台康生技 (6589)-富邦-桃園券商分點個股進出

台股 » 個股 » 台康生技 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

台康生技

(6589)

可現股當沖

股價
80.3
漲跌
▲1.2
漲幅
+1.52%
成交量
532張
產業
上櫃生技醫療類股▲0.81%
518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

台康生技 (6589)籌碼相關－富邦-桃園券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

富邦-桃園券商分點個股進出
富邦-桃園券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/30	1	79.60	0	0.00	79.10	1	530	0.19%
2024/05/29	2	80.20	0	0.00	80.00	2	533	0.37%
2024/05/28	1	79.30	0	0.00	80.10	1	536	0.19%
2024/05/27	0	0.00	0.3	79.60	79.50	-0.3	541	-0.06%
2024/05/24	0.1	79.94	0	0.00	79.60	0.1	547	0.02%
2024/05/20	0	0.00	1	82.60	82.50	-1	557	-0.18%
2024/05/17	0	0.00	1.2	82.84	83.10	-1.2	558	-0.22%
2024/05/16	0	0.00	2	81.40	81.20	-2	553	-0.36%
2024/05/15	2	81.75	2	81.05	80.90	0	560	0.00%
2024/05/14	0	0.00	3	82.00	82.30	-3	563	-0.53%
2024/05/10	1	79.10	0	0.00	79.90	1	568	0.18%
2024/05/08	0	0.00	3	80.17	80.20	-3	571	-0.52%
2024/05/07	1	79.00	0	0.00	79.30	1	587	0.17%
2024/05/02	0.1	81.20	1	81.00	80.70	-0.9	670	-0.13%
2024/04/30	1	81.50	5	80.46	81.60	-4	670	-0.60%
2024/04/29	0.2	80.50	2	81.10	81.10	-1.8	671	-0.27%
2024/04/25	0	0.00	1	78.70	78.70	-1	671	-0.15%
2024/04/24	0	0.00	1	79.00	79.00	-1	674	-0.15%
2024/04/23	3	78.00	0	0.00	78.20	3	675	0.44%
2024/04/22	5	77.70	0	0.00	77.40	5	675	0.74%
2024/04/19	1	77.40	1	78.40	77.00	0	674	0.00%
2024/04/17	0	0.00	6	81.00	81.30	-6	668	-0.90%
2024/04/16	1	79.00	2	81.15	79.10	-1	667	-0.15%
2024/04/15	4	82.55	0	0.00	82.30	4	652	0.61%
2024/04/12	1	85.20	0	0.00	85.30	1	639	0.16%
2024/04/11	0	0.00	1	86.00	85.80	-1	638	-0.16%
2024/04/10	0	0.00	1	87.20	86.00	-1	642	-0.16%
2024/04/09	2	85.45	3	85.50	85.50	-1	644	-0.16%
2024/04/08	0	0.00	1	86.40	85.90	-1	653	-0.15%
2024/04/03	1	86.50	0	0.00	86.40	1	654	0.15%
2024/03/26	2	85.70	4	85.80	85.60	-2	661	-0.30%
2024/03/22	5	86.90	0	0.00	87.20	5	662	0.76%
2024/03/20	1	85.90	1.1	86.35	85.90	-0.1	667	-0.01%
2024/03/19	1	87.10	0.5	86.80	86.90	0.5	656	0.08%
2024/03/18	4	86.88	3	86.80	86.90	1	653	0.15%
2024/03/15	0	88.60	0	0.00	88.40	0	650	0.00%
2024/03/13	1	88.80	2	90.20	89.10	-1	659	-0.15%
2024/03/11	4	88.65	0	0.00	88.60	4	646	0.62%
2024/03/08	2	91.50	0	0.00	90.60	2	640	0.31%
2024/03/07	2.7	90.65	3.5	91.41	92.10	-0.8	642	-0.12%
2024/03/06	1.7	92.25	0	0.00	91.50	1.7	639	0.27%
2024/03/05	0.3	92.80	0	0.00	92.10	0.3	639	0.05%
2024/03/04	1	92.90	1	93.00	93.00	0	638	0.00%
2024/03/01	1.3	94.38	0	0.00	93.60	1.3	686	0.19%
2024/02/29	2	94.45	0	0.00	94.80	2	720	0.28%
2024/02/27	5.5	95.37	0	0.00	94.90	5.5	724	0.76%
2024/02/26	0	0.00	3	96.07	96.60	-3	721	-0.42%
2024/02/22	2	94.20	0	0.00	94.00	2	727	0.27%
2024/02/20	0	0.00	1	95.30	95.00	-1	879	-0.11%
2024/02/16	1	94.90	2	94.15	94.90	-1	881	-0.11%
2024/02/15	0.3	92.00	1	93.00	92.00	-0.7	877	-0.08%
2024/02/05	0.3	92.00	0	0.00	91.80	0.3	878	0.03%
2024/02/02	1	92.80	0	0.00	92.60	1	886	0.11%
2024/01/31	0	0.00	1	94.70	94.20	-1	897	-0.11%
2024/01/30	2.4	93.05	0	0.00	93.00	2.4	908	0.26%
2024/01/29	6.5	88.55	4	93.15	95.50	2.5	901	0.28%
2024/01/26	0	0.00	10	95.80	96.00	-10	833	-1.20%
2024/01/25	0.3	96.20	0	0.00	95.70	0.3	852	0.04%
2024/01/22	5	96.02	5	96.10	96.00	0	935	0.00%
2024/01/18	0.3	95.30	0	0.00	95.30	0.3	1,034	0.03%
2024/01/17	0	0.00	2	95.60	95.60	-2	1,054	-0.19%
2024/01/16	0.3	97.90	0	0.00	97.50	0.3	1,096	0.03%
2024/01/15	5	98.00	0	0.00	98.00	5	1,132	0.44%
2024/01/12	0	0.00	6	97.22	96.40	-6	1,143	-0.52%
2024/01/11	2.3	96.87	0	0.00	97.80	2.3	1,147	0.20%
2024/01/08	0.4	99.93	0	0.00	99.60	0.4	1,146	0.03%
2023/12/29	1	100.00	0	0.00	100.50	1	1,136	0.09%
2023/12/28	0	0.00	4	99.35	99.40	-4	1,133	-0.35%
2023/12/26	1	98.30	1	98.90	100.50	0	1,137	0.00%
2023/12/18	2	103.75	1	104.50	103.50	1	1,178	0.08%
2023/12/15	1	103.00	2	103.25	103.00	-1	1,182	-0.08%
2023/12/14	0	0.00	1	103.50	102.00	-1	1,199	-0.08%
2023/12/13	0	0.00	1	103.00	103.00	-1	1,238	-0.08%
2023/12/12	1	102.50	2	102.75	103.00	-1	1,244	-0.08%
2023/12/11	0	0.00	1	104.00	103.00	-1	1,240	-0.08%
2023/12/08	1	101.50	1	101.50	101.50	0	1,238	0.00%
2023/12/07	2	102.00	0	0.00	102.50	2	1,234	0.16%
2023/12/05	13	102.81	0	0.00	102.00	13	1,229	1.06%
2023/12/04	0	0.00	21.2	104.50	105.00	-21.2	1,220	-1.73%
2023/12/01	1	103.50	2	104.00	103.00	-1	1,210	-0.08%
2023/11/30	3	103.00	0	0.00	103.00	3	1,204	0.25%
2023/11/28	9	107.78	6	104.50	104.50	3	1,191	0.25%
2023/11/27	1	106.50	6	106.00	106.50	-5	1,148	-0.44%
2023/11/24	0	0.00	2	102.50	103.50	-2	1,119	-0.18%
2023/11/22	0	0.00	1	101.50	101.00	-1	1,125	-0.09%
2023/11/21	25	101.32	1	101.50	101.50	24	1,125	2.13%
2023/11/20	6	102.08	0	0.00	100.50	6	1,117	0.54%
2023/11/17	7	107.57	12	107.58	104.50	-5	1,074	-0.47%
2023/11/09	1	104.00	0	0.00	103.00	1	990	0.10%
2023/11/07	1	106.00	3	105.83	104.50	-2	1,039	-0.19%
2023/11/03	1	103.00	5	104.60	102.50	-4	1,074	-0.37%
2023/11/02	5	102.40	4	103.88	103.50	1	1,071	0.09%
2023/11/01	0	0.00	4	106.00	104.50	-4	1,057	-0.38%
2023/10/31	3	106.83	4	107.25	106.50	-1	1,041	-0.10%
2023/10/30	3	106.83	3	107.00	106.00	0	1,048	0.00%
2023/10/27	5	106.70	5	107.20	106.00	0	1,033	0.00%
2023/10/26	1	103.00	1	105.50	102.50	0	986	0.00%
2023/10/25	0	0.00	12	102.50	103.00	-12	959	-1.25%
2023/10/24	3.2	102.34	4	102.25	103.00	-0.9	943	-0.09%
2023/10/23	1	100.00	2	101.75	100.50	-1	919	-0.11%
2023/10/20	0	0.00	3	95.63	96.00	-3	908	-0.33%
2023/10/19	3	92.93	0	0.00	93.30	3	923	0.32%
2023/10/18	2	93.25	0	0.00	92.10	2	936	0.21%
2023/10/17	0	0.00	1	95.90	95.60	-1	942	-0.11%
2023/10/16	0	0.00	1	96.40	96.30	-1	980	-0.10%
2023/10/13	0	0.00	1	97.20	97.00	-1	999	-0.10%
2023/10/12	8	97.50	0	0.00	98.30	8	1,020	0.78%
2023/10/06	2	97.90	0	0.00	97.80	2	1,049	0.19%
2023/10/05	0	0.00	2	98.80	98.50	-2	1,061	-0.19%
