2021/08/04	4	144.88	1	150.50	145.00	3	8,577	0.03%
2021/08/03	5	148.40	6	148.58	150.50	-1	8,569	-0.01%
2021/08/02	1	146.50	4	146.50	147.00	-3	8,586	-0.03%
2021/07/30	9	146.83	3	148.67	144.50	6	8,686	0.07%
2021/07/29	10	147.25	6	149.75	152.00	4	8,649	0.05%
2021/07/28	2	136.75	0	0.00	138.50	2	8,558	0.02%
2021/07/27	15	146.73	6	149.17	145.50	9	8,591	0.10%
2021/07/26	6	149.58	7	151.79	149.00	-1	8,605	-0.01%
2021/07/23	20	146.20	16	146.16	147.00	4	8,693	0.05%
2021/07/22	21	146.88	9	142.11	146.50	12	8,705	0.14%
2021/07/21	1	138.00	9	138.61	136.00	-8	8,659	-0.09%
2021/07/20	4	143.63	2	141.50	135.00	2	8,689	0.02%
2021/07/19	3	148.67	2	148.75	148.50	1	8,682	0.01%
2021/07/16	12	150.54	7	148.00	147.50	5	8,694	0.06%
2021/07/15	1	150.00	1	145.00	152.00	0	8,643	0.00%
2021/07/14	0	0.00	1	149.00	145.00	-1	8,615	-0.01%
2021/07/13	17	156.94	24	151.40	150.00	-7	8,547	-0.08%
2021/07/12	16	155.81	20	156.33	155.00	-4	8,460	-0.05%
2021/07/09	4	150.50	5	151.50	153.50	-1	8,290	-0.01%
2021/07/08	5	153.80	19	155.50	153.00	-14	8,261	-0.17%
2021/07/07	16	145.03	17	147.59	144.00	-1	7,962	-0.01%
2021/07/06	14	147.68	14	152.21	147.50	0	8,027	0.00%
2021/07/05	30	151.67	14	152.25	151.50	16	8,097	0.20%
2021/07/02	14	149.07	7	153.21	155.00	7	8,445	0.08%
2021/07/01	0	0.00	11	143.64	142.50	-11	8,857	-0.12%
2021/06/30	13	140.31	4	139.75	138.00	9	9,176	0.10%
2021/06/29	12	143.83	10	140.70	137.50	2	9,440	0.02%
2021/06/28	3	139.00	14	140.21	144.00	-11	9,601	-0.11%
2021/06/25	9	131.83	8	133.00	133.00	1	10,351	0.01%
2021/06/24	2	125.25	0	0.00	127.00	2	10,586	0.02%
2021/06/23	1	128.50	0	0.00	127.00	1	10,673	0.01%
2021/06/22	1	129.50	1	129.00	124.50	0	10,688	0.00%
2021/06/21	3	128.50	1	127.00	126.00	2	10,696	0.02%
2021/06/18	9	137.28	4	134.75	133.50	5	10,701	0.05%
2021/06/17	1	132.00	15	133.00	137.00	-14	10,789	-0.13%
2021/06/16	7	135.64	9	136.33	132.00	-2	10,884	-0.02%
2021/06/11	3	128.83	1	125.50	127.00	2	11,146	0.02%
2021/06/10	15	126.00	6	126.58	127.00	9	11,380	0.08%
2021/06/09	1	121.50	2.2	123.19	122.00	-1.2	11,456	-0.01%
2021/06/08	19	125.08	4	124.63	120.50	15	11,683	0.13%
2021/06/07	1	121.00	3	114.83	120.50	-2	12,025	-0.02%
2021/06/04	2	122.50	2	123.50	120.50	0	12,266	0.00%
2021/06/03	4	126.38	0	0.00	125.00	4	12,372	0.03%
2021/06/02	5	123.50	3	126.00	124.50	2	12,372	0.02%
2021/06/01	1	120.00	6	120.42	124.50	-5	12,095	-0.04%
2021/05/28	3	117.83	5	114.10	113.50	-2	12,010	-0.02%
2021/05/27	1	111.50	13.1	111.19	110.50	-12.1	11,951	-0.10%
2021/05/26	1	111.50	1	112.50	113.00	0	11,918	0.00%
