台康生技 (6589)-犇亞-鑫豐券商分點個股進出

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
82.3
漲跌
▲2.1
漲幅
+2.62%
成交量
477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:13:35(已收盤)

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

台康生技 (6589)籌碼相關－犇亞-鑫豐券商分點個股進出

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

犇亞-鑫豐券商分點個股進出
犇亞-鑫豐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
2024/05/14	1.1	82.00	5	80.82	82.30	-3.9	563	-0.69%
2024/05/09	1	80.52	0	0.00	80.00	1	569	0.18%
2024/05/08	0.1	79.90	0	0.00	80.20	0.1	571	0.02%
2024/05/06	0	80.70	0	0.00	80.40	0	663	0.00%
2024/05/03	0.1	81.50	0	0.00	80.50	0.1	666	0.02%
2024/05/02	0.2	81.30	0	0.00	80.70	0.2	670	0.03%
2024/04/29	0.1	79.70	0	0.00	81.10	0.1	671	0.01%
2024/04/26	0.3	78.90	0	0.00	78.70	0.3	668	0.04%
2024/04/15	2.1	82.62	2	83.10	82.30	0.1	652	0.02%
2024/04/10	1	85.80	0	0.00	86.00	1	642	0.16%
2024/04/09	0.1	85.80	1	85.40	85.50	-0.9	644	-0.14%
2024/04/08	1	86.50	1	87.10	85.90	0	653	0.00%
2024/04/03	0	0.00	1.1	86.22	86.40	-1.1	654	-0.17%
2024/04/02	0.1	87.30	0	0.00	87.10	0.1	654	0.01%
2024/04/01	2	88.00	1	88.40	88.10	1	657	0.15%
2024/03/26	0	0.00	1	86.00	85.60	-1	661	-0.15%
2024/03/25	1	87.50	1	87.80	87.40	0	657	0.00%
2024/03/20	1	86.10	0	0.00	85.90	1	667	0.15%
2024/03/19	0.1	86.83	0	0.00	86.90	0.1	656	0.01%
2024/03/13	1	89.10	0	0.00	89.10	1	659	0.15%
2024/03/11	0.3	88.93	0	0.00	88.60	0.3	646	0.05%
2024/03/08	1	90.70	9	91.40	90.60	-8	640	-1.25%
2024/03/07	5	90.56	0	0.00	92.10	5	642	0.78%
2024/03/06	0.3	91.90	0	0.00	91.50	0.3	639	0.05%
2024/03/05	0.2	92.60	2	93.00	92.10	-1.9	639	-0.29%
2024/03/04	5	92.90	0	0.00	93.00	5	638	0.78%
2024/03/01	1	93.60	1	94.70	93.60	0	686	0.00%
2024/02/29	0.1	94.40	0	0.00	94.80	0.1	720	0.01%
2024/02/27	0	95.20	0	0.00	94.90	0	724	0.00%
2024/02/26	2	96.60	0	0.00	96.60	2	721	0.28%
2024/02/23	1	93.50	1	93.90	93.60	0	714	0.00%
2024/02/15	0.1	92.10	2	91.60	92.00	-1.9	877	-0.22%
2024/02/05	0.2	92.00	0	0.00	91.80	0.2	878	0.02%
2024/01/31	0	0.00	1	92.60	94.20	-1	897	-0.11%
2024/01/30	0	0.00	68	92.86	93.00	-68	908	-7.48%
2024/01/29	6.3	93.39	3	93.67	95.50	3.3	901	0.37%
2024/01/26	0	0.00	1	96.60	96.00	-1	833	-0.12%
2024/01/19	5.1	94.60	1	95.10	94.60	4.1	992	0.41%
2024/01/18	1	93.50	1	95.10	95.30	0	1,034	0.00%
2024/01/11	1	97.80	1	96.90	97.80	0	1,147	0.00%
2024/01/10	0.2	97.80	0	0.00	97.50	0.2	1,152	0.02%
2024/01/09	0.1	99.60	8	99.10	98.10	-8	1,150	-0.69%
2024/01/05	0.2	100.25	0.1	101.00	101.00	0.1	1,145	0.01%
2024/01/04	8	99.60	0	0.00	99.70	8	1,144	0.70%
2024/01/02	0	0.00	0.4	101.00	102.50	-0.4	1,143	-0.03%
2023/12/29	0.4	100.00	0	0.00	100.50	0.4	1,136	0.04%
2023/12/27	1	100.50	0	0.00	100.00	1	1,137	0.09%
2023/12/26	1	100.00	0	0.00	100.50	1	1,137	0.09%
2023/12/25	0.2	100.00	3	99.10	99.00	-2.8	1,136	-0.25%
2023/12/22	3	101.00	0	0.00	100.50	3	1,131	0.27%
2023/12/21	4.1	100.62	0	0.00	100.50	4.1	1,137	0.36%
2023/12/12	0.1	103.00	0	0.00	103.00	0.1	1,244	0.01%
2023/12/07	0	0.00	1	102.00	102.50	-1	1,234	-0.08%
2023/12/04	0	0.00	1	104.50	105.00	-1	1,220	-0.08%
