驊訊 (6237)-元大-忠孝券商分點個股進出

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
49.20
漲跌
▼1.10
漲幅
-2.19%
成交量
237張
產業
上櫃半導體類股
393人加入追蹤

立即追蹤
本地時間:13:35(已收盤)

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

驊訊 (6237)籌碼相關－元大-忠孝券商分點個股進出

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

元大-忠孝券商分點個股進出
元大-忠孝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
2024/12/12	5	49.52	0	50.40	49.20	5	763	0.66%
2024/12/04	0	0.00	2	50.40	50.30	-2	734	-0.27%
2024/12/02	0	0.00	1	49.00	49.05	-1	736	-0.14%
2024/11/28	3	47.15	0	0.00	47.15	3	736	0.41%
2024/11/25	0	0.00	5	49.64	49.65	-5	747	-0.67%
2024/11/22	0	0.00	2	48.65	48.00	-2	746	-0.27%
2024/11/18	4	47.55	0	0.00	47.00	4	744	0.54%
2024/11/14	3	48.70	0	0.00	48.80	3	741	0.40%
2024/11/08	1	54.20	1	53.20	51.70	0	731	0.00%
2024/11/06	0	0.00	10	50.16	50.30	-10	717	-1.39%
2024/11/04	5	48.88	0	0.00	48.60	5	739	0.68%
2024/10/29	5	50.12	0	0.00	49.80	5	740	0.68%
2024/10/28	0	51.20	0	0.00	50.90	0	734	0.01%
2024/10/25	2	53.05	0.1	53.08	53.20	1.9	722	0.26%
2024/10/24	0	0.00	20	55.00	53.50	-20	716	-2.79%
2024/10/23	18	56.98	106	56.67	56.80	-88	695	-12.65%	大賣/
2024/10/22	100.1	56.66	4	55.03	56.80	96.1	587	16.36%
2024/10/18	2	51.50	0	0.00	51.30	2	518	0.39%
2024/10/17	12	52.55	6	53.20	52.20	6	518	1.16%
2024/10/15	6	50.90	6	53.40	50.90	0	518	0.00%
2024/10/14	3	51.20	10	51.70	51.60	-7	516	-1.36%
2024/10/11	0	0.00	30	52.35	52.20	-30	515	-5.82%
2024/10/09	3	51.30	0	0.00	51.80	3	511	0.59%
2024/10/08	20	53.17	0	0.00	52.80	20	504	3.97%
2024/10/07	10	52.50	0	0.00	51.90	10	476	2.10%
2024/10/04	0	0.00	15	52.37	52.40	-15	479	-3.13%
2024/10/01	11	53.79	21	54.17	54.20	-10	479	-2.09%
2024/09/30	11	52.12	21	54.86	54.00	-10	451	-2.21%
2024/09/27	22	54.22	5	52.96	52.80	17	420	4.04%
2024/09/26	23	50.43	31	52.42	51.50	-8	370	-2.16%
2024/09/25	15	49.93	11	49.76	50.20	4	312	1.28%
2024/09/04	2	43.68	0	0.00	43.15	2	369	0.54%
2024/09/03	3	46.73	0	0.00	46.25	3	373	0.80%
2024/09/02	2	46.75	0	0.00	46.75	2	376	0.53%
2024/08/28	0	0.00	5	47.62	46.90	-5	391	-1.28%
2024/08/26	3	46.62	1	47.00	46.25	2	404	0.49%
2024/08/23	1	45.55	0	0.00	45.60	1	431	0.23%
2024/08/22	1	46.00	0	0.00	46.20	1	488	0.20%
2024/08/21	1	46.55	0	0.00	46.10	1	502	0.20%
2024/08/20	2	46.58	0	0.00	46.50	2	511	0.39%
2024/08/19	1	45.90	0	0.00	45.70	1	521	0.19%
2024/08/06	0	0.00	13	41.30	39.25	-13	751	-1.73%
2024/08/05	5	41.75	2	42.10	41.75	3	739	0.41%
2024/07/19	5	50.60	0	0.00	50.10	5	736	0.68%
2024/07/16	0	0.00	1	54.30	53.10	-1	730	-0.14%
2024/07/09	1	53.60	0	0.00	53.40	1	768	0.13%
2024/07/05	0	0.00	7	54.90	54.70	-7	795	-0.88%
2024/07/04	1	52.50	0	0.00	52.00	1	792	0.13%
2024/07/02	0	0.00	0.4	51.50	51.30	-0.4	804	-0.05%
2024/07/01	1	52.40	0	0.00	51.90	1	817	0.12%
2024/06/28	0	0.00	0.1	53.10	52.50	-0.1	820	-0.01%
2024/06/27	1	52.30	0	53.00	52.20	1	826	0.12%
2024/06/26	1	53.50	0	0.00	53.10	1	832	0.12%
2024/06/25	5	53.40	0	0.00	53.80	5	865	0.58%
2024/06/24	5	54.70	0	0.00	54.10	5	867	0.58%
2024/06/21	0	0.00	1	55.10	54.50	-1	861	-0.12%
2024/06/20	1	54.50	4	53.83	54.30	-3	871	-0.34%
2024/06/19	5	53.10	0	0.00	53.10	5	880	0.57%
2024/06/18	4	54.33	0	0.00	53.70	4	881	0.45%
2024/06/13	1	53.80	0	0.00	53.90	1	901	0.11%
2024/06/11	5	54.10	0	0.00	53.70	5	922	0.54%
2024/06/04	5	56.60	0	0.00	56.60	5	1,046	0.48%
2024/05/28	1	59.60	2	58.65	60.60	-1	1,487	-0.07%
2024/05/27	2	57.65	0	0.00	57.60	2	1,531	0.13%
2024/05/23	0	0.00	1	57.40	56.10	-1	2,045	-0.05%
2024/05/22	1	58.60	1	58.20	58.20	0	2,090	0.00%
2024/05/20	2	59.85	31	58.44	58.00	-29	2,206	-1.31%
2024/05/17	0	0.00	25	58.04	59.00	-25	2,196	-1.14%
2024/05/16	0	0.00	11	55.64	54.70	-11	2,177	-0.51%
2024/05/15	56	55.91	18	56.02	55.60	38	2,229	1.70%
2024/05/14	0	0.00	1	55.00	55.50	-1	2,243	-0.04%
2024/05/09	1	50.30	1	50.00	50.00	0	2,675	0.00%
2024/04/22	5	50.00	0	0.00	49.70	5	5,595	0.09%
2024/04/19	0	0.00	1	50.90	51.30	-1	5,681	-0.02%
2024/04/18	0	0.00	1	53.65	53.20	-1	5,719	-0.02%
2024/04/17	0	0.00	0.3	54.16	53.90	-0.3	5,756	-0.01%
2024/04/16	6	53.10	2.1	53.30	53.30	4	5,843	0.07%
2024/04/15	5.1	56.00	0	0.00	55.40	5.1	5,857	0.09%
2024/04/12	10.1	57.10	0	0.00	57.00	10.1	5,881	0.17%
2024/04/11	0	59.90	0	0.00	59.50	0	5,958	0.00%
2024/04/10	0	61.30	1	61.50	60.60	-1	5,994	-0.02%
2024/04/09	2	60.46	1	60.60	60.60	1	6,021	0.02%
2024/04/08	0	61.30	0	0.00	61.30	0	6,054	0.00%
2024/04/03	0	0.00	1	62.00	61.60	-1	6,089	-0.02%
2024/04/02	0	0.00	10	60.82	60.70	-10	6,131	-0.16%
2024/04/01	0.1	61.15	22	60.97	60.90	-21.9	6,285	-0.35%
2024/03/29	22.1	62.19	0	0.00	60.00	22.1	6,577	0.34%
2024/03/28	21.6	61.94	11	61.35	61.60	10.6	6,794	0.16%
2024/03/26	1	61.70	3	61.47	59.80	-2	6,881	-0.03%
2024/03/25	0	62.10	0	0.00	62.10	0	6,884	0.00%
2024/03/22	0	61.60	1	62.30	61.80	-1	6,889	-0.01%
2024/03/20	0	60.50	1	60.70	60.10	-1	6,943	-0.01%
2024/03/19	2	60.75	0	0.00	60.60	2	6,987	0.03%
2024/03/18	0	61.70	2	61.75	61.70	-2	6,998	-0.03%
2024/03/15	3	59.70	1	60.00	59.70	2	7,035	0.03%
2024/03/13	1.1	61.00	0.2	60.05	59.80	0.9	7,171	0.01%
2024/03/12	2.1	62.62	1	63.20	62.60	1.1	7,351	0.02%
2024/03/11	0.1	62.60	2	62.00	61.90	-2	7,474	-0.03%
2024/03/08	0.2	63.11	0	61.40	61.60	0.2	7,504	0.00%
2024/03/07	0.2	67.23	1	65.90	65.20	-0.8	7,482	-0.01%
2024/03/06	5.4	69.56	2	70.85	68.50	3.4	7,586	0.04%
2024/03/05	6	71.78	36	72.60	70.80	-30	7,591	-0.40%
2024/03/04	2	73.20	14	72.92	71.80	-12	7,560	-0.16%
2024/03/01	46	68.06	16	67.30	68.70	30	7,603	0.39%
2024/02/29	14	67.94	3	68.93	67.60	11	7,617	0.14%
2024/02/27	21	68.24	17.1	71.03	67.00	3.9	7,656	0.05%
2024/02/26	5	71.04	43	71.62	73.40	-38	7,953	-0.48%
2024/02/23	23	66.78	25	66.81	66.80	-2	8,007	-0.02%
2024/02/22	36	66.81	12	66.89	66.60	24	8,334	0.29%