2021/05/25	15	114.20	11	114.68	111.00	4	11,916	0.03%
2021/05/24	16	105.46	6	103.95	109.00	10	11,773	0.08%
2021/05/21	4	98.98	5	99.58	99.30	-1	11,694	-0.01%
2021/05/20	5	100.14	4	100.83	97.10	1	11,794	0.01%
2021/05/19	18	101.55	25	101.70	103.00	-7	11,870	-0.06%
2021/05/18	7	97.57	3.1	95.08	97.90	4	12,042	0.03%
2021/05/17	8.1	95.63	4	98.05	89.00	4.1	12,083	0.03%
2021/05/14	0	0.00	5	102.00	98.80	-5	12,290	-0.04%
2021/05/13	17	91.65	15	93.45	95.30	2	12,189	0.02%
2021/05/12	5	102.80	2	101.75	96.80	3	12,160	0.02%
2021/05/11	4	108.50	6	110.08	107.50	-2	12,106	-0.02%
2021/05/10	3	125.17	4	119.38	119.00	-1	12,149	-0.01%
2021/05/07	9	122.22	7	123.93	125.50	2	12,280	0.02%
2021/05/06	8	118.44	26	118.29	119.50	-18	12,494	-0.14%
2021/05/05	1	127.00	19	126.29	122.00	-18	12,557	-0.14%
2021/05/04	2	130.75	0	0.00	129.50	2	12,742	0.02%
2021/05/03	2	143.75	4	140.63	139.50	-2	12,844	-0.02%
2021/04/29	22	145.14	7	143.86	147.50	15	13,042	0.12%
2021/04/28	3	144.67	1	149.50	140.00	2	13,371	0.01%
2021/04/27	6	148.58	3	147.17	146.50	3	13,400	0.02%
2021/04/26	5	152.90	3	156.83	151.50	2	13,787	0.01%
2021/04/23	1	155.00	6	154.58	155.00	-5	13,878	-0.04%
2021/04/22	8	153.06	9	161.94	150.50	-1	14,024	-0.01%
2021/04/21	2	153.50	5	157.50	159.50	-3	13,988	-0.02%
2021/04/20	1	156.00	5	160.10	160.00	-4	13,984	-0.03%
2021/04/19	1	151.00	0	0.00	152.50	1	13,974	0.01%
2021/04/16	3	158.00	3.1	157.52	158.00	-0.1	13,970	0.00%
2021/04/15	2	144.00	6	146.42	154.50	-4	13,961	-0.03%
2021/04/14	3.1	143.16	2.1	142.08	143.00	1	13,939	0.01%
2021/04/13	3.1	153.05	5	156.00	152.50	-1.9	13,852	-0.01%
2021/04/12	12.1	164.97	6	164.08	154.00	6.1	13,791	0.04%
2021/04/09	2.1	159.76	1	158.50	171.00	1.1	13,663	0.01%
2021/04/08	31	147.15	39.1	148.47	155.50	-8.1	13,541	-0.06%
2021/04/07	53	144.08	50	143.85	141.50	3	13,130	0.02%
2021/04/06	112	128.16	115	128.91	134.00	-3	12,561	-0.02%	大買/大賣/
2021/04/01	14	115.89	28	116.63	122.00	-14	12,160	-0.12%
2021/03/31	30	114.27	27	114.93	111.50	3	12,574	0.02%
2021/03/30	51	115.81	48	118.97	114.50	3	12,755	0.02%
2021/03/29	14	110.71	18	110.86	112.50	-4	12,436	-0.03%
2021/03/26	7	100.93	14	102.21	102.50	-7	12,704	-0.06%
2021/03/25	16	99.11	10	98.89	98.30	6	13,567	0.04%
2021/03/24	3	98.70	2	98.75	98.10	1	14,307	0.01%
2021/03/23	12	97.69	2	100.40	97.00	10	14,721	0.07%
2021/03/22	3	100.87	20	100.14	99.50	-17	14,781	-0.12%
2021/03/19	13	103.54	12.2	102.00	104.00	0.8	14,668	0.01%
2021/03/18	27	102.17	9	102.67	102.00	18	14,560	0.12%
2021/03/17	17	106.97	53	103.11	100.00	-36	14,402	-0.25%