2023/12/01	1	103.50	1	105.00	103.00	0	1,210	0.00%
2023/11/30	1	104.00	0.5	103.50	103.00	0.5	1,204	0.04%
2023/11/29	1	104.50	0	0.00	105.00	1	1,194	0.08%
2023/11/28	1.1	105.46	0	0.00	104.50	1.1	1,191	0.09%
2023/11/27	1	106.50	0	0.00	106.50	1	1,148	0.09%
2023/11/24	0	0.00	2	103.00	103.50	-2	1,119	-0.18%
2023/11/21	1	100.00	1	102.00	101.50	0	1,125	0.00%
2023/11/20	17.4	101.53	0	0.00	100.50	17.4	1,117	1.56%
2023/11/17	1	109.00	5	109.40	104.50	-4	1,074	-0.37%
2023/11/16	0	0.00	8	103.25	103.00	-8	974	-0.82%
2023/11/15	0	0.00	2	102.00	102.00	-2	974	-0.21%
2023/11/14	0	0.00	4	100.50	100.50	-4	984	-0.41%
2023/11/10	0	0.00	2	102.00	101.50	-2	990	-0.20%
2023/11/07	0	0.00	0.1	106.00	104.50	-0.1	1,039	-0.01%
2023/11/06	0.1	104.00	0.5	102.75	105.00	-0.4	1,070	-0.04%
2023/11/03	0.5	103.01	1.4	104.03	102.50	-0.9	1,074	-0.08%
2023/11/02	1.5	103.29	0.1	104.50	103.50	1.4	1,071	0.13%
2023/11/01	0.1	104.00	0.3	107.00	104.50	-0.2	1,057	-0.02%
2023/10/31	0.3	106.10	0	0.00	106.50	0.3	1,041	0.02%
2023/10/30	0	0.00	3	106.50	106.00	-3	1,048	-0.29%
2023/10/27	3	107.17	0.1	106.00	106.00	2.9	1,033	0.28%
2023/10/26	2	104.00	2	106.00	102.50	0	986	0.00%
2023/10/25	3.9	103.98	1	103.00	103.00	2.9	959	0.30%
2023/10/24	43.1	102.05	41	103.50	103.00	2.1	943	0.22%
2023/10/23	0	0.00	0.4	99.38	100.50	-0.4	919	-0.04%
2023/10/20	0	0.00	2	95.90	96.00	-2	908	-0.22%
2023/10/19	1	93.70	0	0.00	93.30	1	923	0.11%
2023/10/11	2	98.00	0	0.00	97.30	2	1,036	0.19%
2023/10/06	5.1	99.09	0	0.00	97.80	5.1	1,049	0.49%
2023/10/02	0	0.00	6	99.05	99.50	-6	1,101	-0.54%
2023/09/27	2	97.90	0	0.00	98.50	2	1,144	0.17%
2023/09/25	0	0.00	2	97.40	98.50	-2	1,193	-0.17%
2023/09/22	2.1	96.41	1	96.80	96.50	1.1	1,232	0.09%
2023/09/21	2	99.50	2	100.00	98.30	0	1,321	0.00%
2023/09/20	0.1	96.80	0	0.00	97.70	0.1	1,318	0.01%
2023/09/19	0.1	98.20	0.9	98.85	97.10	-0.8	1,380	-0.06%
2023/09/18	5.9	100.47	4.1	101.47	99.60	1.8	1,372	0.13%
2023/09/15	1	94.60	1	96.10	96.10	0	1,353	0.00%
2023/09/14	4.5	94.61	0	0.00	94.50	4.5	1,354	0.33%
2023/09/13	0.1	95.20	17	94.76	95.30	-16.9	1,362	-1.24%
2023/09/05	1	95.00	0	0.00	93.80	1	1,421	0.07%
2023/09/01	2	96.15	0	0.00	96.10	2	1,436	0.14%
2023/08/30	0	0.00	1	95.30	96.00	-1	1,477	-0.07%
2023/08/29	1	94.60	1	95.40	94.20	0	1,491	0.00%
2023/08/28	1	95.60	2	95.00	94.10	-1	1,508	-0.07%
2023/08/25	0	0.00	1	93.30	93.20	-1	1,517	-0.07%
2023/08/23	0.1	92.50	0	0.00	92.50	0.1	1,530	0.01%
2023/08/22	2	94.05	0	0.00	93.20	2	1,552	0.13%
2023/08/17	7	93.13	1	93.20	93.40	6	1,646	0.36%
2023/08/16	1	93.20	0	0.00	93.40	1	1,662	0.06%
2023/08/14	1.2	91.38	0	0.00	91.30	1.2	1,771	0.07%
2023/08/10	8.6	97.26	3	98.47	96.50	5.6	1,989	0.28%
2023/08/09	1	102.00	0	0.00	101.00	1	2,005	0.05%
2023/08/08	0.1	102.50	0	0.00	101.50	0.1	2,049	0.00%
2023/08/04	2	102.50	1	102.00	103.00	1	2,171	0.05%
2023/08/02	0.1	102.50	7	103.64	102.00	-6.9	2,283	-0.30%
2023/08/01	1	104.50	0	0.00	105.50	1	2,374	0.04%
2023/07/31	0.1	106.00	0	0.00	105.00	0.1	2,610	0.00%
2023/07/25	4	109.88	1	110.50	110.00	3	3,024	0.10%
2023/07/24	3	110.17	7	110.57	110.00	-4	3,013	-0.13%
