台康生技 (6589)-富邦-板橋券商分點個股進出

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
79.9
漲跌
▼0.1
漲幅
-0.13%
成交量
290張
產業
上櫃生技醫療類股
517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-板橋券商分點個股進出

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-板橋券商分點個股進出
富邦-板橋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	5	80.54	1	80.80	80.00	4	569	0.70%
2024/05/08	0	0.00	8	80.00	80.20	-8	571	-1.40%
2024/05/07	1	79.70	1	79.10	79.30	0	587	0.00%
2024/04/30	1	81.30	1	81.20	81.60	0	670	0.00%
2024/04/25	0	0.00	1	78.70	78.70	-1	671	-0.15%
2024/04/22	3	77.70	0	0.00	77.40	3	675	0.44%
2024/04/19	7.3	77.99	0	0.00	77.00	7.3	674	1.08%
2024/04/17	1	80.40	0	0.00	81.30	1	668	0.15%
2024/04/16	8.3	79.83	13	79.30	79.10	-4.7	667	-0.70%
2024/04/15	1.1	82.50	0	0.00	82.30	1.1	652	0.16%
2024/04/12	0	0.00	1	85.30	85.30	-1	639	-0.16%
2024/04/11	1	86.30	0.1	86.10	85.80	0.9	638	0.14%
2024/04/10	1.5	86.87	3	86.70	86.00	-1.5	642	-0.23%
2024/04/09	2	85.35	0	0.00	85.50	2	644	0.31%
2024/04/03	0	0.00	8	86.41	86.40	-8	654	-1.22%
2024/04/01	2	88.20	1	88.10	88.10	1	657	0.15%
2024/03/29	4.1	87.00	0	0.00	87.00	4.1	659	0.62%
2024/03/27	0.1	88.50	1	88.40	88.20	-0.9	662	-0.14%
2024/03/26	12	85.90	2	86.50	85.60	10	661	1.51%
2024/03/21	4	86.00	0.2	86.10	86.40	3.8	664	0.57%
2024/03/20	3	85.83	1.3	85.57	85.90	1.7	667	0.26%
2024/03/19	1	86.50	0	0.00	86.90	1	656	0.15%
2024/03/18	0	87.20	0	0.00	86.90	0	653	0.00%
2024/03/15	1.1	88.59	0	0.00	88.40	1.1	650	0.17%
2024/03/14	1	89.00	0	0.00	88.70	1	658	0.15%
2024/03/13	2	89.65	0	0.00	89.10	2	659	0.30%
2024/03/12	5.6	88.70	0.3	89.40	88.70	5.2	648	0.80%
2024/03/11	7.1	88.76	0	0.00	88.60	7.1	646	1.10%
2024/03/08	7.2	90.98	0	0.00	90.60	7.2	640	1.12%
2024/03/07	4	90.45	1.2	90.60	92.10	2.8	642	0.44%
2024/03/06	3	91.77	0	0.00	91.50	3	639	0.47%
2024/03/05	0.3	92.54	0	0.00	92.10	0.3	639	0.04%
2024/03/04	1.1	93.12	1	93.30	93.00	0.1	638	0.02%
2024/03/01	2.1	93.76	0	0.00	93.60	2.1	686	0.30%
2024/02/29	3	94.13	0	0.00	94.80	3	720	0.42%
2024/02/27	1	96.20	0	0.00	94.90	1	724	0.14%
2024/02/26	1.1	96.51	4	96.30	96.60	-2.9	721	-0.40%
2024/02/23	1	93.50	1.2	93.82	93.60	-0.2	714	-0.03%
2024/02/22	0	0.00	3.1	94.17	94.00	-3.1	727	-0.43%
2024/02/21	4.1	94.73	0	0.00	94.60	4.1	775	0.53%
2024/02/20	1	94.90	0	0.00	95.00	1	879	0.11%
2024/02/19	1	95.69	0	0.00	95.00	1	881	0.12%
2024/02/16	0.2	94.10	1	94.20	94.90	-0.8	881	-0.09%
2024/02/15	3.1	91.81	0	0.00	92.00	3.1	877	0.35%
2024/02/05	2.3	91.60	1.2	91.78	91.80	1.1	878	0.12%
2024/02/02	0.1	92.80	0	0.00	92.60	0.1	886	0.01%
2024/02/01	5	94.10	0.1	94.30	93.50	4.9	895	0.55%
2024/01/31	1.2	93.73	2	94.65	94.20	-0.8	897	-0.09%
2024/01/30	3.2	93.88	0.1	92.90	93.00	3.1	908	0.34%
2024/01/29	21	90.97	11	93.96	95.50	10	901	1.11%
2024/01/26	0	0.00	1	96.60	96.00	-1	833	-0.12%
2024/01/25	2	95.80	0	0.00	95.70	2	852	0.23%
2024/01/24	0	0.00	4	97.58	97.10	-4	875	-0.46%
2024/01/23	1	97.00	7	98.21	98.20	-6	902	-0.66%
2024/01/22	1	95.40	0	0.00	96.00	1	935	0.11%
2024/01/19	3	94.80	0	0.00	94.60	3	992	0.30%
2024/01/18	2	95.30	1	95.40	95.30	1	1,034	0.10%
2024/01/17	4.1	96.34	0	0.00	95.60	4.1	1,054	0.39%
2024/01/15	1	97.80	1	97.90	98.00	0	1,132	0.00%
2024/01/12	7	97.76	0	0.00	96.40	7	1,143	0.61%
2024/01/11	2	97.00	1	97.20	97.80	1	1,147	0.09%
2024/01/10	4	97.30	0.1	98.00	97.50	3.9	1,152	0.34%
2024/01/09	4	98.23	0.2	98.60	98.10	3.8	1,150	0.33%
2024/01/05	3	100.03	1	100.00	101.00	2	1,145	0.17%
2024/01/04	4	99.83	0	0.00	99.70	4	1,144	0.35%
2024/01/03	2.2	102.00	0.1	102.00	101.00	2.1	1,142	0.18%
2024/01/02	0.2	101.50	12.1	101.87	102.50	-11.9	1,143	-1.04%
2023/12/29	1	100.50	0	0.00	100.50	1	1,136	0.09%
2023/12/28	0.1	100.50	1	99.50	99.40	-1	1,133	-0.08%
2023/12/27	0	100.00	0	0.00	100.00	0	1,137	0.00%
2023/12/26	1	98.50	3	100.00	100.50	-2	1,137	-0.18%
2023/12/25	7.6	99.45	3	99.90	99.00	4.6	1,136	0.40%
2023/12/21	4.3	100.85	2	100.25	100.50	2.3	1,137	0.20%
2023/12/19	2.2	101.55	0.2	102.50	101.50	2.1	1,145	0.18%
2023/12/18	0	0.00	4	103.63	103.50	-4	1,178	-0.34%
2023/12/15	1	103.00	12	103.21	103.00	-11	1,182	-0.93%
2023/12/14	11.1	102.00	111	102.03	102.00	-99.9	1,199	-8.33%	大賣/
2023/12/13	0	0.00	1	103.00	103.00	-1	1,238	-0.08%
2023/12/12	13	102.50	0	0.00	103.00	13	1,244	1.05%
2023/12/11	4.1	102.90	6.4	104.00	103.00	-2.3	1,240	-0.19%
2023/12/08	1	101.50	1	102.50	101.50	0	1,238	0.00%
2023/12/06	3	101.67	0	0.00	101.50	3	1,232	0.24%
2023/12/05	6	102.66	16.1	104.18	102.00	-10	1,229	-0.81%
2023/12/04	0	0.00	2	104.75	105.00	-2	1,220	-0.16%
2023/11/30	2	104.25	0	0.00	103.00	2	1,204	0.17%
2023/11/29	7	104.50	1	104.50	105.00	6	1,194	0.50%
2023/11/28	23.1	105.37	20	108.50	104.50	3.1	1,191	0.26%
2023/11/27	14	106.21	19.2	106.16	106.50	-5.2	1,148	-0.45%
2023/11/24	2.1	102.48	2	102.75	103.50	0.1	1,119	0.01%
2023/11/22	2.1	102.00	0.1	102.00	101.00	2	1,125	0.17%
2023/11/21	1	101.50	0.1	100.50	101.50	0.9	1,125	0.08%
2023/11/20	22.2	102.20	3.3	102.38	100.50	18.9	1,117	1.69%
2023/11/17	27.1	105.80	41	109.64	104.50	-13.9	1,074	-1.29%
2023/11/16	1	103.00	0	0.00	103.00	1	974	0.10%
2023/11/15	1	102.00	0	0.00	102.00	1	974	0.10%
2023/11/14	1	100.50	0.1	101.00	100.50	0.9	984	0.09%
2023/11/10	7.9	102.47	2.2	102.05	101.50	5.7	990	0.57%
2023/11/09	8.2	103.26	0	0.00	103.00	8.2	990	0.83%
2023/11/07	2.2	105.77	1	106.50	104.50	1.2	1,039	0.12%
2023/11/06	1.1	104.47	5	104.20	105.00	-3.9	1,070	-0.37%
2023/11/03	1	103.50	2	104.50	102.50	-1	1,074	-0.09%
2023/11/02	2	102.25	2	104.25	103.50	0	1,071	0.00%
2023/11/01	6	104.58	4	105.13	104.50	2	1,057	0.19%
2023/10/31	3	106.34	3	107.33	106.50	0	1,041	0.00%
2023/10/30	8	106.44	8	107.19	106.00	0	1,048	0.00%
2023/10/27	6.3	106.59	14.2	107.00	106.00	-7.9	1,033	-0.77%
2023/10/26	9.2	103.88	7	104.57	102.50	2.2	986	0.22%
2023/10/25	6	103.33	6.1	103.58	103.00	-0.1	959	-0.01%
2023/10/24	3	103.00	9	102.83	103.00	-6	943	-0.64%
2023/10/23	1	100.50	5.1	99.73	100.50	-4.1	919	-0.45%
2023/10/20	2	96.20	4.1	96.12	96.00	-2.1	908	-0.23%
2023/10/18	3	93.26	2	93.75	92.10	1	936	0.11%
2023/10/17	2	95.65	7	96.14	95.60	-5	942	-0.53%
2023/10/16	0	0.00	3	96.50	96.30	-3	980	-0.31%
2023/10/13	1.4	97.23	0	0.00	97.00	1.4	999	0.14%
2023/10/12	0.3	97.50	0	0.00	98.30	0.3	1,020	0.03%
2023/10/11	1	97.20	1	97.30	97.30	0	1,036	0.00%
2023/10/06	1	98.20	0	0.00	97.80	1	1,049	0.10%
2023/10/05	5	99.27	2	99.20	98.50	3	1,061	0.29%
2023/10/04	0.1	97.70	0	0.00	97.40	0.1	1,076	0.01%
2023/10/03	1	99.20	0	0.00	98.00	1	1,096	0.09%
2023/10/02	6	99.38	2	99.25	99.50	4	1,101	0.36%
2023/09/28	1	97.50	1	98.90	97.50	0	1,117	0.00%
2023/09/27	0	0.00	1	98.50	98.50	-1	1,144	-0.09%
2023/09/26	2.1	98.05	2	97.10	96.70	0.1	1,165	0.01%
2023/09/25	0	0.00	1	97.20	98.50	-1	1,193	-0.08%
2023/09/22	3	96.73	0	0.00	96.50	3	1,232	0.24%
2023/09/21	5	99.56	3	101.07	98.30	2	1,321	0.15%