2021/03/16	89.2	108.78	55	108.05	110.50	34.2	14,024	0.24%
2021/03/15	11	100.50	24	99.64	100.50	-13	13,693	-0.09%
2021/03/12	41	99.55	85	99.86	95.20	-44	13,594	-0.32%
2021/03/11	132	98.90	111	97.70	98.00	21	13,289	0.16%	大買/大賣/
2021/03/10	156	92.93	106	93.35	92.50	50	12,811	0.39%	大買/大賣/
2021/03/09	3	88.27	4	86.98	88.50	-1	12,529	-0.01%
2021/03/08	6	88.30	5	88.70	90.30	1	12,437	0.01%
2021/03/04	1	83.00	2	85.30	82.60	-1	12,823	-0.01%
2021/03/03	1	83.90	0	0.00	84.30	1	13,056	0.01%
2021/03/02	2	90.45	1	92.40	85.00	1	13,081	0.01%
2021/02/25	5	90.60	2	90.95	91.30	3	13,004	0.02%
2021/02/24	7	92.54	10	91.67	89.00	-3	12,990	-0.02%
2021/02/23	2	89.00	11	88.42	88.00	-9	12,959	-0.07%
2021/02/22	12	93.15	4	93.03	91.60	8	12,870	0.06%
2021/02/19	21	94.51	15	96.31	94.50	6	12,711	0.05%
2021/02/18	13	96.71	4	96.35	93.10	9	12,526	0.07%
2021/02/17	4	97.30	52	98.45	99.40	-48	12,204	-0.39%
2021/02/05	98	86.95	52.3	87.69	90.40	45.7	12,079	0.38%
2021/02/04	28	82.20	29	81.65	82.20	-1	11,809	-0.01%
2021/02/03	3	80.70	10	80.95	80.50	-7	11,837	-0.06%
2021/02/02	10	78.94	7	79.71	79.20	3	11,955	0.03%
2021/02/01	1	80.90	0	0.00	77.20	1	12,011	0.01%
2021/01/29	26	83.33	28	83.59	79.00	-2	11,964	-0.02%
2021/01/28	30	82.02	29	82.47	82.00	1	11,847	0.01%
2021/01/27	18	79.44	21	80.12	79.00	-3	11,566	-0.03%
2021/01/26	7	80.60	37	83.55	78.30	-30	11,409	-0.26%
2021/01/25	12	90.48	1	93.10	86.70	11	11,140	0.10%
2021/01/22	28	89.88	28	90.20	94.00	0	10,988	0.00%
2021/01/21	59	89.01	62	90.10	86.00	-3	10,707	-0.03%
2021/01/20	12	93.76	5	91.32	90.00	7	10,240	0.07%
2021/01/19	57	109.51	57	107.95	99.90	0	10,175	0.00%
2021/01/18	21	108.67	22.2	107.05	111.00	-1.2	9,727	-0.01%
2021/01/15	51	102.95	29.1	103.69	101.00	21.9	9,540	0.23%
2021/01/14	1	96.80	1	96.80	98.50	0	9,302	0.00%
2021/01/13	0	0.00	6	88.37	89.60	-6	9,293	-0.06%
2021/01/12	0	0.00	67	81.19	81.50	-67	9,287	-0.72%
2021/01/11	1	74.70	2	81.10	82.10	-1	9,276	-0.01%
2021/01/08	9	75.44	2	76.50	74.70	7	9,295	0.08%
2021/01/07	3	82.43	0	0.00	82.90	3	9,276	0.03%
2021/01/05	0	0.00	1	77.50	80.00	-1	9,309	-0.01%
2021/01/04	1	76.90	2	74.10	77.40	-1	9,351	-0.01%
2020/12/30	6	78.65	4	77.78	76.10	2	9,496	0.02%
2020/12/29	6	82.20	15	81.75	82.30	-9	9,417	-0.10%
2020/12/28	0	0.00	20.1	74.56	78.90	-20.1	9,362	-0.21%
2020/12/25	277	71.94	246	71.40	71.80	31	9,295	0.33%	大買/大賣/
2020/12/24	130	63.78	151	64.74	67.10	-21	8,605	-0.24%	大買/大賣/
2020/12/23	151	58.24	160	58.74	61.00	-9	8,131	-0.11%	大買/大賣/
2020/12/22	80	59.52	122	59.56	56.00	-42	7,634	-0.55%	大賣/