2023/07/18	7.2	107.35	0	0.00	106.50	7.2	3,098	0.23%
2023/07/17	1	107.00	2	109.50	109.00	-1	3,141	-0.03%
2023/07/14	0	107.00	0	0.00	107.00	0	3,155	0.00%
2023/07/13	1.1	105.68	0	0.00	105.00	1.1	3,162	0.03%
2023/07/12	2	106.50	0	0.00	106.50	2	3,165	0.06%
2023/07/11	0.2	108.00	10	107.00	107.00	-9.8	3,179	-0.31%
2023/07/10	1.1	109.00	1	110.00	108.00	0.1	3,206	0.00%
2023/07/06	2	110.00	1	111.00	109.50	1	3,311	0.03%
2023/07/03	2.1	110.97	0	0.00	110.50	2.1	3,502	0.06%
2023/06/30	0	0.00	2	114.50	112.00	-2	3,482	-0.06%
2023/06/29	17	115.62	10	115.20	115.00	7	3,478	0.20%
2023/06/28	0	0.00	1.1	112.50	112.00	-1.1	3,436	-0.03%
2023/06/27	5	111.50	4	111.88	111.50	1	3,431	0.03%
2023/06/26	0	0.00	2	107.00	107.00	-2	3,404	-0.06%
2023/06/21	2	108.00	0	0.00	108.00	2	3,422	0.06%
2023/06/20	0.1	109.00	0	0.00	109.00	0.1	3,423	0.00%
2023/06/13	5	109.00	17	109.50	109.00	-12	3,449	-0.35%
2023/06/12	0.1	109.50	0	0.00	109.50	0.1	3,452	0.00%
2023/06/09	2	109.75	3	110.00	109.50	-1	3,471	-0.03%
2023/06/08	2	109.75	0	0.00	109.00	2	3,494	0.06%
2023/06/07	8	110.00	10	110.00	110.00	-2	3,520	-0.06%
2023/06/06	3	109.17	0	0.00	109.50	3	3,555	0.08%
2023/06/05	4.3	110.76	1	112.00	110.00	3.3	3,565	0.09%
2023/06/02	22	111.48	12	112.33	111.00	10	3,560	0.28%
2023/06/01	2	111.25	0	0.00	111.50	2	3,571	0.06%
2023/05/31	0.1	112.00	5	112.50	113.00	-5	3,586	-0.14%
2023/05/30	4	111.00	0	0.00	110.00	4	3,584	0.11%
2023/05/29	1	111.00	0	0.00	111.50	1	3,595	0.03%
2023/05/26	1.3	111.10	5	111.50	110.50	-3.8	3,607	-0.10%
2023/05/25	1	113.00	0	0.00	111.50	1	3,607	0.03%
2023/05/24	0	0.00	1	116.50	113.50	-1	3,625	-0.03%
2023/05/23	1	115.50	1.2	115.50	115.00	-0.2	3,643	-0.01%
2023/05/22	4	112.38	3	111.50	111.50	1	3,625	0.03%
2023/05/19	3.1	111.84	3	113.50	111.00	0.1	3,640	0.00%
2023/05/18	4.1	114.49	61	114.05	114.00	-56.9	3,633	-1.57%
2023/05/17	14	117.75	8.7	118.24	116.50	5.4	3,594	0.15%
2023/05/16	4	110.00	0	0.00	110.00	4	3,389	0.12%
2023/05/15	4.1	110.71	2	109.00	108.50	2.1	3,459	0.06%
2023/05/12	0.2	112.00	1	110.50	114.00	-0.8	3,526	-0.02%
2023/05/11	0.2	114.50	0	0.00	112.50	0.2	3,656	0.01%
2023/05/10	2	120.25	0	0.00	120.00	2	3,832	0.05%
2023/05/09	1.9	122.87	0	0.00	120.50	1.9	3,943	0.05%
2023/05/08	0.5	125.17	5	126.90	125.00	-4.6	3,923	-0.12%
2023/05/05	76	128.30	7.4	127.10	127.50	68.7	3,866	1.78%
2023/05/04	9	123.83	10	123.95	122.50	-1	3,652	-0.03%
2023/05/03	24	120.04	5	120.40	115.50	19	3,474	0.55%
2023/05/02	1	113.00	5.1	116.13	117.50	-4.1	3,395	-0.12%
2023/04/28	0	0.00	2	106.50	107.00	-2	3,375	-0.06%
2023/04/27	2	103.50	0	0.00	104.00	2	3,385	0.06%
2023/04/26	4	104.75	6	102.50	103.50	-2	3,413	-0.06%
2023/04/25	2.4	105.67	3	105.50	106.00	-0.6	3,401	-0.02%
2023/04/24	1	109.00	0	0.00	109.50	1	3,414	0.03%
2023/04/21	1.2	111.04	6	111.25	109.50	-4.8	3,460	-0.14%
2023/04/20	2	120.50	0.2	122.00	115.00	1.9	3,444	0.05%
2023/04/19	1.3	120.74	0.1	121.00	120.50	1.2	3,437	0.03%
2023/04/18	0.1	120.00	0	0.00	120.00	0.1	3,585	0.00%
2023/04/17	1	119.00	0	0.00	119.00	1	3,631	0.03%
