台康生技 (6589)-元大-六合券商分點個股進出

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
89.8
漲跌
▲2.4
漲幅
+2.75%
成交量
590張
產業
上櫃生技醫療類股
522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－元大-六合券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

元大-六合券商分點個股進出
元大-六合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
2024/11/21	1	89.90	0	0.00	89.80	1	741	0.13%
2024/11/20	3	87.57	0	0.00	87.40	3	738	0.41%
2024/11/18	0	0.00	28	87.79	87.00	-28	739	-3.78%
2024/11/14	29	89.90	0	0.00	89.00	29	738	3.92%
2024/11/11	5	90.70	0	0.00	90.70	5	723	0.69%
2024/11/08	1	92.40	0	0.00	91.70	1	719	0.14%
2024/11/06	2	93.45	3	93.13	93.10	-1	710	-0.14%
2024/11/04	5.1	93.80	1	94.00	92.60	4.1	690	0.59%
2024/10/30	0.2	93.90	0	0.00	93.00	0.2	658	0.03%
2024/10/29	6	92.22	23	92.09	91.60	-17	635	-2.68%
2024/10/28	21	89.54	0	0.00	89.50	21	593	3.54%
2024/10/25	0	0.00	1	89.00	89.10	-1	594	-0.17%
2024/10/24	1.1	90.08	0	0.00	90.90	1.1	594	0.19%
2024/10/23	0.1	88.10	0	0.00	88.00	0.1	568	0.02%
2024/10/22	0.1	86.74	0	0.00	86.60	0.1	566	0.02%
2024/10/11	0.1	85.70	2	85.75	84.50	-1.9	675	-0.28%
2024/10/09	2	87.35	0	0.00	87.30	2	680	0.29%
2024/10/07	1	88.10	0	0.00	88.40	1	708	0.14%
2024/09/30	0.2	91.10	0	0.00	88.80	0.2	752	0.03%
2024/09/26	0.1	87.40	0	0.00	86.20	0.1	861	0.01%
2024/09/25	0.1	91.40	0	0.00	91.10	0.1	919	0.01%
2024/09/24	2	93.30	4	92.50	91.50	-2	937	-0.21%
2024/09/23	0	0.00	1	91.00	94.00	-1	937	-0.11%
2024/09/20	1	88.80	1	89.30	89.30	0	970	0.00%
2024/09/19	0	0.00	2	87.95	87.90	-2	962	-0.21%
2024/09/18	5	86.72	3	87.80	88.80	2	962	0.21%
2024/09/04	0	0.00	1	82.80	82.90	-1	1,201	-0.08%
2024/08/20	1	85.70	0	0.00	85.50	1	1,226	0.08%
2024/08/06	1	74.10	1	75.90	78.10	0	1,213	0.00%
2024/08/05	2	77.20	1	77.50	77.30	1	1,200	0.08%
2024/07/22	0	0.00	2	89.15	89.00	-2	1,144	-0.17%
2024/07/19	0	0.00	1	92.70	90.50	-1	1,131	-0.09%
2024/07/18	1	93.80	0	0.00	93.40	1	1,118	0.09%
2024/07/15	1	92.20	0	0.00	93.70	1	1,085	0.09%
2024/07/12	1	92.10	0	0.00	91.20	1	1,068	0.09%
2024/07/08	1	95.00	0	0.00	93.40	1	1,066	0.09%
2024/07/05	0	0.00	0.1	93.40	93.00	-0.1	1,054	-0.01%
2024/07/03	1	97.00	1	94.90	94.90	0	1,022	0.00%
2024/07/02	4	98.40	5	98.32	97.10	-1	991	-0.10%
2024/07/01	2.1	95.99	3	94.33	96.50	-0.9	891	-0.11%
2024/06/28	1	89.50	0	0.00	90.50	1	804	0.12%
2024/06/27	1	90.60	1	88.00	88.00	0	781	0.00%
2024/06/26	1.5	91.07	1	91.80	90.60	0.5	756	0.07%
2024/06/24	0	0.00	1	87.30	86.10	-1	694	-0.14%
2024/06/21	1	86.80	0	0.00	86.60	1	686	0.15%
2024/06/20	1.1	85.29	0	0.00	86.10	1.1	673	0.16%
2024/06/17	0	85.60	0	0.00	85.00	0	650	0.00%
2024/06/14	1	85.30	1	84.00	84.00	0	643	0.00%
2024/06/13	2	84.15	2	84.45	83.90	0	637	0.00%
2024/06/12	3	87.50	3	85.10	84.50	0	622	0.00%
2024/06/11	2	84.90	0	0.00	86.30	2	542	0.37%
2024/06/07	0	0.00	1	78.70	78.50	-1	490	-0.20%
2024/06/06	0	0.00	1	78.40	78.30	-1	491	-0.20%
2024/06/05	0.1	80.00	0	0.00	80.00	0.1	501	0.02%
2024/05/23	0	0.00	1	80.10	80.10	-1	560	-0.18%
2024/05/22	1	80.80	0	0.00	80.80	1	560	0.18%
2024/05/17	0.1	83.00	0	0.00	83.10	0.1	558	0.02%
2024/05/14	0.2	82.00	0	0.00	82.30	0.2	563	0.04%
2024/05/09	1	81.40	0	0.00	80.00	1	569	0.18%
2024/05/02	0	0.00	16	81.03	80.70	-16	670	-2.39%
2024/04/30	16	81.36	0	0.00	81.60	16	670	2.39%
2024/04/22	1	78.00	0	0.00	77.40	1	675	0.15%
2024/04/19	0	0.00	7	77.43	77.00	-7	674	-1.04%
2024/04/17	0	0.00	3	81.23	81.30	-3	668	-0.45%
2024/04/16	30	78.90	2	79.15	79.10	28	667	4.19%
2024/04/15	2	82.25	0	0.00	82.30	2	652	0.31%
2024/04/11	0	0.00	1.5	86.00	85.80	-1.5	638	-0.23%
2024/04/10	0	0.00	1	86.00	86.00	-1	642	-0.16%
2024/04/08	0	0.00	4	86.55	85.90	-4	653	-0.61%
2024/04/02	2	87.10	2	87.35	87.10	0	654	0.00%
2024/04/01	0	0.00	30	87.83	88.10	-30	657	-4.56%
2024/03/22	2	86.90	0	0.00	87.20	2	662	0.30%
2024/03/18	0	0.00	1	86.80	86.90	-1	653	-0.15%
2024/03/12	5	88.60	1	88.60	88.70	4	648	0.62%
2024/03/11	11	88.95	0	0.00	88.60	11	646	1.70%
2024/03/08	6	91.25	0	0.00	90.60	6	640	0.94%
2024/03/07	20	90.60	2	90.50	92.10	18	642	2.80%
2024/03/06	13	91.62	0	0.00	91.50	13	639	2.03%
2024/03/05	8	92.59	0	0.00	92.10	8	639	1.25%
2024/03/04	12.2	92.96	0	0.00	93.00	12.2	638	1.91%
2024/02/26	0	0.00	21	95.59	96.60	-21	721	-2.91%
2024/02/23	6	94.00	0	0.00	93.60	6	714	0.84%
2024/02/21	5	94.80	0	0.00	94.60	5	775	0.64%
2024/02/19	10	94.80	0	0.00	95.00	10	881	1.14%
2024/02/15	0	0.00	1	91.90	92.00	-1	877	-0.11%
2024/02/05	0.2	91.90	0	0.00	91.80	0.2	878	0.02%
2024/02/02	0	93.50	0	0.00	92.60	0	886	0.00%
2024/01/30	0.2	94.44	0	0.00	93.00	0.2	908	0.02%
2024/01/29	1	86.56	0	0.00	95.50	1	901	0.11%
2024/01/24	0	0.00	15	97.09	97.10	-15	875	-1.71%
2024/01/23	15	97.99	0	0.00	98.20	15	902	1.66%
2024/01/19	0.2	95.07	0	0.00	94.60	0.2	992	0.02%
2024/01/16	0.2	97.90	0	0.00	97.50	0.2	1,096	0.02%
2024/01/12	0	96.80	1	97.60	96.40	-1	1,143	-0.09%
2024/01/11	1	97.60	0	0.00	97.80	1	1,147	0.09%
2024/01/08	2	99.85	0	0.00	99.60	2	1,146	0.17%
2023/12/22	0.1	99.00	0	0.00	100.50	0.1	1,131	0.00%
2023/12/21	0	100.50	0	0.00	100.50	0	1,137	0.00%
2023/12/19	0	0.00	3	102.50	101.50	-3	1,145	-0.26%
2023/12/15	0	0.00	2	103.50	103.00	-2	1,182	-0.17%
2023/12/11	0.2	103.00	0	0.00	103.00	0.2	1,240	0.01%
2023/12/07	1	102.00	0	0.00	102.50	1	1,234	0.08%
2023/12/06	0	0.00	0	103.00	101.50	0	1,232	0.00%
2023/12/05	0	103.50	1	105.00	102.00	-1	1,229	-0.08%
2023/12/04	0	0.00	2	104.50	105.00	-2	1,220	-0.16%
2023/12/01	0	104.00	1.1	103.52	103.00	-1	1,210	-0.08%
2023/11/30	1	103.50	0	0.00	103.00	1	1,204	0.08%
2023/11/28	0.2	105.00	0.1	106.50	104.50	0.1	1,191	0.01%