2023/09/20	0	0.00	2	97.95	97.70	-2	1,318	-0.15%
2023/09/19	3	97.80	1	98.10	97.10	2	1,380	0.14%
2023/09/18	10	101.00	15	100.97	99.60	-5	1,372	-0.36%
2023/09/15	3	94.80	5	95.48	96.10	-2	1,353	-0.15%
2023/09/14	1.1	94.51	0	0.00	94.50	1.1	1,354	0.08%
2023/09/13	10	94.60	13	94.71	95.30	-3	1,362	-0.22%
2023/09/12	0.4	93.07	1	93.30	93.00	-0.6	1,369	-0.05%
2023/09/11	0	0.00	3	93.30	93.20	-3	1,379	-0.22%
2023/09/07	2	93.65	0	0.00	93.20	2	1,400	0.14%
2023/09/05	1	93.70	1	93.80	93.80	0	1,421	0.00%
2023/09/04	1	95.20	0	0.00	95.10	1	1,428	0.07%
2023/09/01	0	0.00	1	97.00	96.10	-1	1,436	-0.07%
2023/08/31	8	95.78	7	96.23	95.60	1	1,457	0.07%
2023/08/30	11	95.86	6	95.83	96.00	5	1,477	0.34%
2023/08/29	4	94.15	2	95.30	94.20	2	1,491	0.13%
2023/08/28	2	95.20	10	95.80	94.10	-8	1,508	-0.53%
2023/08/25	5	93.32	7	93.60	93.20	-2	1,517	-0.13%
2023/08/24	6	93.30	56	93.00	93.40	-50	1,524	-3.28%
2023/08/23	1	92.20	1	92.10	92.50	0	1,530	0.00%
2023/08/22	1.1	93.09	0	0.00	93.20	1.1	1,552	0.07%
2023/08/21	10	94.75	9	94.08	94.50	1	1,574	0.06%
2023/08/18	1	93.10	0	0.00	93.40	1	1,612	0.06%
2023/08/16	2	93.20	0.1	93.50	93.40	1.9	1,662	0.11%
2023/08/15	0	0.00	5	92.62	92.00	-5	1,705	-0.29%
2023/08/14	18.1	91.36	4	91.25	91.30	14.1	1,771	0.80%
2023/08/11	3.3	96.19	0	0.00	95.00	3.3	1,989	0.17%
2023/08/10	8.6	97.54	4	97.35	96.50	4.6	1,989	0.23%
2023/08/09	0	0.00	1	101.50	101.00	-1	2,005	-0.05%
2023/08/08	0.1	101.50	0	0.00	101.50	0.1	2,049	0.00%
2023/08/07	1	101.50	0	0.00	101.50	1	2,135	0.05%
2023/08/04	2	102.50	0	0.00	103.00	2	2,171	0.09%
2023/08/02	5	102.80	36	103.53	102.00	-31	2,283	-1.36%
2023/08/01	0	0.00	1	105.06	105.50	-1	2,374	-0.04%
2023/07/31	0.1	106.00	4.2	105.67	105.00	-4.1	2,610	-0.16%
2023/07/28	5	105.70	2	106.00	106.00	3	2,825	0.11%
2023/07/27	0	0.00	1.1	107.56	107.00	-1.1	2,989	-0.04%
2023/07/26	21	108.02	0	0.00	107.50	21	3,034	0.69%
2023/07/25	0	0.00	8	109.63	110.00	-8	3,024	-0.26%
2023/07/24	1	111.00	12	110.83	110.00	-11	3,013	-0.37%
2023/07/21	1	108.50	3.2	108.88	108.00	-2.2	3,024	-0.07%
2023/07/20	9.1	109.88	2	109.75	108.50	7.1	3,055	0.23%
2023/07/19	5.1	110.00	10	109.10	109.50	-4.9	3,061	-0.16%
2023/07/18	5	107.00	5.1	107.01	106.50	-0.1	3,098	0.00%
2023/07/17	8.1	108.81	6.4	108.91	109.00	1.7	3,141	0.05%
2023/07/14	2.3	106.83	8	107.00	107.00	-5.8	3,155	-0.18%
2023/07/13	15.5	105.58	1	105.50	105.00	14.5	3,162	0.46%
2023/07/12	2	106.50	8	106.75	106.50	-6	3,165	-0.19%
2023/07/11	8.4	107.01	0	0.00	107.00	8.4	3,179	0.26%
2023/07/10	2.1	108.78	0	0.00	108.00	2.1	3,206	0.06%
2023/07/07	2.1	110.01	1.1	109.05	109.50	1	3,293	0.03%
2023/07/06	2.1	110.24	2	110.00	109.50	0.1	3,311	0.00%
2023/07/05	3.1	108.68	1	109.00	109.00	2.1	3,365	0.06%
2023/07/04	4.2	109.77	1	110.50	109.50	3.2	3,397	0.09%
2023/07/03	8.1	110.51	0	0.00	110.50	8.1	3,502	0.23%
2023/06/30	3	113.33	1	112.50	112.00	2	3,482	0.06%
2023/06/29	15	115.30	8	115.50	115.00	7	3,478	0.20%
2023/06/28	0	0.00	4	112.50	112.00	-4	3,436	-0.12%
2023/06/27	7	111.79	11	111.59	111.50	-4	3,431	-0.12%
2023/06/26	3.1	108.27	0	0.00	107.00	3.1	3,404	0.09%
2023/06/21	1.9	107.76	0	0.00	108.00	1.9	3,422	0.06%
2023/06/20	1.3	108.62	3	109.50	109.00	-1.7	3,423	-0.05%
2023/06/19	3	110.67	0	0.00	110.00	3	3,423	0.09%
2023/06/16	2	110.50	0	0.00	109.50	2	3,422	0.06%
2023/06/15	1	108.50	21	109.00	108.50	-20	3,420	-0.58%
2023/06/14	2	109.00	2	111.00	109.00	0	3,427	0.00%
2023/06/13	2	109.00	0	0.00	109.00	2	3,449	0.06%
2023/06/12	0	0.00	2	109.50	109.50	-2	3,452	-0.06%
2023/06/08	2	109.25	7	109.00	109.00	-5	3,494	-0.14%
2023/06/07	0	0.00	0.1	110.00	110.00	-0.1	3,520	0.00%
2023/06/06	25.3	108.76	7	108.93	109.50	18.3	3,555	0.51%
2023/06/05	11	110.32	0.2	111.00	110.00	10.8	3,565	0.30%
2023/06/02	12.1	111.25	2.1	111.27	111.00	10	3,560	0.28%
2023/06/01	1	111.50	0	0.00	111.50	1	3,571	0.03%
2023/05/31	4	112.38	7	112.07	113.00	-3	3,586	-0.08%
2023/05/30	2	110.50	1	111.00	110.00	1	3,584	0.03%
2023/05/29	5	110.50	0	0.00	111.50	5	3,595	0.14%
2023/05/26	6	111.17	2	111.75	110.50	4	3,607	0.11%
2023/05/25	2	111.50	3	112.67	111.50	-1	3,607	-0.03%
2023/05/24	5.4	113.06	0	0.00	113.50	5.4	3,625	0.15%
2023/05/23	7.4	114.79	19	113.47	115.00	-11.7	3,643	-0.32%
2023/05/22	3	112.17	4	111.75	111.50	-1	3,625	-0.03%
2023/05/19	21.1	111.36	2	114.00	111.00	19.1	3,640	0.52%
2023/05/18	13.5	115.04	17	114.24	114.00	-3.5	3,633	-0.10%
2023/05/17	21	117.50	33.8	118.07	116.50	-12.7	3,594	-0.35%
2023/05/16	2	109.75	5	109.70	110.00	-3	3,389	-0.09%
2023/05/15	6.3	110.11	4	109.88	108.50	2.3	3,459	0.07%
2023/05/12	3	112.83	2	112.00	114.00	1	3,526	0.03%
2023/05/11	9.5	115.22	7	113.14	112.50	2.5	3,656	0.07%
2023/05/10	3	120.50	3	120.17	120.00	0	3,832	0.00%
2023/05/09	19	123.37	6	123.83	120.50	13	3,943	0.33%
2023/05/08	12	126.46	9	127.39	125.00	3	3,923	0.08%
2023/05/05	24	126.98	28	127.14	127.50	-4	3,866	-0.10%
2023/05/04	30	121.28	60.6	121.94	122.50	-30.6	3,652	-0.84%
2023/05/03	26	119.90	22	120.09	115.50	4	3,474	0.12%
2023/05/02	12	112.04	8.4	117.08	117.50	3.7	3,395	0.11%
2023/04/28	3	105.50	1	106.50	107.00	2	3,375	0.06%
2023/04/27	0.1	104.00	0	0.00	104.00	0.1	3,385	0.00%
2023/04/26	2.2	102.36	0	0.00	103.50	2.2	3,413	0.06%
2023/04/25	9.2	106.15	21.3	106.18	106.00	-12.1	3,401	-0.35%
2023/04/24	1.2	109.07	4	110.50	109.50	-2.8	3,414	-0.08%
2023/04/21	3.6	111.73	10.2	114.57	109.50	-6.5	3,460	-0.19%
2023/04/20	19.7	119.03	20	118.45	115.00	-0.3	3,444	-0.01%
2023/04/19	13	119.38	5	118.00	120.50	8	3,437	0.23%
2023/04/18	13.5	120.24	6	120.25	120.00	7.5	3,585	0.21%
2023/04/17	0.2	119.00	1	121.00	119.00	-0.8	3,631	-0.02%
2023/04/14	0.1	120.50	0.2	122.00	120.00	-0.1	3,691	0.00%
2023/04/13	24	121.81	13	121.81	121.50	11	3,765	0.29%
2023/04/12	8.1	122.86	15	122.63	120.50	-6.9	3,768	-0.18%
2023/04/11	1.1	117.55	0	0.00	118.50	1.1	3,730	0.03%
2023/04/10	32	118.53	1	119.00	117.50	31	3,753	0.83%
2023/04/07	2	121.75	13	122.19	121.50	-11	3,755	-0.29%
2023/04/06	16.1	122.34	35.3	121.67	121.50	-19.2	3,795	-0.51%
2023/03/31	5	117.00	0	0.00	116.50	5	3,756	0.13%
2023/03/30	13	117.81	32.3	118.37	117.50	-19.3	3,851	-0.50%
2023/03/29	7	117.71	26	118.21	120.00	-19	3,868	-0.49%
2023/03/28	13	114.35	2	115.00	114.00	11	3,913	0.28%
2023/03/27	13	117.50	8.2	117.44	117.50	4.8	3,987	0.12%
2023/03/24	15.1	114.10	18	114.08	115.00	-2.9	4,134	-0.07%
2023/03/23	7.1	113.27	18	113.72	111.50	-10.9	4,554	-0.24%
2023/03/22	18.1	112.00	0	0.00	112.00	18.1	4,564	0.40%
2023/03/21	3	111.50	8	111.56	111.50	-5	4,705	-0.11%
2023/03/20	2	110.25	6.2	112.30	112.50	-4.2	4,855	-0.09%
2023/03/17	11	109.00	11	109.82	111.00	0	5,036	0.00%
2023/03/16	18.1	108.56	4	108.00	108.00	14.1	5,213	0.27%
2023/03/15	1	113.00	3	113.00	112.50	-2	5,521	-0.04%
2023/03/14	4	114.63	0	0.00	111.50	4	5,871	0.07%
2023/03/13	0	0.00	1	110.00	111.50	-1	6,309	-0.02%