2023/04/14	0	0.00	0.1	121.50	120.00	-0.1	3,691	0.00%
2023/04/13	0.1	122.00	1	121.50	121.50	-0.9	3,765	-0.02%
2023/04/12	0	0.00	3	122.33	120.50	-3	3,768	-0.08%
2023/04/11	2	118.00	1	119.00	118.50	1	3,730	0.03%
2023/04/10	6	119.50	1.1	118.64	117.50	5	3,753	0.13%
2023/04/07	0.1	121.50	3.2	122.15	121.50	-3.1	3,755	-0.08%
2023/04/06	4.2	122.84	1	122.50	121.50	3.2	3,795	0.08%
2023/03/31	1	117.50	0	0.00	116.50	1	3,756	0.03%
2023/03/30	0	0.00	1	120.00	117.50	-1	3,851	-0.03%
2023/03/29	4	119.13	0	0.00	120.00	4	3,868	0.10%
2023/03/28	0.1	114.50	1	115.00	114.00	-0.9	3,913	-0.02%
2023/03/27	0	0.00	6	116.25	117.50	-6	3,987	-0.15%
2023/03/24	0	0.00	4	113.50	115.00	-4	4,134	-0.10%
2023/03/23	3	112.00	0	0.00	111.50	3	4,554	0.07%
2023/03/21	1	111.50	0	0.00	111.50	1	4,705	0.02%
2023/03/20	1	111.00	0	0.00	112.50	1	4,855	0.02%
2023/03/17	1	109.00	0	0.00	111.00	1	5,036	0.02%
2023/03/16	1.2	108.08	1	108.00	108.00	0.2	5,213	0.00%
2023/03/15	0.1	112.50	0	0.00	112.50	0.1	5,521	0.00%
2023/03/14	3	113.50	2	112.50	111.50	1	5,871	0.02%
2023/03/13	1	111.50	2	108.00	111.50	-1	6,309	-0.02%
2023/03/10	1.2	113.57	0	0.00	111.50	1.2	6,783	0.02%
2023/03/09	0	0.00	2	113.25	113.00	-2	7,147	-0.03%
2023/03/08	1	116.00	2	118.00	115.50	-1	7,227	-0.01%
2023/03/07	1.1	117.50	0	0.00	117.00	1.1	7,301	0.02%
2023/03/06	1.3	117.92	0	116.50	118.00	1.3	7,404	0.02%
2023/03/03	4.5	119.61	3	119.50	119.00	1.5	7,530	0.02%
2023/03/02	2	121.50	4	121.38	122.00	-2	7,708	-0.03%
2023/03/01	0	0.00	12	120.42	120.50	-12	7,922	-0.15%
2023/02/23	11.4	118.90	2	118.25	119.50	9.4	8,437	0.11%
2023/02/22	2	116.75	0	0.00	116.00	2	8,623	0.02%
2023/02/21	1.1	119.41	0	0.00	119.50	1.1	8,875	0.01%
2023/02/20	3	120.50	0	0.00	120.00	3	9,189	0.03%
2023/02/17	3	121.67	0	0.00	120.50	3	9,348	0.03%
2023/02/16	1.3	123.20	0	0.00	123.00	1.3	9,557	0.01%
2023/02/15	1	122.50	0	0.00	122.50	1	9,737	0.01%
2023/02/14	1	122.00	1	123.50	121.50	0	9,804	0.00%
2023/02/13	4.3	123.82	1	128.00	123.00	3.3	9,774	0.03%
2023/02/10	2	127.75	2.2	129.09	128.00	-0.2	9,728	0.00%
2023/02/09	7.4	129.28	8.2	129.77	128.50	-0.8	9,627	-0.01%
2023/02/08	54.2	125.03	59.2	129.59	131.00	-5	9,498	-0.05%
2023/02/07	0.2	125.00	1	123.00	125.00	-0.8	9,271	-0.01%
2023/02/06	5	120.90	3	121.83	119.50	2	9,173	0.02%
2023/02/03	13	121.00	1	120.50	119.00	12	9,119	0.13%
2023/02/02	0	0.00	1	118.50	118.50	-1	9,084	-0.01%
2023/02/01	0	0.00	4	117.38	117.00	-4	9,087	-0.04%
2023/01/31	2.2	116.38	7.6	115.46	118.00	-5.4	9,112	-0.06%
2023/01/30	2	111.75	0	0.00	111.00	2	9,105	0.02%
2023/01/16	0	0.00	12	110.30	111.00	-12	9,188	-0.13%
2023/01/13	1.1	109.52	1	109.50	109.00	0.1	9,212	0.00%
2023/01/12	2.3	109.14	2	110.00	109.00	0.3	9,258	0.00%
2023/01/11	2.3	112.46	1	112.00	111.50	1.3	9,249	0.01%
2023/01/10	7	114.71	0	0.00	113.50	7	9,278	0.08%
2023/01/09	6	116.58	6	118.08	117.50	0	9,363	0.00%
2023/01/06	11.3	117.98	9	118.94	117.00	2.3	9,455	0.02%
2023/01/05	8.3	116.27	24.2	115.70	114.50	-15.9	9,413	-0.17%
2023/01/04	22.1	118.38	21	116.93	116.50	1.1	9,477	0.01%