2023/11/27	1.2	106.30	1	106.00	106.50	0.2	1,148	0.01%
2023/11/24	0	0.00	1.1	102.95	103.50	-1.1	1,119	-0.10%
2023/11/21	1	101.50	0	0.00	101.50	1	1,125	0.09%
2023/11/20	2	101.75	0	0.00	100.50	2	1,117	0.18%
2023/11/17	1.2	110.08	1	105.50	104.50	0.2	1,074	0.02%
2023/11/10	0.1	103.00	0.1	102.00	101.50	-0.1	990	-0.01%
2023/11/09	0.1	104.03	0	0.00	103.00	0.1	990	0.01%
2023/11/08	0	105.00	0	0.00	104.50	0	1,022	0.00%
2023/11/07	0.2	106.17	0	0.00	104.50	0.2	1,039	0.01%
2023/11/03	0.1	102.50	0	0.00	102.50	0.1	1,074	0.01%
2023/11/02	0	103.50	0	0.00	103.50	0	1,071	0.00%
2023/11/01	0	0.00	4	105.99	104.50	-4	1,057	-0.38%
2023/10/31	8	107.00	4	106.50	106.50	4	1,041	0.38%
2023/10/30	2	107.00	2	106.75	106.00	0	1,048	0.00%
2023/10/27	2.1	105.05	2	105.75	106.00	0.1	1,033	0.01%
2023/10/26	5	104.00	5	102.90	102.50	0	986	0.00%
2023/10/25	1	103.00	1	103.50	103.00	0	959	0.00%
2023/10/24	1.1	101.02	3	102.83	103.00	-2	943	-0.21%
2023/10/23	3	100.50	4	100.75	100.50	-1	919	-0.11%
2023/10/06	0	0.00	0.5	99.00	97.80	-0.5	1,049	-0.05%
2023/10/02	0.6	99.34	1	97.90	99.50	-0.4	1,101	-0.04%
2023/09/28	0	0.00	0.7	97.97	97.50	-0.7	1,117	-0.06%
2023/09/22	1	96.80	0	0.00	96.50	1	1,232	0.08%
2023/09/21	0.7	99.70	0	0.00	98.30	0.7	1,321	0.05%
2023/09/18	0	0.00	1	102.00	99.60	-1	1,372	-0.07%
2023/09/15	0	0.00	3	94.60	96.10	-3	1,353	-0.22%
2023/09/06	2	93.80	0	0.00	93.80	2	1,410	0.14%
2023/09/01	1	96.60	0	0.00	96.10	1	1,436	0.07%
2023/08/31	0	0.00	22	96.63	95.60	-22	1,457	-1.51%
2023/08/30	0	0.00	9	95.61	96.00	-9	1,477	-0.61%
2023/08/29	2	94.20	2	95.40	94.20	0	1,491	0.00%
2023/08/28	22	94.34	0	0.00	94.10	22	1,508	1.46%
2023/08/16	9	92.84	4	93.20	93.40	5	1,662	0.30%
2023/08/14	34	92.46	0.3	91.45	91.30	33.7	1,771	1.90%
2023/08/11	21	95.84	3	95.13	95.00	18	1,989	0.91%
2023/08/10	35.3	98.68	1.5	97.27	96.50	33.8	1,989	1.70%
2023/08/09	17	101.35	5	103.30	101.00	12	2,005	0.60%
2023/08/08	44	101.45	0	0.00	101.50	44	2,049	2.15%
2023/08/02	0.2	103.00	0	0.00	102.00	0.2	2,283	0.01%
2023/08/01	0.2	105.50	0	0.00	105.50	0.2	2,374	0.01%
2023/07/31	10	106.30	0	0.00	105.00	10	2,610	0.38%
2023/07/28	2	106.00	0	0.00	106.00	2	2,825	0.07%
2023/07/27	0	0.00	1.7	107.41	107.00	-1.7	2,989	-0.06%
2023/07/26	0	0.00	1	108.50	107.50	-1	3,034	-0.03%
2023/07/25	0	0.00	1	110.50	110.00	-1	3,024	-0.03%
2023/07/24	1	111.50	2.1	110.51	110.00	-1.1	3,013	-0.04%
2023/07/21	1	108.50	2	108.00	108.00	-1	3,024	-0.03%
2023/07/19	0.3	109.90	1	109.50	109.50	-0.7	3,061	-0.02%
2023/07/18	1	106.50	0	0.00	106.50	1	3,098	0.03%
2023/07/17	2	107.50	1	109.00	109.00	1	3,141	0.03%
2023/07/14	1	105.00	1	106.00	107.00	0	3,155	0.00%
2023/07/13	0.9	106.00	0	106.00	105.00	0.8	3,162	0.03%
2023/07/10	2	109.50	1	108.00	108.00	1	3,206	0.03%
2023/07/06	0	0.00	0.1	110.00	109.50	-0.1	3,311	0.00%
2023/07/05	0.1	110.50	0	0.00	109.00	0.1	3,365	0.00%
2023/07/04	2	110.50	1	110.50	109.50	1	3,397	0.03%
2023/06/30	0	0.00	2	113.25	112.00	-2	3,482	-0.06%
2023/06/29	4	115.38	2	115.00	115.00	2	3,478	0.06%
2023/06/28	2.1	111.07	2.1	111.95	112.00	0	3,436	0.00%
2023/06/27	4	111.00	6	111.42	111.50	-2	3,431	-0.06%
2023/06/26	0.1	107.50	0	0.00	107.00	0.1	3,404	0.00%
2023/06/21	0.2	108.50	9	107.50	108.00	-8.9	3,422	-0.26%
2023/06/16	0	0.00	1	110.00	109.50	-1	3,422	-0.03%
2023/06/13	1	109.00	3	109.00	109.00	-2	3,449	-0.06%
2023/06/12	0	0.00	0.1	109.50	109.50	-0.1	3,452	0.00%
2023/06/09	0	0.00	1	110.00	109.50	-1	3,471	-0.03%
2023/06/08	1	109.00	0	0.00	109.00	1	3,494	0.03%
2023/06/07	1.2	110.08	0	0.00	110.00	1.2	3,520	0.03%
2023/06/06	0.1	109.50	1	108.51	109.50	-0.9	3,555	-0.03%
2023/06/05	1.4	110.71	0	0.00	110.00	1.4	3,565	0.04%
2023/06/02	0	0.00	1	111.00	111.00	-1	3,560	-0.03%
2023/05/29	0	0.00	1.1	111.55	111.50	-1.1	3,595	-0.03%
2023/05/26	2.1	111.50	0	0.00	110.50	2.1	3,607	0.06%
2023/05/22	3.1	111.87	0	0.00	111.50	3.1	3,625	0.09%
2023/05/19	1.2	113.37	13	111.50	111.00	-11.9	3,640	-0.33%
2023/05/18	18.2	116.28	5.1	114.80	114.00	13.1	3,633	0.36%
2023/05/17	6.5	117.31	9.2	118.12	116.50	-2.7	3,594	-0.07%
2023/05/16	3	110.00	0.1	109.50	110.00	3	3,389	0.09%
2023/05/15	3.2	110.34	1	109.50	108.50	2.2	3,459	0.06%
2023/05/12	2	111.25	11	110.55	114.00	-9	3,526	-0.26%
2023/05/11	5	117.80	7	115.78	112.50	-2	3,656	-0.06%
2023/05/10	1	122.00	2	120.50	120.00	-1	3,832	-0.03%
2023/05/09	2	125.50	2	127.00	120.50	0	3,943	0.00%
2023/05/08	4.1	127.12	2	125.25	125.00	2.1	3,923	0.05%
2023/05/05	9.3	126.02	13	127.42	127.50	-3.7	3,866	-0.10%
2023/05/04	10	121.85	15	123.30	122.50	-5	3,652	-0.14%
2023/05/03	12.1	120.28	1.8	119.85	115.50	10.4	3,474	0.30%
2023/05/02	1	112.00	3.2	117.03	117.50	-2.2	3,395	-0.06%
2023/04/28	0	0.00	1	105.50	107.00	-1	3,375	-0.03%
2023/04/26	3.2	103.06	0	0.00	103.50	3.2	3,413	0.09%
2023/04/25	1.5	106.50	1	106.00	106.00	0.5	3,401	0.01%
2023/04/24	0	109.50	0	0.00	109.50	0	3,414	0.00%
2023/04/21	4	112.00	1	111.58	109.50	3	3,460	0.09%
2023/04/20	3.1	116.88	0	0.00	115.00	3.1	3,444	0.09%
2023/04/19	4.2	119.60	1	121.00	120.50	3.2	3,437	0.09%
2023/04/17	1.2	118.76	0	119.50	119.00	1.1	3,631	0.03%
2023/04/14	2	122.25	5	121.20	120.00	-3	3,691	-0.08%
2023/04/13	2	120.75	3	122.00	121.50	-1	3,765	-0.03%
2023/04/12	5.1	122.10	5	121.80	120.50	0.1	3,768	0.00%
2023/04/10	4	120.12	31	119.93	117.50	-27	3,753	-0.72%
2023/04/07	1	121.00	1	122.00	121.50	0	3,755	0.00%
2023/04/06	0.1	121.00	33.6	122.00	121.50	-33.5	3,795	-0.88%
2023/03/30	2.2	119.39	1	117.50	117.50	1.2	3,851	0.03%