2023/10/03	1	98.90	0	0.00	98.00	1	1,096	0.09%
2023/10/02	1	97.90	4	98.53	99.50	-3	1,101	-0.27%
2023/09/28	2	98.00	0	0.00	97.50	2	1,117	0.18%
2023/09/27	1	96.00	5	98.06	98.50	-4	1,144	-0.35%
2023/09/26	5	97.58	1	98.50	96.70	4	1,165	0.34%
2023/09/25	2	97.85	5	98.32	98.50	-3	1,193	-0.25%
2023/09/22	6	96.68	0	0.00	96.50	6	1,232	0.49%
2023/09/21	5	99.66	6	100.58	98.30	-1	1,321	-0.08%
2023/09/20	1	96.50	0	0.00	97.70	1	1,318	0.08%
2023/09/19	7	99.01	1	101.50	97.10	6	1,380	0.43%
2023/09/18	3	101.17	3	104.00	99.60	0	1,372	0.00%
2023/09/14	3.2	95.09	0	0.00	94.50	3.2	1,354	0.23%
2023/09/13	0	0.00	2	95.05	95.30	-2	1,362	-0.15%
2023/09/12	1	93.10	0	0.00	93.00	1	1,369	0.07%
2023/08/30	0	0.00	1	95.60	96.00	-1	1,477	-0.07%
2023/08/28	1	92.80	2	94.35	94.10	-1	1,508	-0.07%
2023/08/25	0	0.00	1	93.50	93.20	-1	1,517	-0.07%
2023/08/24	0	0.00	2	93.65	93.40	-2	1,524	-0.13%
2023/08/23	1	92.20	0	0.00	92.50	1	1,530	0.07%
2023/08/22	1	93.70	2	94.10	93.20	-1	1,552	-0.06%
2023/08/21	2	93.00	0	94.10	94.50	2	1,574	0.13%
2023/08/17	3.5	93.04	4	93.40	93.40	-0.5	1,646	-0.03%
2023/08/14	2	91.05	0	0.00	91.30	2	1,771	0.11%
2023/08/11	3.4	96.96	0	0.00	95.00	3.4	1,989	0.17%
2023/08/10	8	98.66	6	97.22	96.50	2	1,989	0.10%
2023/08/09	1	101.00	0	0.00	101.00	1	2,005	0.05%
2023/08/08	0	0.00	2	101.00	101.50	-2	2,049	-0.10%
2023/08/07	1.2	101.58	0	0.00	101.50	1.2	2,135	0.06%
2023/08/02	7.4	102.89	0	0.00	102.00	7.4	2,283	0.32%
2023/08/01	0.3	105.50	0	0.00	105.50	0.3	2,374	0.01%
2023/07/28	4.2	106.12	1	105.50	106.00	3.2	2,825	0.11%
2023/07/27	1	108.00	0	0.00	107.00	1	2,989	0.03%
2023/07/26	1	107.50	0	0.00	107.50	1	3,034	0.03%
2023/07/25	0	0.00	1	110.00	110.00	-1	3,024	-0.03%
2023/07/24	2	110.75	2	110.50	110.00	0	3,013	0.00%
2023/07/21	0	0.00	8	108.56	108.00	-8	3,024	-0.26%
2023/07/20	0.1	109.50	1	109.00	108.50	-0.9	3,055	-0.03%
2023/07/19	4	109.63	5	109.40	109.50	-1	3,061	-0.03%
2023/07/18	7	107.64	1	106.50	106.50	6	3,098	0.19%
2023/07/17	2	109.25	2.1	109.71	109.00	-0.1	3,141	0.00%
2023/07/13	3.4	105.85	3	105.50	105.00	0.4	3,162	0.01%
2023/07/12	0	0.00	5.2	106.42	106.50	-5.2	3,165	-0.16%
2023/07/11	2	107.50	0.1	108.00	107.00	1.9	3,179	0.06%
2023/07/10	0	0.00	0.1	110.00	108.00	-0.1	3,206	0.00%
2023/07/07	0	0.00	3	109.67	109.50	-3	3,293	-0.09%
2023/07/05	3	108.67	3	109.17	109.00	0	3,365	0.00%
2023/07/04	4	109.88	1	110.50	109.50	3	3,397	0.09%
2023/07/03	0	0.00	7	110.43	110.50	-7	3,502	-0.20%
2023/06/30	13	114.31	7	112.50	112.00	6	3,482	0.17%
2023/06/29	5.4	115.09	7	115.57	115.00	-1.7	3,478	-0.05%
2023/06/28	2	111.50	0	0.00	112.00	2	3,436	0.06%
2023/06/27	15	111.43	18	111.53	111.50	-3	3,431	-0.09%
2023/06/26	0.2	107.00	0	0.00	107.00	0.2	3,404	0.01%
2023/06/21	0	0.00	1	107.50	108.00	-1	3,422	-0.03%
2023/06/20	1	108.50	1	109.00	109.00	0	3,423	0.00%
2023/06/19	2	110.50	1	110.00	110.00	1	3,423	0.03%
2023/06/16	0	0.00	2	110.00	109.50	-2	3,422	-0.06%
2023/06/15	2	108.75	1	109.00	108.50	1	3,420	0.03%
2023/06/13	1	110.00	1	109.00	109.00	0	3,449	0.00%
2023/06/12	0	0.00	1	110.00	109.50	-1	3,452	-0.03%
2023/06/09	0	0.00	1	110.00	109.50	-1	3,471	-0.03%
2023/06/08	3.3	109.20	3	109.33	109.00	0.3	3,494	0.01%
2023/06/07	1	110.00	0	0.00	110.00	1	3,520	0.03%
2023/06/06	3	109.17	0	0.00	109.50	3	3,555	0.08%
2023/06/05	4	110.88	0	0.00	110.00	4	3,565	0.11%
2023/06/02	4	111.50	1	111.00	111.00	3	3,560	0.08%
2023/06/01	3	111.00	1	111.50	111.50	2	3,571	0.06%
2023/05/31	0	0.00	2	112.50	113.00	-2	3,586	-0.06%
2023/05/30	3	111.00	0	0.00	110.00	3	3,584	0.08%
2023/05/29	2	110.75	3	111.50	111.50	-1	3,595	-0.03%
2023/05/26	2	111.00	2	111.00	110.50	0	3,607	0.00%
2023/05/25	0	0.00	1	112.50	111.50	-1	3,607	-0.03%
2023/05/24	3	114.83	2	116.50	113.50	1	3,625	0.03%
2023/05/23	1	115.00	2	115.00	115.00	-1	3,643	-0.03%
2023/05/19	3	111.50	2	111.00	111.00	1	3,640	0.03%
2023/05/18	8	114.88	3	114.67	114.00	5	3,633	0.14%
2023/05/17	11	117.05	5	117.60	116.50	6	3,594	0.17%
2023/05/15	0.4	109.50	1	110.50	108.50	-0.6	3,459	-0.02%
2023/05/12	2	114.00	26	112.12	114.00	-24	3,526	-0.68%
2023/05/11	0	0.00	3	115.33	112.50	-3	3,656	-0.08%
2023/05/10	2	121.25	2	120.00	120.00	0	3,832	0.00%
2023/05/09	9	125.39	3	122.33	120.50	6	3,943	0.15%
2023/05/08	2	128.50	4	127.25	125.00	-2	3,923	-0.05%
2023/05/05	5	127.00	4	126.63	127.50	1	3,866	0.03%
2023/05/04	1	124.50	5	119.00	122.50	-4	3,652	-0.11%
2023/05/03	5	120.20	6	120.17	115.50	-1	3,474	-0.03%
2023/04/28	10	107.00	1	106.50	107.00	9	3,375	0.27%
2023/04/26	1.4	102.93	2	101.50	103.50	-0.6	3,413	-0.02%
2023/04/25	2.3	106.80	0	0.00	106.00	2.3	3,401	0.07%
2023/04/24	6.4	110.05	0	0.00	109.50	6.4	3,414	0.19%
2023/04/21	2.4	111.00	0	0.00	109.50	2.4	3,460	0.07%
2023/04/20	0	0.00	1	121.00	115.00	-1	3,444	-0.03%
2023/04/19	1	120.50	0	0.00	120.50	1	3,437	0.03%
2023/04/18	0	0.00	3	120.50	120.00	-3	3,585	-0.08%
2023/04/17	0	0.00	1	120.50	119.00	-1	3,631	-0.03%
2023/04/13	3	121.67	0	0.00	121.50	3	3,765	0.08%
2023/04/12	1	121.50	3	122.00	120.50	-2	3,768	-0.05%
2023/04/11	0	0.00	3	118.00	118.50	-3	3,730	-0.08%
2023/04/10	3	118.17	2	119.75	117.50	1	3,753	0.03%
2023/04/07	0	0.00	1.1	121.97	121.50	-1.1	3,755	-0.03%
2023/04/06	2	123.50	9	120.67	121.50	-7	3,795	-0.18%
2023/03/31	0	0.00	1	117.50	116.50	-1	3,756	-0.03%
2023/03/30	1	117.50	8	119.31	117.50	-7	3,851	-0.18%
2023/03/29	0	0.00	2	117.75	120.00	-2	3,868	-0.05%
2023/03/28	0	0.00	1	114.50	114.00	-1	3,913	-0.03%
2023/03/27	3	117.00	2	117.75	117.50	1	3,987	0.02%
2023/03/24	0	0.00	1	113.50	115.00	-1	4,134	-0.02%
2023/03/23	1	112.00	0	0.00	111.50	1	4,554	0.02%
2023/03/22	1	112.00	0	0.00	112.00	1	4,564	0.02%
2023/03/20	0.2	110.50	0	0.00	112.50	0.2	4,855	0.00%