2023/03/10	2.2	112.05	3	113.33	111.50	-0.8	6,783	-0.01%
2023/03/09	4.1	113.81	5	113.60	113.00	-0.9	7,147	-0.01%
2023/03/08	15.1	116.37	2	116.25	115.50	13.1	7,227	0.18%
2023/03/07	2.2	117.76	25	117.50	117.00	-22.8	7,301	-0.31%
2023/03/06	6.7	118.47	1.5	119.00	118.00	5.2	7,404	0.07%
2023/03/03	6	119.92	5	120.20	119.00	1	7,530	0.01%
2023/03/02	0.4	121.50	0	0.00	122.00	0.4	7,708	0.00%
2023/03/01	0	0.00	5	120.20	120.50	-5	7,922	-0.06%
2023/02/24	22	119.16	10	119.00	119.00	12	8,227	0.15%
2023/02/23	6	117.50	6	119.08	119.50	0	8,437	0.00%
2023/02/22	6.4	117.89	1	116.50	116.00	5.4	8,623	0.06%
2023/02/21	9.5	119.66	1	118.00	119.50	8.4	8,875	0.10%
2023/02/20	3	121.00	3	121.17	120.00	0	9,189	0.00%
2023/02/17	7	122.14	3	121.17	120.50	4	9,348	0.04%
2023/02/16	3.7	123.63	14.1	122.97	123.00	-10.4	9,557	-0.11%
2023/02/15	2	122.25	6.2	122.52	122.50	-4.2	9,737	-0.04%
2023/02/14	10.1	122.25	9	124.00	121.50	1.1	9,804	0.01%
2023/02/13	17	125.94	5	124.00	123.00	12	9,774	0.12%
2023/02/10	31	130.42	24	128.42	128.00	7	9,728	0.07%
2023/02/09	16.1	129.84	24.2	131.05	128.50	-8.1	9,627	-0.08%
2023/02/08	22.1	129.14	30.6	129.14	131.00	-8.5	9,498	-0.09%
2023/02/07	17.4	124.09	38.1	123.60	125.00	-20.6	9,271	-0.22%
2023/02/06	11.2	120.99	15	122.73	119.50	-3.8	9,173	-0.04%
2023/02/03	12.6	119.82	5	120.30	119.00	7.6	9,119	0.08%
2023/02/02	9.1	118.23	0	0.00	118.50	9.1	9,084	0.10%
2023/02/01	3.1	117.50	12.1	117.09	117.00	-9	9,087	-0.10%
2023/01/31	27	117.30	23.9	116.29	118.00	3.2	9,112	0.03%
2023/01/30	2	111.50	1	112.00	111.00	1	9,105	0.01%
2023/01/17	3.1	110.18	0	0.00	109.00	3.1	9,172	0.03%
2023/01/16	4	110.50	3	110.67	111.00	1	9,188	0.01%
2023/01/13	4	109.50	2	110.25	109.00	2	9,212	0.02%
2023/01/12	5.1	109.33	6	109.17	109.00	-0.9	9,258	-0.01%
2023/01/11	11.2	112.50	4	113.50	111.50	7.2	9,249	0.08%
2023/01/10	5.7	115.86	1	114.00	113.50	4.7	9,278	0.05%
2023/01/09	2.1	116.57	5	117.40	117.50	-2.9	9,363	-0.03%
2023/01/06	18.1	117.96	14	118.54	117.00	4.1	9,455	0.04%
2023/01/05	8.1	116.79	10	118.25	114.50	-1.9	9,413	-0.02%
2023/01/04	3	117.50	9	118.78	116.50	-6	9,477	-0.06%
2023/01/03	25.5	120.27	4	120.63	118.50	21.5	9,530	0.23%
2022/12/30	9	123.00	1	122.00	123.00	8	9,589	0.08%
2022/12/29	6	121.92	14.2	123.33	124.00	-8.2	9,709	-0.08%
2022/12/28	5	125.40	14	124.86	123.00	-9	9,823	-0.09%
2022/12/27	7	126.50	12	125.92	126.50	-5	10,020	-0.05%
2022/12/26	14.1	126.43	12	126.58	124.00	2.1	10,139	0.02%
2022/12/23	26	126.36	7	126.36	125.50	19	10,219	0.19%
2022/12/22	13.1	123.39	18.5	124.27	125.00	-5.5	10,331	-0.05%
2022/12/21	9	122.72	3.3	123.85	121.00	5.7	10,345	0.06%
2022/12/20	5	124.70	2.1	121.29	121.00	2.9	10,453	0.03%
2022/12/19	5.1	126.80	8.5	127.29	126.00	-3.4	10,465	-0.03%
2022/12/16	16.8	125.63	28.5	124.72	124.50	-11.7	10,510	-0.11%
2022/12/15	39.7	126.44	36	127.22	124.50	3.7	10,564	0.03%
2022/12/14	0.4	131.00	7.6	131.00	131.00	-7.2	10,167	-0.07%
2022/12/13	39.1	149.24	30	148.22	145.50	9.1	10,221	0.09%
2022/12/12	26.2	151.01	30	150.08	146.50	-3.8	10,292	-0.04%
2022/12/09	14.1	152.70	37.1	152.63	154.00	-23	10,248	-0.22%
2022/12/08	20.3	149.96	21	149.71	149.50	-0.7	10,391	-0.01%
2022/12/07	35.2	151.22	36.1	151.74	151.00	-0.8	10,371	-0.01%
2022/12/06	116.6	155.68	54.1	153.47	150.50	62.6	10,144	0.62%	大買/
2022/12/05	77.1	157.82	69.2	159.33	158.50	7.9	9,984	0.08%
2022/12/02	57.1	153.28	57	153.18	151.00	0.1	9,667	0.00%
2022/12/01	22.2	139.51	69.9	144.03	150.00	-47.7	9,409	-0.51%
2022/11/30	9	135.94	21	135.50	136.50	-12	9,367	-0.13%
2022/11/29	23	132.65	14	133.29	133.00	9	9,469	0.10%
2022/11/28	13	133.12	8	133.69	133.50	5	9,588	0.05%
2022/11/25	22	132.86	28.3	132.46	130.50	-6.3	9,787	-0.06%
2022/11/24	82	133.40	31.1	133.54	134.00	50.9	10,147	0.50%
2022/11/23	38	134.71	67	135.19	136.50	-29	10,352	-0.28%
2022/11/22	72	131.83	57	130.71	130.50	15	10,437	0.14%
2022/11/21	36	134.03	31.1	134.35	132.50	4.9	10,491	0.05%
2022/11/18	26	129.58	33	131.89	131.00	-7	10,604	-0.07%
2022/11/17	41.8	131.05	43.5	131.41	128.50	-1.7	10,546	-0.02%
2022/11/16	31	125.84	48.1	126.74	130.00	-17.1	10,410	-0.16%
2022/11/15	19	119.86	23.1	120.76	121.00	-4.1	10,174	-0.04%
2022/11/14	22	116.52	26.1	118.05	121.00	-4.1	9,995	-0.04%
2022/11/11	13.1	112.82	30.1	112.82	114.00	-17	9,757	-0.17%
2022/11/10	12	108.13	53	108.05	106.50	-41	9,544	-0.43%
2022/11/09	1	105.50	6	105.58	105.50	-5	9,451	-0.05%
2022/11/08	4.1	104.26	5	105.00	103.50	-1	9,447	-0.01%
2022/11/07	4	105.50	7	106.00	105.00	-3	9,432	-0.03%
2022/11/04	16.1	105.19	17	104.00	104.00	-0.9	9,410	-0.01%
2022/11/03	11	106.45	1	107.50	106.50	10	9,359	0.11%
2022/11/02	30	104.00	3	106.50	106.50	27	9,324	0.29%
2022/11/01	9	104.56	4.1	103.38	103.50	5	9,271	0.05%
2022/10/31	2	101.50	6	100.22	101.50	-4	9,229	-0.04%
2022/10/28	10	99.06	2	101.25	98.30	8	9,211	0.09%
2022/10/27	8	100.03	25	100.36	102.00	-17	9,188	-0.19%
2022/10/26	22.4	98.49	30	98.32	98.60	-7.6	9,147	-0.08%
2022/10/25	20.5	101.53	26	100.33	100.00	-5.5	9,072	-0.06%
2022/10/24	8	107.13	4	107.63	105.00	4	8,977	0.04%
2022/10/21	9	107.84	2	107.75	107.00	7	8,954	0.08%
2022/10/20	8	109.69	6	110.33	112.00	2	8,906	0.02%
2022/10/19	6	111.67	2	112.00	110.50	4	8,849	0.05%
2022/10/18	28	113.21	26	112.90	112.50	2	8,859	0.02%
2022/10/17	26.5	109.01	12	108.54	111.00	14.5	8,801	0.16%
2022/10/14	10	115.85	43	115.29	115.50	-33	8,664	-0.38%
2022/10/13	22.3	110.23	17	112.76	108.00	5.3	8,521	0.06%
2022/10/12	7	112.57	9	114.00	113.00	-2	8,381	-0.02%
2022/10/11	23	111.13	11	111.64	110.50	12	8,250	0.15%
2022/10/07	81.1	116.39	10	117.10	114.00	71.1	8,119	0.88%
2022/10/06	42	116.99	22	116.57	118.50	20	7,954	0.25%
2022/10/05	13	113.81	19	113.66	113.00	-6	7,788	-0.08%
2022/10/04	16	114.78	33.6	115.14	114.50	-17.6	7,613	-0.23%
2022/10/03	16.2	108.65	13	109.85	110.50	3.2	7,368	0.04%
2022/09/30	29	103.35	34.1	105.82	107.50	-5	7,173	-0.07%
2022/09/29	41.1	103.82	42.1	104.31	103.50	-1	6,997	-0.01%
2022/09/28	20.3	101.42	3.1	101.24	99.10	17.2	6,804	0.25%
2022/09/27	25.1	103.26	21	104.07	107.00	4.1	6,688	0.06%
2022/09/26	20.1	107.13	34.1	106.92	104.50	-14	6,533	-0.21%
2022/09/23	15	108.53	7	109.00	108.00	8	6,431	0.12%
2022/09/22	29.6	110.60	36	110.94	112.00	-6.4	6,289	-0.10%
2022/09/21	8.1	106.62	10	107.25	107.50	-1.9	6,052	-0.03%
2022/09/20	13.1	108.73	14	107.86	107.00	-1	6,006	-0.02%
2022/09/19	34.9	109.15	14.4	108.37	107.50	20.6	5,930	0.35%
2022/09/16	10.2	116.72	6	117.25	116.00	4.2	5,738	0.07%
2022/09/15	39.3	119.67	33.5	121.04	117.50	5.8	5,663	0.10%
2022/09/14	11	116.91	7	118.07	116.00	4	5,337	0.07%
2022/09/13	21.2	117.91	10	118.85	118.00	11.2	5,171	0.22%
2022/09/12	14.1	118.31	27.1	119.93	120.00	-13	5,066	-0.26%
2022/09/08	27	117.74	22	118.41	118.50	5	4,871	0.10%
2022/09/07	21.5	117.23	18	117.06	119.00	3.5	4,729	0.07%