2024/02/21	7	66.46	17	66.50	66.90	-10	8,583	-0.12%
2024/02/20	2	65.30	2	64.70	64.70	0	8,626	0.00%
2024/02/19	8.1	65.75	8	66.33	65.60	0.1	8,577	0.00%
2024/02/16	1	64.50	13	65.96	66.00	-12	8,555	-0.14%
2024/02/15	15	64.91	0	0.00	64.00	15	8,513	0.18%
2024/02/05	23	64.43	17	64.39	64.10	6	8,471	0.07%
2024/02/02	31	66.21	72	67.28	65.90	-41	8,421	-0.49%
2024/02/01	72	69.23	62	68.93	67.90	10	8,343	0.12%
2024/01/31	36	69.64	39	69.77	69.90	-3	8,076	-0.04%
2024/01/30	28	66.30	31	66.43	66.30	-3	7,802	-0.04%
2024/01/29	31	67.21	5.4	67.32	67.00	25.6	7,789	0.33%
2024/01/26	39	66.09	24	65.84	65.70	15	7,899	0.19%
2024/01/25	20	71.12	27	70.69	69.50	-7	7,745	-0.09%
2024/01/24	39	72.00	60	71.93	71.60	-21	7,561	-0.28%
2024/01/23	32	67.22	26	69.00	71.30	6	6,824	0.09%
2024/01/22	33	60.22	41.1	64.06	64.90	-8.1	6,127	-0.13%
2024/01/19	2	58.80	2	59.50	59.00	0	6,171	0.00%
2024/01/18	5	58.82	1	58.50	58.30	4	6,425	0.06%
2024/01/17	3	60.57	3	61.43	60.20	0	6,549	0.00%
2024/01/16	9	61.78	7	62.40	62.90	2	6,590	0.03%
2024/01/15	6.4	59.78	13	60.07	61.10	-6.6	6,615	-0.10%
2024/01/12	20	59.29	14	57.71	57.10	6	6,710	0.09%
2024/01/11	2	59.60	1	60.90	59.50	1	6,846	0.01%
2024/01/10	10	61.41	11	61.03	60.90	-1	7,160	-0.01%
2024/01/09	4	60.10	2	61.00	59.70	2	7,219	0.03%
2024/01/08	5	61.80	2	61.50	60.90	3	7,234	0.04%
2024/01/05	2	62.00	4.3	62.09	62.10	-2.3	7,197	-0.03%
2024/01/04	2.2	59.44	1	60.60	58.90	1.2	7,088	0.02%
2024/01/03	9.1	62.10	6	61.18	61.00	3.1	7,042	0.04%
2024/01/02	9	62.51	9.3	62.76	62.50	-0.3	7,003	0.00%
2023/12/29	3	61.60	5	61.92	62.20	-2	6,963	-0.03%
2023/12/28	5	62.22	5	63.06	62.60	0	6,920	0.00%
2023/12/27	17	62.75	14	62.67	62.70	3	6,863	0.04%
2023/12/26	25	63.73	29	63.98	63.60	-4	6,703	-0.06%
2023/12/25	12	61.99	22	62.32	62.00	-10	6,404	-0.16%
2023/12/22	13	59.68	32.1	58.45	59.20	-19.1	6,176	-0.31%
2023/12/21	0	0.00	2	56.10	55.60	-2	6,061	-0.03%
2023/12/20	3.1	55.80	2	56.30	55.70	1.1	6,049	0.02%
2023/12/19	6	54.93	5	55.06	55.90	1	6,034	0.02%
2023/12/18	2	56.00	2	56.50	55.90	0	6,017	0.00%
2023/12/15	14	57.69	4	56.95	56.60	10	5,989	0.17%
2023/12/14	10	59.00	1	60.30	59.00	9	5,943	0.15%
2023/12/13	1	59.30	10	59.30	58.90	-9	5,894	-0.15%
2023/12/12	24	59.75	13	59.65	59.50	11	5,872	0.19%
2023/12/11	2.1	60.35	0	0.00	60.50	2.1	5,827	0.04%
2023/12/08	6	61.05	5	60.94	60.80	1	5,783	0.02%
2023/12/07	4	61.78	7.1	62.55	59.70	-3.1	5,664	-0.05%
2023/12/06	9	61.59	17	61.67	63.40	-8	5,455	-0.15%
2023/12/05	1.1	58.79	5	58.00	57.70	-3.9	5,312	-0.07%
2023/12/04	9	59.67	3	61.10	58.50	6	5,263	0.11%
2023/12/01	5	62.56	2	62.05	60.90	3	5,201	0.06%
2023/11/30	10	61.17	6	60.90	60.70	4	5,032	0.08%
2023/11/29	3	59.83	1	61.00	61.00	2	4,952	0.04%
2023/11/28	30	59.73	28	60.55	60.40	2	4,854	0.04%
2023/11/27	3	57.90	1	59.10	57.10	2	4,628	0.04%
2023/11/24	6	60.35	2	60.60	59.20	4	4,564	0.09%
2023/11/23	24	65.61	13	67.67	60.60	11	4,423	0.25%
2023/11/22	16	60.80	42	63.12	63.90	-26	3,771	-0.69%
2023/11/21	9	57.83	13	58.05	58.10	-4	3,535	-0.11%
2023/11/20	12	53.03	7	54.09	56.90	5	3,151	0.16%
2023/11/17	2	50.35	5	51.02	51.80	-3	2,818	-0.11%
2023/11/15	3	48.47	3	47.72	47.90	0	2,708	0.00%
2023/11/14	7	47.98	2	47.68	48.05	5	2,688	0.19%
2023/11/13	2	46.40	3	46.48	46.60	-1	2,667	-0.04%
2023/11/10	1	45.50	9	45.59	45.55	-8	2,652	-0.30%
2023/11/09	2	46.93	23	46.58	46.00	-21	2,635	-0.80%
2023/11/08	2	47.83	1	48.45	47.50	1	2,610	0.04%
2023/11/07	1	49.65	1	50.00	49.20	0	2,582	0.00%
2023/11/06	3	49.33	2	49.90	49.55	1	2,557	0.04%
2023/11/03	50	51.49	48	50.58	49.25	2	2,514	0.08%
2023/11/02	3	48.77	3	49.07	49.00	0	2,316	0.00%
2023/11/01	2	48.18	4	48.35	48.00	-2	2,277	-0.09%
2023/10/31	5	50.45	3	49.87	48.30	2	2,245	0.09%
2023/10/30	4	51.40	3	51.00	50.70	1	2,132	0.05%
2023/10/27	12	52.14	6	51.38	50.50	6	2,059	0.29%
2023/10/26	26	52.69	25	52.01	51.80	1	1,864	0.05%
2023/10/25	0	0.00	16	53.57	54.10	-16	1,589	-1.01%
2023/10/24	6	48.50	3	48.62	49.25	3	1,433	0.21%
2023/10/23	3	49.97	4	49.19	50.00	-1	1,341	-0.07%
2023/10/20	28	49.53	16	48.73	47.50	12	1,141	1.05%
2023/10/19	8	47.21	7	48.24	48.50	1	969	0.10%
2023/10/18	18	48.65	14	48.64	46.70	4	842	0.48%
2023/10/17	1	46.25	4	47.11	48.05	-3	514	-0.58%
2023/10/16	2	43.45	1	43.70	43.70	1	368	0.27%
2023/10/12	0	0.00	1	38.50	38.20	-1	327	-0.31%
2023/10/11	0	0.00	1	38.35	37.90	-1	330	-0.30%
2023/10/05	0	0.00	2	39.55	39.10	-2	337	-0.59%
2023/09/22	1	38.50	0	0.00	39.20	1	362	0.28%
2023/09/18	0	0.00	2	39.80	38.85	-2	363	-0.55%
2023/09/15	0	0.00	1	38.05	38.25	-1	361	-0.28%
2023/09/14	2	38.38	0	0.00	38.10	2	362	0.55%
2023/09/13	2	37.80	0	0.00	37.80	2	363	0.55%
2023/09/06	0	0.00	1	38.15	37.90	-1	372	-0.27%
2023/09/05	0	0.00	2	38.28	38.20	-2	373	-0.54%
2023/09/04	2	37.30	0	0.00	37.15	2	372	0.54%
2023/09/01	1	37.50	0	0.00	37.35	1	376	0.27%
2023/08/24	0	0.00	1	35.55	35.50	-1	393	-0.25%
2023/08/21	0.1	35.70	0	0.00	35.50	0.1	402	0.03%
2023/08/14	0	0.00	1	35.40	34.55	-1	410	-0.24%
2023/08/10	2	35.85	0	0.00	35.70	2	407	0.49%
2023/08/09	0	0.00	1	37.25	37.20	-1	402	-0.25%
2023/08/08	2	38.20	0	0.00	38.05	2	397	0.50%
2023/08/07	0	0.00	1	38.50	38.70	-1	396	-0.25%
2023/07/28	0	0.00	1	40.35	40.60	-1	386	-0.26%
2023/07/27	0	0.00	1	39.65	39.55	-1	379	-0.26%
2023/07/26	2	39.63	9	39.41	39.00	-7	379	-1.84%
2023/07/21	3	43.12	8	42.68	42.05	-5	369	-1.35%
2023/07/20	1	41.35	4	42.35	42.35	-3	322	-0.93%
2023/07/19	3.3	38.66	0	0.00	38.50	3.3	301	1.10%
2023/07/18	1	38.25	0	0.00	38.25	1	312	0.32%
2023/07/17	2	39.50	1	39.40	39.30	1	314	0.32%
2023/07/13	2	39.90	0	0.00	39.80	2	321	0.62%
2023/07/06	2	41.90	2	41.65	41.65	0	351	0.00%
2023/07/05	1	41.50	0	0.00	41.15	1	358	0.28%
2023/06/30	0.4	41.30	0	0.00	41.05	0.4	409	0.10%