2023/03/17	1	109.00	0	0.00	111.00	1	5,036	0.02%
2023/03/16	3.3	108.89	5	109.20	108.00	-1.7	5,213	-0.03%
2023/03/14	0	0.00	1	114.00	111.50	-1	5,871	-0.02%
2023/03/13	4	109.75	2	109.25	111.50	2	6,309	0.03%
2023/03/10	4.5	112.62	0	0.00	111.50	4.5	6,783	0.07%
2023/03/09	5.3	114.19	1	113.00	113.00	4.3	7,147	0.06%
2023/03/08	6	116.42	0	0.00	115.50	6	7,227	0.08%
2023/03/07	0.4	117.75	0	0.00	117.00	0.4	7,301	0.01%
2023/03/06	1	116.50	1	119.50	118.00	0	7,404	0.00%
2023/03/03	2	121.25	0	0.00	119.00	2	7,530	0.03%
2023/03/02	2	121.50	3	121.33	122.00	-1	7,708	-0.01%
2023/03/01	1	120.00	2	120.25	120.50	-1	7,922	-0.01%
2023/02/24	11	118.95	2	119.00	119.00	9	8,227	0.11%
2023/02/23	2	117.50	1	117.50	119.50	1	8,437	0.01%
2023/02/22	6.3	117.50	6	116.67	116.00	0.3	8,623	0.00%
2023/02/21	3.2	118.34	1	120.00	119.50	2.2	8,875	0.02%
2023/02/20	7.3	120.84	1	120.00	120.00	6.3	9,189	0.07%
2023/02/16	4	122.75	1	124.00	123.00	3	9,557	0.03%
2023/02/15	1	122.00	2	122.75	122.50	-1	9,737	-0.01%
2023/02/14	3.3	122.50	3	122.17	121.50	0.3	9,804	0.00%
2023/02/13	1	124.50	8	124.06	123.00	-7	9,774	-0.07%
2023/02/10	13	129.35	7.5	128.93	128.00	5.5	9,728	0.06%
2023/02/09	8.1	129.67	11	129.86	128.50	-2.9	9,627	-0.03%
2023/02/08	7	130.64	34	130.82	131.00	-27	9,498	-0.28%
2023/02/07	1	124.00	1.1	123.91	125.00	-0.1	9,271	0.00%
2023/02/06	8	121.19	4	120.13	119.50	4	9,173	0.04%
2023/02/03	3	121.00	2	119.50	119.00	1	9,119	0.01%
2023/02/02	1	117.00	0	0.00	118.50	1	9,084	0.01%
2023/02/01	4	117.50	2	117.25	117.00	2	9,087	0.02%
2023/01/31	3.1	113.36	4	117.00	118.00	-1	9,112	-0.01%
2023/01/30	1	111.00	1.1	111.54	111.00	-0.1	9,105	0.00%
2023/01/17	2	109.75	0	0.00	109.00	2	9,172	0.02%
2023/01/16	0	0.00	1	110.00	111.00	-1	9,188	-0.01%
2023/01/13	1.1	109.00	0	0.00	109.00	1.1	9,212	0.01%
2023/01/12	1.6	109.59	0	0.00	109.00	1.6	9,258	0.02%
2023/01/11	6.4	113.26	0	0.00	111.50	6.4	9,249	0.07%
2023/01/10	6.3	116.19	4	113.50	113.50	2.3	9,278	0.02%
2023/01/09	5.1	117.03	4	117.25	117.50	1.1	9,363	0.01%
2023/01/06	22.1	119.45	2	117.50	117.00	20.1	9,455	0.21%
2023/01/05	0.4	115.36	1	117.50	114.50	-0.6	9,413	-0.01%
2023/01/04	0.1	117.31	1	116.00	116.50	-0.9	9,477	-0.01%
2023/01/03	0.4	119.00	1	118.50	118.50	-0.6	9,530	-0.01%
2022/12/30	1	124.00	0	0.00	123.00	1	9,589	0.01%
2022/12/29	5	123.00	5	124.50	124.00	0	9,709	0.00%
2022/12/28	1	124.50	0	0.00	123.00	1	9,823	0.01%
2022/12/27	1	126.00	0	0.00	126.50	1	10,020	0.01%
2022/12/26	26.1	127.05	5.2	127.17	124.00	20.9	10,139	0.21%
2022/12/23	27	125.46	2	126.25	125.50	25	10,219	0.24%
2022/12/22	2	124.25	3	124.17	125.00	-1	10,331	-0.01%
2022/12/21	2.3	123.11	0.2	123.00	121.00	2.1	10,345	0.02%
2022/12/20	17.2	126.42	4	122.38	121.00	13.2	10,453	0.13%
2022/12/19	4	126.38	3	127.83	126.00	1	10,465	0.01%
2022/12/16	6.1	125.18	5	125.30	124.50	1.1	10,510	0.01%
2022/12/15	8.3	126.66	17	125.74	124.50	-8.7	10,564	-0.08%
2022/12/14	6	131.00	0	0.00	131.00	6	10,167	0.06%
2022/12/13	28	149.75	7.1	146.82	145.50	20.9	10,221	0.20%
2022/12/12	4	148.50	8.1	150.19	146.50	-4.1	10,292	-0.04%
2022/12/09	1.1	153.56	1.1	152.63	154.00	0	10,248	0.00%
2022/12/08	14	150.89	23	149.59	149.50	-9	10,391	-0.09%
2022/12/07	11	152.00	5.1	149.79	151.00	6	10,371	0.06%
2022/12/06	9.2	158.90	5.1	153.41	150.50	4.1	10,144	0.04%
2022/12/05	42.1	156.25	42	157.98	158.50	0.1	9,984	0.00%
2022/12/02	16.1	155.93	12	152.13	151.00	4.1	9,667	0.04%
2022/12/01	13	136.90	5.1	141.59	150.00	7.9	9,409	0.08%
2022/11/30	0	0.00	0.1	136.00	136.50	-0.1	9,367	0.00%
2022/11/29	1	133.00	1	132.50	133.00	0	9,469	0.00%
2022/11/28	12	132.54	3	133.17	133.50	9	9,588	0.09%
2022/11/25	8.2	132.51	2.2	133.57	130.50	5.9	9,787	0.06%
2022/11/24	11	133.82	3	134.17	134.00	8	10,147	0.08%
2022/11/23	11.3	135.48	7.1	136.07	136.50	4.2	10,352	0.04%
2022/11/22	18.1	133.55	28.2	129.41	130.50	-10.1	10,437	-0.10%
2022/11/21	5	133.91	9	134.28	132.50	-4	10,491	-0.04%
2022/11/18	2	130.00	4	130.50	131.00	-2	10,604	-0.02%
2022/11/17	12	131.42	23	131.65	128.50	-11	10,546	-0.10%
2022/11/16	9.1	126.98	12	127.88	130.00	-2.9	10,410	-0.03%
2022/11/15	7	120.93	2.1	121.42	121.00	4.9	10,174	0.05%
2022/11/14	13	116.38	18	117.47	121.00	-5	9,995	-0.05%
2022/11/11	13	113.35	10	113.20	114.00	3	9,757	0.03%
2022/11/10	1	107.50	2	108.00	106.50	-1	9,544	-0.01%
2022/11/09	0	0.00	2	104.75	105.50	-2	9,451	-0.02%
2022/11/08	1	107.00	0	0.00	103.50	1	9,447	0.01%
2022/11/07	2	105.00	0	0.00	105.00	2	9,432	0.02%
2022/11/04	2	104.50	3	106.00	104.00	-1	9,410	-0.01%
2022/11/03	0	0.00	1	106.50	106.50	-1	9,359	-0.01%
2022/11/02	2.1	106.50	5	105.80	106.50	-2.9	9,324	-0.03%
2022/11/01	1	105.50	2	104.50	103.50	-1	9,271	-0.01%
2022/10/31	5	100.10	1	102.50	101.50	4	9,229	0.04%
2022/10/28	2	100.50	0	0.00	98.30	2	9,211	0.02%
2022/10/27	0	0.00	1	97.60	102.00	-1	9,188	-0.01%
2022/10/26	3	99.59	2	98.85	98.60	1	9,147	0.01%
2022/10/25	3	101.17	3	100.50	100.00	0	9,072	0.00%
2022/10/24	0	0.00	2	108.50	105.00	-2	8,977	-0.02%
2022/10/21	4	108.50	2	109.25	107.00	2	8,954	0.02%
2022/10/20	6	111.08	5	109.60	112.00	1	8,906	0.01%
2022/10/19	2	112.50	2	111.50	110.50	0	8,849	0.00%
2022/10/18	6	112.92	5	114.20	112.50	1	8,859	0.01%
2022/10/17	14	111.00	15	107.43	111.00	-1	8,801	-0.01%
2022/10/14	7	116.21	6	115.25	115.50	1	8,664	0.01%
2022/10/13	5	111.60	3	111.67	108.00	2	8,521	0.02%
2022/10/12	2	114.25	3	113.50	113.00	-1	8,381	-0.01%
2022/10/11	1	108.00	0	0.00	110.50	1	8,250	0.01%
2022/10/07	7	116.71	4	115.50	114.00	3	8,119	0.04%
2022/10/06	3	116.00	7	117.29	118.50	-4	7,954	-0.05%
2022/10/05	9	114.72	12	113.92	113.00	-3	7,788	-0.04%
2022/10/04	8	113.88	4.1	113.03	114.50	3.9	7,613	0.05%
2022/10/03	5	108.50	5.1	109.29	110.50	-0.1	7,368	0.00%