2023/03/29	60	118.00	1	116.50	120.00	59	3,868	1.53%
2023/03/28	2	115.75	1	115.00	114.00	1	3,913	0.03%
2023/03/27	1.2	117.92	3	117.17	117.50	-1.8	3,987	-0.05%
2023/03/24	1	112.50	2	113.25	115.00	-1	4,134	-0.02%
2023/03/23	3	112.33	2	113.75	111.50	1	4,554	0.02%
2023/03/21	0	112.00	0	0.00	111.50	0	4,705	0.00%
2023/03/20	0.2	110.66	0	0.00	112.50	0.2	4,855	0.00%
2023/03/16	0	0.00	0.3	110.00	108.00	-0.3	5,213	-0.01%
2023/03/15	0	0.00	2	112.50	112.50	-2	5,521	-0.04%
2023/03/14	1.3	112.72	2.6	112.69	111.50	-1.3	5,871	-0.02%
2023/03/13	1	108.50	0	0.00	111.50	1	6,309	0.02%
2023/03/10	4.1	113.49	0	0.00	111.50	4.1	6,783	0.06%
2023/03/09	2	114.00	0	0.00	113.00	2	7,147	0.03%
2023/03/08	3.1	116.19	1	115.50	115.50	2.1	7,227	0.03%
2023/03/07	1	118.00	0.4	117.50	117.00	0.6	7,301	0.01%
2023/03/06	2.1	117.57	10	118.55	118.00	-7.9	7,404	-0.11%
2023/03/01	0	0.00	2	120.25	120.50	-2	7,922	-0.03%
2023/02/24	1	119.50	1	119.50	119.00	0	8,227	0.00%
2023/02/23	1	117.50	1	119.50	119.50	0	8,437	0.00%
2023/02/22	0.3	117.30	1.4	118.50	116.00	-1.2	8,623	-0.01%
2023/02/21	2	119.24	4	119.63	119.50	-2	8,875	-0.02%
2023/02/20	1	120.50	1	120.50	120.00	0	9,189	0.00%
2023/02/17	4	121.25	1	123.50	120.50	3	9,348	0.03%
2023/02/16	1.3	123.62	2	122.50	123.00	-0.7	9,557	-0.01%
2023/02/14	0	0.00	5	121.70	121.50	-5	9,804	-0.05%
2023/02/13	1.1	123.07	7	124.93	123.00	-5.9	9,774	-0.06%
2023/02/10	7	129.57	2.1	128.63	128.00	4.9	9,728	0.05%
2023/02/09	3	133.83	7	130.00	128.50	-4	9,627	-0.04%
2023/02/08	11	129.36	5.2	129.00	131.00	5.8	9,498	0.06%
2023/02/07	1	122.55	1.2	123.43	125.00	-0.2	9,271	0.00%
2023/02/06	5	122.20	1	123.00	119.50	4	9,173	0.04%
2023/02/03	1.1	121.36	0	120.50	119.00	1.1	9,119	0.01%
2023/02/02	0	0.00	1.2	118.50	118.50	-1.2	9,084	-0.01%
2023/01/31	0	0.00	3.2	115.75	118.00	-3.2	9,112	-0.04%
2023/01/30	0	0.00	3	111.33	111.00	-3	9,105	-0.03%
2023/01/17	2	109.75	0	0.00	109.00	2	9,172	0.02%
2023/01/16	0	0.00	3.4	110.91	111.00	-3.4	9,188	-0.04%
2023/01/13	2.2	109.97	2	109.25	109.00	0.2	9,212	0.00%
2023/01/12	2.4	110.07	4.1	110.12	109.00	-1.8	9,258	-0.02%
2023/01/11	3	112.67	2	112.75	111.50	1	9,249	0.01%
2023/01/10	6.3	116.74	5	117.30	113.50	1.3	9,278	0.01%
2023/01/09	1	116.50	3	118.00	117.50	-2	9,363	-0.02%
2023/01/06	4.1	119.02	2.1	118.76	117.00	2	9,455	0.02%
2023/01/05	2.1	117.78	7	115.79	114.50	-4.9	9,413	-0.05%
2023/01/04	2	117.88	1	117.00	116.50	1	9,477	0.01%
2023/01/03	6	119.33	6.1	119.57	118.50	-0.1	9,530	0.00%
2022/12/29	1	121.50	2	123.50	124.00	-1	9,709	-0.01%
2022/12/28	2	125.49	2	124.99	123.00	0	9,823	0.00%
2022/12/27	0.3	125.50	0	0.00	126.50	0.3	10,020	0.00%
2022/12/26	4.1	127.46	1	127.50	124.00	3.1	10,139	0.03%
2022/12/23	3	125.50	2	125.50	125.50	1	10,219	0.01%
2022/12/22	5	122.90	4	124.25	125.00	1	10,331	0.01%
2022/12/21	3	122.33	5.3	124.09	121.00	-2.3	10,345	-0.02%
2022/12/20	23.1	125.65	3.1	124.56	121.00	20	10,453	0.19%
2022/12/19	4	126.50	4	127.00	126.00	0	10,465	0.00%
2022/12/16	6.1	125.57	5.1	125.90	124.50	1	10,510	0.01%
2022/12/15	14.1	126.67	11	127.05	124.50	3.1	10,564	0.03%
2022/12/14	4	131.00	0	0.00	131.00	4	10,167	0.04%
2022/12/13	7.1	150.35	1.3	148.24	145.50	5.7	10,221	0.06%
2022/12/12	6.1	149.98	1	153.00	146.50	5.1	10,292	0.05%
2022/12/09	4.2	152.66	7	152.50	154.00	-2.9	10,248	-0.03%
2022/12/08	7	150.64	6.1	149.64	149.50	0.9	10,391	0.01%
2022/12/07	7.2	150.36	8.1	150.71	151.00	-1	10,371	-0.01%
2022/12/06	18.8	157.08	13.1	153.31	150.50	5.7	10,144	0.06%
2022/12/05	10	159.35	13.1	159.27	158.50	-3.1	9,984	-0.03%
2022/12/02	19.1	152.96	21	152.95	151.00	-1.9	9,667	-0.02%
2022/12/01	8.1	142.03	14	144.68	150.00	-5.9	9,409	-0.06%
2022/11/30	0.1	135.00	4	135.63	136.50	-3.9	9,367	-0.04%
2022/11/29	2.2	132.91	2.3	134.02	133.00	-0.1	9,469	0.00%
2022/11/28	2.3	133.25	0	0.00	133.50	2.3	9,588	0.02%
2022/11/25	4.2	133.18	3.5	130.93	130.50	0.7	9,787	0.01%
2022/11/24	6.6	134.30	2.5	134.80	134.00	4.1	10,147	0.04%
2022/11/23	1.2	133.65	12	134.13	136.50	-10.8	10,352	-0.10%
2022/11/22	7.5	130.69	6	131.42	130.50	1.5	10,437	0.01%
2022/11/21	8.4	135.68	4	135.50	132.50	4.4	10,491	0.04%
2022/11/18	1.1	130.86	7	130.21	131.00	-6	10,604	-0.06%
2022/11/17	8.1	132.54	4	132.63	128.50	4.1	10,546	0.04%
2022/11/16	13	125.42	37.4	128.40	130.00	-24.4	10,410	-0.23%
2022/11/15	2	118.75	2	120.75	121.00	0	10,174	0.00%
2022/11/14	4	116.38	10	117.85	121.00	-6	9,995	-0.06%
2022/11/11	5.3	113.37	0.7	112.57	114.00	4.6	9,757	0.05%
2022/11/10	4	107.25	5	106.50	106.50	-1	9,544	-0.01%
2022/11/09	1	105.50	2	105.50	105.50	-1	9,451	-0.01%
2022/11/08	1	106.50	2	107.25	103.50	-1	9,447	-0.01%
2022/11/03	1	106.50	2	107.00	106.50	-1	9,359	-0.01%
2022/11/02	4	105.75	2.3	105.57	106.50	1.7	9,324	0.02%
2022/11/01	3	106.00	3	103.67	103.50	0	9,271	0.00%
2022/10/27	2	100.75	2	101.75	102.00	0	9,188	0.00%
2022/10/26	5.4	99.51	6	98.33	98.60	-0.6	9,147	-0.01%
2022/10/25	5.6	102.52	5	102.60	100.00	0.6	9,072	0.01%
2022/10/24	4	108.75	4	108.00	105.00	0	8,977	0.00%
2022/10/21	2	109.50	2	108.75	107.00	0	8,954	0.00%
2022/10/20	13	111.42	13	110.85	112.00	0	8,906	0.00%
2022/10/19	3	113.33	1	110.50	110.50	2	8,849	0.02%
2022/10/18	4	113.25	4.2	113.14	112.50	-0.2	8,859	0.00%
2022/10/17	5	110.90	7	109.36	111.00	-2	8,801	-0.02%
2022/10/14	3.2	115.52	2	115.50	115.50	1.2	8,664	0.01%
2022/10/13	5	109.30	6.6	110.92	108.00	-1.6	8,521	-0.02%
2022/10/12	2	111.75	2	114.50	113.00	0	8,381	0.00%
2022/10/11	2	112.00	4	112.38	110.50	-2	8,250	-0.02%
2022/10/07	3	118.00	1	114.00	114.00	2	8,119	0.02%