2022/09/06	28.6	122.12	12.9	121.93	118.50	15.7	4,486	0.35%
2022/09/05	32	133.30	21	133.74	129.00	11	4,136	0.27%
2022/09/02	25	131.80	18	131.78	129.50	7	3,925	0.18%
2022/09/01	44.1	131.00	47.1	130.50	129.50	-3	3,703	-0.08%
2022/08/31	50	133.11	21.3	132.23	128.00	28.7	3,382	0.85%
2022/08/30	34.1	121.87	45.7	125.25	129.50	-11.6	2,871	-0.40%
2022/08/29	31.1	119.47	33.5	120.04	118.00	-2.4	2,454	-0.10%
2022/08/26	25.1	118.83	40.4	119.63	117.00	-15.3	2,132	-0.72%
2022/08/25	37	112.50	23.5	111.14	112.00	13.5	1,749	0.77%
2022/08/24	5	105.60	6.5	108.88	111.50	-1.5	1,399	-0.11%
2022/08/23	8	99.36	13.1	99.88	101.50	-5.1	1,256	-0.40%
2022/08/22	9.1	97.26	16.2	97.74	98.90	-7.1	1,096	-0.65%
2022/08/19	0	0.00	1	91.00	90.60	-1	955	-0.10%
2022/08/18	0	0.00	1	91.00	90.20	-1	945	-0.11%
2022/08/17	4	90.78	2	92.20	90.50	2	936	0.21%
2022/08/16	0	0.00	5	91.70	91.40	-5	927	-0.54%
2022/08/15	0	0.00	2	90.00	90.70	-2	918	-0.22%
2022/08/12	12	88.77	8	89.41	88.50	4	898	0.45%
2022/08/11	10	85.79	16	85.84	85.90	-6	871	-0.69%
2022/08/10	17.2	86.14	2	86.40	85.10	15.2	867	1.75%
2022/08/09	12	85.02	0	0.00	86.20	12	871	1.38%
2022/08/08	10	83.48	0	0.00	83.50	10	898	1.11%
2022/08/05	1.2	83.96	11	84.53	84.50	-9.8	917	-1.07%
2022/08/04	4	83.83	0	0.00	82.90	4	926	0.43%
2022/08/03	1.1	85.93	0	0.00	83.90	1.1	916	0.12%
2022/08/02	2.8	86.01	1	85.10	85.50	1.8	909	0.20%
2022/08/01	0	90.70	5	90.32	90.70	-5	901	-0.55%
2022/07/29	3	89.10	0	0.00	89.60	3	902	0.33%
2022/07/28	1.1	90.22	0	0.00	89.00	1.1	904	0.12%
2022/07/27	0	89.30	8	89.91	89.30	-8	894	-0.89%
2022/07/26	4.2	89.41	0	0.00	88.50	4.2	876	0.48%
2022/07/25	5.3	90.45	5	90.62	90.40	0.3	859	0.03%
2022/07/22	9	87.50	17	87.09	88.80	-8	798	-1.00%
2022/07/21	2	82.00	2	83.00	83.00	0	771	0.00%
2022/07/20	2	81.10	1	81.00	81.00	1	770	0.13%
2022/07/18	0	0.00	2	81.60	81.80	-2	782	-0.26%
2022/07/15	1	80.10	1	80.00	80.40	0	791	0.00%
2022/07/13	2	80.20	2	80.90	80.30	0	817	0.00%
2022/07/12	1	80.00	0	0.00	78.50	1	822	0.12%
2022/07/11	2	80.60	3	82.57	82.00	-1	831	-0.12%
2022/07/08	1	81.00	0	0.00	81.00	1	842	0.12%
2022/07/07	2	79.55	1	80.90	81.60	1	853	0.12%
2022/07/06	1	79.90	1	83.00	79.90	0	868	0.00%
2022/07/05	0	0.00	3	82.83	81.70	-3	938	-0.32%
2022/07/04	1	80.30	2	82.00	80.50	-1	965	-0.10%
2022/07/01	0.2	87.30	4	85.50	83.00	-3.9	1,008	-0.38%
2022/06/30	0	0.00	1	91.00	89.50	-1	997	-0.10%
2022/06/29	0	0.00	3	89.93	91.40	-3	994	-0.30%
2022/06/28	1	92.50	2	92.00	89.80	-1	992	-0.10%
2022/06/27	2	92.00	1	93.00	93.40	1	985	0.10%
2022/06/24	11	94.80	0	0.00	94.50	11	978	1.12%
2022/06/23	14	95.52	11	92.81	96.00	3	976	0.31%
2022/06/22	5	90.76	5	91.40	89.40	0	942	0.00%
2022/06/21	6	91.20	6	90.48	90.60	0	939	0.00%
2022/06/20	7	89.89	0	0.00	89.00	7	935	0.75%
2022/06/17	0	0.00	7	90.29	90.50	-7	926	-0.76%
2022/06/16	7	90.79	4	91.30	89.20	3	926	0.32%
2022/06/15	2	90.60	5	91.42	90.50	-3	938	-0.32%
2022/06/14	5	88.52	3	88.77	88.10	2	942	0.21%
2022/06/13	4	88.20	2.1	91.45	89.20	1.9	944	0.20%
2022/06/10	3	87.57	0	0.00	87.50	3	938	0.32%
2022/06/09	0	0.00	6	86.88	86.30	-6	937	-0.64%
2022/06/08	0	0.00	6	86.23	86.70	-6	944	-0.64%
2022/06/07	0	0.00	2	83.90	84.40	-2	947	-0.21%
2022/05/31	1	83.00	0	0.00	82.40	1	1,038	0.10%
2022/05/30	0	0.00	1.1	82.11	82.10	-1.1	1,035	-0.11%
2022/05/26	0	0.00	3	81.00	80.70	-3	1,059	-0.28%
2022/05/24	1	80.50	2	81.80	80.80	-1	1,103	-0.09%
2022/05/23	2	83.05	3	82.33	82.80	-1	1,112	-0.09%
2022/05/20	0	0.00	1	81.90	80.90	-1	1,124	-0.09%
2022/05/19	2	80.00	0	0.00	80.30	2	1,199	0.17%
2022/05/17	0	0.00	1.1	82.36	81.40	-1.1	1,211	-0.09%
2022/05/16	5.1	80.90	5	82.98	83.70	0.1	1,217	0.01%
2022/05/13	0	76.00	7	78.24	78.70	-7	1,239	-0.56%
2022/05/12	1	74.40	1	72.00	71.60	0	1,225	0.00%
2022/05/11	2	76.00	0	0.00	76.00	2	1,216	0.16%
2022/05/10	1	75.00	3.4	74.00	76.00	-2.4	1,215	-0.20%
2022/05/09	1.5	78.57	16.3	78.61	76.10	-14.8	1,202	-1.23%
2022/05/06	3.8	82.10	1	82.60	81.10	2.8	1,180	0.23%
2022/05/05	1.2	86.32	0	0.00	85.50	1.2	1,165	0.10%
2022/05/04	1.3	87.58	0	0.00	86.80	1.3	1,164	0.11%
2022/05/03	4	88.75	2	89.50	88.50	2	1,166	0.17%
2022/04/29	0.1	88.70	0.1	88.80	88.60	0.1	1,172	0.01%
2022/04/28	4	89.03	2	89.30	88.50	2	1,183	0.17%
2022/04/27	7.1	88.67	0.2	89.10	88.10	6.9	1,182	0.58%
2022/04/26	1	91.00	2.3	91.59	91.00	-1.3	1,174	-0.11%
2022/04/25	0.4	92.50	0	0.00	91.60	0.4	1,186	0.03%
2022/04/22	5	96.60	1	95.50	94.80	4	1,203	0.33%
2022/04/21	1	94.50	3	94.83	95.00	-2	1,200	-0.17%
2022/04/20	2.3	94.35	5	94.18	95.40	-2.7	1,193	-0.23%
2022/04/19	4	93.63	3	93.47	93.20	1	1,180	0.08%
2022/04/18	1	96.30	2	96.45	94.90	-1	1,177	-0.08%
2022/04/15	4	96.25	5	96.50	95.90	-1	1,181	-0.08%
2022/04/14	3	96.10	5	96.40	96.00	-2	1,173	-0.17%
2022/04/13	4	94.35	6	94.32	94.30	-2	1,174	-0.17%
2022/04/12	5	95.68	8	96.46	95.40	-3	1,171	-0.26%
2022/04/11	15	98.39	13	98.12	98.50	2	1,156	0.17%
2022/04/08	5	95.90	1	96.52	93.80	4	1,092	0.36%
2022/04/07	7.2	95.66	7	95.24	95.50	0.2	1,075	0.01%
2022/04/01	1	91.80	1	92.10	91.80	0	1,032	0.00%
2022/03/31	2.3	92.13	2	92.40	91.90	0.3	1,036	0.03%
2022/03/30	5.1	92.11	5	92.66	92.80	0.1	1,037	0.01%
2022/03/29	0	0.00	2	91.80	91.70	-2	1,039	-0.19%
2022/03/28	2	92.60	5	94.66	91.30	-3	1,046	-0.29%
2022/03/25	4.2	91.63	2	92.30	91.60	2.2	1,035	0.22%
2022/03/24	2	93.15	2	93.30	93.10	0	1,110	0.00%
2022/03/23	2	94.05	1	93.80	93.60	1	1,122	0.09%
2022/03/22	5.3	93.62	0	0.00	93.50	5.3	1,125	0.47%
2022/03/21	0.1	95.00	0	0.00	94.50	0.1	1,131	0.01%
2022/03/18	0.3	96.10	1	94.10	94.30	-0.7	1,150	-0.06%
2022/03/17	0	0.00	1	94.20	94.10	-1	1,144	-0.09%
2022/03/16	0	0.00	1	91.80	91.40	-1	1,156	-0.09%
2022/03/14	0	0.00	1	93.30	93.10	-1	1,259	-0.08%
2022/03/11	0	0.00	4	95.38	94.30	-4	1,270	-0.31%
2022/03/10	1.1	94.51	1	94.50	94.40	0.1	1,278	0.01%
2022/03/09	1	91.20	3	91.53	91.60	-2	1,278	-0.16%
2022/03/08	10.2	94.12	4.1	92.15	90.20	6.1	1,289	0.47%
2022/03/07	4.2	98.52	5	98.06	97.00	-0.8	1,267	-0.06%
2022/03/04	4.7	101.29	1	101.00	101.00	3.7	1,264	0.29%
2022/03/03	3.3	102.00	0	0.00	102.00	3.3	1,346	0.25%
2022/03/02	8	102.50	1	102.00	102.50	7	1,398	0.50%
2022/03/01	0.2	103.00	1	102.50	102.50	-0.8	1,400	-0.06%
2022/02/25	0.3	103.00	5	103.00	104.50	-4.7	1,410	-0.33%
2022/02/24	14	102.46	10	102.50	101.50	4	1,441	0.28%
2022/02/23	6	104.67	2	105.50	105.00	4	1,442	0.28%
2022/02/22	6	105.08	11.3	105.40	104.00	-5.3	1,442	-0.37%
2022/02/21	16	107.31	21	107.48	107.00	-5	1,451	-0.34%
2022/02/18	6	103.00	0	0.00	103.00	6	1,380	0.43%
2022/02/17	4	102.88	1	104.50	103.50	3	1,392	0.22%
2022/02/16	2	103.75	1	103.00	103.00	1	1,388	0.07%
2022/02/15	2	105.50	3	108.67	103.00	-1	1,376	-0.07%
2022/02/10	1	105.00	0.1	104.00	104.50	0.9	1,342	0.07%
2022/02/08	2	103.00	0	0.00	103.50	2	1,353	0.15%
2022/02/07	0.1	104.00	10	103.75	104.50	-9.9	1,356	-0.73%