2022/09/30	22	104.34	26.8	103.75	107.50	-4.8	7,173	-0.07%
2022/09/29	32	104.22	27	103.87	103.50	5	6,997	0.07%
2022/09/28	2	100.50	0	0.00	99.10	2	6,804	0.03%
2022/09/27	5	103.48	6	103.92	107.00	-1	6,688	-0.01%
2022/09/26	5	106.20	5	106.60	104.50	0	6,533	0.00%
2022/09/23	5	110.10	0.1	112.00	108.00	4.9	6,431	0.08%
2022/09/22	5	110.40	6	112.17	112.00	-1	6,289	-0.02%
2022/09/20	4	109.87	6	107.50	107.00	-2	6,006	-0.03%
2022/09/19	16	109.50	11	110.64	107.50	5	5,930	0.08%
2022/09/16	12	117.79	9	117.06	116.00	3	5,738	0.05%
2022/09/15	13	121.38	16	120.66	117.50	-3	5,663	-0.05%
2022/09/14	26	116.79	22	116.91	116.00	4	5,337	0.07%
2022/09/13	18	119.08	16	118.16	118.00	2	5,171	0.04%
2022/09/12	12	116.71	18	118.69	120.00	-6	5,066	-0.12%
2022/09/08	10	118.10	7	119.56	118.50	3	4,871	0.06%
2022/09/07	11	117.04	11	116.18	119.00	0	4,729	0.00%
2022/09/06	8	120.44	5	120.50	118.50	3	4,486	0.07%
2022/09/05	26	131.62	20.2	132.69	129.00	5.9	4,136	0.14%
2022/09/02	8	132.81	8.4	131.79	129.50	-0.4	3,925	-0.01%
2022/09/01	6.2	128.96	4	130.50	129.50	2.2	3,703	0.06%
2022/08/31	12.1	134.64	10.1	132.78	128.00	2	3,382	0.06%
2022/08/30	34.2	122.63	39	124.60	129.50	-4.8	2,871	-0.17%
2022/08/29	24	119.19	22	119.70	118.00	2	2,454	0.08%
2022/08/26	18	117.94	29	120.53	117.00	-11	2,132	-0.51%
2022/08/25	6	112.33	15.2	112.45	112.00	-9.2	1,749	-0.53%
2022/08/24	6	105.99	15	110.93	111.50	-9	1,399	-0.64%
2022/08/23	10	99.14	13	98.87	101.50	-3	1,256	-0.24%
2022/08/22	7	95.14	16	96.86	98.90	-9	1,096	-0.82%
2022/08/18	0	0.00	1	91.30	90.20	-1	945	-0.11%
2022/08/17	2	91.60	0	0.00	90.50	2	936	0.21%
2022/08/16	0	0.00	1	92.00	91.40	-1	927	-0.11%
2022/08/12	3.1	89.25	3	88.10	88.50	0.1	898	0.01%
2022/08/10	0	0.00	3	86.37	85.10	-3	867	-0.35%
2022/08/09	2	84.70	1	85.80	86.20	1	871	0.11%
2022/08/08	0	0.00	4	84.50	83.50	-4	898	-0.45%
2022/08/02	1	88.30	0	0.00	85.50	1	909	0.11%
2022/08/01	1	89.90	3	91.77	90.70	-2	901	-0.22%
2022/07/27	0	88.00	0	0.00	89.30	0	894	0.00%
2022/07/26	1	90.20	6	89.05	88.50	-5	876	-0.57%
2022/07/25	4	90.63	2	91.60	90.40	2	859	0.23%
2022/07/22	3	86.80	0	0.00	88.80	3	798	0.38%
2022/07/19	1	82.40	0	0.00	81.00	1	775	0.13%
2022/07/15	1	80.60	0	0.00	80.40	1	791	0.13%
2022/07/12	1	79.10	0	0.00	78.50	1	822	0.12%
2022/07/11	2	80.80	0	0.00	82.00	2	831	0.24%
2022/07/07	0	0.00	0.1	81.30	81.60	-0.1	853	-0.01%
2022/07/06	0	0.00	0.1	82.80	79.90	-0.1	868	-0.01%
2022/07/04	1	80.50	0.1	81.42	80.50	0.9	965	0.09%
2022/07/01	2	86.10	0	0.00	83.00	2	1,008	0.20%
2022/06/30	1	89.60	0	0.00	89.50	1	997	0.10%
2022/06/28	2	90.40	0	0.00	89.80	2	992	0.20%
2022/06/24	0.1	94.00	2	94.65	94.50	-1.9	978	-0.19%
2022/06/23	1	94.90	6	94.23	96.00	-5	976	-0.51%
2022/06/21	0	0.00	4	90.90	90.60	-4	939	-0.43%
2022/06/20	0	0.00	1	90.70	89.00	-1	935	-0.11%
2022/06/15	0	0.00	0.1	90.20	90.50	-0.1	938	-0.01%
2022/06/13	1	92.40	0	0.00	89.20	1	944	0.11%
2022/06/09	1	86.80	0	0.00	86.30	1	937	0.11%
2022/06/08	0	0.00	1	84.80	86.70	-1	944	-0.11%
2022/05/31	2	83.15	0	0.00	82.40	2	1,038	0.19%
2022/05/23	1	84.10	0	0.00	82.80	1	1,112	0.09%
2022/05/20	0	0.00	1	81.50	80.90	-1	1,124	-0.09%
2022/05/19	0	0.00	1	79.80	80.30	-1	1,199	-0.08%
2022/05/16	1	80.60	4	81.33	83.70	-3	1,217	-0.25%
2022/05/12	2	73.30	0	0.00	71.60	2	1,225	0.16%
2022/05/09	2	78.15	0	0.00	76.10	2	1,202	0.17%
2022/05/06	1	82.00	0	0.00	81.10	1	1,180	0.08%
2022/05/04	1	87.50	0	0.00	86.80	1	1,164	0.09%
2022/04/29	1.1	88.62	0	0.00	88.60	1.1	1,172	0.09%
2022/04/28	1	89.00	0	0.00	88.50	1	1,183	0.08%
2022/04/27	1	88.30	0	0.00	88.10	1	1,182	0.08%
2022/04/26	2	91.55	0	0.00	91.00	2	1,174	0.17%
2022/04/25	2	93.15	0	0.00	91.60	2	1,186	0.17%
2022/04/20	0	0.00	4	95.90	95.40	-4	1,193	-0.34%
2022/04/19	2	93.60	0	0.00	93.20	2	1,180	0.17%
2022/04/18	2.1	95.57	0	0.00	94.90	2.1	1,177	0.18%
2022/04/14	0	0.00	2	96.30	96.00	-2	1,173	-0.17%
2022/04/13	2	94.80	1	93.80	94.30	1	1,174	0.09%
2022/04/11	1	99.00	4	97.65	98.50	-3	1,156	-0.26%
2022/04/08	1	97.50	1	94.50	93.80	0	1,092	0.00%
2022/04/07	1	96.70	0	0.00	95.50	1	1,075	0.09%
2022/03/28	3	91.73	1	91.30	91.30	2	1,046	0.19%
2022/03/23	0	0.00	5	93.90	93.60	-5	1,122	-0.45%
2022/03/22	1	93.90	1	94.20	93.50	0	1,125	0.00%
2022/03/18	1	94.30	3	96.13	94.30	-2	1,150	-0.17%
2022/03/17	0	0.00	3	93.90	94.10	-3	1,144	-0.26%
2022/03/16	0.4	91.60	0	0.00	91.40	0.4	1,156	0.03%
2022/03/15	2	92.40	0	0.00	91.30	2	1,191	0.17%
2022/03/14	1.6	93.18	0	0.00	93.10	1.6	1,259	0.13%
2022/03/11	0.1	95.00	0	0.00	94.30	0.1	1,270	0.01%
2022/03/10	0.3	94.80	1	95.30	94.40	-0.7	1,278	-0.05%
2022/03/09	0	91.70	0	0.00	91.60	0	1,278	0.00%
2022/03/08	3	91.75	1	91.60	90.20	2	1,289	0.16%
2022/03/07	3	96.63	0	0.00	97.00	3	1,267	0.24%
2022/03/04	0.3	101.50	0	0.00	101.00	0.3	1,264	0.02%
2022/03/03	0.4	102.47	0	0.00	102.00	0.4	1,346	0.03%
2022/03/02	0.2	102.07	0	0.00	102.50	0.2	1,398	0.01%
2022/03/01	0.4	103.00	0	0.00	102.50	0.4	1,400	0.03%
2022/02/25	0	0.00	4	102.00	104.50	-4	1,410	-0.28%
2022/02/24	3.3	101.47	1	103.00	101.50	2.3	1,441	0.16%
2022/02/23	0.3	104.96	0	0.00	105.00	0.3	1,442	0.02%
2022/02/22	2.5	105.49	2	103.00	104.00	0.5	1,442	0.04%
2022/02/21	7	106.79	8.4	106.82	107.00	-1.4	1,451	-0.10%
2022/02/18	0.4	102.50	0	0.00	103.00	0.4	1,380	0.03%
2022/02/17	12	103.54	0	0.00	103.50	12	1,392	0.86%
2022/02/16	4.4	103.54	0	0.00	103.00	4.4	1,388	0.32%
2022/02/15	6	107.33	10	106.10	103.00	-4	1,376	-0.29%
2022/02/14	1.3	102.62	0	0.00	101.50	1.3	1,337	0.10%
2022/02/11	0.4	104.00	0	0.00	104.00	0.4	1,339	0.03%
2022/02/10	1.4	104.36	2.1	104.00	104.50	-0.7	1,342	-0.05%
2022/02/09	0	0.00	0.1	104.00	104.00	-0.1	1,348	-0.01%
2022/02/07	4	104.13	0.2	104.15	104.50	3.8	1,356	0.28%
2022/01/26	0	0.00	4	100.25	100.50	-4	1,358	-0.29%