2020/12/21	79	57.46	104	57.88	62.20	-25	7,079	-0.35%	大賣/
2020/12/18	208	53.17	98	53.57	56.60	110	6,268	1.75%	大買/鉅額交易
2020/12/17	107	51.27	118	50.73	51.50	-11	5,587	-0.20%	大買/大賣/
2020/12/16	11	47.62	14	47.83	47.15	-3	5,281	-0.06%
2020/12/15	8	47.43	6	47.65	45.50	2	5,970	0.03%
2020/12/14	17	47.56	15	47.72	46.85	2	6,110	0.03%
2020/12/11	4	46.23	4	46.18	45.40	0	6,035	0.00%
2020/12/10	0	0.00	13	47.01	46.10	-13	5,996	-0.22%
2020/12/09	12	46.80	14	47.21	46.90	-2	5,973	-0.03%
2020/12/08	34	47.50	13	47.35	47.70	21	5,920	0.35%
2020/12/07	1	44.90	1	44.30	45.80	0	5,774	0.00%
2020/12/04	12	44.72	15	45.08	44.85	-3	5,743	-0.05%
2020/12/03	1	44.25	0	0.00	44.00	1	5,736	0.02%
2020/12/02	30	46.14	15	46.30	44.95	15	5,711	0.26%
2020/12/01	9	47.01	12	45.31	46.90	-3	5,670	-0.05%
2020/11/30	42	47.38	35	48.11	45.90	7	5,591	0.13%
2020/11/27	13	46.78	5	47.19	48.50	8	5,703	0.14%
2020/11/26	35	44.10	36	44.36	44.10	-1	5,945	-0.02%
2020/11/25	10	43.60	0	0.00	42.60	10	6,422	0.16%
2020/11/24	0	0.00	1	43.70	43.40	-1	6,620	-0.02%
2020/11/23	1	44.10	11	44.01	44.05	-10	6,792	-0.15%
2020/11/20	23	43.30	15	43.65	43.70	8	6,995	0.11%
2020/11/16	3	41.15	1	42.25	41.00	2	7,129	0.03%
2020/11/11	1	44.50	0	0.00	44.50	1	7,173	0.01%
2020/11/10	5	45.25	2	44.55	44.50	3	7,162	0.04%
2020/11/09	0	0.00	20	45.59	45.75	-20	6,964	-0.29%
2020/11/06	0	0.00	6	42.13	41.60	-6	6,849	-0.09%
2020/11/05	2	43.15	5	43.08	42.55	-3	6,791	-0.04%
2020/11/04	4	42.30	2	42.43	42.40	2	6,744	0.03%
2020/11/03	3	40.50	0	0.00	40.00	3	6,695	0.04%
2020/10/30	1	41.15	0	0.00	40.50	1	6,827	0.01%
2020/10/28	1	41.50	0	0.00	41.55	1	6,836	0.01%
2020/10/27	6	42.12	6	42.22	42.10	0	6,832	0.00%
2020/10/26	1	40.70	0	0.00	40.55	1	6,769	0.01%
2020/10/23	1	41.40	1	41.65	41.10	0	6,773	0.00%
2020/10/22	4	41.74	0	0.00	40.70	4	6,796	0.06%
2020/10/21	1	41.55	0	0.00	41.70	1	6,819	0.01%
2020/10/20	6	41.51	1	41.45	41.10	5	6,969	0.07%
2020/10/15	6	42.17	6	42.09	41.75	0	7,065	0.00%
2020/10/13	14	42.19	13	41.83	42.35	1	7,055	0.01%
2020/10/12	2	44.18	0	0.00	42.80	2	7,018	0.03%
2020/10/08	7	44.72	1	46.20	44.85	6	6,974	0.09%
2020/10/07	0	0.00	2	43.50	43.75	-2	6,827	-0.03%
2020/10/06	7	43.22	5	43.00	43.30	2	6,815	0.03%
2020/10/05	6	42.03	6	42.75	42.65	0	6,817	0.00%
2020/09/30	1	40.80	5	40.70	41.25	-4	6,794	-0.06%
2020/09/29	3	40.03	3	40.20	40.30	0	6,835	0.00%
2020/09/28	16	42.30	16	41.04	41.45	0	6,803	0.00%
2020/09/25	28	43.03	37	40.33	39.15	-9	6,755	-0.13%
2020/09/24	30	43.72	15	44.43	43.45	15	6,722	0.22%
2020/09/23	45	44.73	53	44.89	45.00	-8	6,683	-0.12%