2022/01/26	5	101.00	2	100.50	100.50	3	1,358	0.22%
2022/01/25	3.2	100.69	1	100.50	100.50	2.2	1,362	0.16%
2022/01/24	1	102.50	1	103.00	103.00	0	1,376	0.00%
2022/01/19	6	104.50	1	104.50	104.50	5	1,580	0.32%
2022/01/18	6.3	108.30	0	0.00	105.50	6.3	1,593	0.40%
2022/01/17	7	106.43	7	108.36	108.00	0	1,582	0.00%
2022/01/14	1.1	102.55	0	0.00	103.50	1.1	1,561	0.07%
2022/01/13	1.5	106.00	0	0.00	105.50	1.5	1,565	0.10%
2022/01/12	1	106.50	1	106.00	106.00	0	1,566	0.00%
2022/01/11	0	108.00	0	0.00	107.50	0	1,573	0.00%
2022/01/10	2	109.25	1	109.50	108.50	1	1,578	0.06%
2022/01/07	0.3	107.33	11	107.50	107.00	-10.7	1,595	-0.67%
2022/01/06	1	110.00	12	109.17	108.00	-11	1,625	-0.68%
2022/01/04	5	107.00	0	0.00	106.00	5	1,655	0.30%
2022/01/03	1.9	109.53	1	109.00	107.50	0.9	1,654	0.05%
2021/12/29	1	109.50	0	0.00	110.00	1	1,650	0.06%
2021/12/27	0	0.00	2.5	110.80	110.50	-2.5	1,708	-0.15%
2021/12/24	1	111.50	0	0.00	112.00	1	1,723	0.06%
2021/12/23	3	114.00	4	112.63	113.00	-1	1,725	-0.06%
2021/12/21	2	113.00	0	113.50	113.50	2	1,735	0.11%
2021/12/20	10.5	116.38	13	116.96	115.00	-2.5	1,727	-0.15%
2021/12/17	2	111.25	1	114.50	110.50	1	1,668	0.06%
2021/12/16	1	112.00	0	0.00	112.50	1	1,771	0.06%
2021/12/15	6	112.17	0	0.00	111.00	6	1,870	0.32%
2021/12/14	1	115.00	0	0.00	111.50	1	1,960	0.05%
2021/12/13	4	114.38	0	0.00	114.50	4	1,959	0.20%
2021/12/10	0.1	116.00	5	115.70	115.00	-5	1,975	-0.25%
2021/12/09	5	115.10	0.2	116.00	113.50	4.8	1,966	0.24%
2021/12/08	4.1	118.27	28	114.46	115.50	-23.9	1,962	-1.22%
2021/12/07	0	111.91	0	0.00	110.00	0	1,892	0.00%
2021/12/06	3	113.83	3	114.67	113.00	0	1,901	0.00%
2021/12/03	7	112.43	1	112.50	112.50	6	1,920	0.31%
2021/12/02	2	112.75	5	112.80	112.00	-3	1,950	-0.15%
2021/12/01	2	111.25	1.1	113.91	110.50	0.9	1,939	0.05%
2021/11/29	13	112.55	27	110.57	109.00	-14	1,930	-0.72%
2021/11/26	8	111.75	10	111.70	110.00	-2	1,855	-0.11%
2021/11/25	1	107.50	1.8	110.50	107.50	-0.7	1,806	-0.04%
2021/11/24	0	0.00	18	107.78	109.00	-18	1,799	-1.00%
2021/11/23	23.1	110.81	23	106.46	105.50	0.1	1,794	0.01%
2021/11/22	3	106.33	18.1	107.11	108.00	-15.1	1,775	-0.85%
2021/11/19	12	104.58	35	104.03	103.50	-23	1,782	-1.29%
2021/11/18	56	105.55	10	105.50	106.50	46	1,810	2.54%
2021/11/17	1	105.00	0	0.00	104.50	1	1,821	0.05%
2021/11/16	18	105.92	5.1	105.09	105.00	12.9	1,842	0.70%
2021/11/15	0.1	102.50	1	103.00	103.50	-0.9	1,870	-0.05%
2021/11/11	10.1	104.58	3	104.50	102.50	7.1	2,056	0.35%
2021/11/10	1.1	102.57	4	103.25	102.50	-3	2,124	-0.14%
2021/11/09	1.4	103.54	0	0.00	103.00	1.4	2,150	0.07%
2021/11/08	1	105.50	0	0.00	104.00	1	2,155	0.05%
2021/11/05	8	106.00	2	105.00	105.00	6	2,163	0.28%
2021/11/04	3	106.00	0	0.00	105.00	3	2,179	0.14%
2021/11/02	1	105.00	1	104.50	105.00	0	2,320	0.00%
2021/11/01	6.2	105.60	0	0.00	105.00	6.2	2,323	0.27%
2021/10/29	9.6	114.26	5	110.30	108.50	4.6	2,320	0.20%
2021/10/28	7	114.79	26.4	113.49	116.50	-19.4	2,256	-0.86%
2021/10/27	11.2	107.73	0	0.00	106.00	11.2	2,198	0.51%
2021/10/26	0	0.00	5	103.00	103.50	-5	2,165	-0.23%
2021/10/22	0.1	103.00	0	0.00	103.00	0.1	2,176	0.00%
2021/10/21	2	106.75	0	0.00	105.50	2	2,199	0.09%
2021/10/19	0.1	107.01	0	0.00	108.00	0.1	2,247	0.00%
2021/10/18	0	0.00	10	106.00	106.50	-10	2,283	-0.44%
2021/10/15	7	107.29	3	111.50	106.50	4	2,377	0.17%
2021/10/14	11	106.91	13.2	107.26	107.50	-2.2	2,373	-0.09%
2021/10/13	0.2	101.01	15	101.40	101.00	-14.8	2,362	-0.63%
2021/10/12	1.1	104.14	0	0.00	104.50	1.1	2,414	0.05%
2021/10/08	1.1	112.95	0	0.00	111.00	1.1	2,450	0.04%
2021/10/07	6	111.25	2	112.00	112.50	4	2,521	0.16%
2021/10/06	2.1	113.43	0	0.00	110.50	2.1	2,618	0.08%
2021/10/05	3.1	111.26	3.1	111.87	113.50	0	2,645	0.00%
2021/10/04	3.3	116.61	0	0.00	114.00	3.3	2,635	0.13%
2021/10/01	3	128.33	1.1	128.61	124.00	1.9	2,614	0.07%
2021/09/30	1	125.50	2	125.00	126.50	-1	2,622	-0.04%
2021/09/29	6	126.17	0	0.00	125.00	6	2,637	0.23%
2021/09/28	0	0.00	2	129.50	128.50	-2	2,652	-0.08%
2021/09/27	2	131.00	2	131.25	130.00	0	2,667	0.00%
2021/09/24	0	0.00	1	131.50	132.50	-1	2,696	-0.04%
2021/09/23	9.2	132.85	0	0.00	131.50	9.2	2,727	0.34%
2021/09/22	7	134.00	19.6	135.95	140.00	-12.6	2,708	-0.46%
2021/09/17	5	131.50	2.1	131.15	133.50	2.9	2,661	0.11%
2021/09/16	0	0.00	0.5	127.50	128.00	-0.5	2,610	-0.02%
2021/09/15	0	0.00	3.2	129.63	129.00	-3.2	2,614	-0.12%
2021/09/13	0	127.50	4	129.00	129.00	-4	2,712	-0.15%
2021/09/10	7	126.00	9	125.17	125.50	-2	2,811	-0.07%
2021/09/09	0	0.00	3	126.67	125.00	-3	2,960	-0.10%
2021/09/08	2.1	129.31	1	128.00	125.50	1.1	3,003	0.04%
2021/09/07	1	125.50	10	128.30	126.50	-9	3,060	-0.29%
2021/09/06	7	124.50	30	124.30	122.00	-23	3,221	-0.71%
2021/09/03	3.1	125.98	1	126.50	124.50	2.1	3,543	0.06%
2021/09/02	0	0.00	24	126.54	126.00	-24	3,814	-0.63%
2021/09/01	3.1	127.84	0	0.00	127.00	3.1	3,899	0.08%
2021/08/31	3	129.00	2	130.00	130.00	1	4,071	0.02%
2021/08/30	0.2	129.00	3	129.50	129.00	-2.9	4,203	-0.07%
2021/08/27	1.1	131.27	1	129.50	129.00	0.1	4,232	0.00%
2021/08/26	3.1	130.10	4	129.88	128.00	-0.9	4,289	-0.02%
2021/08/25	8	129.50	2	128.25	130.00	6	4,396	0.14%
2021/08/24	9	129.61	4	129.63	127.00	5	4,517	0.11%
2021/08/23	15	133.47	2	134.50	131.50	13	4,583	0.28%
2021/08/20	0	0.00	13	132.15	133.00	-13	4,589	-0.28%
2021/08/19	8	133.00	8	131.00	129.00	0	4,627	0.00%
2021/08/18	12	134.42	6	133.08	132.00	6	4,615	0.13%
2021/08/17	22	144.86	27	144.11	141.50	-5	4,574	-0.11%
2021/08/16	12.5	141.15	8.3	143.43	143.50	4.2	4,540	0.09%
2021/08/13	1.3	137.88	5	139.10	137.00	-3.8	4,512	-0.08%
2021/08/12	0	0.00	9	135.39	135.50	-9	4,528	-0.20%
2021/08/11	1	133.50	8	132.13	131.50	-7	4,619	-0.15%
2021/08/10	2	134.50	9	135.50	135.50	-7	4,855	-0.14%
2021/08/09	8.1	136.91	3	138.82	133.00	5.1	5,032	0.10%
2021/08/06	8	140.62	14.3	140.98	143.00	-6.3	5,248	-0.12%
2021/08/05	0	0.00	4	134.88	133.50	-4	5,428	-0.07%
2021/08/04	1	137.86	1	134.00	134.00	0	5,612	0.00%
2021/08/03	6	136.42	5	136.10	136.50	1	5,685	0.02%
2021/08/02	7	135.21	6.2	134.63	137.00	0.8	5,693	0.01%
2021/07/30	6.2	130.90	11	131.09	129.00	-4.8	5,697	-0.08%
2021/07/29	4.1	128.15	2.4	129.59	130.00	1.6	5,736	0.03%
2021/07/28	3	127.83	5	128.70	126.00	-2	5,762	-0.03%
2021/07/27	6	126.67	3	128.67	126.00	3	5,868	0.05%
2021/07/26	8	133.94	1	136.50	133.50	7	5,964	0.12%
2021/07/23	4.8	128.45	5	128.20	130.50	-0.2	5,979	0.00%
2021/07/22	7.3	131.85	11	132.36	129.50	-3.7	5,975	-0.06%
2021/07/21	21.2	143.17	11.1	142.14	135.00	10.1	6,006	0.17%
2021/07/20	1	144.00	0	0.00	144.00	1	5,955	0.02%
2021/07/19	1	132.00	6	133.58	131.00	-5	5,981	-0.08%
2021/07/16	6	136.67	8.1	137.96	134.00	-2.1	6,061	-0.03%
2021/07/15	5.3	131.19	9.4	132.42	134.00	-4.1	6,039	-0.07%
2021/07/14	5.3	122.00	6.4	117.46	122.00	-1.1	6,043	-0.02%
2021/07/13	15.6	127.69	19.3	127.29	123.50	-3.6	6,076	-0.06%