2022/01/25	0	0.00	5	100.90	100.50	-5	1,362	-0.37%
2022/01/24	0	103.00	0	0.00	103.00	0	1,376	0.00%
2022/01/21	0	0.00	1	105.00	102.50	-1	1,453	-0.07%
2022/01/20	1	104.00	0	0.00	104.00	1	1,531	0.07%
2022/01/19	0.4	104.50	0	0.00	104.50	0.4	1,580	0.03%
2022/01/18	2	107.00	1	107.50	105.50	1	1,593	0.06%
2022/01/17	0	109.00	1.1	108.05	108.00	-1.1	1,582	-0.07%
2022/01/14	0.1	103.50	0	0.00	103.50	0.1	1,561	0.01%
2022/01/12	0.3	107.00	0	0.00	106.00	0.3	1,566	0.02%
2022/01/11	1	107.50	2	107.50	107.50	-1	1,573	-0.06%
2022/01/10	10	109.50	0	0.00	108.50	10	1,578	0.63%
2022/01/07	2	107.00	0	0.00	107.00	2	1,595	0.13%
2022/01/06	1	108.50	2	109.25	108.00	-1	1,625	-0.06%
2022/01/04	0.4	107.00	0	0.00	106.00	0.4	1,655	0.02%
2022/01/03	2.4	108.29	0	0.00	107.50	2.4	1,654	0.15%
2021/12/22	1	113.00	1	114.50	113.00	0	1,735	0.00%
2021/12/20	3	117.49	11	115.77	115.00	-8	1,727	-0.46%
2021/12/17	0.1	111.50	4	112.13	110.50	-3.9	1,668	-0.23%
2021/12/15	0	111.00	3	111.50	111.00	-3	1,870	-0.16%
2021/12/14	0	112.75	0	0.00	111.50	0	1,960	0.00%
2021/12/13	1	115.00	0	0.00	114.50	1	1,959	0.05%
2021/12/10	2	115.75	0	0.00	115.00	2	1,975	0.10%
2021/12/09	0	0.00	3.1	115.92	113.50	-3.1	1,966	-0.16%
2021/12/08	2	118.00	2	117.50	115.50	0	1,962	0.00%
2021/12/07	1	110.00	0	0.00	110.00	1	1,892	0.05%
2021/12/03	0	0.00	0.3	112.50	112.50	-0.3	1,920	-0.01%
2021/12/02	0	0.00	1	113.00	112.00	-1	1,950	-0.05%
2021/11/30	0	0.00	1	110.50	110.50	-1	1,941	-0.05%
2021/11/29	9	111.22	1	115.00	109.00	8	1,930	0.41%
2021/11/26	5	111.10	7	111.50	110.00	-2	1,855	-0.11%
2021/11/25	11	110.36	3	110.00	107.50	8	1,806	0.44%
2021/11/24	1	106.00	5	107.40	109.00	-4	1,799	-0.22%
2021/11/23	4.3	108.67	13	108.65	105.50	-8.7	1,794	-0.48%
2021/11/22	3	105.17	2	108.00	108.00	1	1,775	0.06%
2021/11/19	1.3	104.12	0	0.00	103.50	1.3	1,782	0.07%
2021/11/18	7	107.21	0	0.00	106.50	7	1,810	0.39%
2021/11/17	10	105.00	0	0.00	104.50	10	1,821	0.55%
2021/11/16	1	104.00	1	106.00	105.00	0	1,842	0.00%
2021/11/15	1	103.50	10	102.95	103.50	-9	1,870	-0.48%
2021/11/12	0.5	103.00	1	103.00	102.50	-0.5	1,962	-0.03%
2021/11/11	1	103.50	0	0.00	102.50	1	2,056	0.05%
2021/11/10	2.3	104.15	0	0.00	102.50	2.3	2,124	0.11%
2021/11/09	1.3	103.73	0	0.00	103.00	1.3	2,150	0.06%
2021/11/08	2.3	105.07	0	0.00	104.00	2.3	2,155	0.11%
2021/11/03	2	105.50	0	0.00	107.00	2	2,249	0.09%
2021/11/02	0	0.00	1	105.00	105.00	-1	2,320	-0.04%
2021/11/01	2	105.50	0	0.00	105.00	2	2,323	0.09%
2021/10/29	0.6	109.83	9	112.06	108.50	-8.4	2,320	-0.36%
2021/10/28	11	112.91	9	115.28	116.50	2	2,256	0.09%
2021/10/27	6	106.92	1	108.00	106.00	5	2,198	0.23%
2021/10/26	0	0.00	9	102.17	103.50	-9	2,165	-0.42%
2021/10/25	0	0.00	5	102.00	103.00	-5	2,160	-0.23%
2021/10/22	2	104.25	1	103.50	103.00	1	2,176	0.05%
2021/10/21	1	106.50	1	108.00	105.50	0	2,199	0.00%
2021/10/18	0	0.00	4	106.75	106.50	-4	2,283	-0.18%
2021/10/15	4	108.38	7	110.50	106.50	-3	2,377	-0.13%
2021/10/14	6	106.92	4	106.63	107.50	2	2,373	0.08%
2021/10/13	1	101.95	1	101.00	101.00	0	2,362	0.00%
2021/10/12	0.3	105.50	2	105.00	104.50	-1.7	2,414	-0.07%
2021/10/08	1	111.50	1	111.00	111.00	0	2,450	0.00%
2021/10/07	0	0.00	2	110.00	112.50	-2	2,521	-0.08%
2021/10/06	0.3	114.00	0	0.00	110.50	0.3	2,618	0.01%
2021/10/05	4	113.50	0	0.00	113.50	4	2,645	0.15%
2021/10/04	3.4	115.94	0	0.00	114.00	3.4	2,635	0.13%
2021/10/01	2.2	127.14	1	127.00	124.00	1.2	2,614	0.05%
2021/09/29	1	125.50	0	0.00	125.00	1	2,637	0.04%
2021/09/28	2	129.50	0	0.00	128.50	2	2,652	0.08%
2021/09/24	2	132.25	0	0.00	132.50	2	2,696	0.07%
2021/09/23	4	132.75	0	0.00	131.50	4	2,727	0.15%
2021/09/22	2	135.75	8	137.00	140.00	-6	2,708	-0.22%
2021/09/17	0	0.00	4	130.63	133.50	-4	2,661	-0.15%
2021/09/16	2	129.00	0	0.00	128.00	2	2,610	0.08%
2021/09/14	0	0.00	1	128.50	128.50	-1	2,627	-0.04%
2021/09/13	0	0.00	4	129.00	129.00	-4	2,712	-0.15%
2021/09/10	1.2	126.83	0	0.00	125.50	1.2	2,811	0.04%
2021/09/09	0	0.00	1	126.00	125.00	-1	2,960	-0.03%
2021/09/08	1	129.50	1	125.50	125.50	0	3,003	0.00%
2021/09/07	0	0.00	1	125.50	126.50	-1	3,060	-0.03%
2021/09/06	0.2	125.00	0	0.00	122.00	0.2	3,221	0.01%
2021/09/01	0.4	128.00	0	0.00	127.00	0.4	3,899	0.01%
2021/08/26	5	128.20	2	130.25	128.00	3	4,289	0.07%
2021/08/25	0	0.00	2	129.00	130.00	-2	4,396	-0.05%
2021/08/24	0.4	129.00	2.4	131.40	127.00	-2	4,517	-0.04%
2021/08/20	1	131.50	0	0.00	133.00	1	4,589	0.02%
2021/08/19	7	132.36	1	134.50	129.00	6	4,627	0.13%
2021/08/18	2.2	136.73	1	131.00	132.00	1.2	4,615	0.03%
2021/08/17	3	143.67	11	145.32	141.50	-8	4,574	-0.17%
2021/08/16	2	142.25	4	142.75	143.50	-2	4,540	-0.04%
2021/08/13	6	139.17	2	136.50	137.00	4	4,512	0.09%
2021/08/12	1	135.50	0	0.00	135.50	1	4,528	0.02%
2021/08/11	0.4	132.50	0	0.00	131.50	0.4	4,619	0.01%
2021/08/10	1	136.50	0	0.00	135.50	1	4,855	0.02%
2021/08/09	5.5	135.38	5	136.30	133.00	0.5	5,032	0.01%
2021/08/06	3	140.17	7	144.14	143.00	-4	5,248	-0.08%
2021/08/05	1.4	136.34	0	0.00	133.50	1.4	5,428	0.03%
2021/08/04	1.2	137.42	4	135.75	134.00	-2.8	5,612	-0.05%
2021/08/03	3	135.17	3	136.00	136.50	0	5,685	0.00%
2021/08/02	4	135.63	3	134.33	137.00	1	5,693	0.02%
2021/07/30	1	129.00	0	0.00	129.00	1	5,697	0.02%
2021/07/29	2	130.00	0	0.00	130.00	2	5,736	0.03%
2021/07/27	0.1	126.85	1	130.00	126.00	-0.9	5,868	-0.02%
2021/07/26	3	133.67	2	133.25	133.50	1	5,964	0.02%
2021/07/23	0	125.63	9	128.78	130.50	-9	5,979	-0.15%
2021/07/22	1	129.50	2	131.50	129.50	-1	5,975	-0.02%
2021/07/21	11	147.45	3	145.67	135.00	8	6,006	0.13%
2021/07/20	0	0.00	2	144.00	144.00	-2	5,955	-0.03%
2021/07/19	1	131.00	6	132.75	131.00	-5	5,981	-0.08%
2021/07/16	3	140.33	6	138.25	134.00	-3	6,061	-0.05%
2021/07/15	6	130.58	1	126.18	134.00	5	6,039	0.08%