2023/01/03	10.2	120.38	5	119.40	118.50	5.2	9,530	0.05%
2022/12/30	1.1	123.00	1.1	122.53	123.00	0	9,589	0.00%
2022/12/29	1.3	122.00	0.1	123.00	124.00	1.2	9,709	0.01%
2022/12/28	1	125.50	5	126.60	123.00	-4	9,823	-0.04%
2022/12/27	2	124.00	8	126.25	126.50	-6	10,020	-0.06%
2022/12/26	7	125.00	10	126.65	124.00	-3	10,139	-0.03%
2022/12/23	6	124.50	3.2	125.08	125.50	2.8	10,219	0.03%
2022/12/22	4.7	125.15	14.5	122.37	125.00	-9.8	10,331	-0.09%
2022/12/21	24.8	124.01	3	124.00	121.00	21.7	10,345	0.21%
2022/12/20	0	0.00	6	124.58	121.00	-6	10,453	-0.06%
2022/12/19	6.1	127.48	7	126.93	126.00	-0.9	10,465	-0.01%
2022/12/16	8.6	123.49	16.2	126.57	124.50	-7.6	10,510	-0.07%
2022/12/15	59	126.92	37.1	126.93	124.50	21.9	10,564	0.21%
2022/12/14	0.7	131.00	0	0.00	131.00	0.7	10,167	0.01%
2022/12/13	2	148.25	4.3	148.44	145.50	-2.3	10,221	-0.02%
2022/12/12	7.3	149.27	6.2	152.15	146.50	1.2	10,292	0.01%
2022/12/09	11.2	153.90	15.3	152.60	154.00	-4.1	10,248	-0.04%
2022/12/08	23.3	150.24	18.2	150.33	149.50	5.2	10,391	0.05%
2022/12/07	7.3	152.44	10.2	152.70	151.00	-3	10,371	-0.03%
2022/12/06	23.2	153.80	13	153.81	150.50	10.2	10,144	0.10%
2022/12/05	17.3	158.87	10.3	160.33	158.50	7	9,984	0.07%
2022/12/02	43.4	154.21	26.7	152.53	151.00	16.7	9,667	0.17%
2022/12/01	33.1	146.79	16.4	146.76	150.00	16.8	9,409	0.18%
2022/11/30	4.1	136.12	2.1	136.24	136.50	2	9,367	0.02%
2022/11/29	0.2	133.00	2.1	133.31	133.00	-1.9	9,469	-0.02%
2022/11/28	25.2	132.55	23.1	133.50	133.50	2.1	9,588	0.02%
2022/11/25	2	132.25	7	132.71	130.50	-5	9,787	-0.05%
2022/11/24	8.1	134.12	8.1	134.02	134.00	0.1	10,147	0.00%
2022/11/23	14.3	132.99	24.1	133.88	136.50	-9.9	10,352	-0.10%
2022/11/22	17.1	132.99	7.4	135.34	130.50	9.8	10,437	0.09%
2022/11/21	8.1	134.27	21.3	134.80	132.50	-13.2	10,491	-0.13%
2022/11/18	5.2	130.05	9.3	131.17	131.00	-4.1	10,604	-0.04%
2022/11/17	26.3	130.73	28.3	132.00	128.50	-2	10,546	-0.02%
2022/11/16	31.3	127.63	28	127.41	130.00	3.3	10,410	0.03%
2022/11/15	16	118.88	16	120.25	121.00	0	10,174	0.00%
2022/11/14	26.5	118.86	24	118.60	121.00	2.5	9,995	0.02%
2022/11/11	14	113.71	11.5	113.02	114.00	2.6	9,757	0.03%
2022/11/10	0	0.00	3	107.83	106.50	-3	9,544	-0.03%
2022/11/08	3	105.83	0	0.00	103.50	3	9,447	0.03%
2022/11/07	0	0.00	1	105.00	105.00	-1	9,432	-0.01%
2022/11/04	2	105.75	1	105.00	104.00	1	9,410	0.01%
2022/11/03	0	0.00	1	106.50	106.50	-1	9,359	-0.01%
2022/11/02	6	106.58	1	107.00	106.50	5	9,324	0.05%
2022/11/01	6	103.58	1	102.00	103.50	5	9,271	0.05%
2022/10/31	0	0.00	3	101.83	101.50	-3	9,229	-0.03%
2022/10/28	5	99.56	2	102.00	98.30	3	9,211	0.03%
2022/10/27	0	0.00	5	101.10	102.00	-5	9,188	-0.05%
2022/10/25	4	101.50	0	0.00	100.00	4	9,072	0.04%
2022/10/24	1	105.00	10	109.40	105.00	-9	8,977	-0.10%
2022/10/21	10	108.20	0	0.00	107.00	10	8,954	0.11%
2022/10/20	4	109.38	11	109.64	112.00	-7	8,906	-0.08%
2022/10/18	4	113.38	1	113.00	112.50	3	8,859	0.03%
2022/10/17	3	110.17	2	109.25	111.00	1	8,801	0.01%
2022/10/14	0	0.00	9	115.56	115.50	-9	8,664	-0.10%
2022/10/13	4.1	110.55	7.2	111.20	108.00	-3.1	8,521	-0.04%