2023/06/29	1	41.35	0	0.00	41.50	1	409	0.24%
2023/06/15	0	0.00	7	43.12	43.00	-7	430	-1.62%
2023/06/13	1	43.50	0	0.00	44.00	1	438	0.23%
2023/06/09	0	0.00	6	43.45	43.45	-6	445	-1.35%
2023/06/08	0	0.00	1	43.25	43.10	-1	455	-0.22%
2023/06/07	0	0.00	2	43.90	44.20	-2	469	-0.43%
2023/06/06	0	0.00	24	43.98	43.60	-24	485	-4.94%
2023/06/05	0	0.00	1	45.05	44.15	-1	490	-0.20%
2023/06/02	20	44.28	1	43.90	43.60	19	487	3.90%
2023/05/12	1	41.45	0	0.00	41.90	1	578	0.17%
2023/05/11	1	41.70	0	0.00	41.50	1	592	0.17%
2023/05/09	3	42.17	0	0.00	41.75	3	605	0.50%
2023/05/08	2	43.28	0	0.00	43.05	2	612	0.33%
2023/05/05	1	43.50	0	0.00	43.45	1	643	0.16%
2023/04/27	2	43.20	0	0.00	43.20	2	723	0.28%
2023/04/26	2	42.90	0	0.00	43.60	2	723	0.28%
2023/04/25	3	43.40	0	0.00	43.05	3	730	0.41%
2023/04/20	0	0.00	1	48.50	47.70	-1	758	-0.13%
2023/04/18	1	49.80	0	0.00	50.20	1	754	0.13%
2023/04/11	0	51.20	0	0.00	50.80	0	731	0.00%
2023/04/10	0	0.00	1	51.70	51.70	-1	729	-0.14%
2023/02/21	1	50.40	3	51.00	50.30	-2	1,027	-0.19%
2023/02/16	0	0.00	1	49.15	49.85	-1	1,026	-0.10%
2023/02/15	1	47.85	2	48.28	47.90	-1	1,026	-0.10%
2023/02/14	1	48.50	1	48.40	48.40	0	1,025	0.00%
2023/02/13	1	47.90	0	0.00	47.85	1	1,029	0.10%
2023/02/10	2	48.75	0	0.00	47.80	2	1,046	0.19%
2023/02/09	1	49.45	3	50.73	49.05	-2	1,049	-0.19%
2023/02/08	2	49.68	1	49.45	49.80	1	1,048	0.10%
2023/02/03	1	49.70	0	0.00	49.45	1	1,048	0.10%
2023/02/02	3	52.23	2	52.80	51.50	1	1,022	0.10%
2023/01/16	0	0.00	20	47.03	46.75	-20	962	-2.08%
2023/01/12	21	48.17	1	48.10	48.00	20	961	2.08%
2023/01/11	1	45.90	1	46.00	46.10	0	918	0.00%
2023/01/09	0	0.00	10	45.84	46.20	-10	940	-1.06%
2023/01/06	10	45.70	0	0.00	45.30	10	949	1.05%
2023/01/04	0	0.00	18	45.42	45.00	-18	968	-1.86%
2023/01/03	0	0.00	1	45.10	45.10	-1	978	-0.10%
2022/12/30	19	44.63	7	44.92	44.35	12	984	1.22%
2022/12/29	7	44.14	0	0.00	44.10	7	997	0.70%
2022/12/27	1	45.80	1	45.10	45.10	0	1,061	0.00%
2022/12/23	0	0.00	2	44.50	44.80	-2	1,131	-0.18%
2022/12/20	1	46.95	4	46.49	43.80	-3	1,195	-0.25%
2022/12/19	0	0.00	3	46.45	46.00	-3	1,200	-0.25%
2022/12/16	0	0.00	7	46.44	46.20	-7	1,203	-0.58%
2022/12/15	0	0.00	15	47.78	47.55	-15	1,198	-1.25%
2022/12/14	0	0.00	1	48.10	48.20	-1	1,199	-0.08%
2022/12/13	11	47.67	10	49.10	47.75	1	1,201	0.08%
2022/12/12	2	48.90	0	0.00	47.80	2	1,198	0.17%
2022/12/09	32	51.66	7	50.99	50.00	25	1,195	2.09%
2022/12/05	0	0.00	14	51.81	51.60	-14	1,124	-1.25%
2022/12/02	10	51.10	0	0.00	51.30	10	1,092	0.92%
2022/12/01	8	50.78	37	50.21	50.60	-29	1,062	-2.73%
2022/11/30	20	44.74	1	43.75	47.40	19	944	2.01%
2022/11/24	0	0.00	9	43.79	43.90	-9	1,045	-0.86%
2022/11/23	0	0.00	1	43.35	43.05	-1	1,058	-0.09%
2022/11/22	1	44.40	0	0.00	43.15	1	1,087	0.09%
2022/11/21	0	0.00	2	46.00	44.20	-2	1,111	-0.18%
2022/11/17	0	0.00	1	46.00	45.80	-1	1,133	-0.09%
2022/11/15	2	43.37	0	0.00	43.85	2	1,162	0.18%
2022/11/11	1	44.20	1	42.65	42.55	0	1,302	0.00%
2022/11/09	0.2	42.80	0	0.00	43.55	0.2	1,408	0.01%
2022/11/07	3	42.45	3	42.75	42.40	0	1,511	0.00%
2022/11/04	3	41.90	12	41.94	41.95	-9	1,575	-0.57%
2022/11/03	7	42.11	1	41.40	41.70	6	1,615	0.37%
2022/10/27	0	0.00	1	40.20	40.60	-1	2,247	-0.04%
2022/10/25	1	39.20	0	0.00	39.40	1	2,562	0.04%
2022/10/24	1	40.45	1	39.95	39.80	0	2,878	0.00%
2022/10/20	1	40.40	1	40.40	40.40	0	3,332	0.00%
2022/10/18	0	0.00	0.5	41.10	41.00	-0.5	3,793	-0.01%
2022/10/13	0	0.00	1	39.70	39.05	-1	3,988	-0.03%
2022/10/06	6	45.93	3	45.92	45.80	3	4,145	0.07%
2022/10/05	7	46.86	0	0.00	45.75	7	4,163	0.17%
2022/10/03	0	0.00	3	44.50	44.35	-3	4,139	-0.07%
2022/09/30	1	41.30	0	0.00	41.85	1	4,125	0.02%
2022/09/28	0	0.00	13	42.10	39.85	-13	4,155	-0.31%
2022/09/27	1	45.20	11	43.49	44.25	-10	4,202	-0.24%
2022/09/26	0	0.00	2	45.70	44.95	-2	4,207	-0.05%
2022/09/19	6	46.67	11	46.15	46.00	-5	4,482	-0.11%
2022/09/16	1	49.00	1	48.00	48.05	0	4,504	0.00%
2022/09/14	0	0.00	1	48.10	49.75	-1	4,541	-0.02%
2022/09/13	2	50.00	0	0.00	50.10	2	4,547	0.04%
2022/09/12	10	50.70	10	51.00	50.20	0	4,558	0.00%
2022/09/08	0	0.00	10	48.40	48.90	-10	4,550	-0.22%
2022/09/07	8	48.60	0	0.00	47.90	8	4,549	0.18%
2022/09/06	12	51.17	0	0.00	48.60	12	4,539	0.26%
2022/09/05	1	51.20	7	51.00	50.30	-6	4,529	-0.13%
2022/09/02	27	53.06	2	52.30	52.20	25	4,515	0.55%
2022/09/01	1	50.70	11	50.72	50.50	-10	4,470	-0.22%
2022/08/31	14	52.06	6	52.38	52.40	8	4,442	0.18%
2022/08/30	1	49.80	1	49.95	49.75	0	4,403	0.00%
2022/08/29	8	49.55	0	0.00	49.50	8	4,386	0.18%
2022/08/25	21	54.21	21	53.31	53.30	0	4,336	0.00%
2022/08/24	2	52.95	1	52.80	52.90	1	4,326	0.02%
2022/08/23	2	52.65	2	53.25	53.10	0	4,315	0.00%
2022/08/22	4	53.18	3	55.90	52.90	1	4,297	0.02%
2022/08/19	10	56.02	12	56.94	55.90	-2	4,266	-0.05%
2022/08/18	11	57.36	19	57.40	57.10	-8	4,208	-0.19%
2022/08/17	15	56.73	15	56.24	58.00	0	4,121	0.00%
2022/08/16	15	56.79	29	55.26	55.20	-14	4,069	-0.34%
2022/08/15	17	55.58	5	55.54	56.20	12	4,013	0.30%
2022/08/12	19	54.17	29	54.68	55.10	-10	3,953	-0.25%
2022/08/11	5	54.42	7	54.51	54.50	-2	3,903	-0.05%
2022/08/10	7	51.71	10	53.19	53.00	-3	3,832	-0.08%
2022/08/09	35	52.87	10	53.06	52.60	25	3,788	0.66%
2022/08/08	13	52.78	51	52.80	52.70	-38	3,744	-1.01%
2022/08/05	34	57.76	41	57.83	58.50	-7	3,663	-0.19%
2022/08/04	44	58.66	36	57.46	56.10	8	3,581	0.22%
2022/08/03	37	59.74	33	61.51	60.00	4	3,434	0.12%
2022/08/02	64	60.51	59	61.34	61.30	5	3,172	0.16%
2022/08/01	38	61.18	43	61.37	60.80	-5	3,028	-0.17%
2022/07/29	12	60.11	16	59.85	60.50	-4	2,871	-0.14%
2022/07/28	21	57.27	39	58.31	57.70	-18	2,572	-0.70%
2022/07/27	2	49.05	2	49.50	54.50	0	2,237	0.00%
2022/07/26	12	50.85	10	49.60	49.60	2	2,121	0.09%
2022/07/25	10	53.63	7	54.10	53.60	3	2,013	0.15%