2021/07/14	6.1	124.17	14	119.04	122.00	-7.9	6,043	-0.13%
2021/07/13	11.2	126.21	9	127.94	123.50	2.2	6,076	0.04%
2021/07/12	1.1	141.34	1.1	137.62	136.50	0	6,068	0.00%
2021/07/09	0	0.00	3	142.00	139.50	-3	6,056	-0.05%
2021/07/08	1	142.50	2	141.50	141.00	-1	6,076	-0.02%
2021/07/07	2	145.00	2	144.00	142.50	0	6,118	0.00%
2021/07/06	2	143.50	0	0.00	142.50	2	6,137	0.03%
2021/07/05	0	140.00	3	140.54	143.50	-3	6,150	-0.05%
2021/07/02	2	143.75	0	0.00	142.00	2	6,186	0.03%
2021/07/01	2	148.50	1.1	150.77	144.00	0.9	6,160	0.01%
2021/06/30	2	148.01	3	148.50	147.50	-1	6,147	-0.02%
2021/06/29	7.3	148.64	6.4	144.15	152.00	0.9	6,120	0.01%
2021/06/28	6.5	148.58	1	148.50	146.00	5.5	6,059	0.09%
2021/06/25	3.3	153.58	2	152.75	150.50	1.3	6,030	0.02%
2021/06/24	1	155.00	1	155.50	154.50	0	6,015	0.00%
2021/06/23	3	155.83	2	158.50	155.00	1	6,065	0.02%
2021/06/22	7.3	158.34	7	159.00	154.00	0.3	6,024	0.00%
2021/06/21	7	163.93	6	164.33	163.00	1	5,944	0.02%
2021/06/18	7	174.43	15.3	176.44	178.00	-8.3	6,113	-0.14%
2021/06/17	4	168.63	8	168.81	167.50	-4	6,310	-0.06%
2021/06/16	7	166.86	4	166.75	164.00	3	6,412	0.05%
2021/06/15	18	173.19	9.8	169.86	171.50	8.2	6,536	0.13%
2021/06/11	26.3	183.20	11.5	184.09	176.00	14.8	6,427	0.23%
2021/06/10	5.7	175.93	31.7	176.74	179.50	-26.1	6,239	-0.42%
2021/06/09	7	162.91	5	163.00	163.50	2	5,974	0.03%
2021/06/08	8	164.38	6.1	164.79	161.00	1.9	5,907	0.03%
2021/06/07	4.1	154.88	5.3	158.72	160.00	-1.2	5,741	-0.02%
2021/06/04	0	0.00	1	146.00	145.50	-1	5,628	-0.02%
2021/06/03	3.3	145.15	4	145.50	143.50	-0.7	5,638	-0.01%
2021/06/02	19.1	160.47	5.1	156.70	151.00	14.1	5,656	0.25%
2021/06/01	13.3	143.42	32.8	149.27	159.50	-19.5	5,555	-0.35%
2021/05/28	5	159.80	3	160.83	160.50	2	5,355	0.04%
2021/05/27	3	162.00	3	167.67	162.00	0	5,331	0.00%
2021/05/26	2	164.75	1	165.00	162.50	1	5,380	0.02%
2021/05/25	1.4	164.86	4	164.00	160.50	-2.6	5,447	-0.05%
2021/05/24	3	165.00	5	162.50	170.00	-2	5,566	-0.04%
2021/05/21	9	160.28	7	159.64	158.00	2	5,534	0.04%
2021/05/20	5	163.50	4	163.25	161.00	1	5,694	0.02%
2021/05/19	3	163.33	13.6	160.67	160.00	-10.6	5,773	-0.18%
2021/05/18	24.2	177.01	21.3	178.07	175.00	2.9	5,782	0.05%
2021/05/17	7.6	184.11	12.6	186.20	188.50	-5	5,839	-0.09%
2021/05/14	44.2	168.10	28.6	166.76	171.50	15.6	5,771	0.27%
2021/05/13	14.5	165.92	12.2	162.24	169.50	2.3	5,536	0.04%
2021/05/12	7.1	150.99	15	152.33	154.50	-7.9	5,280	-0.15%
2021/05/11	1	141.40	3	139.50	140.50	-2	5,109	-0.04%
2021/05/10	1	134.50	0	0.00	134.00	1	5,025	0.02%
2021/05/07	1	134.48	0	0.00	133.50	1	5,004	0.02%
2021/05/06	1	132.56	2	141.25	131.50	-1	4,971	-0.02%
2021/05/05	5	141.10	3	141.17	139.00	2	4,922	0.04%
2021/05/04	2	141.25	8.1	144.94	143.50	-6.1	4,903	-0.12%
2021/05/03	9.1	148.52	16.2	151.94	155.50	-7.1	4,781	-0.15%
2021/04/29	2	140.50	3	141.50	141.50	-1	4,667	-0.02%
2021/04/28	4	137.63	1	138.00	136.50	3	4,648	0.06%
2021/04/27	9.1	144.75	2	137.75	139.50	7.1	4,623	0.15%
2021/04/26	5	142.60	1	142.00	137.00	4	4,566	0.09%
2021/04/23	6	145.75	3	145.00	141.50	3	4,553	0.07%
2021/04/22	6.2	146.34	20	140.78	139.50	-13.8	4,513	-0.31%
2021/04/21	8	154.63	3	157.00	151.00	5	4,427	0.11%
2021/04/20	6	153.33	10	153.30	160.00	-4	4,411	-0.09%
2021/04/19	8.2	161.46	2.3	168.33	156.50	5.9	4,361	0.14%
2021/04/16	4.2	160.93	3	160.17	168.00	1.2	4,259	0.03%
2021/04/15	1	152.00	0	0.00	153.00	1	4,164	0.02%
2021/04/14	1	135.00	103	149.17	145.00	-102	4,158	-2.45%	大賣/鉅額交易
2021/04/13	6.2	139.71	0	0.00	148.00	6.2	4,134	0.15%
2021/04/12	6	169.42	10	171.00	160.00	-4	4,126	-0.10%
2021/04/09	0	0.00	2	155.50	155.50	-2	4,132	-0.05%
2021/04/08	3.1	141.50	8	138.88	141.50	-5	4,138	-0.12%
2021/04/07	0	0.00	59	129.00	129.00	-59	4,095	-1.44%
2021/04/06	2	120.25	0	0.00	117.50	2	4,108	0.05%
2021/04/01	0	0.00	1	115.00	118.00	-1	4,103	-0.02%
2021/03/31	2	112.75	0.1	117.50	112.00	1.9	4,084	0.05%
2021/03/30	3	119.83	0	0.00	119.50	3	4,077	0.07%
2021/03/29	1.1	128.18	2	125.75	123.00	-0.9	4,088	-0.02%
2021/03/26	20	110.65	0	0.00	117.00	20	4,071	0.49%
2021/03/25	1	117.00	0	0.00	117.00	1	4,015	0.02%
2021/03/22	10.1	94.86	10	94.61	97.10	0.1	4,040	0.00%
2021/03/19	25	90.02	15.7	91.25	88.30	9.3	3,752	0.25%
2021/03/18	3	83.20	2	83.30	86.70	1	3,407	0.03%
2021/03/17	4.7	77.50	4.2	80.00	78.90	0.5	3,265	0.01%
2021/03/16	4	76.58	10	76.91	74.70	-6	3,064	-0.20%
2021/03/15	9	76.99	8	78.18	76.20	1	2,992	0.03%
2021/03/12	0.1	75.00	1	75.00	75.00	-0.9	2,868	-0.03%
2021/03/11	0	0.00	2	77.00	78.00	-2	2,862	-0.07%
2021/03/10	0	0.00	1	76.50	75.80	-1	2,843	-0.04%
2021/03/09	0	0.00	3	70.00	73.80	-3	2,902	-0.10%
2021/03/08	2	72.95	2	73.45	72.00	0	2,888	0.00%
2021/03/05	0	0.00	2.2	75.90	75.90	-2.2	2,850	-0.08%
2021/03/04	0	0.00	1	69.00	69.00	-1	2,775	-0.04%
2021/03/03	1	68.00	3	66.00	68.00	-2	2,753	-0.07%
2021/02/26	1	65.00	0	0.00	64.50	1	2,740	0.04%
2021/02/25	6	67.22	1	66.00	66.70	5	2,734	0.18%
2021/02/24	5	61.40	11.2	61.50	64.00	-6.2	2,635	-0.24%
2021/02/23	3.7	61.09	2	63.00	62.00	1.7	2,557	0.07%
2021/02/19	20	58.30	5	58.62	59.60	15	2,404	0.62%
2021/02/18	2	51.85	3	52.97	54.20	-1	2,216	-0.05%
2021/02/05	13	47.49	10	48.59	48.00	3	2,043	0.15%
2021/02/04	7	44.19	8.1	45.11	46.50	-1.1	1,793	-0.06%
2021/02/03	0	0.00	1.5	41.02	42.30	-1.5	1,684	-0.09%
2021/02/02	2	39.13	1	38.95	39.30	1	1,668	0.06%
2021/02/01	2	39.30	0	0.00	39.30	2	1,682	0.12%
2021/01/29	0	0.00	7	38.70	38.50	-7	1,681	-0.42%
2021/01/28	1	39.20	0	0.00	39.05	1	1,694	0.06%
2021/01/25	1.1	40.41	1	40.80	40.05	0.1	1,792	0.00%
2021/01/20	0	0.00	1	40.95	40.20	-1	1,881	-0.05%
2021/01/19	1	39.50	0	0.00	39.80	1	1,897	0.05%
2021/01/18	1.5	40.13	2	40.22	39.30	-0.5	1,955	-0.03%
2021/01/15	1.2	39.75	0	0.00	39.20	1.2	1,978	0.06%