2021/07/12	3.2	137.66	3	138.17	136.50	0.2	6,068	0.00%
2021/07/09	3.2	140.11	13.1	140.31	139.50	-9.9	6,056	-0.16%
2021/07/08	1	142.00	1	143.00	141.00	0	6,076	0.00%
2021/07/07	7.2	146.95	3	144.84	142.50	4.2	6,118	0.07%
2021/07/06	6	143.42	1	144.00	142.50	5	6,137	0.08%
2021/07/05	5.2	143.46	11	142.95	143.50	-5.8	6,150	-0.09%
2021/07/02	10.2	143.25	1	143.50	142.00	9.2	6,186	0.15%
2021/07/01	2.3	148.13	7.2	146.94	144.00	-4.9	6,160	-0.08%
2021/06/30	11.3	148.35	9	149.78	147.50	2.3	6,147	0.04%
2021/06/29	24	143.75	12.1	143.52	152.00	11.9	6,120	0.19%
2021/06/28	16.2	147.53	25	147.44	146.00	-8.8	6,059	-0.14%
2021/06/25	9.6	151.18	7	151.86	150.50	2.6	6,030	0.04%
2021/06/24	8.1	155.12	6	155.25	154.50	2.1	6,015	0.03%
2021/06/23	16.1	156.78	10	156.30	155.00	6.1	6,065	0.10%
2021/06/22	13.6	158.05	33.2	159.38	154.00	-19.6	6,024	-0.32%
2021/06/21	34.1	164.50	19.4	165.75	163.00	14.7	5,944	0.25%
2021/06/18	18.7	175.70	55.6	173.24	178.00	-36.9	6,113	-0.60%
2021/06/17	2.3	166.96	8	168.13	167.50	-5.7	6,310	-0.09%
2021/06/16	16.5	166.22	19.2	167.36	164.00	-2.7	6,412	-0.04%
2021/06/15	77.7	172.40	31.3	169.70	171.50	46.4	6,536	0.71%
2021/06/11	51.7	184.65	20.7	183.75	176.00	31	6,427	0.48%
2021/06/10	16.7	174.56	50.5	176.46	179.50	-33.9	6,239	-0.54%
2021/06/09	12.1	162.40	20	162.78	163.50	-7.9	5,974	-0.13%
2021/06/08	31.4	161.99	21.4	166.34	161.00	10.1	5,907	0.17%
2021/06/07	9	157.17	60.4	158.25	160.00	-51.4	5,741	-0.90%
2021/06/04	12.2	146.81	1.1	146.06	145.50	11	5,628	0.20%
2021/06/03	39.8	146.80	4	145.38	143.50	35.8	5,638	0.64%
2021/06/02	55.6	154.82	30.3	153.74	151.00	25.3	5,656	0.45%
2021/06/01	60.6	135.13	39.2	144.90	159.50	21.4	5,555	0.39%
2021/05/28	5	160.00	3.8	160.13	160.50	1.3	5,355	0.02%
2021/05/27	6	165.17	9	167.33	162.00	-3	5,331	-0.06%
2021/05/26	7.1	163.66	8.1	165.19	162.50	-1	5,380	-0.02%
2021/05/25	15.2	162.32	4	162.50	160.50	11.2	5,447	0.21%
2021/05/24	6.5	166.28	12.1	163.96	170.00	-5.6	5,566	-0.10%
2021/05/21	6	159.09	5.5	158.58	158.00	0.4	5,534	0.01%
2021/05/20	5.4	165.17	8	161.81	161.00	-2.6	5,694	-0.05%
2021/05/19	21.1	161.15	23.2	161.30	160.00	-2.1	5,773	-0.04%
2021/05/18	56	177.72	33	176.50	175.00	23	5,782	0.40%
2021/05/17	50.4	184.12	19.6	186.10	188.50	30.8	5,839	0.53%
2021/05/14	51.5	165.52	54	170.10	171.50	-2.5	5,771	-0.04%
2021/05/13	43.1	163.41	53	165.27	169.50	-9.9	5,536	-0.18%
2021/05/12	16.6	152.07	61.1	152.54	154.50	-44.5	5,280	-0.84%
2021/05/11	17.9	137.50	9.2	137.63	140.50	8.6	5,109	0.17%
2021/05/10	2	134.25	6	134.00	134.00	-4	5,025	-0.08%
2021/05/07	7.1	133.80	4	132.88	133.50	3.1	5,004	0.06%
2021/05/06	26.1	135.16	12	135.00	131.50	14.1	4,971	0.28%
2021/05/05	17	140.65	10	140.55	139.00	7	4,922	0.14%
2021/05/04	18.6	147.45	8	143.50	143.50	10.6	4,903	0.22%
2021/05/03	14.1	148.71	19.8	151.55	155.50	-5.8	4,781	-0.12%
2021/04/29	1.4	140.61	15.4	139.36	141.50	-14	4,667	-0.30%
2021/04/28	8.6	138.22	1	138.00	136.50	7.6	4,648	0.16%
2021/04/27	19.6	139.59	22.3	140.86	139.50	-2.7	4,623	-0.06%
2021/04/26	16.6	140.75	5	140.00	137.00	11.6	4,566	0.26%
2021/04/23	14.1	143.07	16	144.88	141.50	-1.9	4,553	-0.04%
2021/04/22	37.1	142.85	37.8	142.30	139.50	-0.7	4,513	-0.02%
2021/04/21	17.6	152.69	2	155.50	151.00	15.6	4,427	0.35%
2021/04/20	11.4	155.56	7.1	156.59	160.00	4.3	4,411	0.10%
2021/04/19	27.4	162.89	5.1	169.42	156.50	22.3	4,361	0.51%
2021/04/16	15	158.83	14.1	163.23	168.00	0.9	4,259	0.02%
2021/04/15	6	148.58	3	147.00	153.00	3	4,164	0.07%
2021/04/14	4	140.02	4	140.50	145.00	0	4,158	0.00%
2021/04/13	4.5	151.94	3.2	141.09	148.00	1.3	4,134	0.03%
2021/04/12	44.2	167.51	12.1	170.83	160.00	32.1	4,126	0.78%
2021/04/09	3.3	149.14	9	155.50	155.50	-5.7	4,132	-0.14%
2021/04/08	11.4	140.89	8.2	139.79	141.50	3.2	4,138	0.08%
2021/04/07	0	0.00	1	129.00	129.00	-1	4,095	-0.02%
2021/04/06	5	119.40	11	118.82	117.50	-6	4,108	-0.15%
2021/04/01	3	114.33	12	113.17	118.00	-9	4,103	-0.22%
2021/03/31	3	115.67	7	113.86	112.00	-4	4,084	-0.10%
2021/03/30	3.1	117.52	1.3	119.31	119.50	1.8	4,077	0.04%
2021/03/29	26	122.31	8	123.69	123.00	18	4,088	0.44%
2021/03/26	25.1	111.88	1.1	115.64	117.00	24	4,071	0.59%
2021/03/25	1	117.00	4	117.00	117.00	-3	4,015	-0.07%
2021/03/24	2	106.50	4	106.50	106.50	-2	4,020	-0.05%
2021/03/22	24.1	94.14	44.1	95.13	97.10	-20	4,040	-0.50%
2021/03/19	80.4	91.05	66.7	91.43	88.30	13.7	3,752	0.37%
2021/03/18	44.5	83.20	57	83.59	86.70	-12.5	3,407	-0.37%
2021/03/17	78.1	76.86	58	78.32	78.90	20.1	3,265	0.62%
2021/03/16	11.1	76.52	8	76.93	74.70	3.1	3,064	0.10%
2021/03/15	9.2	76.49	7	78.46	76.20	2.2	2,992	0.07%
2021/03/12	2.7	75.33	3	75.00	75.00	-0.3	2,868	-0.01%
2021/03/11	1	75.90	4	78.27	78.00	-3	2,862	-0.10%
2021/03/10	1	75.80	5	74.90	75.80	-4	2,843	-0.14%
2021/03/09	2	71.10	0	0.00	73.80	2	2,902	0.07%
2021/03/08	17.5	74.49	3	72.63	72.00	14.5	2,888	0.50%
2021/03/05	6	73.35	14	74.95	75.90	-8	2,850	-0.28%
2021/03/04	4	69.78	3	69.00	69.00	1	2,775	0.04%
2021/03/03	4	68.00	5	68.00	68.00	-1	2,753	-0.04%
2021/03/02	1	65.90	1	66.00	65.00	0	2,726	0.00%
2021/02/26	3	64.40	1	62.10	64.50	2	2,740	0.07%
2021/02/25	30	66.50	25	67.02	66.70	5	2,734	0.18%
2021/02/24	30	61.83	11	61.36	64.00	19	2,635	0.72%
2021/02/23	20	63.89	38.5	60.57	62.00	-18.5	2,557	-0.72%
2021/02/22	3	65.50	15	65.50	65.50	-12	2,411	-0.50%
2021/02/19	36	57.83	30	58.47	59.60	6	2,404	0.25%
2021/02/18	5	52.62	16	52.47	54.20	-11	2,216	-0.50%
2021/02/17	16.1	50.09	13	50.13	49.35	3.1	2,111	0.15%
2021/02/05	39.1	47.58	50	48.94	48.00	-10.9	2,043	-0.53%
2021/02/04	17	44.12	19	45.00	46.50	-2	1,793	-0.11%
2021/02/03	4	41.36	7	40.40	42.30	-3	1,684	-0.18%
2021/02/02	0	0.00	1	39.00	39.30	-1	1,668	-0.06%
2021/02/01	15	39.96	1	41.00	39.30	14	1,682	0.83%
2021/01/29	5	39.37	0	0.00	38.50	5	1,681	0.30%
2021/01/25	1	40.30	2	40.58	40.05	-1	1,792	-0.06%
2021/01/22	0	0.00	0.1	40.00	39.05	-0.1	1,809	-0.01%
2021/01/21	1	40.25	1	40.10	39.30	0	1,847	0.00%
2021/01/20	2	40.58	0	0.00	40.20	2	1,881	0.11%
2021/01/18	1	39.95	0	0.00	39.30	1	1,955	0.05%
2021/01/15	0	0.00	10	39.40	39.20	-10	1,978	-0.51%
2021/01/14	2	41.93	0	0.00	41.10	2	2,009	0.10%
2021/01/13	1	42.00	3	42.05	41.85	-2	2,030	-0.10%
2021/01/12	2	43.45	7	44.14	43.80	-5	2,052	-0.24%
2021/01/11	6	42.08	0	0.00	41.85	6	2,076	0.29%
2021/01/08	0	0.00	0.1	43.85	43.55	-0.1	2,135	0.00%
2021/01/07	12	44.08	0	0.00	43.85	12	2,165	0.55%
2021/01/06	0	0.00	0.4	44.50	43.35	-0.4	2,238	-0.02%
2021/01/05	5	45.10	0	0.00	44.65	5	2,350	0.21%
2021/01/04	4	44.83	1	46.30	44.35	3	2,445	0.12%
2020/12/31	2	47.35	1	49.55	47.00	1	2,450	0.04%
2020/12/30	5.1	50.62	4	50.88	50.00	1.1	2,427	0.05%
2020/12/29	3	48.87	0	0.00	50.00	3	2,421	0.12%
2020/12/25	0	0.00	3	47.58	48.95	-3	2,512	-0.12%
2020/12/23	13	48.21	5	48.13	47.55	8	2,726	0.29%
2020/12/22	2	47.00	6	49.05	48.90	-4	2,798	-0.14%