2022/07/22	14	50.82	20	52.20	53.10	-6	1,676	-0.36%
2022/07/21	27	46.83	5	48.14	48.35	22	1,602	1.37%
2022/07/20	1	45.65	2	45.60	45.00	-1	1,515	-0.07%
2022/07/19	6	44.62	0	0.00	44.20	6	1,501	0.40%
2022/07/18	10	44.65	0	0.00	44.40	10	1,494	0.67%
2022/07/15	5	43.65	5	45.50	44.25	0	1,483	0.00%
2022/07/14	21	39.50	1	40.50	43.20	20	1,413	1.41%
2022/07/13	19	40.24	19	40.51	39.30	0	1,392	0.00%
2022/07/12	1	40.55	1	38.45	38.35	0	1,371	0.00%
2022/07/11	3	42.02	0	0.00	41.65	3	1,403	0.21%
2022/07/08	3	43.80	1	43.45	43.30	2	1,387	0.14%
2022/07/07	1	41.80	1	43.30	44.50	0	1,351	0.00%
2022/07/06	1	46.55	31	44.95	41.45	-30	1,326	-2.26%
2022/07/05	20	46.26	5	46.51	46.00	15	1,310	1.14%
2022/07/04	18	47.18	1	46.50	47.00	17	1,237	1.37%
2022/07/01	1	49.35	0	0.00	46.70	1	1,230	0.08%
2022/06/30	2	50.10	0	0.00	49.90	2	1,199	0.17%
2022/06/28	10	53.48	21	54.04	54.60	-11	1,146	-0.96%
2022/06/27	0	0.00	1	55.30	55.70	-1	1,048	-0.10%
2022/06/24	11	49.75	2	50.70	50.70	9	1,009	0.89%
2022/06/22	1	46.50	0	0.00	46.50	1	1,002	0.10%
2022/06/21	0	0.00	5	44.50	47.85	-5	965	-0.52%
2022/06/20	2	47.05	1	44.65	43.50	1	964	0.10%
2022/06/17	2	48.40	0	0.00	48.25	2	945	0.21%
2022/06/16	2	52.15	1	50.60	50.00	1	951	0.11%
2022/06/15	1	52.90	1	52.70	52.50	0	950	0.00%
2022/06/14	1	52.60	1	53.00	52.90	0	964	0.00%
2022/06/13	6	53.67	0	0.00	53.30	6	970	0.62%
2022/06/10	0	0.00	2	56.10	56.00	-2	983	-0.20%
2022/06/09	0.5	57.10	0	0.00	56.60	0.5	989	0.05%
2022/06/08	2	57.20	1	58.10	57.00	1	998	0.10%
2022/06/07	1	57.70	1	57.70	58.00	0	1,011	0.00%
2022/05/31	0	0.00	2	58.30	58.00	-2	1,084	-0.18%
2022/05/30	0	0.00	3	56.60	57.00	-3	1,095	-0.27%
2022/05/24	4	55.38	1	56.40	54.30	3	1,130	0.27%
2022/05/23	1	56.20	0	0.00	57.00	1	1,130	0.09%
2022/05/20	2	57.05	2	57.15	56.60	0	1,140	0.00%
2022/05/19	0	0.00	12	54.00	56.50	-12	1,138	-1.05%
2022/05/17	0	0.00	2	55.70	55.70	-2	1,146	-0.17%
2022/05/16	0	0.00	2	55.40	55.00	-2	1,155	-0.17%
2022/05/13	0	0.00	1	54.10	54.20	-1	1,157	-0.09%
2022/05/12	1	53.10	0	0.00	52.70	1	1,169	0.09%
2022/05/10	0	0.00	4	49.95	53.40	-4	1,198	-0.33%
2022/05/09	0	0.00	1	51.20	51.20	-1	1,219	-0.08%
2022/05/06	1	53.50	0	0.00	53.80	1	1,225	0.08%
2022/04/27	2	50.80	2	50.80	54.20	0	1,259	0.00%
2022/04/26	2	54.15	0	0.00	53.90	2	1,240	0.16%
2022/04/25	3	54.30	3	53.90	53.70	0	1,248	0.00%
2022/04/21	17	60.52	5	60.64	60.60	12	1,252	0.96%
2022/04/20	3	58.23	4	58.00	58.30	-1	1,240	-0.08%
2022/04/19	1	58.00	0	0.00	58.00	1	1,232	0.08%
2022/04/15	6	62.58	2	63.60	61.80	4	1,244	0.32%
2022/04/13	3	70.57	0	0.00	70.40	3	1,254	0.24%
2022/04/12	3	70.53	1	70.40	70.20	2	1,347	0.15%
2022/04/11	3	75.37	0	0.00	73.30	3	1,383	0.22%
2022/04/08	1	78.60	0	0.00	78.90	1	1,391	0.07%
2022/04/07	1	79.80	3	79.37	77.80	-2	1,402	-0.14%
2022/04/06	1	79.10	3	80.03	79.80	-2	1,392	-0.14%
2022/04/01	0	0.00	3	78.23	78.90	-3	1,391	-0.22%
2022/03/31	3	77.17	0	0.00	76.80	3	1,392	0.22%
2022/03/30	1	78.00	2	78.50	77.70	-1	1,402	-0.07%
2022/03/29	2	75.80	2	77.60	76.90	0	1,424	0.00%
2022/03/25	1	73.30	5	72.46	72.50	-4	1,511	-0.26%
2022/03/24	1	73.20	0	0.00	73.20	1	1,509	0.07%
2022/03/22	1	72.50	0	0.00	72.30	1	1,559	0.06%
2022/03/18	0	0.00	1	71.30	71.50	-1	1,605	-0.06%
2022/03/17	0	0.00	1	70.30	71.10	-1	1,634	-0.06%
2022/03/16	1	66.90	1	67.30	67.80	0	1,713	0.00%
2022/03/15	7	68.83	3	68.87	68.00	4	1,918	0.21%
2022/03/08	3	72.73	1	72.80	70.60	2	2,163	0.09%
2022/03/07	1	78.10	2	76.65	76.50	-1	2,180	-0.05%
2022/03/04	1	81.60	1	82.00	81.10	0	2,240	0.00%
2022/03/02	1	80.40	0	0.00	80.20	1	2,322	0.04%
2022/02/25	1	77.00	0	0.00	76.90	1	2,503	0.04%
2022/02/24	5	76.20	5	76.26	75.50	0	2,680	0.00%
2022/02/22	1	79.40	0.1	80.90	79.00	0.9	2,872	0.03%
2022/02/18	0	0.00	1	82.50	82.70	-1	3,212	-0.03%
2022/02/17	0	0.00	1	82.50	82.80	-1	3,668	-0.03%
2022/02/16	1	82.20	2	82.40	82.20	-1	3,856	-0.03%
2022/02/15	1	81.60	2	81.65	79.70	-1	4,046	-0.02%
2022/02/11	0.1	85.20	0	0.00	84.50	0.1	4,268	0.00%
2022/02/10	1	82.80	0	0.00	82.30	1	4,377	0.02%
2022/02/09	3	82.67	10	82.68	82.50	-7	4,484	-0.16%
2022/02/08	11	80.27	4	80.48	80.80	7	4,566	0.15%
2022/02/07	6	75.98	1	78.10	79.80	5	4,703	0.11%
2022/01/26	2	78.00	1	77.70	77.30	1	4,853	0.02%
2022/01/25	5	78.60	1	78.80	78.50	4	5,251	0.08%
2022/01/24	1	78.30	18	76.92	81.50	-17	5,389	-0.32%
2022/01/21	4	82.18	1	83.10	80.90	3	5,589	0.05%
2022/01/20	1	86.20	1	85.30	85.40	0	5,704	0.00%
2022/01/19	1	86.10	0	0.00	86.10	1	5,964	0.02%
2022/01/18	3	87.80	2	88.50	87.20	1	6,375	0.02%
2022/01/17	0	0.00	3	87.40	87.40	-3	6,674	-0.04%
2022/01/14	2	84.75	1	84.20	83.80	1	7,038	0.01%
2022/01/13	2	86.05	0	0.00	86.40	2	7,224	0.03%
2022/01/12	2	85.70	0	0.00	85.30	2	7,288	0.03%
2022/01/11	5	87.12	0	0.00	86.50	5	7,330	0.07%
2022/01/10	0	0.00	1	89.20	90.80	-1	7,353	-0.01%
2022/01/07	6	86.45	3	86.77	87.90	3	7,382	0.04%
2022/01/06	1	91.50	2	91.25	90.10	-1	7,401	-0.01%
2022/01/05	10	91.30	12	90.13	90.80	-2	7,477	-0.03%
2022/01/04	2	98.30	11	97.61	96.90	-9	7,521	-0.12%
2022/01/03	4	99.98	2	99.60	99.50	2	7,687	0.03%
2021/12/30	5	102.00	6	101.67	101.00	-1	7,815	-0.01%
2021/12/28	1	100.50	1	100.50	100.50	0	8,040	0.00%
2021/12/27	6	100.92	1	101.50	101.50	5	8,044	0.06%
2021/12/24	2	101.75	17	102.53	102.00	-15	8,097	-0.19%
2021/12/23	5	103.60	25	103.86	103.00	-20	8,148	-0.25%
2021/12/22	48	105.76	24	104.83	104.00	24	8,171	0.29%
2021/12/21	1	100.50	0	0.00	100.50	1	8,106	0.01%
2021/12/20	1	101.50	0	0.00	99.60	1	8,117	0.01%
2021/12/17	3	99.90	0	0.00	99.50	3	8,140	0.04%
2021/12/16	3	102.67	0	0.00	103.50	3	8,157	0.04%
2021/12/15	8	100.03	2	100.15	100.50	6	8,173	0.07%
2021/12/14	1	98.20	1	98.00	97.60	0	8,196	0.00%
2021/12/13	0	0.00	2	105.00	101.50	-2	8,228	-0.02%