2021/01/14	1	41.10	0	0.00	41.10	1	2,009	0.05%
2021/01/12	0	0.00	1.2	43.26	43.80	-1.2	2,052	-0.06%
2021/01/11	1	42.00	1	42.15	41.85	0	2,076	0.00%
2021/01/05	2	45.43	2	44.90	44.65	0	2,350	0.00%
2021/01/04	4	45.03	0	0.00	44.35	4	2,445	0.16%
2020/12/31	1	47.80	0	0.00	47.00	1	2,450	0.04%
2020/12/29	1	48.50	2	49.15	50.00	-1	2,421	-0.04%
2020/12/28	0.1	48.44	0	0.00	48.20	0.1	2,483	0.00%
2020/12/25	0	0.00	1	48.30	48.95	-1	2,512	-0.04%
2020/12/23	6	48.93	6	47.87	47.55	0	2,726	0.00%
2020/12/22	1	48.90	0	0.00	48.90	1	2,798	0.04%
2020/12/21	1	46.70	1	46.10	46.10	0	2,813	0.00%
2020/12/18	3	47.23	2	46.95	47.30	1	2,845	0.04%
2020/12/16	1	44.50	1	45.80	45.50	0	2,931	0.00%
2020/12/15	0	0.00	1	46.00	45.65	-1	2,979	-0.03%
2020/12/14	3	47.50	6	47.62	47.55	-3	3,036	-0.10%
2020/12/11	1	47.20	0	0.00	47.20	1	3,132	0.03%
2020/12/10	2	48.85	0	0.00	48.60	2	3,229	0.06%
2020/12/09	1	49.90	2	49.28	49.15	-1	4,038	-0.02%
2020/12/07	3.1	50.30	0	0.00	50.30	3.1	4,259	0.07%
2020/12/01	1	51.20	1	51.20	50.90	0	5,095	0.00%
2020/11/25	2	52.00	0	0.00	51.00	2	5,796	0.03%
2020/11/23	0	0.00	4	53.60	51.60	-4	6,060	-0.07%
2020/11/20	1	52.30	0	0.00	51.70	1	6,105	0.02%
2020/11/19	4	52.90	0	0.00	52.90	4	6,169	0.06%
2020/11/18	0	0.00	3	51.83	52.00	-3	6,242	-0.05%
2020/11/16	1	51.50	0	0.00	50.90	1	6,329	0.02%
2020/11/13	0	0.00	1	51.00	51.80	-1	6,340	-0.02%
2020/11/12	2.1	49.89	1	50.20	49.70	1.1	6,342	0.02%
2020/11/11	1	51.90	2	51.90	51.90	-1	6,297	-0.02%
2020/11/06	7	54.20	2	55.20	54.20	5	6,307	0.08%
2020/11/04	1	53.70	3	54.60	54.80	-2	6,334	-0.03%
2020/11/02	4	54.58	6	53.97	53.70	-2	6,503	-0.03%
2020/10/30	8	53.61	4	53.60	52.50	4	6,728	0.06%
2020/10/29	2	53.90	4	54.23	54.30	-2	6,732	-0.03%
2020/10/28	0	0.00	1	54.10	53.40	-1	6,718	-0.01%
2020/10/23	3	56.70	2	57.65	57.30	1	6,708	0.01%
2020/10/22	3	56.47	11	56.50	56.30	-8	6,726	-0.12%
2020/10/21	3	58.47	7	58.70	58.10	-4	6,710	-0.06%
2020/10/20	7	59.40	3	59.23	58.70	4	6,697	0.06%
2020/10/19	2	59.80	0	0.00	59.40	2	6,677	0.03%
2020/10/16	14	60.44	5	60.58	61.20	9	6,647	0.14%
2020/10/15	3	58.97	1	58.90	58.90	2	6,598	0.03%
2020/10/14	4	58.98	3	59.27	60.10	1	6,628	0.02%
2020/10/13	3	59.57	0	0.00	59.30	3	6,637	0.05%
2020/10/12	3.5	62.04	5	65.30	61.40	-1.5	6,559	-0.02%
2020/10/08	5	61.82	49	61.94	62.60	-44	6,531	-0.67%
2020/10/07	1	63.10	0	0.00	63.00	1	6,530	0.02%
2020/10/05	7	64.66	9	64.64	63.30	-2	6,604	-0.03%
2020/09/30	3	63.13	3	63.13	63.00	0	6,640	0.00%
2020/09/29	10	64.83	5	62.96	63.00	5	6,660	0.08%
2020/09/28	0	0.00	19	63.92	64.00	-19	6,551	-0.29%
2020/09/25	2	57.95	2	58.30	58.20	0	6,589	0.00%
2020/09/24	4	62.70	2	62.65	62.40	2	6,539	0.03%
2020/09/23	4	62.05	4.5	62.53	62.40	-0.5	6,555	-0.01%
2020/09/22	5	62.82	13	62.55	62.10	-8	6,573	-0.12%
2020/09/21	1	63.40	0	0.00	63.30	1	6,608	0.02%
2020/09/18	2	66.00	0	0.00	64.60	2	6,653	0.03%
2020/09/17	3	65.43	6	64.70	65.30	-3	6,705	-0.04%
2020/09/16	3.5	65.34	6	64.60	64.60	-2.5	6,707	-0.04%
2020/09/15	7	66.33	27	64.79	66.20	-20	6,696	-0.30%
2020/09/14	65	66.59	23	65.42	64.10	42	6,710	0.63%
2020/09/11	6	63.17	5	62.72	62.80	1	6,113	0.02%
2020/09/10	2	64.00	15	65.11	63.00	-13	6,301	-0.21%
2020/09/09	25	66.63	18	66.46	63.70	7	6,227	0.11%
2020/09/08	7	67.26	13.3	67.68	68.80	-6.3	6,001	-0.11%
2020/09/07	13	63.44	5	63.22	62.60	8	5,740	0.14%
2020/09/04	18	59.73	5	61.06	61.80	13	5,744	0.23%
2020/09/03	6	60.70	16	61.24	60.70	-10	5,837	-0.17%
2020/09/02	7	63.31	8	63.71	62.80	-1	5,774	-0.02%
2020/09/01	16	63.30	15	63.38	64.50	1	5,734	0.02%
2020/08/31	26	63.53	17	63.29	62.10	9	5,622	0.16%
2020/08/28	5	65.40	3	65.40	65.40	2	5,423	0.04%
2020/08/27	22	59.51	24	59.30	59.50	-2	5,414	-0.04%
2020/08/26	0	0.00	2	57.25	56.60	-2	5,297	-0.04%
2020/08/25	12	56.64	6	55.67	56.50	6	5,345	0.11%
2020/08/24	22	58.15	11	58.75	56.50	11	5,387	0.20%
2020/08/21	13	57.45	14	57.90	58.80	-1	5,407	-0.02%
2020/08/20	6	53.02	1	55.00	55.00	5	5,506	0.09%
2020/08/19	0	0.00	6	58.00	58.00	-6	5,686	-0.11%
2020/08/18	2	59.00	3	58.10	58.80	-1	5,865	-0.02%
2020/08/17	0	0.00	1	55.50	55.30	-1	6,005	-0.02%
2020/08/14	0	0.00	4	55.13	55.70	-4	6,198	-0.06%
2020/08/13	4	54.78	5	54.60	54.40	-1	6,392	-0.02%
2020/08/12	0	0.00	1	57.20	57.80	-1	6,492	-0.02%
2020/08/10	2	60.10	1	59.50	59.00	1	6,646	0.02%
2020/08/07	8	61.13	18	61.02	61.00	-10	6,707	-0.15%
2020/08/06	2	64.40	5	64.22	62.50	-3	6,726	-0.04%
2020/08/05	94	64.32	11	65.58	64.00	83	6,659	1.25%
2020/08/04	1	62.00	3	62.00	62.00	-2	6,415	-0.03%
2020/08/03	1	56.40	16	56.40	56.40	-15	6,482	-0.23%
2020/07/31	121	52.10	4	51.30	51.30	117	6,594	1.77%	大買/鉅額交易
2020/07/30	0	0.00	1	46.10	49.80	-1	6,711	-0.01%
2020/07/29	0	0.00	10	46.05	45.30	-10	6,851	-0.15%
2020/07/28	11	44.55	2	41.83	44.45	9	7,019	0.13%
2020/07/27	1	46.85	1	45.65	44.50	0	7,058	0.00%
2020/07/24	2	49.00	6	49.08	48.60	-4	7,118	-0.06%
2020/07/23	4	50.60	0	0.00	50.00	4	7,329	0.05%
2020/07/22	1	50.80	4	50.53	50.30	-3	7,617	-0.04%
2020/07/21	3	50.10	1	49.90	50.00	2	7,620	0.03%
2020/07/20	2	50.15	5	45.70	50.90	-3	7,606	-0.04%
2020/07/17	9	49.51	1	50.20	50.00	8	7,585	0.11%
2020/07/16	3	53.57	0	0.00	53.50	3	7,581	0.04%
2020/07/15	1.1	51.99	4	52.93	51.90	-2.9	7,579	-0.04%
2020/07/14	1	54.70	3	55.23	54.20	-2	7,518	-0.03%
2020/07/13	3	56.90	5	57.00	56.00	-2	7,484	-0.03%
2020/07/10	1	57.70	0	0.00	57.70	1	7,472	0.01%
2020/07/09	2	59.75	11	59.00	60.10	-9	7,444	-0.12%
2020/07/08	3.2	58.86	17	58.91	58.10	-13.8	7,414	-0.19%
2020/07/07	3	58.43	1	59.30	57.60	2	7,391	0.03%
2020/07/06	10	61.46	8	61.06	60.10	2	7,335	0.03%
2020/07/03	6	58.98	2	59.30	59.80	4	7,252	0.06%
2020/07/02	0	0.00	13	58.92	59.00	-13	7,209	-0.18%
2020/07/01	13	57.86	28	58.03	57.90	-15	7,155	-0.21%
2020/06/30	7	59.03	0	0.00	58.50	7	7,093	0.10%