2022/10/06	4	116.13	3	117.33	118.50	1	7,954	0.01%
2022/10/05	4	114.75	1	115.50	113.00	3	7,788	0.04%
2022/10/04	0	0.00	3	115.00	114.50	-3	7,613	-0.04%
2022/10/03	5	108.30	2.3	109.35	110.50	2.7	7,368	0.04%
2022/09/30	8.2	104.26	5	106.20	107.50	3.2	7,173	0.04%
2022/09/29	2	104.75	5	104.70	103.50	-3	6,997	-0.04%
2022/09/28	9.3	102.92	19	103.87	99.10	-9.7	6,804	-0.14%
2022/09/27	19	106.50	5	101.30	107.00	14	6,688	0.21%
2022/09/26	3	105.67	3	105.17	104.50	0	6,533	0.00%
2022/09/23	2	110.50	3	110.50	108.00	-1	6,431	-0.02%
2022/09/22	4	109.63	4	110.25	112.00	0	6,289	0.00%
2022/09/21	2	105.50	2	107.50	107.50	0	6,052	0.00%
2022/09/20	5	107.90	6	107.50	107.00	-1	6,006	-0.02%
2022/09/19	7.2	111.04	10	110.25	107.50	-2.8	5,930	-0.05%
2022/09/16	5	117.30	4	117.75	116.00	1	5,738	0.02%
2022/09/15	31.2	120.98	27	120.56	117.50	4.2	5,663	0.07%
2022/09/14	7	116.93	3	118.17	116.00	4	5,337	0.07%
2022/09/13	6.4	118.03	3	119.17	118.00	3.4	5,171	0.07%
2022/09/12	6	121.66	33	115.92	120.00	-27	5,066	-0.53%
2022/09/08	8	118.31	7	118.64	118.50	1	4,871	0.02%
2022/09/07	7	116.57	14	117.07	119.00	-7	4,729	-0.15%
2022/09/06	9	122.28	8.1	120.72	118.50	0.9	4,486	0.02%
2022/09/05	25	132.32	27.4	132.36	129.00	-2.4	4,136	-0.06%
2022/09/02	4	132.25	5	132.40	129.50	-1	3,925	-0.03%
2022/09/01	13.1	129.89	12.4	128.73	129.50	0.7	3,703	0.02%
2022/08/31	17	133.88	36.3	133.64	128.00	-19.3	3,382	-0.57%
2022/08/30	6.4	124.72	36.2	128.60	129.50	-29.9	2,871	-1.04%
2022/08/29	5	118.70	3.3	119.00	118.00	1.8	2,454	0.07%
2022/08/26	5	119.90	11	118.77	117.00	-6	2,132	-0.28%
2022/08/25	9	111.94	5.2	111.51	112.00	3.9	1,749	0.22%
2022/08/24	0	0.00	7.5	106.90	111.50	-7.5	1,399	-0.53%
2022/08/23	12	99.65	10	99.28	101.50	2	1,256	0.16%
2022/08/22	11	95.22	0	0.00	98.90	11	1,096	1.00%
2022/08/18	0	0.00	0	90.40	90.20	0	945	0.00%
2022/08/17	0	0.00	1	89.90	90.50	-1	936	-0.11%
2022/08/16	0	0.00	2	91.65	91.40	-2	927	-0.22%
2022/08/15	3	91.23	2	89.10	90.70	1	918	0.11%
2022/08/12	2	88.50	0	0.00	88.50	2	898	0.22%
2022/08/11	0	0.00	1	85.60	85.90	-1	871	-0.11%
2022/08/03	1	86.60	0	0.00	83.90	1	916	0.11%
2022/08/01	4	90.48	0	0.00	90.70	4	901	0.44%
2022/07/25	0	0.00	3	90.53	90.40	-3	859	-0.35%
2022/07/22	2	89.40	0	0.00	88.80	2	798	0.25%
2022/07/14	0	0.00	1	80.70	81.00	-1	806	-0.12%
2022/07/08	1	80.80	0	0.00	81.00	1	842	0.12%
2022/07/07	0	0.00	1	81.60	81.60	-1	853	-0.12%
2022/07/05	0	0.00	0.4	80.90	81.70	-0.4	938	-0.04%
2022/06/24	0	0.00	6	96.13	94.50	-6	978	-0.61%
2022/06/23	6	96.00	1	93.40	96.00	5	976	0.51%
2022/06/22	0	0.00	2	91.00	89.40	-2	942	-0.21%
2022/06/21	0	0.00	1	90.67	90.60	-1	939	-0.11%
2022/06/20	0	0.00	1.3	90.98	89.00	-1.3	935	-0.13%
2022/06/17	2	89.05	0	0.00	90.50	2	926	0.22%
2022/06/16	0	0.00	4	91.25	89.20	-4	926	-0.43%
2022/06/14	1	89.30	0	0.00	88.10	1	942	0.11%
2022/06/13	3	91.10	0.6	90.50	89.20	2.4	944	0.25%
2022/06/10	0	0.00	1	87.30	87.50	-1	938	-0.11%
2022/06/07	0	0.00	0	82.70	84.40	0	947	0.00%
2022/06/06	0	0.00	0.1	83.50	82.70	-0.1	958	-0.01%
2022/05/31	20	82.80	0	0.00	82.40	20	1,038	1.93%
2022/05/30	0	0.00	0.3	82.20	82.10	-0.3	1,035	-0.03%
2022/05/26	1	81.30	0	0.00	80.70	1	1,059	0.09%
2022/05/23	0	0.00	1	82.30	82.80	-1	1,112	-0.09%
2022/05/13	0	0.00	3	76.20	78.70	-3	1,239	-0.24%
2022/05/12	2	72.95	0	0.00	71.60	2	1,225	0.16%
2022/05/09	1	78.70	0	0.00	76.10	1	1,202	0.08%
2022/05/06	1	83.00	0	0.00	81.10	1	1,180	0.08%
2022/05/05	0	0.00	0.1	87.40	85.50	-0.1	1,165	-0.01%
2022/05/03	0	0.00	2	89.55	88.50	-2	1,166	-0.17%
2022/04/28	2	88.40	0	0.00	88.50	2	1,183	0.17%
2022/04/27	0	0.00	3	88.60	88.10	-3	1,182	-0.25%
2022/04/25	0	92.90	0	0.00	91.60	0	1,186	0.00%
2022/04/21	0	95.40	0	0.00	95.00	0	1,200	0.00%
2022/04/19	0	0.00	2	93.50	93.20	-2	1,180	-0.17%
2022/04/18	0.1	96.00	0	0.00	94.90	0.1	1,177	0.00%
2022/04/15	0	0.00	2	96.40	95.90	-2	1,181	-0.17%
2022/04/14	2	96.70	0	0.00	96.00	2	1,173	0.17%
2022/04/13	2	93.60	19	93.95	94.30	-17	1,174	-1.45%
2022/04/12	19	95.68	0	0.00	95.40	19	1,171	1.62%
2022/04/11	0	0.00	20	98.48	98.50	-20	1,156	-1.73%
2022/04/08	23	94.37	8	95.45	93.80	15	1,092	1.37%
2022/04/07	9	94.77	5	95.62	95.50	4	1,075	0.37%
2022/04/06	1	91.60	0	0.00	91.10	1	1,025	0.10%
2022/04/01	0	92.50	0	0.00	91.80	0	1,032	0.00%
2022/03/31	0	0.00	1	92.40	91.90	-1	1,036	-0.10%
2022/03/30	8	91.70	0	0.00	92.80	8	1,037	0.77%
2022/03/29	0	0.00	1	91.10	91.70	-1	1,039	-0.10%
2022/03/25	0	0.00	1	91.80	91.60	-1	1,035	-0.10%
2022/03/22	0	0.00	1	93.70	93.50	-1	1,125	-0.09%
2022/03/18	1	95.90	1	96.20	94.30	0	1,150	0.00%
2022/03/17	0	0.00	1	94.00	94.10	-1	1,144	-0.09%
2022/03/09	1	92.40	0	0.00	91.60	1	1,278	0.08%
2022/03/08	2	94.50	0	0.00	90.20	2	1,289	0.16%
2022/03/07	0	97.00	0	0.00	97.00	0	1,267	0.00%
2022/03/04	0	0.00	2	101.00	101.00	-2	1,264	-0.16%
2022/03/01	0	0.00	15	103.00	102.50	-15	1,400	-1.07%
2022/02/25	15.1	103.00	0	0.00	104.50	15.1	1,410	1.07%
2022/02/23	3	105.50	0	0.00	105.00	3	1,442	0.21%
2022/02/21	0.1	107.50	0	0.00	107.00	0.1	1,451	0.00%
2022/02/18	0	0.00	1	102.50	103.00	-1	1,380	-0.07%
2022/02/17	0	0.00	3.5	104.00	103.50	-3.5	1,392	-0.25%
2022/02/16	0.2	103.00	0	0.00	103.00	0.2	1,388	0.01%
2022/02/11	0	0.00	1	104.00	104.00	-1	1,339	-0.07%
2022/01/25	0	0.00	2	101.50	100.50	-2	1,362	-0.15%
2022/01/20	0	0.00	0	104.00	104.00	0	1,531	0.00%
2022/01/17	10	106.50	10	108.00	108.00	0	1,582	0.00%
2022/01/14	1	103.50	0	0.00	103.50	1	1,561	0.06%
2022/01/12	20	106.25	11	106.00	106.00	9	1,566	0.57%
2022/01/11	0.2	108.00	0	0.00	107.50	0.2	1,573	0.01%