2021/12/10	3	105.00	1	106.00	105.00	2	8,278	0.02%
2021/12/09	24	105.33	16	105.28	104.00	8	8,233	0.10%
2021/12/08	2	100.25	1	99.30	99.30	1	8,069	0.01%
2021/12/07	2	100.50	9	100.13	98.70	-7	8,083	-0.09%
2021/12/06	0	0.00	1	101.00	100.00	-1	8,096	-0.01%
2021/12/03	5	98.90	6	100.35	99.20	-1	8,146	-0.01%
2021/12/02	19	99.21	2	97.65	97.00	17	8,194	0.21%
2021/12/01	4	104.25	4	103.75	104.00	0	8,211	0.00%
2021/11/30	1	109.00	1	106.50	106.00	0	8,306	0.00%
2021/11/29	5	101.20	5	104.60	104.00	0	8,490	0.00%
2021/11/26	2	107.75	5	104.80	104.50	-3	8,633	-0.03%
2021/11/25	5	110.40	1	111.50	107.50	4	8,638	0.05%
2021/11/24	4	109.25	14	110.93	111.00	-10	8,589	-0.12%
2021/11/23	37	114.86	21	111.38	109.50	16	8,493	0.19%
2021/11/22	10	121.05	8	121.75	121.00	2	8,340	0.02%
2021/11/19	28	121.13	23	121.00	119.00	5	8,297	0.06%
2021/11/18	14	125.64	30.1	124.96	123.50	-16.1	8,217	-0.20%
2021/11/17	18	123.08	8	123.31	123.50	10	8,040	0.12%
2021/11/16	19	125.66	8	123.94	125.00	11	7,933	0.14%
2021/11/15	3	121.33	3	121.33	123.50	0	7,516	0.00%
2021/11/12	7	105.43	24	109.50	112.50	-17	7,371	-0.23%
2021/11/11	25	104.92	16	105.31	102.50	9	7,213	0.12%
2021/11/10	12	104.92	27	107.09	106.50	-15	7,162	-0.21%
2021/11/09	17	107.59	14	107.43	104.00	3	7,095	0.04%
2021/11/08	23	105.63	7	105.50	104.50	16	6,996	0.23%
2021/11/05	5	109.20	10	107.45	108.00	-5	6,971	-0.07%
2021/11/04	13	108.00	82	108.95	108.50	-69	6,919	-1.00%
2021/11/03	17	105.29	12	105.50	106.50	5	6,830	0.07%
2021/11/02	72.1	115.40	3	117.83	107.50	69.1	6,715	1.03%
2021/11/01	2	106.75	6	110.92	112.00	-4	6,352	-0.06%
2021/10/29	6	102.25	20	103.58	102.00	-14	6,279	-0.22%
2021/10/28	31	100.87	39	99.79	100.00	-8	6,116	-0.13%
2021/10/27	30	101.70	23	101.24	100.50	7	6,018	0.12%
2021/10/26	42	97.29	21	97.60	98.00	21	5,897	0.36%
2021/10/25	13	96.00	32	96.11	97.00	-19	5,680	-0.33%
2021/10/22	20	87.39	21	89.95	91.70	-1	5,453	-0.02%
2021/10/21	27	85.29	16	84.48	83.40	11	5,159	0.21%
2021/10/20	5	79.00	3	79.37	80.60	2	5,045	0.04%
2021/10/19	2	76.15	25	77.37	77.60	-23	5,066	-0.45%
2021/10/18	5	73.92	7	74.69	74.90	-2	5,131	-0.04%
2021/10/15	14	75.34	4	74.25	74.30	10	5,155	0.19%
2021/10/14	19	75.59	17.1	75.33	74.30	1.9	5,246	0.04%
2021/10/13	3	75.70	7	73.96	73.90	-4	5,233	-0.08%
2021/10/12	21	82.89	10	82.09	80.40	11	5,203	0.21%
2021/10/08	21	81.73	15	82.70	83.00	6	5,127	0.12%
2021/10/07	3	73.63	11	74.11	77.60	-8	5,018	-0.16%
2021/10/06	6	72.42	11	71.69	70.60	-5	5,014	-0.10%
2021/10/05	2	66.80	1	66.80	66.80	1	5,000	0.02%
2021/10/01	8	82.80	0	0.00	82.40	8	5,496	0.15%
2021/09/30	7	88.87	2	88.05	88.30	5	5,528	0.09%
2021/09/29	4	85.88	19	86.59	84.50	-15	5,534	-0.27%
2021/09/28	7	90.29	0	0.00	89.40	7	5,651	0.12%
2021/09/27	0	0.00	3	94.20	92.90	-3	5,866	-0.05%
2021/09/24	1	92.50	0	0.00	93.50	1	6,031	0.02%
2021/09/23	3	92.43	3	91.67	91.70	0	6,074	0.00%
2021/09/22	8	93.71	4	93.10	92.10	4	6,259	0.06%
2021/09/17	4	95.80	7	97.67	97.40	-3	6,459	-0.05%
2021/09/16	4	96.38	4	95.90	95.10	0	6,553	0.00%
2021/09/15	12	99.18	5	99.40	97.20	7	6,519	0.11%
2021/09/14	2	101.50	12	102.50	99.90	-10	6,499	-0.15%
2021/09/13	1	104.00	0	0.00	105.00	1	6,517	0.02%
2021/09/10	0	0.00	40	107.93	109.00	-40	6,561	-0.61%
2021/09/09	1	107.50	3	107.17	107.00	-2	6,597	-0.03%
2021/09/08	9	105.56	0	0.00	102.50	9	6,662	0.14%
2021/09/07	0	0.00	12	108.50	110.00	-12	6,877	-0.17%
2021/09/06	60	115.89	2	115.75	112.50	58	6,824	0.85%
2021/09/03	6	124.08	53	125.40	125.00	-47	6,862	-0.68%
2021/09/02	55	124.54	12	124.50	121.00	43	6,915	0.62%
2021/09/01	16	119.34	18	117.97	121.50	-2	6,786	-0.03%
2021/08/31	10	110.50	1	117.00	117.50	9	6,757	0.13%
2021/08/30	3	111.00	0	0.00	107.00	3	6,792	0.04%
2021/08/27	3	111.17	1	110.50	110.50	2	6,832	0.03%
2021/08/26	0	0.00	1	114.50	111.50	-1	6,932	-0.01%
2021/08/25	0.1	115.00	1	117.00	116.00	-0.9	7,222	-0.01%
2021/08/24	1	111.50	1	112.50	111.00	0	7,273	0.00%
2021/08/23	2	111.50	3	113.17	114.00	-1	7,331	-0.01%
2021/08/20	0	0.00	2	108.50	108.50	-2	7,454	-0.03%
2021/08/19	2	113.25	0	0.00	107.50	2	7,503	0.03%
2021/08/18	2	111.75	2	114.00	114.00	0	7,566	0.00%
2021/08/17	12	109.13	2	110.50	108.50	10	7,803	0.13%
2021/08/16	23	112.57	1	117.50	117.00	22	7,941	0.28%
2021/08/13	1	115.50	0	0.00	114.00	1	7,951	0.01%
2021/08/12	2	124.00	1	125.00	123.50	1	8,009	0.01%
2021/08/11	2	125.00	3	127.00	121.00	-1	8,154	-0.01%
2021/08/10	4	129.50	6	128.50	130.00	-2	8,168	-0.02%
2021/08/09	4	134.50	1	133.00	133.50	3	8,261	0.04%
2021/08/06	1	145.00	8	142.94	139.00	-7	8,386	-0.08%
2021/08/05	4	144.88	3	146.83	143.00	1	8,496	0.01%
2021/08/04	9	145.89	1	148.50	145.00	8	8,577	0.09%
2021/08/03	1	147.50	4	148.75	150.50	-3	8,569	-0.04%
2021/08/02	8	145.75	2	146.75	147.00	6	8,586	0.07%
2021/07/30	7	145.79	3	143.00	144.50	4	8,686	0.05%
2021/07/29	3	148.00	13	149.04	152.00	-10	8,649	-0.12%
2021/07/28	0	0.00	76	138.39	138.50	-76	8,558	-0.89%
2021/07/27	6	152.25	4	147.75	145.50	2	8,591	0.02%
2021/07/26	10	151.00	99	150.25	149.00	-89	8,605	-1.03%
2021/07/23	3	146.67	11	147.14	147.00	-8	8,693	-0.09%
2021/07/22	70	145.57	9	142.83	146.50	61	8,705	0.70%
2021/07/21	6	139.00	1	140.00	136.00	5	8,659	0.06%
2021/07/20	16	142.53	6	137.50	135.00	10	8,689	0.12%
2021/07/19	6	148.67	2	149.50	148.50	4	8,682	0.05%
2021/07/16	14	149.32	5.2	148.22	147.50	8.9	8,694	0.10%
2021/07/15	4	148.25	3	151.33	152.00	1	8,643	0.01%
2021/07/14	8	146.75	16	147.50	145.00	-8	8,615	-0.09%
2021/07/13	28	159.36	9	156.00	150.00	19	8,547	0.22%
2021/07/12	24	158.13	23	157.46	155.00	1	8,460	0.01%
2021/07/09	28.1	149.66	24	150.33	153.50	4.1	8,290	0.05%
2021/07/08	19	154.00	34.1	155.48	153.00	-15.1	8,261	-0.18%
2021/07/07	3	145.67	1	151.00	144.00	2	7,962	0.03%