2022/10/12	0.2	113.50	3	113.33	113.00	-2.9	8,381	-0.03%
2022/10/11	1	110.50	3	110.83	110.50	-2	8,250	-0.02%
2022/10/07	11.1	116.15	0	0.00	114.00	11.1	8,119	0.14%
2022/10/06	6	116.83	8.2	116.64	118.50	-2.2	7,954	-0.03%
2022/10/05	2	113.50	4	113.63	113.00	-2	7,788	-0.03%
2022/10/04	3.2	114.41	5.7	114.69	114.50	-2.4	7,613	-0.03%
2022/10/03	1	110.00	7	109.43	110.50	-6	7,368	-0.08%
2022/09/30	3	107.00	2	108.25	107.50	1	7,173	0.01%
2022/09/29	2.3	102.56	7	103.14	103.50	-4.7	6,997	-0.07%
2022/09/28	6	100.88	0.1	104.98	99.10	5.9	6,804	0.09%
2022/09/27	4.1	102.88	3	105.67	107.00	1.1	6,688	0.02%
2022/09/26	6	107.50	4	107.00	104.50	2	6,533	0.03%
2022/09/23	12.1	109.44	9	108.22	108.00	3.1	6,431	0.05%
2022/09/22	9	109.94	8.1	111.44	112.00	0.9	6,289	0.01%
2022/09/21	0	0.00	1	108.50	107.50	-1	6,052	-0.02%
2022/09/20	5	108.50	4	107.25	107.00	1	6,006	0.02%
2022/09/19	6	110.92	9	110.06	107.50	-3	5,930	-0.05%
2022/09/16	2	116.50	4	118.00	116.00	-2	5,738	-0.03%
2022/09/15	29.2	119.02	64	119.07	117.50	-34.8	5,663	-0.61%
2022/09/14	29	117.64	17.1	120.94	116.00	11.9	5,337	0.22%
2022/09/13	11.1	118.01	13.1	118.08	118.00	-2	5,171	-0.04%
2022/09/12	29.1	120.25	56	119.62	120.00	-26.9	5,066	-0.53%
2022/09/08	47	118.34	0	0.00	118.50	47	4,871	0.96%
2022/09/07	6	117.00	54.2	116.18	119.00	-48.2	4,729	-1.02%
2022/09/06	22.3	119.08	21	120.14	118.50	1.3	4,486	0.03%
2022/09/05	29	132.83	23.3	133.24	129.00	5.7	4,136	0.14%
2022/09/02	45.1	131.95	0.3	130.50	129.50	44.8	3,925	1.14%
2022/09/01	15.3	127.61	30.6	127.96	129.50	-15.3	3,703	-0.41%
2022/08/31	30.1	133.79	10.4	132.94	128.00	19.7	3,382	0.58%
2022/08/30	20	122.50	42.5	124.31	129.50	-22.5	2,871	-0.78%
2022/08/29	5.2	118.71	14.9	116.88	118.00	-9.7	2,454	-0.40%
2022/08/26	30.9	118.32	16.3	119.42	117.00	14.6	2,132	0.68%
2022/08/25	22.2	111.61	16	113.06	112.00	6.2	1,749	0.35%
2022/08/24	2	106.00	16	109.44	111.50	-14	1,399	-1.00%
2022/08/23	4.1	98.59	12.8	98.65	101.50	-8.7	1,256	-0.69%
2022/08/22	16	98.78	22	97.16	98.90	-6	1,096	-0.55%
2022/08/19	1	90.10	7	90.80	90.60	-6	955	-0.63%
2022/08/18	3	90.97	1	91.40	90.20	2	945	0.21%
2022/08/17	0	0.00	0.2	90.10	90.50	-0.2	936	-0.02%
2022/08/16	0.1	91.30	5	91.58	91.40	-4.9	927	-0.53%
2022/08/15	4	90.08	1	91.00	90.70	3	918	0.33%
2022/08/12	3	87.90	6	88.25	88.50	-3	898	-0.33%
2022/08/10	0.1	86.10	0	0.00	85.10	0.1	867	0.01%
2022/08/09	1	84.30	0	0.00	86.20	1	871	0.11%
2022/08/08	1	83.10	0	0.00	83.50	1	898	0.11%
2022/08/05	1.2	84.58	1	84.30	84.50	0.2	917	0.02%
2022/08/04	5	82.88	1	82.90	82.90	4	926	0.43%
2022/08/03	9	85.43	5	86.50	83.90	4	916	0.44%
2022/08/02	6	85.58	5	88.32	85.50	1	909	0.11%
2022/08/01	6.1	91.29	1	91.00	90.70	5.1	901	0.57%
2022/07/29	0.1	89.60	0	0.00	89.60	0.1	902	0.01%
2022/07/28	3	89.23	2	89.25	89.00	1	904	0.11%
2022/07/27	4	89.63	3	90.07	89.30	1	894	0.11%
2022/07/26	4	89.78	16.2	87.86	88.50	-12.2	876	-1.39%
2022/07/25	16.4	91.81	1.2	92.12	90.40	15.2	859	1.77%
2022/07/22	17	87.38	14.2	87.94	88.80	2.8	798	0.35%
2022/07/21	0	0.00	61.4	81.53	83.00	-61.4	771	-7.96%