2020/12/21	1	46.20	1	47.00	46.10	0	2,813	0.00%
2020/12/18	4	47.18	6	46.00	47.30	-2	2,845	-0.07%
2020/12/17	15	45.57	0	0.00	45.40	15	2,873	0.52%
2020/12/16	4	46.13	4	45.30	45.50	0	2,931	0.00%
2020/12/15	1	47.55	0	0.00	45.65	1	2,979	0.03%
2020/12/14	5	47.40	6	48.02	47.55	-1	3,036	-0.03%
2020/12/11	2	47.38	1	47.20	47.20	1	3,132	0.03%
2020/12/10	0	0.00	2	49.55	48.60	-2	3,229	-0.06%
2020/12/09	2	49.75	2	49.55	49.15	0	4,038	0.00%
2020/12/08	14	50.51	5	51.20	50.00	9	4,102	0.22%
2020/12/07	1	50.30	6	50.90	50.30	-5	4,259	-0.12%
2020/12/04	3	51.80	0	0.00	51.40	3	4,600	0.07%
2020/12/03	18	54.24	14	52.50	52.00	4	4,927	0.08%
2020/12/02	2	51.00	1	51.05	52.00	1	4,996	0.02%
2020/12/01	0	0.00	1	51.30	50.90	-1	5,095	-0.02%
2020/11/30	3	51.50	5	51.46	51.20	-2	5,260	-0.04%
2020/11/27	2	51.15	3	51.23	51.10	-1	5,380	-0.02%
2020/11/26	0	0.00	2	51.20	50.90	-2	5,536	-0.04%
2020/11/25	1	51.20	4	52.00	51.00	-3	5,796	-0.05%
2020/11/24	3	50.20	0	0.00	50.30	3	5,849	0.05%
2020/11/23	0	0.00	4	51.73	51.60	-4	6,060	-0.07%
2020/11/20	3	51.87	1	52.60	51.70	2	6,105	0.03%
2020/11/19	0	0.00	1	53.00	52.90	-1	6,169	-0.02%
2020/11/18	1	50.30	4	51.15	52.00	-3	6,242	-0.05%
2020/11/17	0	0.00	4	50.73	50.60	-4	6,305	-0.06%
2020/11/16	4	51.30	1	51.50	50.90	3	6,329	0.05%
2020/11/13	5	50.10	4	49.96	51.80	1	6,340	0.02%
2020/11/12	5	49.92	0	0.00	49.70	5	6,342	0.08%
2020/11/11	4	52.45	0	0.00	51.90	4	6,297	0.06%
2020/11/10	0	0.00	1	53.60	52.60	-1	6,300	-0.02%
2020/11/09	4	54.80	0	0.00	54.20	4	6,296	0.06%
2020/11/06	2	55.70	7	54.20	54.20	-5	6,307	-0.08%
2020/11/05	5	55.10	0	0.00	54.10	5	6,312	0.08%
2020/11/04	2	54.60	1	54.50	54.80	1	6,334	0.02%
2020/11/03	0	0.00	1	54.40	54.20	-1	6,384	-0.02%
2020/11/02	2	53.70	7	53.43	53.70	-5	6,503	-0.08%
2020/10/30	3	53.60	0	0.00	52.50	3	6,728	0.04%
2020/10/29	18	53.35	7	53.30	54.30	11	6,732	0.16%
2020/10/28	11	53.93	5	53.80	53.40	6	6,718	0.09%
2020/10/27	3	55.40	16	54.90	54.80	-13	6,745	-0.19%
2020/10/26	3	55.17	2	55.10	54.90	1	6,754	0.01%
2020/10/23	3	56.87	1	58.00	57.30	2	6,708	0.03%
2020/10/22	7	56.57	3	57.43	56.30	4	6,726	0.06%
2020/10/21	2	58.60	2	58.40	58.10	0	6,710	0.00%
2020/10/20	12	59.52	15	58.75	58.70	-3	6,697	-0.04%
2020/10/19	13	60.34	0	0.00	59.40	13	6,677	0.19%
2020/10/16	4	59.90	8	60.31	61.20	-4	6,647	-0.06%
2020/10/15	9	58.92	5	59.42	58.90	4	6,598	0.06%
2020/10/14	5	59.90	16	59.44	60.10	-11	6,628	-0.17%
2020/10/13	19	58.99	2	60.25	59.30	17	6,637	0.26%
2020/10/12	24	62.63	32	63.13	61.40	-8	6,559	-0.12%
2020/10/08	2	61.80	3	62.27	62.60	-1	6,531	-0.02%
2020/10/07	1	63.00	7	63.59	63.00	-6	6,530	-0.09%
2020/10/06	5	63.60	4	63.65	64.10	1	6,551	0.02%
2020/10/05	31	64.23	9	64.92	63.30	22	6,604	0.33%
2020/09/30	5	62.90	1	62.90	63.00	4	6,640	0.06%
2020/09/29	15	64.55	18	64.77	63.00	-3	6,660	-0.05%
2020/09/28	1	63.70	9	63.97	64.00	-8	6,551	-0.12%
2020/09/25	21	59.36	7	58.03	58.20	14	6,589	0.21%
2020/09/24	2	62.90	2	62.55	62.40	0	6,539	0.00%
2020/09/23	4	63.00	0	0.00	62.40	4	6,555	0.06%
2020/09/22	3	62.50	0	0.00	62.10	3	6,573	0.05%
2020/09/21	11	63.98	11	64.34	63.30	0	6,608	0.00%
2020/09/18	11	65.65	13	65.29	64.60	-2	6,653	-0.03%
2020/09/17	8	64.79	13	65.11	65.30	-5	6,705	-0.07%
2020/09/16	22	64.96	52	64.62	64.60	-30	6,707	-0.45%
2020/09/15	12	65.16	16	65.74	66.20	-4	6,696	-0.06%
2020/09/14	13	66.88	15	67.40	64.10	-2	6,710	-0.03%
2020/09/11	72	62.61	12	62.88	62.80	60	6,113	0.98%
2020/09/10	20	64.77	6	64.23	63.00	14	6,301	0.22%
2020/09/09	21	66.35	25	67.06	63.70	-4	6,227	-0.06%
2020/09/08	15	67.79	40	67.71	68.80	-25	6,001	-0.42%
2020/09/07	14	62.79	40.2	63.13	62.60	-26.2	5,740	-0.46%
2020/09/04	7	60.16	12	61.10	61.80	-5	5,744	-0.09%
2020/09/03	26	61.32	13	61.01	60.70	13	5,837	0.22%
2020/09/02	23	63.51	11.2	63.60	62.80	11.8	5,774	0.20%
2020/09/01	19	63.54	27	63.79	64.50	-8	5,734	-0.14%
2020/08/31	41	63.36	118	62.77	62.10	-77	5,622	-1.37%	大賣/
2020/08/28	0	0.00	18	65.40	65.40	-18	5,423	-0.33%
2020/08/27	20	59.17	31	59.51	59.50	-11	5,414	-0.20%
2020/08/26	6	57.10	4	56.88	56.60	2	5,297	0.04%
2020/08/25	11	55.94	3	55.77	56.50	8	5,345	0.15%
2020/08/24	10	58.53	9	58.66	56.50	1	5,387	0.02%
2020/08/21	12	58.43	6	58.07	58.80	6	5,407	0.11%
2020/08/20	9	53.24	3	52.80	55.00	6	5,506	0.11%
2020/08/19	4	59.35	12	59.17	58.00	-8	5,686	-0.14%
2020/08/18	6	59.13	6	59.17	58.80	0	5,865	0.00%
2020/08/17	2	56.10	19	56.13	55.30	-17	6,005	-0.28%
2020/08/14	1	54.70	1	56.00	55.70	0	6,198	0.00%
2020/08/13	5	54.92	2	54.50	54.40	3	6,392	0.05%
2020/08/12	1	57.80	1	57.80	57.80	0	6,492	0.00%
2020/08/11	1	59.30	7	57.40	57.10	-6	6,583	-0.09%
2020/08/10	1	61.00	3.3	59.67	59.00	-2.3	6,646	-0.04%
2020/08/07	7	60.19	4	59.68	61.00	3	6,707	0.04%
2020/08/06	4	64.18	26	64.01	62.50	-22	6,726	-0.33%
2020/08/05	58	64.48	30	63.72	64.00	28	6,659	0.42%
2020/08/04	33	62.00	9	62.00	62.00	24	6,415	0.37%
2020/08/03	69	56.40	19	56.40	56.40	50	6,482	0.77%
2020/07/31	5	50.57	7	51.24	51.30	-2	6,594	-0.03%
2020/07/30	1	47.20	26	46.62	49.80	-25	6,711	-0.37%
2020/07/29	3	45.93	3	45.63	45.30	0	6,851	0.00%
2020/07/28	5	44.25	5	42.59	44.45	0	7,019	0.00%
2020/07/27	13	45.33	11	46.19	44.50	2	7,058	0.03%
2020/07/24	1	48.60	3	49.35	48.60	-2	7,118	-0.03%
2020/07/23	3	50.30	2	49.83	50.00	1	7,329	0.01%
2020/07/22	0	0.00	12	51.78	50.30	-12	7,617	-0.16%
2020/07/21	10	50.90	1	51.00	50.00	9	7,620	0.12%
2020/07/20	7	50.39	7	47.69	50.90	0	7,606	0.00%
2020/07/17	34	49.93	135	50.01	50.00	-101	7,585	-1.33%	大賣/鉅額交易
2020/07/16	16	53.51	8	54.03	53.50	8	7,581	0.11%
2020/07/15	7	52.91	17	52.06	51.90	-10	7,579	-0.13%
2020/07/14	21	55.00	40	54.81	54.20	-19	7,518	-0.25%
2020/07/13	25	56.60	10	56.82	56.00	15	7,484	0.20%
2020/07/10	60	58.46	21	58.29	57.70	39	7,472	0.52%
2020/07/09	93	59.88	13	59.91	60.10	80	7,444	1.07%
2020/07/08	2	58.85	2	58.90	58.10	0	7,414	0.00%
2020/07/07	17	58.77	21	59.04	57.60	-4	7,391	-0.05%
2020/07/06	41	60.86	10	61.57	60.10	31	7,335	0.42%
2020/07/03	8	58.84	2	59.30	59.80	6	7,252	0.08%
2020/07/02	4	58.90	15	59.48	59.00	-11	7,209	-0.15%
2020/07/01	28	57.49	2	57.95	57.90	26	7,155	0.36%
2020/06/30	8	58.90	6	58.95	58.50	2	7,093	0.03%
2020/06/29	6	59.70	21	60.28	61.10	-15	7,017	-0.21%
2020/06/24	26	56.52	11	56.55	56.80	15	6,916	0.22%
2020/06/23	14	60.44	7	60.89	59.60	7	6,816	0.10%
2020/06/22	8	60.49	15	61.41	62.00	-7	6,756	-0.10%
2020/06/19	19	61.01	22	61.96	59.80	-3	6,668	-0.04%
2020/06/18	54	63.23	11	63.00	62.50	43	6,538	0.66%
2020/06/17	17	62.29	39	62.20	64.30	-22	6,318	-0.35%
2020/06/16	9	59.07	14	58.87	58.50	-5	6,058	-0.08%
2020/06/15	15	60.67	24	59.85	60.30	-9	5,980	-0.15%
2020/06/12	14	57.06	39	57.42	58.80	-25	5,869	-0.43%
2020/06/11	47	59.74	33	57.78	56.60	14	5,814	0.24%
2020/06/10	66	61.41	26	60.77	61.90	40	5,692	0.70%
2020/06/09	23	55.17	43	54.85	57.60	-20	5,509	-0.36%