2021/07/06	14	149.50	11.1	148.68	147.50	2.9	8,027	0.04%
2021/07/05	44	152.92	11	151.32	151.50	33	8,097	0.41%
2021/07/02	36	145.58	30.1	145.84	155.00	5.9	8,445	0.07%
2021/07/01	31.1	147.09	18	143.42	142.50	13.1	8,857	0.15%
2021/06/30	11	140.09	7	139.21	138.00	4	9,176	0.04%
2021/06/29	29.1	142.94	7	142.57	137.50	22.1	9,440	0.23%
2021/06/28	33.1	138.42	37.2	139.95	144.00	-4.1	9,601	-0.04%
2021/06/25	5	133.20	16	131.31	133.00	-11	10,351	-0.11%
2021/06/24	1	127.00	0	0.00	127.00	1	10,586	0.01%
2021/06/23	11	127.41	6	128.25	127.00	5	10,673	0.05%
2021/06/22	4	127.13	7	127.85	124.50	-3	10,688	-0.03%
2021/06/21	11.4	128.62	8	129.00	126.00	3.4	10,696	0.03%
2021/06/18	7	135.93	3	138.17	133.50	4	10,701	0.04%
2021/06/17	7	132.43	7	134.86	137.00	0	10,789	0.00%
2021/06/16	23	135.41	48	136.10	132.00	-25	10,884	-0.23%
2021/06/15	11	128.00	6	128.75	130.00	5	10,798	0.05%
2021/06/11	28	130.64	13	128.50	127.00	15	11,146	0.13%
2021/06/10	11	125.45	10	125.95	127.00	1	11,380	0.01%
2021/06/09	7	122.86	7	123.79	122.00	0	11,456	0.00%
2021/06/08	14	126.18	24	127.38	120.50	-10	11,683	-0.09%
2021/06/07	19	118.58	7	118.07	120.50	12	12,025	0.10%
2021/06/04	8	122.13	4	121.75	120.50	4	12,266	0.03%
2021/06/03	6	124.92	4	125.88	125.00	2	12,372	0.02%
2021/06/02	20	125.85	11	124.77	124.50	9	12,372	0.07%
2021/06/01	3	118.33	9	123.33	124.50	-6	12,095	-0.05%
2021/05/28	3	116.33	6	114.50	113.50	-3	12,010	-0.02%
2021/05/27	3	110.67	81	110.82	110.50	-78	11,951	-0.65%
2021/05/26	12	111.38	3	110.83	113.00	9	11,918	0.08%
2021/05/25	10	114.30	4	114.25	111.00	6	11,916	0.05%
2021/05/24	2	105.50	5	107.50	109.00	-3	11,773	-0.03%
2021/05/20	3	102.33	1	98.30	97.10	2	11,794	0.02%
2021/05/19	8	101.19	8	103.19	103.00	0	11,870	0.00%
2021/05/18	0	0.00	2	95.95	97.90	-2	12,042	-0.02%
2021/05/17	12	90.18	0	0.00	89.00	12	12,083	0.10%
2021/05/14	4	102.25	7	102.50	98.80	-3	12,290	-0.02%
2021/05/13	9	90.48	11.1	91.31	95.30	-2.1	12,189	-0.02%
2021/05/12	2	96.90	1	103.50	96.80	1	12,160	0.01%
2021/05/11	13	111.35	9	107.50	107.50	4	12,106	0.03%
2021/05/10	1	119.50	2	121.00	119.00	-1	12,149	-0.01%
2021/05/07	21	120.55	19	126.21	125.50	2	12,280	0.02%
2021/05/06	3	120.33	10	118.20	119.50	-7	12,494	-0.06%
2021/05/05	3	124.67	8	129.50	122.00	-5	12,557	-0.04%
2021/05/04	5	128.40	7	129.71	129.50	-2	12,742	-0.02%
2021/05/03	2	141.25	3	140.17	139.50	-1	12,844	-0.01%
2021/04/29	3	138.00	8	146.44	147.50	-5	13,042	-0.04%
2021/04/28	12	143.96	8	145.81	140.00	4	13,371	0.03%
2021/04/27	6	148.83	0	0.00	146.50	6	13,400	0.04%
2021/04/26	10	152.20	13	151.77	151.50	-3	13,787	-0.02%
2021/04/23	16	156.81	8	153.88	155.00	8	13,878	0.06%
2021/04/22	1	160.00	181	146.67	150.50	-180	14,024	-1.28%	大賣/鉅額交易
2021/04/21	1	154.00	3	157.50	159.50	-2	13,988	-0.01%
2021/04/20	3	157.00	0	0.00	160.00	3	13,984	0.02%
2021/04/19	0	0.00	1	152.50	152.50	-1	13,974	-0.01%
2021/04/16	71	158.54	2	157.00	158.00	69	13,970	0.49%
2021/04/15	11	147.91	2	150.50	154.50	9	13,961	0.06%
2021/04/14	39	143.73	240	137.82	143.00	-201	13,939	-1.44%	大賣/鉅額交易
2021/04/13	23	157.13	6	156.08	152.50	17	13,852	0.12%
2021/04/12	11	161.95	103	173.93	154.00	-92	13,791	-0.67%	大賣/
2021/04/09	9	160.39	18	167.72	171.00	-9	13,663	-0.07%
2021/04/08	16	146.53	25	150.30	155.50	-9	13,541	-0.07%
2021/04/07	51	140.93	17	143.35	141.50	34	13,130	0.26%
2021/04/06	9.1	130.57	14	132.50	134.00	-5	12,561	-0.04%
2021/04/01	19	114.39	18	118.00	122.00	1	12,160	0.01%
2021/03/31	23	114.93	12	113.79	111.50	11	12,574	0.09%
2021/03/30	53	114.28	59.1	118.03	114.50	-6.1	12,755	-0.05%
2021/03/29	13.1	109.31	61	110.94	112.50	-47.9	12,436	-0.39%
2021/03/26	25	102.22	14	102.71	102.50	11	12,704	0.09%
2021/03/25	27	99.83	33	99.80	98.30	-6	13,567	-0.04%
2021/03/24	33	98.90	14	98.74	98.10	19	14,307	0.13%
2021/03/23	28	99.70	25	98.40	97.00	3	14,721	0.02%
2021/03/22	35	102.44	31	102.02	99.50	4	14,781	0.03%
2021/03/19	3	101.33	7	103.57	104.00	-4	14,668	-0.03%
2021/03/18	12	102.38	4	102.88	102.00	8	14,560	0.05%
2021/03/17	33	106.86	62	103.11	100.00	-29	14,402	-0.20%
2021/03/16	210	109.38	46	109.33	110.50	164	14,024	1.17%	大買/鉅額交易
2021/03/15	47	99.01	29	100.01	100.50	18	13,693	0.13%
2021/03/12	72	99.62	62	98.37	95.20	10	13,594	0.07%
2021/03/11	48	98.06	56	98.96	98.00	-8	13,289	-0.06%
2021/03/10	34	92.80	30	92.86	92.50	4	12,811	0.03%
2021/03/09	32	87.72	13.1	86.60	88.50	18.9	12,529	0.15%
2021/03/08	1	86.20	17	89.05	90.30	-16	12,437	-0.13%
2021/03/05	2	82.20	0	0.00	82.10	2	12,468	0.02%
2021/03/04	1	83.50	1	85.30	82.60	0	12,823	0.00%
2021/03/02	15	90.31	42	85.79	85.00	-27	13,081	-0.21%
2021/02/26	7	89.46	9	89.53	88.50	-2	13,024	-0.02%
2021/02/25	13	91.53	8	91.65	91.30	5	13,004	0.04%
2021/02/24	18	91.26	29	91.49	89.00	-11	12,990	-0.08%
2021/02/23	62	88.46	12	88.42	88.00	50	12,959	0.39%
2021/02/22	14	92.31	15	92.49	91.60	-1	12,870	-0.01%
2021/02/19	19	95.81	17	95.43	94.50	2	12,711	0.02%
2021/02/18	31	94.76	55	93.69	93.10	-24	12,526	-0.19%
2021/02/17	1	97.10	7	98.06	99.40	-6	12,204	-0.05%
2021/02/05	46	86.72	36	89.26	90.40	10	12,079	0.08%
2021/02/04	3	81.60	5	81.92	82.20	-2	11,809	-0.02%
2021/02/03	6	81.23	12	81.52	80.50	-6	11,837	-0.05%
2021/02/02	2	78.70	4	78.65	79.20	-2	11,955	-0.02%
2021/02/01	15	77.47	5	79.50	77.20	10	12,011	0.08%
2021/01/29	15	82.81	12	81.14	79.00	3	11,964	0.03%
2021/01/28	14	80.25	38	85.02	82.00	-24	11,847	-0.20%
2021/01/27	8.1	79.80	6	80.52	79.00	2.1	11,566	0.02%
2021/01/26	56.1	80.06	215	78.46	78.30	-158.9	11,409	-1.39%	大賣/鉅額交易
2021/01/25	15	88.36	6	88.42	86.70	9	11,140	0.08%
2021/01/22	62	88.20	63	90.71	94.00	-1	10,988	-0.01%
2021/01/21	14	89.84	28	87.61	86.00	-14	10,707	-0.13%