2020/09/22	24	44.08	23	43.48	43.55	1	6,525	0.02%
2020/09/21	64	46.64	57	47.14	45.50	7	6,407	0.11%
2020/09/18	77	52.58	71	52.90	47.50	6	6,255	0.10%
2020/09/17	15	46.97	18	49.92	50.60	-3	5,448	-0.06%
2020/09/16	0	0.00	10	47.25	46.00	-10	5,317	-0.19%
2020/09/14	0	0.00	3	47.70	47.55	-3	5,467	-0.05%
2020/09/11	0	0.00	1	44.05	45.00	-1	5,712	-0.02%
2020/09/10	0	0.00	11	46.39	46.00	-11	5,878	-0.19%
2020/09/07	0	0.00	1.2	46.92	44.35	-1.2	6,041	-0.02%
2020/09/04	0	0.00	3	44.27	46.20	-3	6,029	-0.05%
2020/09/03	0	0.00	8	47.21	45.90	-8	5,998	-0.13%
2020/09/02	113	47.95	73	48.48	47.05	40	5,940	0.67%	大買/
2020/09/01	46	46.60	49	47.22	48.40	-3	5,454	-0.05%
2020/08/31	32	42.55	29	43.11	44.00	3	4,948	0.06%
2020/08/28	20	39.36	21	38.41	40.00	-1	4,397	-0.02%
2020/08/27	22	37.70	17	37.60	36.40	5	4,175	0.12%
2020/08/26	23	38.73	30	38.69	39.10	-7	3,986	-0.18%
2020/08/25	11	35.80	16	35.41	35.55	-5	3,776	-0.13%
2020/08/24	5	34.24	11	34.01	34.75	-6	3,759	-0.16%
2020/08/21	27	31.84	18	32.02	32.50	9	3,678	0.24%
2020/08/20	4	33.30	1	35.00	33.30	3	3,656	0.08%
2020/08/19	1	37.45	4	37.30	37.00	-3	3,676	-0.08%
2020/08/18	4	36.75	3	36.70	36.80	1	3,691	0.03%
2020/08/17	4	37.25	4	37.78	38.15	0	3,669	0.00%
2020/08/14	7	35.96	5	35.29	36.00	2	3,562	0.06%
2020/08/13	3	34.82	22	34.38	33.75	-19	3,462	-0.55%
2020/08/12	6	32.48	2	33.08	33.30	4	3,408	0.12%
2020/08/11	0	0.00	3	32.57	31.85	-3	3,395	-0.09%
2020/08/10	12	32.68	6	34.23	32.20	6	3,386	0.18%
2020/08/07	1	33.05	8	33.61	33.50	-7	3,343	-0.21%
2020/08/06	23	34.38	13	34.03	33.90	10	3,312	0.30%
2020/08/04	9	32.05	9	31.86	32.00	0	3,147	0.00%
2020/08/03	9	31.78	10	31.92	32.00	-1	3,115	-0.03%
2020/07/31	1	31.40	10	31.06	30.65	-9	3,052	-0.29%
2020/07/29	26	29.88	20	29.67	29.60	6	3,041	0.20%
2020/07/27	15	30.44	57	30.83	29.50	-42	2,988	-1.41%
2020/07/24	109	33.86	66	33.60	30.05	43	2,928	1.47%	大買/
2020/07/23	10	32.59	8	32.87	32.35	2	2,773	0.07%
2020/07/22	25	32.28	20	31.59	32.40	5	2,737	0.18%
2020/07/21	9	29.54	8	29.51	29.80	1	2,654	0.04%
2020/07/20	10	28.25	11	27.53	29.25	-1	2,645	-0.04%
2020/07/17	1	26.85	0	0.00	26.85	1	2,617	0.04%
2020/07/16	0	0.00	2	27.40	27.15	-2	2,584	-0.08%
2020/07/14	2	27.68	12	28.15	27.85	-10	2,575	-0.39%
2020/07/13	1	29.90	16	29.20	29.55	-15	2,546	-0.59%
2020/07/10	3	29.57	0	0.00	28.70	3	2,518	0.12%
2020/07/09	10	31.85	15	32.35	31.45	-5	2,478	-0.20%
2020/07/08	37	32.50	29	32.93	31.65	8	2,445	0.33%
2020/07/06	12	32.08	0	0.00	31.55	12	2,318	0.52%
2020/07/03	49	32.64	58	33.19	32.30	-9	2,265	-0.40%