2022/07/20	0.1	81.60	0	0.00	81.00	0.1	770	0.01%
2022/07/18	0.1	82.50	0.2	82.10	81.80	-0.1	782	-0.01%
2022/07/14	0.1	80.50	0	0.00	81.00	0.1	806	0.01%
2022/07/13	45	80.59	2	80.05	80.30	43	817	5.26%
2022/07/12	0.3	79.81	0	0.00	78.50	0.3	822	0.03%
2022/07/11	0.2	82.20	0	0.00	82.00	0.2	831	0.02%
2022/07/07	18.1	81.57	0	0.00	81.60	18.1	853	2.12%
2022/07/05	0.2	82.40	0	0.00	81.70	0.2	938	0.02%
2022/07/01	5	85.00	11	83.78	83.00	-6	1,008	-0.60%
2022/06/29	0	0.00	1.1	89.81	91.40	-1.1	994	-0.11%
2022/06/28	2.2	90.94	10	90.00	89.80	-7.9	992	-0.79%
2022/06/27	1.2	92.83	4	92.50	93.40	-2.9	985	-0.29%
2022/06/24	24	96.17	258.5	94.63	94.50	-234.5	978	-23.96%	大賣/鉅額交易
2022/06/23	177	94.11	8.2	90.78	96.00	168.8	976	17.28%	大買/鉅額交易
2022/06/22	0	0.00	1	90.70	89.40	-1	942	-0.11%
2022/06/17	0	0.00	1	89.20	90.50	-1	926	-0.11%
2022/06/16	1	92.00	2	91.30	89.20	-1	926	-0.11%
2022/06/13	2.1	91.20	8.1	88.67	89.20	-6	944	-0.63%
2022/06/10	0.1	87.30	0.2	87.50	87.50	-0.1	938	-0.01%
2022/06/09	0	0.00	0.3	86.70	86.30	-0.3	937	-0.03%
2022/06/08	0.1	85.30	8.2	85.42	86.70	-8.1	944	-0.86%
2022/06/07	5	83.06	0	0.00	84.40	5	947	0.53%
2022/06/01	1	83.30	0	0.00	83.10	1	1,028	0.10%
2022/05/31	82.1	83.20	1	83.50	82.40	81.1	1,038	7.81%
2022/05/30	2	82.05	0	0.00	82.10	2	1,035	0.19%
2022/05/26	2	81.60	0	0.00	80.70	2	1,059	0.19%
2022/05/24	0	0.00	1	81.50	80.80	-1	1,103	-0.09%
2022/05/23	0.2	82.50	2	83.20	82.80	-1.8	1,112	-0.16%
2022/05/20	0	0.00	2.1	81.74	80.90	-2.1	1,124	-0.18%
2022/05/18	0.4	81.90	2	81.85	81.60	-1.6	1,200	-0.13%
2022/05/17	0.2	82.10	3	82.63	81.40	-2.8	1,211	-0.23%
2022/05/16	10.4	81.84	20	80.46	83.70	-9.6	1,217	-0.79%
2022/05/13	14	77.73	6.1	78.29	78.70	7.9	1,239	0.64%
2022/05/11	0	0.00	24	76.95	76.00	-24	1,216	-1.97%
2022/05/10	31.1	74.98	0	0.00	76.00	31.1	1,215	2.56%
2022/05/09	4	78.00	3	78.40	76.10	1	1,202	0.08%
2022/05/06	8	82.70	0	0.00	81.10	8	1,180	0.68%
2022/05/05	0.1	87.00	1	87.20	85.50	-0.9	1,165	-0.08%
2022/05/04	2.1	87.97	1	88.10	86.80	1.1	1,164	0.09%
2022/05/03	1	88.60	0	0.00	88.50	1	1,166	0.09%
2022/04/29	0.1	88.70	0	0.00	88.60	0.1	1,172	0.01%
2022/04/28	0.1	88.58	0	0.00	88.50	0.1	1,183	0.01%
2022/04/27	0.3	89.00	0	89.00	88.10	0.3	1,182	0.03%
2022/04/26	0.2	91.60	0	0.00	91.00	0.2	1,174	0.01%
2022/04/25	2	92.00	0	0.00	91.60	2	1,186	0.17%
2022/04/22	2	94.80	2	95.65	94.80	0	1,203	0.00%
2022/04/21	1	94.80	26	94.63	95.00	-25	1,200	-2.08%
2022/04/20	26.4	96.03	1	96.00	95.40	25.4	1,193	2.13%
2022/04/19	2	93.70	0	0.00	93.20	2	1,180	0.17%
2022/04/18	3	95.57	0	0.00	94.90	3	1,177	0.25%
2022/04/14	0.2	95.80	2.2	96.15	96.00	-2	1,173	-0.17%
2022/04/13	0.2	93.70	61	94.01	94.30	-60.9	1,174	-5.18%
2022/04/12	1	95.50	0	0.00	95.40	1	1,171	0.09%
2022/04/11	3	98.50	18.3	98.91	98.50	-15.3	1,156	-1.32%
2022/04/08	0	0.00	1	97.60	93.80	-1	1,092	-0.09%
2022/04/07	3	97.60	2	94.40	95.50	1	1,075	0.09%
2022/04/06	2	91.50	0	0.00	91.10	2	1,025	0.19%
2022/04/01	6	92.18	1	92.10	91.80	5	1,032	0.48%
2022/03/30	0.1	92.10	0	0.00	92.80	0.1	1,037	0.01%
2022/03/29	2	91.60	0	0.00	91.70	2	1,039	0.19%