2022/01/10	1	109.50	0	0.00	108.50	1	1,578	0.06%
2022/01/07	0	0.00	11	107.50	107.00	-11	1,595	-0.69%
2022/01/06	11	108.50	0	0.00	108.00	11	1,625	0.68%
2022/01/05	0	0.00	1	108.00	106.50	-1	1,633	-0.06%
2022/01/04	1	106.50	0	0.00	106.00	1	1,655	0.06%
2021/12/30	10	111.00	0	0.00	111.50	10	1,654	0.60%
2021/12/29	0.1	110.50	0	0.00	110.00	0.1	1,650	0.01%
2021/12/28	1	110.50	0	0.00	110.00	1	1,677	0.06%
2021/12/24	0.2	112.00	0	0.00	112.00	0.2	1,723	0.01%
2021/12/22	0.2	113.50	0	0.00	113.00	0.2	1,735	0.01%
2021/12/20	5	117.20	5	117.00	115.00	0	1,727	0.00%
2021/12/14	1	115.00	2	114.00	111.50	-1	1,960	-0.05%
2021/12/13	3	114.50	3	115.17	114.50	0	1,959	0.00%
2021/12/10	0	0.00	0	116.00	115.00	0	1,975	0.00%
2021/12/09	3	116.67	6	117.58	113.50	-3	1,966	-0.15%
2021/12/08	3	117.33	3.3	116.86	115.50	-0.3	1,962	-0.02%
2021/12/07	1	110.04	0	0.00	110.00	1	1,892	0.05%
2021/12/06	1	114.00	0	0.00	113.00	1	1,901	0.05%
2021/12/03	0.3	112.00	1	112.50	112.50	-0.7	1,920	-0.04%
2021/12/02	0	0.00	2	111.51	112.00	-2	1,950	-0.10%
2021/12/01	0.1	112.00	0	0.00	110.50	0.1	1,939	0.01%
2021/11/30	16.2	110.12	16	111.50	110.50	0.2	1,941	0.01%
2021/11/29	5	112.20	6	111.17	109.00	-1	1,930	-0.05%
2021/11/26	17	111.47	16.1	111.49	110.00	0.9	1,855	0.05%
2021/11/25	17	109.00	17	108.00	107.50	0	1,806	0.00%
2021/11/24	17	106.24	17	108.71	109.00	0	1,799	0.00%
2021/11/22	1	106.50	0.1	109.00	108.00	1	1,775	0.05%
2021/11/19	0	0.00	2	104.50	103.50	-2	1,782	-0.11%
2021/11/18	2	107.00	0	0.00	106.50	2	1,810	0.11%
2021/11/16	1	104.00	1	105.50	105.00	0	1,842	0.00%
2021/11/15	1	104.00	0	0.00	103.50	1	1,870	0.05%
2021/11/12	0	0.00	1	102.50	102.50	-1	1,962	-0.05%
2021/11/11	1	103.50	2	102.50	102.50	-1	2,056	-0.05%
2021/11/09	0	103.50	16	103.47	103.00	-16	2,150	-0.74%
2021/11/08	15	104.93	0	0.00	104.00	15	2,155	0.70%
2021/11/05	1	106.00	0	0.00	105.00	1	2,163	0.05%
2021/11/04	1	106.00	0	0.00	105.00	1	2,179	0.05%
2021/11/03	1	106.00	2.5	105.10	107.00	-1.5	2,249	-0.07%
2021/11/02	0	105.50	0	0.00	105.00	0	2,320	0.00%
2021/11/01	0.2	106.06	0	0.00	105.00	0.2	2,323	0.01%
2021/10/29	3	116.31	2	112.00	108.50	1	2,320	0.04%
2021/10/28	5	112.20	5.5	114.12	116.50	-0.5	2,256	-0.02%
2021/10/27	7	107.86	7	107.21	106.00	0	2,198	0.00%
2021/10/26	0	0.00	0.1	104.50	103.50	-0.1	2,165	0.00%
2021/10/25	1	103.00	0	0.00	103.00	1	2,160	0.05%
2021/10/22	1	105.97	0	0.00	103.00	1	2,176	0.05%
2021/10/21	0	0.00	1	107.00	105.50	-1	2,199	-0.05%
2021/10/19	0	106.50	0	0.00	108.00	0	2,247	0.00%
2021/10/18	1	106.00	1	107.50	106.50	0	2,283	0.00%
2021/10/15	6	108.50	41	110.99	106.50	-35	2,377	-1.47%
2021/10/14	41	109.98	1	108.00	107.50	40	2,373	1.69%
2021/10/13	1.2	102.30	2	101.25	101.00	-0.8	2,362	-0.04%
2021/10/12	0.1	105.12	0	0.00	104.50	0.1	2,414	0.00%
2021/10/08	0.2	112.01	0	0.00	111.00	0.2	2,450	0.01%
2021/10/06	0.1	111.00	0	0.00	110.50	0.1	2,618	0.00%
2021/10/05	3	109.83	4	108.50	113.50	-1	2,645	-0.04%
2021/10/04	0	118.00	0	0.00	114.00	0	2,635	0.00%
2021/10/01	0	128.00	0	0.00	124.00	0	2,614	0.00%
2021/09/29	0.1	126.00	0	0.00	125.00	0.1	2,637	0.00%
2021/09/27	0	0.00	2	131.25	130.00	-2	2,667	-0.07%
2021/09/24	1	133.00	2	132.25	132.50	-1	2,696	-0.04%
2021/09/23	4.7	133.02	0	0.00	131.50	4.7	2,727	0.17%
2021/09/22	0	0.00	0	135.25	140.00	0	2,708	0.00%
2021/09/17	0	0.00	1	128.00	133.50	-1	2,661	-0.04%
2021/09/15	1	129.50	5	129.50	129.00	-4	2,614	-0.15%
2021/09/14	1	129.00	1	128.00	128.50	0	2,627	0.00%
2021/09/13	0.1	129.00	8	126.50	129.00	-7.9	2,712	-0.29%
2021/09/07	0.1	128.00	0	0.00	126.50	0.1	3,060	0.00%
2021/09/06	15	125.03	15	124.50	122.00	0	3,221	0.00%
2021/09/03	0.1	125.96	0	0.00	124.50	0.1	3,543	0.00%
2021/09/02	0	126.50	0	0.00	126.00	0	3,814	0.00%
2021/08/30	1.1	130.35	16	129.50	129.00	-14.9	4,203	-0.35%
2021/08/27	17	129.97	1	129.00	129.00	16	4,232	0.38%
2021/08/25	2	129.50	0	0.00	130.00	2	4,396	0.05%
2021/08/24	0	128.00	0	0.00	127.00	0	4,517	0.00%
2021/08/23	2	133.50	1	135.50	131.50	1	4,583	0.02%
2021/08/20	0	132.50	0	0.00	133.00	0	4,589	0.00%
2021/08/19	1	134.50	26	131.50	129.00	-25	4,627	-0.54%
2021/08/18	1	136.96	17	131.44	132.00	-16	4,615	-0.35%
2021/08/17	17	145.68	1	144.03	141.50	16	4,574	0.35%
2021/08/16	28	138.86	4	140.15	143.50	24	4,540	0.53%
2021/08/13	3.5	137.71	0	0.00	137.00	3.5	4,512	0.08%
2021/08/12	1.1	135.46	0	0.00	135.50	1.1	4,528	0.02%
2021/08/11	0	0.00	19	134.16	131.50	-19	4,619	-0.41%
2021/08/10	19	135.37	0	135.50	135.50	19	4,855	0.39%
2021/08/09	1	133.50	1	135.00	133.00	0	5,032	0.00%
2021/08/06	0	142.00	20.2	138.42	143.00	-20.2	5,248	-0.38%
2021/08/05	23	135.57	0	0.00	133.50	23	5,428	0.42%
2021/08/04	1	136.00	19	134.45	134.00	-18	5,612	-0.32%
2021/08/03	20	135.90	1	135.50	136.50	19	5,685	0.33%
2021/08/02	5	135.50	0	136.00	137.00	5	5,693	0.09%
2021/07/30	2	129.75	1	131.00	129.00	1	5,697	0.02%
2021/07/29	0	0.00	23.4	128.32	130.00	-23.4	5,736	-0.41%
2021/07/28	24	127.92	2	128.25	126.00	22	5,762	0.38%
2021/07/27	0	0.00	27	129.61	126.00	-27	5,868	-0.46%
2021/07/26	25	132.70	2	134.25	133.50	23	5,964	0.39%
2021/07/23	1	130.43	1	129.50	130.50	0	5,979	0.00%
2021/07/22	1	129.00	20	134.48	129.50	-19	5,975	-0.32%
2021/07/21	9	144.56	2	140.75	135.00	7	6,006	0.12%
2021/07/19	2	133.75	0	140.50	131.00	2	5,981	0.03%
2021/07/16	0	0.00	12	137.25	134.00	-12	6,061	-0.20%
2021/07/15	1	123.03	1	130.04	134.00	0	6,039	0.00%
2021/07/14	0	115.17	1.1	114.59	122.00	-1.1	6,043	-0.02%
2021/07/13	21.3	132.76	6	128.17	123.50	15.3	6,076	0.25%