2020/07/02	20	31.45	15	31.42	31.55	5	2,108	0.24%
2020/07/01	2	29.00	3	28.90	28.70	-1	2,048	-0.05%
2020/06/30	0	0.00	0	29.10	28.85	0	2,028	0.00%
2020/06/29	2	28.30	0	0.00	28.90	2	2,000	0.10%
2020/06/24	0	0.00	2	30.60	29.55	-2	1,962	-0.10%
2020/06/23	5	29.49	0	0.00	29.85	5	1,914	0.26%
2020/06/22	6	31.45	6	31.38	30.35	0	1,839	0.00%
2020/06/19	5	33.76	2	33.00	33.00	3	1,736	0.17%
2020/06/18	20	33.68	16	33.58	35.00	4	1,637	0.24%
2020/06/17	85	34.19	98	34.57	34.95	-13	1,363	-0.95%
2020/06/16	42	31.30	35	30.64	32.25	7	1,178	0.59%
2020/06/15	9	28.79	0	0.00	29.35	9	1,005	0.89%
2020/06/12	1	26.00	0	0.00	28.00	1	954	0.10%
2020/06/11	2	27.70	5	28.66	26.95	-3	939	-0.32%
2020/06/10	2	28.65	0	0.00	28.65	2	919	0.22%
2020/06/05	1	29.90	9	29.63	29.95	-8	863	-0.93%
2020/06/04	8	28.65	19	28.76	28.60	-11	842	-1.31%
2020/06/03	0	0.00	1	26.50	27.45	-1	817	-0.12%
2020/06/02	13	27.42	6	27.60	27.15	7	801	0.87%
2020/06/01	43	27.25	50	26.99	28.25	-7	772	-0.91%
2020/05/29	22	25.36	27	25.30	25.70	-5	682	-0.73%
2020/05/28	13	23.22	0	0.00	23.40	13	626	2.08%
2020/05/27	6	24.31	14	24.49	22.85	-8	600	-1.33%
2020/05/26	1	23.75	7	23.72	23.75	-6	513	-1.17%
2020/05/25	17	21.31	10	21.60	21.60	7	469	1.49%
2020/05/22	2	18.90	3	19.65	19.65	-1	415	-0.24%
2020/05/21	1	17.95	1	18.10	17.90	0	375	0.00%
2020/05/07	0	0.00	0.3	17.00	16.70	-0.3	316	-0.08%
2020/05/06	0	0.00	4	16.50	16.10	-4	312	-1.28%
2020/05/05	0	0.00	4	16.00	16.00	-4	289	-1.38%
2020/04/29	2	14.70	0	0.00	14.85	2	257	0.78%
2020/04/28	2	14.60	0	0.00	14.50	2	250	0.80%
2020/04/27	1	15.25	0	0.00	15.20	1	235	0.42%
2020/04/24	1	14.10	1	14.60	14.55	0	224	0.00%
2020/04/17	1	12.35	0	0.00	12.35	1	209	0.48%
2020/04/08	1	11.25	1	11.20	11.20	0	183	0.00%
2020/04/01	0	10.25	0	0.00	10.20	0	202	0.00%
2020/03/27	3	10.55	0	0.00	10.15	3	205	1.46%
2020/03/13	0	14.50	0	0.00	12.20	0	186	0.00%
2020/03/03	0	0.00	1	15.30	15.25	-1	175	-0.57%
2020/01/16	0	0.00	2	18.20	17.80	-2	188	-1.06%
2020/01/15	0	0.00	3	16.90	16.95	-3	137	-2.18%
2020/01/09	0	0.00	1	16.85	16.80	-1	138	-0.72%
2020/01/07	0	0.00	1	16.75	16.80	-1	139	-0.72%
2019/12/27	0	0.00	3	16.92	17.15	-3	133	-2.24%
2019/12/19	0	0.00	3	16.60	16.50	-3	230	-1.30%
2019/11/11	0	0.00	2	17.30	17.10	-2	238	-0.84%
2019/11/06	2	18.15	0	0.00	18.00	2	234	0.85%
2019/11/05	2	18.25	0	0.00	18.15	2	234	0.85%
2019/10/03	0	0.00	1	17.20	17.30	-1	199	-0.50%
2019/10/02	1	17.60	0	0.00	17.30	1	200	0.50%
2019/07/02	0	0.00	7	17.20	17.45	-7	98	-7.10%
2019/06/21	6	17.05	0	0.00	17.00	6	105	5.67%
2019/05/23	0	0.00	2	16.40	16.40	-2	127	-1.57%