2020/06/08	14	55.21	25	54.80	52.40	-11	5,447	-0.20%
2020/06/05	31	56.20	5	55.86	55.60	26	5,403	0.48%
2020/06/04	13	57.09	6	57.57	56.10	7	5,468	0.13%
2020/06/03	6	57.93	37	58.06	58.20	-31	5,474	-0.57%
2020/06/02	41	57.65	22	57.43	57.10	19	5,474	0.35%
2020/06/01	34	60.33	27	59.94	59.40	7	5,379	0.13%
2020/05/29	24	59.28	12	60.71	61.50	12	5,276	0.23%
2020/05/28	15	57.09	20	57.79	57.70	-5	5,155	-0.10%
2020/05/27	28	61.63	135	59.33	59.10	-107	5,035	-2.13%	大賣/鉅額交易
2020/05/26	49	66.89	27	65.50	64.50	22	4,852	0.45%
2020/05/25	29	60.18	44.6	62.70	64.30	-15.6	4,629	-0.34%
2020/05/22	17	58.55	33	59.33	58.80	-16	4,433	-0.36%
2020/05/21	59	56.27	25.2	56.38	55.90	33.8	4,276	0.79%
2020/05/20	19	51.33	22.8	52.85	54.60	-3.8	4,088	-0.09%
2020/05/19	22.2	49.09	18	48.68	49.80	4.2	3,873	0.11%
2020/05/18	27	47.57	16.2	48.07	48.85	10.8	3,754	0.29%
2020/05/15	15	44.53	6	44.03	44.45	9	3,680	0.24%
2020/05/14	6	46.16	1	46.00	45.00	5	3,605	0.14%
2020/05/13	6	42.93	6	45.73	46.85	0	3,532	0.00%
2020/05/12	16	40.12	39	41.45	42.60	-23	3,447	-0.67%
2020/05/11	2	42.20	4	42.15	42.15	-2	3,368	-0.06%
2020/05/08	29	47.99	7	49.00	46.80	22	3,318	0.66%
2020/05/07	19	50.05	13	50.65	52.00	6	3,215	0.19%
2020/05/06	13	57.66	29	58.28	50.50	-16	3,097	-0.52%
2020/05/05	40	53.93	10	54.92	55.90	30	2,913	1.03%
2020/05/04	42	50.44	29	49.26	50.90	13	2,724	0.48%
2020/04/30	22	46.74	19	46.12	46.30	3	2,540	0.12%
2020/04/29	22	44.98	6	46.13	46.65	16	2,440	0.66%
2020/04/28	65	46.01	63	46.36	46.90	2	2,325	0.09%
2020/04/27	24	46.20	10	46.20	46.20	14	2,094	0.67%
2020/04/24	0	0.00	1	42.00	42.00	-1	1,779	-0.06%
2020/04/22	0	0.00	5	35.47	34.75	-5	1,720	-0.29%
2020/04/21	11	34.41	5	35.05	35.40	6	1,674	0.36%
2020/04/20	2	33.80	9	34.40	34.55	-7	1,585	-0.44%
2020/04/17	1	32.95	5	32.72	32.60	-4	1,533	-0.26%
2020/04/16	2	32.30	14	33.16	32.40	-12	1,508	-0.80%
2020/04/15	4	33.34	16	33.08	33.10	-12	1,481	-0.81%
2020/04/14	2	34.50	6	34.40	34.50	-4	1,434	-0.28%
2020/04/13	5	34.60	21	34.80	35.50	-16	1,374	-1.16%
2020/04/10	0	0.00	26	30.40	32.45	-26	1,279	-2.03%
2020/04/09	0	0.00	1	29.75	29.50	-1	1,238	-0.08%
2020/04/08	0	0.00	1	29.55	29.70	-1	1,223	-0.08%
2020/04/07	0	0.00	13	29.45	29.30	-13	1,202	-1.08%
2020/04/06	1	29.95	4	30.28	29.95	-3	1,185	-0.25%
2020/04/01	0	0.00	4	28.78	28.45	-4	1,166	-0.34%
2020/03/31	2	28.33	3	28.08	28.00	-1	1,160	-0.09%
2020/03/30	6	28.68	0	0.00	28.55	6	1,147	0.52%
2020/03/27	3	28.83	17	29.22	29.20	-14	1,131	-1.24%
2020/03/26	1	25.75	2	27.25	27.80	-1	1,090	-0.09%
2020/03/25	3	25.73	3	25.48	25.30	0	1,068	0.00%
2020/03/24	3	25.90	2	26.20	25.25	1	1,060	0.09%
2020/03/23	1	25.40	0	0.00	25.50	1	1,051	0.10%
2020/03/20	0	0.00	8	27.78	27.65	-8	1,044	-0.77%
2020/03/19	4	26.25	4	26.55	25.70	0	1,027	0.00%
2020/03/18	3	29.15	15	28.87	28.50	-12	1,002	-1.20%
2020/03/17	11	28.39	13	28.44	28.00	-2	981	-0.20%
2020/03/16	15	32.24	12	31.53	30.70	3	955	0.31%
2020/03/13	4	30.30	1	30.30	30.30	3	922	0.33%
2020/03/12	10	36.20	3	36.62	33.65	7	899	0.78%
2020/03/11	8	37.03	6	37.10	37.00	2	846	0.24%
2020/03/10	66	35.87	82	35.54	36.85	-16	799	-2.00%
2020/03/09	30	35.95	18	34.91	36.05	12	676	1.77%
2020/03/06	14	31.18	7	32.75	32.80	7	596	1.17%
2020/03/05	4	30.00	0	0.00	29.85	4	518	0.77%
2020/03/04	0	0.00	2	28.95	29.05	-2	502	-0.40%
2020/03/02	2	29.75	0	0.00	29.95	2	490	0.41%
2020/02/25	0	0.00	1	31.75	31.20	-1	465	-0.22%
2020/02/24	1	32.45	1	32.41	32.25	0	447	-0.01%
2020/02/21	3	31.62	11	31.53	31.65	-8	422	-1.89%
2020/02/20	0	0.00	1	30.70	30.65	-1	400	-0.25%
2020/02/19	3	31.22	2	31.10	30.85	1	399	0.25%
2020/02/18	8	31.90	6	31.64	31.90	2	384	0.52%
2020/02/17	2	29.28	2	28.83	30.25	0	342	0.00%
2020/02/14	3	30.00	3	29.77	29.90	0	324	0.00%
2020/02/13	1	28.00	0	0.00	27.60	1	294	0.34%
2020/02/12	1	28.70	0	0.00	28.45	1	291	0.34%
2020/02/11	2	28.58	3	28.42	28.55	-1	291	-0.34%
2020/02/10	4	28.26	0	0.00	28.60	4	291	1.37%
2020/02/07	10	27.91	2	28.60	28.60	8	288	2.78%
2020/02/03	2	22.20	0	0.00	22.10	2	257	0.78%
2020/01/14	0	0.00	1	25.95	26.00	-1	260	-0.38%
2020/01/09	0	0.00	1	25.80	25.75	-1	263	-0.38%
2020/01/02	2	27.50	0	0.00	27.30	2	272	0.73%
2019/12/26	1	27.30	0	0.00	27.15	1	295	0.34%
2019/12/24	1	27.30	0	0.00	27.35	1	302	0.33%
2019/12/20	2	27.45	0	0.00	27.40	2	309	0.65%
2019/12/13	0	0.00	2	27.50	27.50	-2	324	-0.62%
2019/12/12	3	28.00	0	0.00	27.80	3	322	0.93%
2019/12/05	4	27.70	0	0.00	27.70	4	323	1.24%
2019/12/03	0	0.00	2	28.20	28.20	-2	326	-0.61%
2019/11/28	1	27.95	0	0.00	27.90	1	333	0.30%
2019/11/27	2	27.50	0	0.00	27.50	2	335	0.60%
2019/11/20	0	0.00	2	27.50	27.40	-2	356	-0.56%
2019/11/19	0	0.00	9	28.20	28.20	-9	350	-2.57%
2019/11/18	5	28.15	0	0.00	28.50	5	350	1.43%
2019/11/13	9	29.00	0	0.00	29.10	9	339	2.65%
2019/11/05	1	29.45	0	0.00	29.50	1	344	0.29%
2019/10/28	0	0.00	1	29.30	29.50	-1	372	-0.27%
2019/10/25	2	29.50	0	0.00	29.50	2	374	0.53%
2019/10/24	0	0.00	2	29.90	29.85	-2	378	-0.53%
2019/10/09	3	29.75	0	0.00	29.95	3	535	0.56%
2019/10/08	0	0.00	5	30.18	30.25	-5	548	-0.91%
2019/10/03	0	0.00	1	30.45	30.50	-1	579	-0.17%
2019/10/02	5	30.10	0	0.00	30.30	5	580	0.86%
2019/10/01	1	30.10	0	0.00	30.30	1	589	0.17%
2019/09/27	1	30.10	0	0.00	30.25	1	608	0.16%
2019/09/26	5	30.05	0	0.00	30.30	5	646	0.77%
2019/09/24	1	30.20	0	0.00	30.55	1	661	0.15%
2019/09/23	1	30.20	0	0.00	30.25	1	669	0.15%
2019/09/20	1	30.25	0	0.00	30.15	1	676	0.15%
2019/09/18	1	30.05	0	0.00	30.10	1	668	0.15%
2019/09/05	0	0.00	1	30.55	30.40	-1	691	-0.14%
2019/08/30	0	0.00	1	30.10	30.25	-1	687	-0.15%
2019/08/29	1	30.05	0	0.00	30.20	1	684	0.15%
2019/08/28	1	29.50	0	0.00	29.60	1	678	0.15%
2019/08/27	3	28.43	0	0.00	29.15	3	671	0.45%
2019/08/16	1	29.00	0	0.00	29.10	1	667	0.15%
2019/08/14	1	30.50	0	0.00	30.10	1	660	0.15%
2019/08/13	1	30.75	0	0.00	30.60	1	657	0.15%
2019/08/12	1	31.30	0	0.00	30.80	1	658	0.15%
2019/08/07	1	31.30	0	0.00	31.05	1	656	0.15%
2019/08/06	3	30.48	1	31.50	31.50	2	659	0.30%
2019/08/05	3	31.77	0	0.00	30.85	3	657	0.46%
2019/08/01	0	0.00	1	32.70	32.15	-1	648	-0.15%
2019/07/26	0	0.00	2	34.05	34.40	-2	662	-0.30%
2019/07/25	4	34.75	0	0.00	34.35	4	655	0.61%
2019/07/24	0	0.00	1	33.80	33.90	-1	651	-0.15%
2019/07/22	1	35.10	42	35.78	35.05	-41	636	-6.44%
2019/07/19	2	35.48	5	35.12	35.50	-3	627	-0.48%
2019/07/18	5	35.96	4	35.48	35.50	1	612	0.16%
2019/07/17	3	35.72	1	35.20	35.00	2	600	0.33%
2019/07/16	0	0.00	8	35.91	35.85	-8	581	-1.38%
2019/07/15	4	34.81	3	35.37	36.00	1	549	0.18%
2019/07/12	2	32.95	0	0.00	33.10	2	504	0.40%
2019/07/11	3	33.03	0	0.00	32.80	3	489	0.61%
2019/07/10	1	33.20	1	32.70	32.40	0	471	0.00%
2019/07/09	1	33.10	0	0.00	33.10	1	458	0.22%
2019/07/08	2	33.28	5	33.10	33.20	-3	454	-0.66%
2019/07/05	4	33.55	3	33.65	33.50	1	450	0.22%
2019/07/04	4	33.41	12	33.41	33.40	-8	436	-1.83%
2019/07/03	6	33.30	2	33.15	33.00	4	425	0.94%