2021/07/12	6.1	137.57	16.5	138.50	136.50	-10.4	6,068	-0.17%
2021/07/09	4.1	142.77	24	141.35	139.50	-19.9	6,056	-0.33%
2021/07/08	22	142.98	0	0.00	141.00	22	6,076	0.36%
2021/07/07	7.1	146.51	6	146.08	142.50	1.1	6,118	0.02%
2021/07/06	1.1	143.05	0	143.00	142.50	1.1	6,137	0.02%
2021/07/05	0	0.00	32.2	140.29	143.50	-32.2	6,150	-0.52%
2021/07/02	2	143.75	1	142.50	142.00	1	6,186	0.02%
2021/07/01	3	147.17	68.4	146.01	144.00	-65.4	6,160	-1.06%
2021/06/30	0	0.00	5	147.50	147.50	-5	6,147	-0.08%
2021/06/29	21	140.79	7	145.29	152.00	14	6,120	0.23%
2021/06/28	11.1	146.27	7	147.64	146.00	4.1	6,059	0.07%
2021/06/25	1.1	152.32	1	150.57	150.50	0.1	6,030	0.00%
2021/06/24	7	154.50	1.1	155.44	154.50	5.9	6,015	0.10%
2021/06/23	7.1	156.02	0	0.00	155.00	7.1	6,065	0.12%
2021/06/22	18.2	159.89	13.1	156.52	154.00	5.1	6,024	0.08%
2021/06/21	8	164.75	5	163.50	163.00	3	5,944	0.05%
2021/06/18	4	172.25	5.1	176.44	178.00	-1.1	6,113	-0.02%
2021/06/17	6.2	169.17	2.1	169.38	167.50	4	6,310	0.06%
2021/06/16	7.4	167.01	6	165.50	164.00	1.4	6,412	0.02%
2021/06/15	12.3	170.47	16	169.13	171.50	-3.7	6,536	-0.06%
2021/06/11	25.6	183.20	14.3	183.99	176.00	11.3	6,427	0.18%
2021/06/10	7.5	173.06	77	173.34	179.50	-69.5	6,239	-1.11%
2021/06/09	43	160.84	4	163.63	163.50	39	5,974	0.65%
2021/06/08	13.2	163.58	8	166.94	161.00	5.2	5,907	0.09%
2021/06/07	2	155.25	9	159.33	160.00	-7	5,741	-0.12%
2021/06/04	1	144.53	3.1	145.50	145.50	-2.1	5,628	-0.04%
2021/06/03	3	145.17	3	144.33	143.50	0	5,638	0.00%
2021/06/02	4	156.50	4.2	157.89	151.00	-0.2	5,656	0.00%
2021/06/01	10.1	130.53	17	136.03	159.50	-6.9	5,555	-0.13%
2021/05/28	0.2	162.00	0.6	162.36	160.50	-0.4	5,355	-0.01%
2021/05/27	0	169.00	1.7	167.36	162.00	-1.6	5,331	-0.03%
2021/05/26	1	165.00	1	162.50	162.50	0	5,380	0.00%
2021/05/25	22.1	162.55	6.4	161.32	160.50	15.7	5,447	0.29%
2021/05/24	9	164.89	1	162.00	170.00	8	5,566	0.14%
2021/05/21	0	0.00	6	158.33	158.00	-6	5,534	-0.11%
2021/05/20	3	161.33	5	161.20	161.00	-2	5,694	-0.04%
2021/05/19	10.5	163.22	8	163.19	160.00	2.5	5,773	0.04%
2021/05/18	41.1	179.02	11.1	178.85	175.00	30	5,782	0.52%
2021/05/17	17.2	183.68	7.1	184.64	188.50	10.1	5,839	0.17%
2021/05/14	7	161.95	12.3	166.41	171.50	-5.3	5,771	-0.09%
2021/05/13	13.4	163.45	3.1	164.93	169.50	10.2	5,536	0.19%
2021/05/12	6.6	151.37	15	151.47	154.50	-8.5	5,280	-0.16%
2021/05/11	7	137.29	2	135.50	140.50	5	5,109	0.10%
2021/05/10	4	134.75	0	0.00	134.00	4	5,025	0.08%
2021/05/07	1	133.00	3	133.00	133.50	-2	5,004	-0.04%
2021/05/06	5	135.20	3	135.67	131.50	2	4,971	0.04%
2021/05/05	0	142.00	0	0.00	139.00	0	4,922	0.00%
2021/05/04	8	144.50	5	140.00	143.50	3	4,903	0.06%
2021/05/03	4.3	155.09	4	148.90	155.50	0.3	4,781	0.01%
2021/04/29	4	140.50	1	139.50	141.50	3	4,667	0.06%
2021/04/28	2.5	138.30	1.1	137.64	136.50	1.4	4,648	0.03%
2021/04/27	8	142.31	5	138.80	139.50	3	4,623	0.06%
2021/04/26	2	138.50	5	142.40	137.00	-3	4,566	-0.07%
2021/04/23	6	144.33	5	143.80	141.50	1	4,553	0.02%
2021/04/22	3.4	146.62	4	144.38	139.50	-0.6	4,513	-0.01%
2021/04/21	1	157.50	4	153.00	151.00	-3	4,427	-0.07%
2021/04/20	2	155.50	5	159.00	160.00	-3	4,411	-0.07%
2021/04/19	1.2	165.97	2	166.00	156.50	-0.8	4,361	-0.02%
2021/04/16	3	156.17	2	158.00	168.00	1	4,259	0.02%
2021/04/15	1	152.00	2	150.25	153.00	-1	4,164	-0.02%
2021/04/14	1	145.00	0	0.00	145.00	1	4,158	0.02%
2021/04/13	3	145.17	2	146.00	148.00	1	4,134	0.02%
2021/04/12	7.3	164.41	0	0.00	160.00	7.3	4,126	0.18%
2021/04/09	1	155.50	1	145.00	155.50	0	4,132	0.00%
2021/04/08	1	139.00	4	141.50	141.50	-3	4,138	-0.07%
2021/04/06	0	0.00	4	120.63	117.50	-4	4,108	-0.10%
2021/04/01	6	112.00	7	111.29	118.00	-1	4,103	-0.02%
2021/03/31	2.1	115.98	1	115.00	112.00	1.1	4,084	0.03%
2021/03/30	8.2	120.12	0	120.00	119.50	8.2	4,077	0.20%
2021/03/29	5	128.50	5	125.00	123.00	0	4,088	0.00%
2021/03/26	2	112.75	2	112.00	117.00	0	4,071	0.00%
2021/03/24	0	0.00	3	106.50	106.50	-3	4,020	-0.07%
2021/03/22	137	94.46	273	96.62	97.10	-136	4,040	-3.37%	大買/大賣/鉅額交易
2021/03/19	263	90.13	116	94.26	88.30	147	3,752	3.92%	大買/大賣/鉅額交易
2021/03/18	1	83.00	60	84.04	86.70	-59	3,407	-1.73%
2021/03/17	129	77.76	131	80.43	78.90	-2	3,265	-0.06%	大買/大賣/
2021/03/16	4	76.05	1	76.00	74.70	3	3,064	0.10%
2021/03/15	63	75.15	54	77.05	76.20	9	2,992	0.30%
2021/03/12	2	75.50	0	0.00	75.00	2	2,868	0.07%
2021/03/11	51	76.97	0	0.00	78.00	51	2,862	1.78%
2021/03/08	2	74.25	0	0.00	72.00	2	2,888	0.07%
2021/03/05	0	0.00	4	75.90	75.90	-4	2,850	-0.14%
2021/03/03	0	0.00	1	68.00	68.00	-1	2,753	-0.04%
2021/03/02	0	0.00	4	65.20	65.00	-4	2,726	-0.15%
2021/02/25	1	66.00	6	67.73	66.70	-5	2,734	-0.18%
2021/02/24	3	59.98	3	58.50	64.00	0	2,635	0.00%
2021/02/23	9	67.52	7	60.64	62.00	2	2,557	0.08%
2021/02/22	1	65.50	1	65.50	65.50	0	2,411	0.00%
2021/02/19	4	57.23	12	59.45	59.60	-8	2,404	-0.33%
2021/02/18	10	52.36	5	51.82	54.20	5	2,216	0.23%
2021/02/17	2	50.05	3	50.10	49.35	-1	2,111	-0.05%
2021/02/05	5	48.22	4	48.44	48.00	1	2,043	0.05%
2021/02/04	6	43.33	5	44.66	46.50	1	1,793	0.06%
2021/02/03	0	0.00	1	41.75	42.30	-1	1,684	-0.06%
2021/02/02	0	0.00	2	39.30	39.30	-2	1,668	-0.12%
2021/02/01	2	41.10	1	38.75	39.30	1	1,682	0.06%
2021/01/27	0	0.00	4	40.18	39.75	-4	1,708	-0.23%
2021/01/20	4	40.51	2	40.18	40.20	2	1,881	0.11%
2021/01/15	0	0.00	4	40.19	39.20	-4	1,978	-0.20%
2021/01/13	1	42.10	0	0.00	41.85	1	2,030	0.05%
2021/01/12	2	43.90	3	43.93	43.80	-1	2,052	-0.05%
2021/01/11	1	42.10	2	41.98	41.85	-1	2,076	-0.05%
2021/01/08	1	43.40	3	43.93	43.55	-2	2,135	-0.09%