2019/04/22	0	0.00	2	18.55	18.35	-2	207	-0.96%
2019/04/19	2	18.40	0	0.00	18.40	2	207	0.97%
2019/04/15	0	18.30	0	0.00	18.15	0	191	0.00%
2019/03/20	1	18.40	0	0.00	18.55	1	180	0.55%
2019/03/12	0	0.00	5	18.45	18.35	-5	182	-2.73%
2019/02/20	0	0.00	2	19.50	19.70	-2	222	-0.90%
2019/02/18	0	0.00	1	19.30	19.05	-1	207	-0.48%
2019/02/13	2	18.10	0	0.00	18.30	2	196	1.02%
2019/01/03	0	0.00	3	17.55	17.50	-3	181	-1.65%
2018/12/12	3	18.52	0	0.00	18.40	3	224	1.33%
2018/12/03	1	19.15	0	0.00	19.15	1	235	0.42%
2018/11/08	0	0.00	5	17.20	16.85	-5	216	-2.31%
2018/10/25	0	0.00	2	16.00	15.80	-2	273	-0.73%
2018/10/08	0	0.00	4	19.85	19.80	-4	498	-0.80%
2018/10/01	0	0.00	1	21.90	21.80	-1	524	-0.19%
2018/09/27	1	21.50	0	0.00	21.35	1	541	0.18%
2018/09/17	4	22.85	0	0.00	22.75	4	637	0.63%
2018/09/07	4	24.10	0	0.00	22.90	4	703	0.57%
2018/08/16	0	0.00	7	23.94	24.15	-7	1,199	-0.58%
2018/08/14	0	0.00	1	24.00	24.55	-1	1,250	-0.08%
2018/08/10	4	26.58	1	26.20	26.20	3	1,509	0.20%
2018/08/07	0	0.00	1	28.40	27.95	-1	1,537	-0.07%
2018/08/06	4	28.60	0	0.00	28.30	4	1,548	0.26%
2018/07/23	1	28.00	2	27.20	27.30	-1	1,637	-0.06%
2018/07/20	7	29.89	15	30.70	29.00	-8	1,627	-0.49%
2018/07/19	2	29.75	2	29.50	29.40	0	1,582	0.00%
2018/07/18	8	29.66	5	28.90	28.80	3	1,585	0.19%
2018/07/17	1	29.65	7	29.10	29.10	-6	1,559	-0.38%
2018/07/16	0	0.00	4	27.75	28.80	-4	1,494	-0.27%
2018/07/13	6	26.35	0	0.00	26.20	6	1,502	0.40%
2018/07/12	1	25.70	2	25.78	25.70	-1	1,504	-0.07%
2018/07/11	3	25.70	0	0.00	25.75	3	1,512	0.20%
2018/07/10	1	26.40	0	0.00	26.25	1	1,535	0.07%
2018/07/09	1	26.00	0	0.00	26.20	1	1,544	0.06%
2018/07/04	1	27.50	6	28.19	27.55	-5	1,577	-0.32%
2018/07/03	5	29.00	6	27.78	27.25	-1	1,582	-0.06%
2018/07/02	1	29.10	1	29.10	28.80	0	1,577	0.00%
2018/06/29	1	29.50	0	0.00	29.40	1	1,572	0.06%
2018/06/28	9	29.60	5	29.90	29.00	4	1,582	0.25%
2018/06/27	2	31.55	0	0.00	30.40	2	1,582	0.13%
2018/06/26	7	31.89	11	31.80	31.35	-4	1,596	-0.25%
2018/06/22	1	30.85	0	0.00	30.70	1	1,608	0.06%
2018/06/21	3	31.60	0	0.00	31.30	3	1,627	0.18%
2018/06/20	2	30.55	0	0.00	31.00	2	1,662	0.12%
2018/06/19	1	31.90	7	31.71	31.55	-6	1,712	-0.35%
2018/06/14	0	0.00	1	32.40	32.75	-1	1,847	-0.05%
2018/06/13	6	33.35	0	0.00	32.40	6	1,884	0.32%
2018/06/12	2	33.15	0	0.00	33.30	2	1,861	0.11%
2018/06/11	0	0.00	1	32.20	32.35	-1	1,912	-0.05%
2018/06/08	1	31.20	2	31.75	31.50	-1	2,042	-0.05%
2018/06/07	4	32.33	0	0.00	32.35	4	2,125	0.19%
2018/06/06	8	32.79	12	32.88	33.80	-4	2,132	-0.19%
2018/05/29	1	30.10	20	30.01	29.70	-19	2,268	-0.84%