2020/06/29	4	60.00	13.3	58.71	61.10	-9.3	7,017	-0.13%
2020/06/24	11	55.80	5	57.16	56.80	6	6,916	0.09%
2020/06/23	13	60.61	5.8	61.13	59.60	7.2	6,816	0.11%
2020/06/22	10	60.66	3	61.30	62.00	7	6,756	0.10%
2020/06/19	8	60.84	6	60.23	59.80	2	6,668	0.03%
2020/06/18	14	62.69	6.2	62.98	62.50	7.8	6,538	0.12%
2020/06/17	8	63.78	13	62.93	64.30	-5	6,318	-0.08%
2020/06/16	5	59.16	6	58.43	58.50	-1	6,058	-0.02%
2020/06/15	6	60.45	19	60.55	60.30	-13	5,980	-0.22%
2020/06/12	16	56.69	6	58.40	58.80	10	5,869	0.17%
2020/06/11	10	59.21	32	57.79	56.60	-22	5,814	-0.38%
2020/06/10	24	61.20	16	60.06	61.90	8	5,692	0.14%
2020/06/09	3	52.70	22	55.37	57.60	-19	5,509	-0.34%
2020/06/08	18	55.65	14	54.26	52.40	4	5,447	0.07%
2020/06/05	4	55.55	144	55.24	55.60	-140	5,403	-2.59%	大賣/鉅額交易
2020/06/04	6	56.92	0	0.00	56.10	6	5,468	0.11%
2020/06/03	1	59.00	3	58.27	58.20	-2	5,474	-0.04%
2020/06/02	6	57.68	10	56.07	57.10	-4	5,474	-0.07%
2020/06/01	7	60.10	4	60.25	59.40	3	5,379	0.06%
2020/05/29	11	58.66	8	60.16	61.50	3	5,276	0.06%
2020/05/28	7	57.44	11	57.81	57.70	-4	5,155	-0.08%
2020/05/27	8	61.26	16	61.23	59.10	-8	5,035	-0.16%
2020/05/26	19	66.77	15	64.95	64.50	4	4,852	0.08%
2020/05/25	51	61.43	9.2	62.10	64.30	41.8	4,629	0.90%
2020/05/22	106	60.13	41	57.10	58.80	65	4,433	1.47%	大買/
2020/05/21	17.2	56.56	5	56.94	55.90	12.2	4,276	0.28%
2020/05/20	14	53.39	10	53.60	54.60	4	4,088	0.10%
2020/05/19	5	49.76	0	0.00	49.80	5	3,873	0.13%
2020/05/18	0	0.00	3	48.57	48.85	-3	3,754	-0.08%
2020/05/15	4	44.45	8	43.64	44.45	-4	3,680	-0.11%
2020/05/14	7	47.11	3	45.00	45.00	4	3,605	0.11%
2020/05/13	20	45.10	7	45.31	46.85	13	3,532	0.37%
2020/05/12	3	42.42	1	38.50	42.60	2	3,447	0.06%
2020/05/11	2	42.18	2	42.18	42.15	0	3,368	0.00%
2020/05/08	16	48.23	2	47.80	46.80	14	3,318	0.42%
2020/05/07	33	51.83	9	49.81	52.00	24	3,215	0.75%
2020/05/06	14.3	59.69	17	56.81	50.50	-2.7	3,097	-0.09%
2020/05/05	22	54.55	2	55.45	55.90	20	2,913	0.69%
2020/05/04	5	49.20	7	49.29	50.90	-2	2,724	-0.07%
2020/04/30	17	46.23	6	46.28	46.30	11	2,540	0.43%
2020/04/29	3	45.47	1	46.20	46.65	2	2,440	0.08%
2020/04/28	26	46.49	9.4	46.30	46.90	16.6	2,325	0.71%
2020/04/27	18	46.19	3	46.15	46.20	15	2,094	0.72%
2020/04/23	0	0.00	1	38.20	38.20	-1	1,742	-0.06%
2020/04/22	2	35.00	0	0.00	34.75	2	1,720	0.12%
2020/04/21	11	35.02	11	33.60	35.40	0	1,674	0.00%
2020/04/20	1	33.65	4	34.43	34.55	-3	1,585	-0.19%
2020/04/17	2	32.80	0	0.00	32.60	2	1,533	0.13%
2020/04/16	0	0.00	2	33.15	32.40	-2	1,508	-0.13%
2020/04/15	3	33.13	1	33.85	33.10	2	1,481	0.14%
2020/04/14	5	35.13	1	34.70	34.50	4	1,434	0.28%
2020/04/13	4	34.38	3	34.27	35.50	1	1,374	0.07%
2020/04/10	0	0.00	2	30.80	32.45	-2	1,279	-0.16%
2020/04/09	1	29.70	0	0.00	29.50	1	1,238	0.08%
2020/04/07	0	0.00	2	29.60	29.30	-2	1,202	-0.17%
2020/04/06	2	30.50	5	30.10	29.95	-3	1,185	-0.25%
2020/03/30	0	0.00	2	28.65	28.55	-2	1,147	-0.17%
2020/03/27	12.4	29.31	0	0.00	29.20	12.4	1,131	1.10%
2020/03/26	2	25.70	5	27.80	27.80	-3	1,090	-0.27%
2020/03/25	5	25.20	6	25.43	25.30	-1	1,068	-0.09%
2020/03/24	1	25.30	0	0.00	25.25	1	1,060	0.09%
2020/03/20	2	27.80	2	27.25	27.65	0	1,044	0.00%
2020/03/19	2	26.50	3	25.65	25.70	-1	1,027	-0.10%
2020/03/17	1	29.45	0	0.00	28.00	1	981	0.10%
2020/03/16	0	0.00	1	32.40	30.70	-1	955	-0.10%
2020/03/13	2	30.30	10	30.30	30.30	-8	922	-0.87%
2020/03/12	9	35.51	7	36.96	33.65	2	899	0.22%
2020/03/11	0	0.00	6	36.79	37.00	-6	846	-0.71%
2020/03/10	12	36.85	12	37.76	36.85	0	799	0.00%
2020/03/09	8	35.40	3	36.05	36.05	5	676	0.74%
2020/03/06	9	30.88	2	32.80	32.80	7	596	1.17%
2020/03/05	2	29.90	2	30.10	29.85	0	518	0.00%
2020/03/04	2	29.15	1	29.00	29.05	1	502	0.20%
2020/03/03	0	0.00	1	29.90	29.60	-1	497	-0.20%
2020/02/27	0	0.00	2	29.30	29.40	-2	482	-0.41%
2020/02/26	2	30.85	0	0.00	30.40	2	471	0.42%
2020/02/24	2	32.50	5	32.70	32.25	-3	447	-0.67%
2020/02/21	0	0.00	32	31.86	31.65	-32	422	-7.58%
2020/02/20	0	0.00	9	31.20	30.65	-9	400	-2.24%
2020/02/19	0	0.00	3	31.28	30.85	-3	399	-0.75%
2020/02/18	1	31.05	0	0.00	31.90	1	384	0.26%
2020/02/17	46	29.61	0	0.00	30.25	46	342	13.44%
2020/02/10	0	0.00	13	28.21	28.60	-13	291	-4.46%
2020/02/07	17	27.89	3	28.55	28.60	14	288	4.85%
2020/02/06	0	0.00	4	29.35	29.35	-4	267	-1.50%
2020/02/05	0	0.00	9	26.70	26.70	-9	263	-3.41%
2020/02/04	10	23.98	0	0.00	24.30	10	268	3.73%
2020/01/17	2	25.15	1	25.15	25.25	1	258	0.39%
2020/01/03	2	27.20	0	0.00	27.10	2	271	0.74%
2019/12/31	0	0.00	1	27.35	27.45	-1	277	-0.36%
2019/12/26	0	0.00	1	27.15	27.15	-1	295	-0.34%
2019/11/29	2	28.10	0	0.00	27.65	2	330	0.61%
2019/11/25	1	27.55	0	0.00	27.55	1	349	0.29%
2019/11/19	1	28.10	0	0.00	28.20	1	350	0.29%
2019/11/15	1	28.40	0	0.00	28.90	1	344	0.29%
2019/11/13	1	29.30	0	0.00	29.10	1	339	0.29%
2019/11/07	0	0.00	1	29.20	29.10	-1	349	-0.29%
2019/10/31	1	29.30	0	0.00	29.35	1	353	0.28%
2019/10/28	0	0.00	10	29.25	29.50	-10	372	-2.69%
2019/10/24	10	29.95	0	0.00	29.85	10	378	2.64%
2019/10/16	2	29.40	2	29.70	29.70	0	439	0.00%
2019/10/14	2	29.95	0	0.00	30.00	2	490	0.41%
2019/10/08	2	30.00	0	0.00	30.25	2	548	0.36%
2019/09/04	0	0.00	1	30.95	30.65	-1	693	-0.14%
2019/08/29	0	0.00	1	30.25	30.20	-1	684	-0.15%
2019/08/28	0	0.00	1	29.50	29.60	-1	678	-0.15%
2019/08/26	0	0.00	13	28.25	28.10	-13	665	-1.95%
2019/08/02	2	31.33	0	0.00	31.50	2	654	0.31%
2019/08/01	0	0.00	1	32.55	32.15	-1	648	-0.15%
2019/07/31	3	32.88	0	0.00	32.90	3	644	0.47%
2019/07/26	1	33.90	0	0.00	34.40	1	662	0.15%
2019/07/23	5	34.50	0	0.00	34.10	5	651	0.77%
2019/07/22	7	35.45	0	0.00	35.05	7	636	1.10%
2019/07/19	1	35.05	0	0.00	35.50	1	627	0.16%
2019/07/15	0	0.00	1	35.50	36.00	-1	549	-0.18%
2019/07/11	1	33.50	0	0.00	32.80	1	489	0.20%
2019/07/09	2	33.10	0	0.00	33.10	2	458	0.44%