2021/01/05	0	0.00	4	45.10	44.65	-4	2,350	-0.17%
2021/01/04	1	46.50	0	0.00	44.35	1	2,445	0.04%
2020/12/31	3	48.60	0	0.00	47.00	3	2,450	0.12%
2020/12/30	1	50.30	3	51.83	50.00	-2	2,427	-0.08%
2020/12/29	2	49.40	0	0.00	50.00	2	2,421	0.08%
2020/12/28	1.7	48.97	0	0.00	48.20	1.7	2,483	0.07%
2020/12/25	0	0.00	3	47.35	48.95	-3	2,512	-0.12%
2020/12/23	3	48.83	0	0.00	47.55	3	2,726	0.11%
2020/12/22	5	49.40	1	49.65	48.90	4	2,798	0.14%
2020/12/21	0.2	46.10	0	0.00	46.10	0.2	2,813	0.01%
2020/12/16	0.1	45.60	3	44.77	45.50	-2.9	2,931	-0.10%
2020/12/14	1	47.65	0	0.00	47.55	1	3,036	0.03%
2020/12/10	1	49.05	0	0.00	48.60	1	3,229	0.03%
2020/12/08	1	50.00	2	50.10	50.00	-1	4,102	-0.02%
2020/12/07	8	50.69	8	50.40	50.30	0	4,259	0.00%
2020/12/03	3	53.57	2	53.60	52.00	1	4,927	0.02%
2020/12/02	1	52.20	0	0.00	52.00	1	4,996	0.02%
2020/11/26	1	51.20	0	0.00	50.90	1	5,536	0.02%
2020/11/25	1	52.30	1	51.20	51.00	0	5,796	0.00%
2020/11/19	3	52.83	2	53.25	52.90	1	6,169	0.02%
2020/11/13	2	49.70	4	50.48	51.80	-2	6,340	-0.03%
2020/11/11	0	0.00	2	52.50	51.90	-2	6,297	-0.03%
2020/11/10	12	53.34	2	52.95	52.60	10	6,300	0.16%
2020/11/09	2	54.65	0.6	54.60	54.20	1.4	6,296	0.02%
2020/11/06	1	54.20	4	54.95	54.20	-3	6,307	-0.05%
2020/11/05	0	0.00	0.1	54.84	54.10	-0.1	6,312	0.00%
2020/11/04	0	0.00	1	54.40	54.80	-1	6,334	-0.02%
2020/11/03	5	54.48	0	0.00	54.20	5	6,384	0.08%
2020/11/02	1.1	54.28	0	0.00	53.70	1.1	6,503	0.02%
2020/10/30	0	0.00	1	53.80	52.50	-1	6,728	-0.01%
2020/10/29	1	54.60	0	0.00	54.30	1	6,732	0.01%
2020/10/28	1	54.10	1	54.70	53.40	0	6,718	0.00%
2020/10/26	3	55.43	2	55.55	54.90	1	6,754	0.01%
2020/10/23	1	56.60	1	56.90	57.30	0	6,708	0.00%
2020/10/22	1	55.30	3	56.23	56.30	-2	6,726	-0.03%
2020/10/19	2	59.75	1	60.30	59.40	1	6,677	0.01%
2020/10/15	0	0.00	2	59.00	58.90	-2	6,598	-0.03%
2020/10/14	0	0.00	1	60.40	60.10	-1	6,628	-0.02%
2020/10/13	3	57.77	0	0.00	59.30	3	6,637	0.05%
2020/10/12	1	62.00	2	63.35	61.40	-1	6,559	-0.02%
2020/10/08	2	62.40	0	0.00	62.60	2	6,531	0.03%
2020/10/07	0	0.00	1	63.10	63.00	-1	6,530	-0.02%
2020/10/05	1	65.00	4	64.68	63.30	-3	6,604	-0.05%
2020/09/30	4	63.43	0	0.00	63.00	4	6,640	0.06%
2020/09/29	4	64.48	1	64.10	63.00	3	6,660	0.05%
2020/09/28	0	0.00	7	63.90	64.00	-7	6,551	-0.11%
2020/09/23	2	63.05	2	62.60	62.40	0	6,555	0.00%
2020/09/22	2	62.20	1	63.60	62.10	1	6,573	0.02%
2020/09/21	0	0.00	2	64.60	63.30	-2	6,608	-0.03%
2020/09/18	7	65.30	0	0.00	64.60	7	6,653	0.11%
2020/09/17	3	65.03	0	0.00	65.30	3	6,705	0.04%
2020/09/16	3	65.10	5	65.08	64.60	-2	6,707	-0.03%
2020/09/15	2	66.20	1	65.70	66.20	1	6,696	0.01%
2020/09/14	6	65.28	9	68.41	64.10	-3	6,710	-0.04%
2020/09/11	4	62.83	3	62.40	62.80	1	6,113	0.02%
2020/09/10	9	64.23	2	64.35	63.00	7	6,301	0.11%
2020/09/09	13	66.50	31	65.88	63.70	-18	6,227	-0.29%
2020/09/08	0	0.00	24	68.63	68.80	-24	6,001	-0.40%
2020/09/07	16	62.89	14	63.27	62.60	2	5,740	0.03%
2020/09/04	0	0.00	5	61.18	61.80	-5	5,744	-0.09%
2020/09/03	1	61.70	3	61.67	60.70	-2	5,837	-0.03%
2020/09/02	31	64.38	38	63.18	62.80	-7	5,774	-0.12%
2020/09/01	42	63.81	43	64.47	64.50	-1	5,734	-0.02%
2020/08/31	10	63.29	10.3	63.83	62.10	-0.3	5,622	-0.01%
2020/08/28	0	0.00	5	65.40	65.40	-5	5,423	-0.09%
2020/08/26	0	0.00	1	56.70	56.60	-1	5,297	-0.02%
2020/08/25	1.3	55.81	0	0.00	56.50	1.3	5,345	0.02%
2020/08/24	0	0.00	1	58.30	56.50	-1	5,387	-0.02%
2020/08/21	3	56.90	1	58.20	58.80	2	5,407	0.04%
2020/08/20	3	54.33	2	56.32	55.00	1	5,506	0.02%
2020/08/19	4	58.13	0.1	58.00	58.00	3.9	5,686	0.07%
2020/08/18	5	59.00	0	0.00	58.80	5	5,865	0.09%
2020/08/17	0	0.00	1	54.80	55.30	-1	6,005	-0.02%
2020/08/14	0	0.00	1	55.20	55.70	-1	6,198	-0.02%
2020/08/13	0	0.00	1	54.40	54.40	-1	6,392	-0.02%
2020/08/12	1	57.80	1	57.50	57.80	0	6,492	0.00%
2020/08/11	1	58.10	0	0.00	57.10	1	6,583	0.02%
2020/08/10	0	0.00	1	61.50	59.00	-1	6,646	-0.02%
2020/08/07	2.2	61.68	0	0.00	61.00	2.2	6,707	0.03%
2020/08/06	4	63.28	1	63.00	62.50	3	6,726	0.04%
2020/08/05	11.6	65.02	17	64.02	64.00	-5.4	6,659	-0.08%
2020/08/04	0	0.00	3	62.00	62.00	-3	6,415	-0.05%
2020/08/03	2	56.40	3	56.40	56.40	-1	6,482	-0.02%
2020/07/31	1	52.00	1	50.00	51.30	0	6,594	0.00%
2020/07/30	1	49.80	0	0.00	49.80	1	6,711	0.01%
2020/07/29	0	0.00	1	46.00	45.30	-1	6,851	-0.01%
2020/07/28	1	43.80	85	43.68	44.45	-84	7,019	-1.20%
2020/07/27	86.3	45.42	0	0.00	44.50	86.3	7,058	1.22%
2020/07/22	0	0.00	15	51.05	50.30	-15	7,617	-0.20%
2020/07/21	0	0.00	1	50.50	50.00	-1	7,620	-0.01%
2020/07/20	0	0.00	1	47.50	50.90	-1	7,606	-0.01%
2020/07/17	11	48.20	2	48.50	50.00	9	7,585	0.12%
2020/07/16	1	53.80	2	52.90	53.50	-1	7,581	-0.01%
2020/07/14	5	54.80	3	57.20	54.20	2	7,518	0.03%
2020/07/13	1	56.90	1	56.60	56.00	0	7,484	0.00%
2020/07/10	6	57.62	66	59.59	57.70	-60	7,472	-0.80%
2020/07/09	67	58.20	9	58.38	60.10	58	7,444	0.78%
2020/07/08	0	0.00	6	58.52	58.10	-6	7,414	-0.08%
2020/07/07	4	59.10	4	58.93	57.60	0	7,391	0.00%
2020/07/06	4	61.08	11	61.20	60.10	-7	7,335	-0.10%
2020/07/03	5	59.10	7	59.60	59.80	-2	7,252	-0.03%
2020/07/02	1	59.20	36	58.85	59.00	-35	7,209	-0.49%
2020/07/01	8	57.48	1	57.90	57.90	7	7,155	0.10%
2020/06/30	8	59.15	1	60.40	58.50	7	7,093	0.10%
2020/06/29	38	60.34	0	0.00	61.10	38	7,017	0.54%
2020/06/24	9	56.80	0	0.00	56.80	9	6,916	0.13%
2020/06/23	4	59.85	3	60.43	59.60	1	6,816	0.01%
2020/06/22	4	60.58	40	60.15	62.00	-36	6,756	-0.53%
2020/06/19	5	61.04	12	60.39	59.80	-7	6,668	-0.10%
2020/06/18	4	62.93	3	63.20	62.50	1	6,538	0.02%
2020/06/17	32	63.55	4	62.95	64.30	28	6,318	0.44%