2018/05/25	1	31.25	0	0.00	30.75	1	2,361	0.04%
2018/05/23	2	30.90	0	0.00	30.90	2	3,048	0.07%
2018/05/22	0	0.00	11	31.45	31.05	-11	3,294	-0.33%
2018/05/21	11	34.16	13	34.08	32.30	-2	3,360	-0.06%
2018/05/18	20	31.23	0	0.00	32.90	20	3,225	0.62%
2018/05/14	0	0.00	2	29.60	29.75	-2	3,281	-0.06%
2018/05/09	3	29.75	0	0.00	28.95	3	3,259	0.09%
2018/05/03	2	29.60	16	28.32	29.90	-14	3,226	-0.43%
2018/05/02	10	27.50	0	0.00	27.80	10	3,188	0.31%
2018/04/30	0	0.00	10	28.00	27.80	-10	3,191	-0.31%
2018/04/26	1	28.30	0	0.00	26.90	1	3,186	0.03%
2018/04/20	5	30.60	0	0.00	30.30	5	3,199	0.16%
2018/04/19	0	0.00	3	30.70	30.55	-3	3,196	-0.09%
2018/04/18	1	29.40	1	29.50	29.00	0	3,167	0.00%
2018/04/17	8	28.96	3	29.22	28.95	5	3,161	0.16%
2018/04/11	2	30.20	0	0.00	30.60	2	3,134	0.06%
2018/04/02	1	33.70	1	33.75	33.40	0	3,060	0.00%
2018/03/30	2	33.00	1	33.00	32.85	1	3,052	0.03%
2018/03/29	1	34.10	2	34.70	34.10	-1	3,036	-0.03%
2018/03/27	5	34.07	4	33.90	33.65	1	2,988	0.03%
2018/03/22	7	34.11	8	35.08	34.00	-1	2,897	-0.03%
2018/03/21	16	35.96	5	35.81	35.75	11	2,833	0.39%
2018/03/20	23	36.17	12	36.38	36.20	11	2,787	0.39%
2018/03/19	3	34.90	7	36.07	35.60	-4	2,664	-0.15%
2018/03/16	4	35.30	3	35.35	35.05	1	2,615	0.04%
2018/03/15	17	36.40	11	35.70	36.20	6	2,570	0.23%
2018/03/14	68	37.03	22	37.61	36.35	46	2,480	1.85%
2018/03/13	7	40.20	55	39.44	40.35	-48	2,329	-2.06%
2018/03/12	3	37.23	10	38.56	37.10	-7	2,220	-0.32%
2018/03/09	9	37.68	9	36.71	37.70	0	2,153	0.00%
2018/03/08	0	0.00	3	35.95	34.55	-3	2,103	-0.14%
2018/03/07	3	34.10	0	0.00	34.00	3	2,070	0.14%
2018/03/06	0	0.00	9	34.37	34.70	-9	2,066	-0.44%
2018/03/05	6	34.13	15	34.15	33.40	-9	2,048	-0.44%
2018/03/02	24	35.97	26	35.99	35.50	-2	2,014	-0.10%
2018/03/01	3	34.45	5	34.89	35.10	-2	2,039	-0.10%
2018/02/27	13	36.50	1	35.50	35.40	12	2,037	0.59%
2018/02/26	76	37.04	90	37.29	37.55	-14	1,974	-0.71%
2018/02/23	83	35.21	96	35.17	35.50	-13	1,669	-0.78%
2018/02/22	4	33.70	16	33.21	33.85	-12	1,289	-0.93%
2018/02/21	50	30.75	2	30.10	30.80	48	1,051	4.56%
2018/02/12	5	28.00	5	28.45	28.00	0	1,024	0.00%
2018/02/09	11	28.33	6	28.85	27.80	5	1,012	0.49%
2018/02/08	1	27.60	17	27.35	27.60	-16	930	-1.72%
2018/02/06	2	24.00	0	0.00	24.55	2	979	0.20%
2018/02/05	2	25.35	1	26.10	26.30	1	1,058	0.09%
2018/01/19	0	0.00	1	26.60	26.50	-1	1,310	-0.08%
2018/01/17	1	27.90	12	27.52	27.60	-11	1,301	-0.85%
2018/01/16	0	0.00	20	26.80	27.10	-20	1,251	-1.60%
2018/01/08	0	0.00	2	26.55	26.20	-2	1,229	-0.16%
2018/01/02	0	0.00	6	24.84	25.25	-6	1,209	-0.50%