2021/01/20	11.1	93.07	55	91.51	90.00	-43.9	10,240	-0.43%
2021/01/19	79.1	110.43	46	105.44	99.90	33.1	10,175	0.32%
2021/01/18	2	106.50	4	107.13	111.00	-2	9,727	-0.02%
2021/01/15	192	103.57	72	102.50	101.00	120	9,540	1.26%	大買/鉅額交易
2021/01/14	3	96.53	3	96.67	98.50	0	9,302	0.00%
2021/01/13	0	0.00	1	86.00	89.60	-1	9,293	-0.01%
2021/01/12	0	0.00	2	81.10	81.50	-2	9,287	-0.02%
2021/01/11	1	74.70	2	79.50	82.10	-1	9,276	-0.01%
2021/01/07	1	81.00	0	0.00	82.90	1	9,276	0.01%
2021/01/06	31	81.63	3	80.97	79.60	28	9,293	0.30%
2021/01/05	22	78.58	0	0.00	80.00	22	9,309	0.24%
2021/01/04	0	0.00	14	76.24	77.40	-14	9,351	-0.15%
2020/12/31	1	76.60	3	76.50	76.60	-2	9,486	-0.02%
2020/12/30	41	79.88	4	78.28	76.10	37	9,496	0.39%
2020/12/29	16	82.53	4	81.38	82.30	12	9,417	0.13%
2020/12/28	4	76.28	7	73.91	78.90	-3	9,362	-0.03%
2020/12/25	27	71.43	24	71.80	71.80	3	9,295	0.03%
2020/12/24	66	62.74	109	64.10	67.10	-43	8,605	-0.50%	大賣/
2020/12/23	80	57.59	73	60.59	61.00	7	8,131	0.09%
2020/12/22	162	59.71	9	61.64	56.00	153	7,634	2.00%	大買/鉅額交易
2020/12/21	117	58.20	76	60.48	62.20	41	7,079	0.58%	大買/
2020/12/18	33	53.68	26	54.23	56.60	7	6,268	0.11%
2020/12/17	97	49.85	63	50.53	51.50	34	5,587	0.61%
2020/12/16	3	47.20	14	48.02	47.15	-11	5,281	-0.21%
2020/12/15	6	45.78	3	46.92	45.50	3	5,970	0.05%
2020/12/14	5	47.37	6	47.56	46.85	-1	6,110	-0.02%
2020/12/11	3	46.12	3	46.23	45.40	0	6,035	0.00%
2020/12/10	2	46.40	4	46.93	46.10	-2	5,996	-0.03%
2020/12/09	6	47.35	13	47.08	46.90	-7	5,973	-0.12%
2020/12/08	11	47.50	29	47.51	47.70	-18	5,920	-0.30%
2020/12/07	12	44.29	1	45.65	45.80	11	5,774	0.19%
2020/12/04	16	44.90	7	44.89	44.85	9	5,743	0.16%
2020/12/03	5	44.37	0	0.00	44.00	5	5,736	0.09%
2020/12/01	1	46.95	2	47.25	46.90	-1	5,670	-0.02%
2020/11/30	6	50.25	18	49.13	45.90	-12	5,591	-0.21%
2020/11/27	5	45.53	44	47.17	48.50	-39	5,703	-0.68%
2020/11/26	0	0.00	3	44.57	44.10	-3	5,945	-0.05%
2020/11/25	1	43.80	1	43.30	42.60	0	6,422	0.00%
2020/11/24	0	0.00	3	43.57	43.40	-3	6,620	-0.05%
2020/11/23	2	44.33	1	44.55	44.05	1	6,792	0.01%
2020/11/20	12	43.11	22	43.57	43.70	-10	6,995	-0.14%
2020/11/19	2	41.88	0	0.00	41.60	2	6,945	0.03%
2020/11/18	1	41.50	0	0.00	41.70	1	7,030	0.01%
2020/11/16	2	42.40	1	42.30	41.00	1	7,129	0.01%
2020/11/13	2	42.15	0	0.00	42.15	2	7,128	0.03%
2020/11/12	6	42.29	1	45.25	42.95	5	7,161	0.07%
2020/11/11	4	44.94	2	45.35	44.50	2	7,173	0.03%
2020/11/10	19	44.67	12	44.55	44.50	7	7,162	0.10%
2020/11/09	1	45.10	27	45.48	45.75	-26	6,964	-0.37%
2020/11/06	0	0.00	1	43.15	41.60	-1	6,849	-0.01%
2020/11/05	25	43.22	26	42.82	42.55	-1	6,791	-0.01%
2020/11/04	1	42.45	5	42.06	42.40	-4	6,744	-0.06%
2020/11/03	0	0.00	5	39.90	40.00	-5	6,695	-0.07%
2020/11/02	9	39.88	0	0.00	40.00	9	6,814	0.13%
2020/10/30	23	42.17	22	41.86	40.50	1	6,827	0.01%
2020/10/29	1	41.25	2	40.73	41.65	-1	6,789	-0.01%
2020/10/28	3	41.73	0	0.00	41.55	3	6,836	0.04%
2020/10/27	3	41.77	0	0.00	42.10	3	6,832	0.04%
2020/10/26	3	40.55	2	40.75	40.55	1	6,769	0.01%
2020/10/22	2	42.00	0	0.00	40.70	2	6,796	0.03%
2020/10/21	0	0.00	1	40.95	41.70	-1	6,819	-0.01%
2020/10/19	0	0.00	1	41.50	41.50	-1	7,001	-0.01%
2020/10/16	0	0.00	2	41.60	40.65	-2	7,076	-0.03%
2020/10/15	5	41.80	0	0.00	41.75	5	7,065	0.07%
2020/10/13	4	41.90	0	0.00	42.35	4	7,055	0.06%
2020/10/12	0	0.00	4	43.50	42.80	-4	7,018	-0.06%
2020/10/08	1	45.10	4	44.90	44.85	-3	6,974	-0.04%
2020/10/07	3	43.87	10	43.53	43.75	-7	6,827	-0.10%
2020/10/06	13	42.80	4	42.71	43.30	9	6,815	0.13%
2020/10/05	30	42.80	2	42.95	42.65	28	6,817	0.41%
2020/09/30	4	40.45	2	40.93	41.25	2	6,794	0.03%
2020/09/29	4	40.26	0	0.00	40.30	4	6,835	0.06%
2020/09/28	0	0.00	6	39.71	41.45	-6	6,803	-0.09%
2020/09/25	28	40.33	7	40.96	39.15	21	6,755	0.31%
2020/09/24	13	43.85	8	43.75	43.45	5	6,722	0.07%
2020/09/23	17	45.48	15	45.67	45.00	2	6,683	0.03%
2020/09/22	10	43.68	12	42.97	43.55	-2	6,525	-0.03%
2020/09/21	47	47.09	40.1	46.62	45.50	7	6,407	0.11%
2020/09/18	71.1	51.34	35	52.37	47.50	36.1	6,255	0.58%
2020/09/17	28	47.97	24	50.45	50.60	4	5,448	0.07%
2020/09/10	0	0.00	2	46.45	46.00	-2	5,878	-0.03%
2020/09/09	0	0.00	8	43.28	45.45	-8	6,028	-0.13%
2020/09/08	0	0.00	18	43.20	44.00	-18	6,056	-0.30%
2020/09/07	2	45.00	5	44.35	44.35	-3	6,041	-0.05%
2020/09/04	0	0.00	2	45.90	46.20	-2	6,029	-0.03%
2020/09/03	0	0.00	23	47.80	45.90	-23	5,998	-0.38%
2020/09/02	76	47.97	16	47.85	47.05	60	5,940	1.01%
2020/09/01	32	47.11	35	47.69	48.40	-3	5,454	-0.05%
2020/08/31	29	43.22	43	43.08	44.00	-14	4,948	-0.28%
2020/08/28	14	37.88	23	38.96	40.00	-9	4,397	-0.20%
2020/08/27	39	37.75	10	37.22	36.40	29	4,175	0.69%
2020/08/26	3	38.63	24	38.64	39.10	-21	3,986	-0.53%
2020/08/25	4	34.98	7	35.46	35.55	-3	3,776	-0.08%
2020/08/24	18	33.36	1	33.95	34.75	17	3,759	0.45%
2020/08/21	3	31.33	0	0.00	32.50	3	3,678	0.08%
2020/08/20	2	33.30	6	33.70	33.30	-4	3,656	-0.11%
2020/08/19	8	37.08	0	0.00	37.00	8	3,676	0.22%
2020/08/18	7	37.09	13	37.08	36.80	-6	3,691	-0.16%
2020/08/17	10	36.95	11	37.88	38.15	-1	3,669	-0.03%
2020/08/14	2	33.20	9	35.29	36.00	-7	3,562	-0.20%
2020/08/12	4	32.60	0	0.00	33.30	4	3,408	0.12%
2020/08/06	4	33.88	2.1	34.32	33.90	1.9	3,312	0.06%
2020/08/05	0	0.00	2	31.80	32.70	-2	3,184	-0.06%
2020/08/04	2	32.00	0	0.00	32.00	2	3,147	0.06%
2020/08/03	0	0.00	4	31.95	32.00	-4	3,115	-0.13%
2020/07/31	2	30.45	1	31.15	30.65	1	3,052	0.03%
2020/07/29	1	29.50	1	29.65	29.60	0	3,041	0.00%
2020/07/28	1	28.30	0	0.00	28.70	1	3,022	0.03%
2020/07/27	5	29.72	1	31.40	29.50	4	2,988	0.13%
2020/07/24	5	32.29	1	34.00	30.05	4	2,928	0.14%
2020/07/23	0	0.00	1	33.30	32.35	-1	2,773	-0.04%
2020/07/22	0	0.00	3	31.98	32.40	-3	2,737	-0.11%
2020/07/21	0	0.00	1	30.00	29.80	-1	2,654	-0.04%