2020/06/16	38	59.52	5	58.84	58.50	33	6,058	0.54%
2020/06/15	5	60.82	61	60.95	60.30	-56	5,980	-0.94%
2020/06/12	1	54.00	2	58.60	58.80	-1	5,869	-0.02%
2020/06/11	16	59.66	5	59.98	56.60	11	5,814	0.19%
2020/06/10	16	59.77	1	62.00	61.90	15	5,692	0.26%
2020/06/09	2	56.55	0	0.00	57.60	2	5,509	0.04%
2020/06/08	1	55.80	1	55.20	52.40	0	5,447	0.00%
2020/06/05	21.1	55.86	3	55.43	55.60	18.1	5,403	0.33%
2020/06/04	0	0.00	1	57.70	56.10	-1	5,468	-0.02%
2020/06/03	9.3	58.91	0	0.00	58.20	9.3	5,474	0.17%
2020/06/02	2	56.30	2	57.00	57.10	0	5,474	0.00%
2020/06/01	2	60.35	4	60.75	59.40	-2	5,379	-0.04%
2020/05/29	10	60.43	0	0.00	61.50	10	5,276	0.19%
2020/05/28	7	55.59	7	58.26	57.70	0	5,155	0.00%
2020/05/27	14	61.11	44	59.23	59.10	-30	5,035	-0.60%
2020/05/26	73	66.66	11	67.92	64.50	62	4,852	1.28%
2020/05/25	52	61.20	6	59.35	64.30	46	4,629	0.99%
2020/05/22	10	57.30	3.5	58.23	58.80	6.5	4,433	0.15%
2020/05/21	19	58.07	117	56.72	55.90	-98	4,276	-2.29%	大賣/
2020/05/20	106	53.27	16	53.48	54.60	90	4,088	2.20%	大買/
2020/05/19	10.3	48.47	1	49.00	49.80	9.3	3,873	0.24%
2020/05/18	2.2	47.61	3.3	48.14	48.85	-1.2	3,754	-0.03%
2020/05/15	0	0.00	3.8	43.75	44.45	-3.8	3,680	-0.10%
2020/05/14	4	45.73	3	47.53	45.00	1	3,605	0.03%
2020/05/13	2	42.80	1	45.50	46.85	1	3,532	0.03%
2020/05/12	41	43.22	15	38.50	42.60	26	3,447	0.75%
2020/05/08	0	0.00	5	48.00	46.80	-5	3,318	-0.15%
2020/05/07	1	48.00	2	52.00	52.00	-1	3,215	-0.03%
2020/05/06	1	61.40	18	58.22	50.50	-17	3,097	-0.55%
2020/05/05	3	52.90	1	55.00	55.90	2	2,913	0.07%
2020/05/04	14	49.54	30.1	49.87	50.90	-16.1	2,724	-0.59%
2020/04/30	2	46.03	7	46.33	46.30	-5	2,540	-0.20%
2020/04/29	1	44.00	15	46.31	46.65	-14	2,440	-0.57%
2020/04/28	32.1	46.22	17	46.29	46.90	15.1	2,325	0.65%
2020/04/27	35	46.20	8	46.18	46.20	27	2,094	1.29%
2020/04/22	1	35.55	12	35.40	34.75	-11	1,720	-0.64%
2020/04/21	9	34.44	1	35.40	35.40	8	1,674	0.48%
2020/04/20	4	34.64	2	34.38	34.55	2	1,585	0.13%
2020/04/17	0	0.00	1	33.20	32.60	-1	1,533	-0.07%
2020/04/16	2	32.63	39	32.77	32.40	-37	1,508	-2.45%
2020/04/15	1	33.50	9	33.17	33.10	-8	1,481	-0.54%
2020/04/14	0	0.00	1	34.75	34.50	-1	1,434	-0.07%
2020/04/13	4	34.53	84	34.80	35.50	-80	1,374	-5.82%
2020/04/10	82	30.08	1	30.00	32.45	81	1,279	6.33%
2020/04/09	0	0.00	2	29.75	29.50	-2	1,238	-0.16%
2020/04/08	4	29.39	3	29.55	29.70	1	1,223	0.08%
2020/04/07	7	29.80	80	29.37	29.30	-73	1,202	-6.07%
2020/04/06	38	30.35	0	0.00	29.95	38	1,185	3.20%
2020/03/27	85	29.13	2	30.00	29.20	83	1,131	7.34%
2020/03/26	0	0.00	4	27.80	27.80	-4	1,090	-0.37%
2020/03/24	5	26.22	0	0.00	25.25	5	1,060	0.47%
2020/03/17	2	28.58	0	0.00	28.00	2	981	0.20%
2020/03/16	0	0.00	2	32.00	30.70	-2	955	-0.21%
2020/03/13	1	30.30	0	0.00	30.30	1	922	0.11%
2020/03/12	1	35.50	2	37.60	33.65	-1	899	-0.11%
2020/03/11	2	36.60	58	36.37	37.00	-56	846	-6.62%
2020/03/10	3	34.50	165	36.02	36.85	-162	799	-20.27%	大賣/鉅額交易
2020/03/09	5	34.64	18	36.01	36.05	-13	676	-1.92%
2020/03/06	0	0.00	1	32.50	32.80	-1	596	-0.17%
2020/03/02	1	29.80	0	0.00	29.95	1	490	0.20%
2020/02/24	1	32.25	0	0.00	32.25	1	447	0.22%
2020/02/19	0	0.00	1	30.90	30.85	-1	399	-0.25%
2020/02/18	5	31.65	0	0.00	31.90	5	384	1.30%
2020/02/17	5	29.70	0	0.00	30.25	5	342	1.46%
2020/02/14	1	28.95	0	0.00	29.90	1	324	0.31%
2020/02/11	2	28.55	0	0.00	28.55	2	291	0.69%
2020/02/07	1	28.60	3	27.50	28.60	-2	288	-0.69%
2020/02/04	3	23.60	0	0.00	24.30	3	268	1.12%
2020/01/10	0	0.00	1	26.00	26.15	-1	263	-0.38%
2020/01/08	0	0.00	1	26.50	26.00	-1	264	-0.38%
2019/12/06	0	0.00	2	27.40	27.70	-2	320	-0.62%
2019/11/08	17	28.95	0	0.00	29.15	17	347	4.89%
2019/11/01	0	0.00	3	29.65	29.90	-3	348	-0.86%
2019/10/31	6	29.12	0	0.00	29.35	6	353	1.70%
2019/10/30	3	29.25	0	0.00	29.30	3	360	0.83%
2019/10/29	15	29.16	0	0.00	29.35	15	364	4.11%
2019/10/28	10	29.32	0	0.00	29.50	10	372	2.69%
2019/10/18	1	29.50	0	0.00	30.10	1	413	0.24%
2019/10/16	1	29.30	0	0.00	29.70	1	439	0.23%
2019/10/07	1	30.10	0	0.00	30.40	1	567	0.18%
2019/10/03	0	0.00	6	30.30	30.50	-6	579	-1.04%
2019/10/02	6	30.00	19	30.20	30.30	-13	580	-2.24%
2019/09/23	0	0.00	2	30.20	30.25	-2	669	-0.30%
2019/09/20	1	30.15	1	31.00	30.15	0	676	0.00%
2019/09/19	0	0.00	3	30.75	30.80	-3	672	-0.45%
2019/09/18	3	30.15	0	0.00	30.10	3	668	0.45%
2019/09/17	1	30.15	0	0.00	30.30	1	668	0.15%
2019/09/09	0	0.00	2	30.60	30.15	-2	679	-0.29%
2019/09/05	2	30.75	0	0.00	30.40	2	691	0.29%
2019/09/04	2	30.30	0	0.00	30.65	2	693	0.29%
2019/08/28	0	0.00	2	29.65	29.60	-2	678	-0.29%
2019/08/22	3	28.85	0	0.00	28.85	3	665	0.45%
2019/08/15	2	29.00	0	0.00	29.00	2	669	0.30%
2019/08/12	0	0.00	5	30.95	30.80	-5	658	-0.76%
2019/08/08	5	31.40	0	0.00	31.30	5	656	0.76%
2019/08/06	0	0.00	1	30.10	31.50	-1	659	-0.15%
2019/08/02	20	31.30	0	0.00	31.50	20	654	3.06%
2019/08/01	20	32.83	0	0.00	32.15	20	648	3.08%
2019/07/30	38	33.44	0	0.00	33.50	38	648	5.86%
2019/07/29	0	0.00	14	34.27	34.60	-14	660	-2.12%
2019/07/26	0	0.00	5	34.20	34.40	-5	662	-0.75%
2019/07/23	38	34.54	1	34.25	34.10	37	651	5.68%
2019/07/22	10	35.10	0	0.00	35.05	10	636	1.57%
2019/07/19	0	0.00	20	35.79	35.50	-20	627	-3.19%
2019/07/18	0	0.00	18	35.36	35.50	-18	612	-2.94%
2019/07/17	1	35.45	40	34.97	35.00	-39	600	-6.49%
2019/07/16	1	36.75	20	35.89	35.85	-19	581	-3.27%
2019/07/15	0	0.00	21	34.70	36.00	-21	549	-3.82%
2019/07/11	0	0.00	1	33.60	32.80	-1	489	-0.20%
2019/07/10	42	32.62	0	0.00	32.40	42	471	8.91%
2019/07/08	12	33.15	0	0.00	33.20	12	454	2.64%
2019/07/05	3	33.70	1	33.50	33.50	2	450	0.44%
2019/07/03	58	33.22	0	0.00	33.00	58	425	13.63%