2020/07/13	2	29.95	0	0.00	29.55	2	2,546	0.08%
2020/07/10	10	28.83	0	0.00	28.70	10	2,518	0.40%
2020/07/08	2	32.65	1	32.20	31.65	1	2,445	0.04%
2020/07/06	2	31.85	0	0.00	31.55	2	2,318	0.09%
2020/07/03	2	33.50	2	34.00	32.30	0	2,265	0.00%
2020/07/01	0	0.00	2	28.95	28.70	-2	2,048	-0.10%
2020/06/30	0	0.00	3	29.42	28.85	-3	2,028	-0.15%
2020/06/24	0	0.00	2	30.20	29.55	-2	1,962	-0.10%
2020/06/23	0	0.00	2	30.00	29.85	-2	1,914	-0.10%
2020/06/22	5	30.90	0	0.00	30.35	5	1,839	0.27%
2020/06/19	0	0.00	22	33.84	33.00	-22	1,736	-1.27%
2020/06/18	29	35.12	13	34.82	35.00	16	1,637	0.98%
2020/06/17	2	34.65	10	34.70	34.95	-8	1,363	-0.59%
2020/06/16	5	30.89	7	31.81	32.25	-2	1,178	-0.17%
2020/06/15	0	0.00	1	28.50	29.35	-1	1,005	-0.10%
2020/06/10	0	0.00	1	29.30	28.65	-1	919	-0.11%
2020/06/05	0	0.00	3	29.95	29.95	-3	863	-0.35%
2020/06/04	0	0.00	8	28.76	28.60	-8	842	-0.95%
2020/06/03	0	0.00	2	27.23	27.45	-2	817	-0.24%
2020/06/02	3	27.62	0	0.00	27.15	3	801	0.37%
2020/06/01	1	28.20	0	0.00	28.25	1	772	0.13%
2020/05/29	0	0.00	2	24.88	25.70	-2	682	-0.29%
2020/05/25	0	0.00	57	20.85	21.60	-57	469	-12.13%
2020/05/22	0	0.00	1	18.95	19.65	-1	415	-0.24%
2020/05/21	1	18.20	0	0.00	17.90	1	375	0.27%
2020/05/20	0	0.00	1	17.25	17.60	-1	369	-0.27%
2020/05/15	1	17.05	1	17.20	17.00	0	350	0.00%
2020/05/05	1	16.00	0	0.00	16.00	1	289	0.35%
2020/04/21	1	12.45	2	12.58	12.70	-1	227	-0.44%
2020/04/20	1	12.35	0	0.00	12.35	1	219	0.46%
2020/03/17	0	0.00	5	9.95	9.94	-5	201	-2.48%
2020/03/16	0	0.00	10	11.75	11.00	-10	191	-5.23%
2019/11/18	0	0.00	3	16.60	16.60	-3	236	-1.27%
2019/11/07	0	0.00	5	17.85	17.70	-5	235	-2.13%
2019/10/29	11	17.80	0	0.00	17.65	11	222	4.95%
2019/10/24	12	18.00	0	0.00	18.05	12	215	5.56%
2019/10/15	0	0.00	2	17.70	17.70	-2	219	-0.91%
2019/09/20	0	0.00	1	17.10	17.00	-1	95	-1.04%
2019/09/17	0	0.00	0	17.00	16.75	0	92	-0.03%
2019/09/12	0	0.00	1	17.00	16.95	-1	94	-1.06%
2019/04/15	0	18.30	1.2	18.22	18.15	-1.2	191	-0.61%
2019/04/10	0	0.00	1	18.20	18.10	-1	188	-0.53%
2019/03/14	0	18.20	0	0.00	18.35	0	180	0.00%
2019/02/20	1	19.70	0	0.00	19.70	1	222	0.45%
2018/12/03	0	0.00	3	19.20	19.15	-3	235	-1.27%
2018/11/30	1	19.10	0	0.00	18.75	1	233	0.43%
2018/11/28	3	18.77	0	0.00	19.35	3	212	1.41%
2018/09/14	0	0.00	2	22.65	22.95	-2	643	-0.31%
2018/09/07	0	0.00	3	23.25	22.90	-3	703	-0.43%
2018/08/10	1	26.55	0	0.00	26.20	1	1,509	0.07%
2018/08/08	2	27.85	0	0.00	27.45	2	1,524	0.13%
2018/07/24	0	0.00	20	27.50	27.70	-20	1,634	-1.22%
2018/07/20	20	30.38	0	0.00	29.00	20	1,627	1.23%
2018/07/19	0	0.00	1	29.00	29.40	-1	1,582	-0.06%
2018/07/05	1	27.30	0	0.00	25.90	1	1,557	0.06%
2018/07/02	3	29.00	0	0.00	28.80	3	1,577	0.19%
2018/06/29	0	0.00	0.4	29.35	29.40	-0.4	1,572	-0.02%
2018/06/28	1	29.30	0	0.00	29.00	1	1,582	0.06%
2018/06/20	1	30.10	1	31.00	31.00	0	1,662	0.00%
2018/06/15	1	32.80	0	0.00	32.85	1	1,746	0.06%
2018/06/14	2	32.60	0	0.00	32.75	2	1,847	0.11%
2018/06/13	5	34.40	1	34.45	32.40	4	1,884	0.21%
2018/06/12	2	32.85	0	0.00	33.30	2	1,861	0.11%
2018/06/08	0	0.00	4	31.66	31.50	-4	2,042	-0.20%
2018/06/07	0	0.00	1	32.30	32.35	-1	2,125	-0.05%
2018/06/06	6	33.00	4	33.33	33.80	2	2,132	0.09%
2018/06/05	0	0.00	31	30.33	30.75	-31	2,088	-1.48%
2018/06/04	30	30.75	0	0.00	30.25	30	2,114	1.42%
2018/06/01	0	0.00	1	29.25	29.25	-1	2,124	-0.05%
2018/05/31	0	0.00	1	28.95	28.65	-1	2,158	-0.05%
2018/05/29	1	30.25	0	0.00	29.70	1	2,268	0.04%
2018/05/25	5	30.86	0	0.00	30.75	5	2,361	0.21%
2018/05/24	0	0.00	5	31.59	31.90	-5	2,657	-0.19%
2018/05/22	1	31.10	0	0.00	31.05	1	3,294	0.03%
2018/05/21	7	32.59	0	0.00	32.30	7	3,360	0.21%
2018/05/18	7	30.94	10	32.02	32.90	-3	3,225	-0.09%
2018/05/15	5	30.40	5	29.55	29.45	0	3,287	0.00%
2018/05/14	3	29.85	3	29.60	29.75	0	3,281	0.00%
2018/04/26	0	0.00	1	28.00	26.90	-1	3,186	-0.03%
2018/04/25	1	27.45	0	0.00	28.10	1	3,176	0.03%
2018/04/17	0	0.00	2	29.23	28.95	-2	3,161	-0.06%
2018/04/16	0	28.90	0	0.00	28.65	0	3,158	0.00%
2018/04/11	10	30.95	0	0.00	30.60	10	3,134	0.32%
2018/04/09	0	0.00	1	32.35	32.00	-1	3,085	-0.03%
2018/04/03	0	0.00	1	33.10	32.80	-1	3,071	-0.03%
2018/03/31	1	32.55	0	0.00	33.65	1	3,062	0.03%
2018/03/30	0	0.00	11	33.55	32.85	-11	3,052	-0.36%
2018/03/29	1	34.50	4	34.88	34.10	-3	3,036	-0.10%
2018/03/28	1	34.00	23	33.10	34.10	-22	3,010	-0.73%
2018/03/27	12	34.39	0	0.00	33.65	12	2,988	0.40%
2018/03/26	21	34.15	3	33.93	34.30	18	2,963	0.61%
2018/03/23	1	32.80	0	0.00	32.60	1	2,938	0.03%
2018/03/22	2	34.93	0	0.00	34.00	2	2,897	0.07%
2018/03/21	0	0.00	2	35.95	35.75	-2	2,833	-0.07%
2018/03/20	5	36.58	3	36.60	36.20	2	2,787	0.07%
2018/03/19	5	36.20	1	36.50	35.60	4	2,664	0.15%
2018/03/16	1	35.15	1	35.05	35.05	0	2,615	0.00%
2018/03/15	2	35.90	2	35.75	36.20	0	2,570	0.00%
2018/03/14	6	38.13	6	38.17	36.35	0	2,480	0.00%
2018/03/13	4	38.99	8	39.53	40.35	-4	2,329	-0.17%
2018/03/09	1	37.70	0	0.00	37.70	1	2,153	0.05%
2018/03/08	0	0.00	1	35.45	34.55	-1	2,103	-0.05%
2018/03/07	1	34.70	2	34.75	34.00	-1	2,070	-0.05%
2018/03/06	4	33.80	0	0.00	34.70	4	2,066	0.19%
2018/03/05	10	34.75	1	33.85	33.40	9	2,048	0.44%
2018/03/02	11	35.85	1	35.85	35.50	10	2,014	0.50%
2018/03/01	0	0.00	1	34.85	35.10	-1	2,039	-0.05%
2018/02/27	4	36.28	4	35.99	35.40	0	2,037	0.00%
2018/02/26	13	35.30	18	37.48	37.55	-5	1,974	-0.25%
2018/02/23	26	35.61	16	35.89	35.50	10	1,669	0.60%
2018/02/22	11	32.43	23	33.31	33.85	-12	1,289	-0.93%
2018/02/21	6	29.72	5	30.80	30.80	1	1,051	0.10%
2018/02/12	2	28.78	0	0.00	28.00	2	1,024	0.20%
2018/02/09	1	28.20	0	0.00	27.80	1	1,012	0.10%
2018/02/05	0	0.00	1	25.00	26.30	-1	1,058	-0.09%
2018/01/29	0	0.00	1	27.50	27.55	-1	1,280	-0.08%
2018/01/26	1	27.20	0	0.00	27.00	1	1,280	0.08%
2018/01/04	1	25.20	1	25.10	25.10	0	1,208	0.00%