2022/03/28	1	91.70	0	0.00	91.30	1	1,046	0.10%
2022/03/25	0	92.20	0	0.00	91.60	0	1,035	0.00%
2022/03/23	0.3	94.50	0	0.00	93.60	0.3	1,122	0.03%
2022/03/21	0	0.00	1	96.00	94.50	-1	1,131	-0.09%
2022/03/18	10	96.20	0.3	96.10	94.30	9.7	1,150	0.84%
2022/03/16	0.3	91.63	0	0.00	91.40	0.3	1,156	0.03%
2022/03/15	1	92.50	1	94.10	91.30	0	1,191	0.00%
2022/03/14	0	0.00	0.3	93.50	93.10	-0.3	1,259	-0.02%
2022/03/11	0	0.00	0.5	95.00	94.30	-0.5	1,270	-0.04%
2022/03/10	2	94.70	0	0.00	94.40	2	1,278	0.16%
2022/03/09	0.7	92.20	0.2	92.10	91.60	0.5	1,278	0.04%
2022/03/08	2.2	95.66	8	94.35	90.20	-5.9	1,289	-0.45%
2022/03/07	3.4	98.88	2	98.00	97.00	1.4	1,267	0.11%
2022/03/03	1	102.00	0	0.00	102.00	1	1,346	0.07%
2022/03/01	3	102.83	1	103.00	102.50	2	1,400	0.14%
2022/02/25	0.3	103.00	20	101.13	104.50	-19.7	1,410	-1.40%
2022/02/22	3.1	104.48	15	104.00	104.00	-11.9	1,442	-0.83%
2022/02/21	13	108.00	2	106.25	107.00	11	1,451	0.76%
2022/02/17	1	102.50	1	103.50	103.50	0	1,392	0.00%
2022/02/16	3	104.67	2	105.50	103.00	1	1,388	0.07%
2022/02/15	4.5	105.84	3	106.00	103.00	1.5	1,376	0.11%
2022/02/14	1	102.00	0	0.00	101.50	1	1,337	0.07%
2022/02/10	4.5	104.67	1	105.50	104.50	3.5	1,342	0.26%
2022/02/09	1.4	103.98	10	102.60	104.00	-8.7	1,348	-0.64%
2022/02/08	0.4	103.00	1	103.00	103.50	-0.7	1,353	-0.05%
2022/01/21	0.2	104.34	0	0.00	102.50	0.2	1,453	0.01%
2022/01/20	0.3	104.50	0	0.00	104.00	0.3	1,531	0.02%
2022/01/19	18	104.50	0	0.00	104.50	18	1,580	1.14%
2022/01/18	5	105.50	0	0.00	105.50	5	1,593	0.31%
2022/01/17	0	0.00	22.6	108.03	108.00	-22.6	1,582	-1.43%
2022/01/14	22	103.23	0	0.00	103.50	22	1,561	1.41%
2022/01/12	0.2	106.50	0	0.00	106.00	0.2	1,566	0.01%
2022/01/11	1.2	108.00	0	0.00	107.50	1.2	1,573	0.08%
2022/01/10	0	0.00	2.3	109.93	108.50	-2.3	1,578	-0.15%
2022/01/07	0.3	107.00	0	0.00	107.00	0.3	1,595	0.02%
2022/01/06	2	108.50	1.3	109.31	108.00	0.7	1,625	0.04%
2022/01/04	10.3	107.01	0	0.00	106.00	10.3	1,655	0.62%
2021/12/30	1	111.50	1	112.50	111.50	0	1,654	0.00%
2021/12/29	1	110.00	2.5	110.20	110.00	-1.5	1,650	-0.09%
2021/12/28	3	110.33	0	0.00	110.00	3	1,677	0.18%
2021/12/22	1.1	113.59	1	114.00	113.00	0.1	1,735	0.01%
2021/12/21	7	113.86	2	114.25	113.50	5	1,735	0.29%
2021/12/20	18.1	116.30	43	117.56	115.00	-24.9	1,727	-1.44%
2021/12/17	2	110.50	2	112.50	110.50	0	1,668	0.00%
2021/12/16	1	112.50	1	112.50	112.50	0	1,771	0.00%
2021/12/15	2	111.50	0	0.00	111.00	2	1,870	0.11%
2021/12/14	40	112.26	2	116.25	111.50	38	1,960	1.94%
2021/12/13	3	114.00	2	115.50	114.50	1	1,959	0.05%
2021/12/10	3	115.17	8	116.56	115.00	-5	1,975	-0.25%
2021/12/09	17	114.56	0	0.00	113.50	17	1,966	0.86%
2021/12/08	11	116.41	41.1	115.39	115.50	-30.1	1,962	-1.53%
2021/12/07	27	110.93	1	111.00	110.00	26	1,892	1.37%
2021/12/06	1	113.00	0	0.00	113.00	1	1,901	0.05%
2021/12/03	8	112.69	3	114.00	112.50	5	1,920	0.26%
2021/12/02	10	112.50	3	113.17	112.00	7	1,950	0.36%
2021/12/01	1.1	111.06	2	112.75	110.50	-0.9	1,939	-0.04%
2021/11/30	11.1	110.05	2	109.50	110.50	9.1	1,941	0.47%
2021/11/29	30.1	113.11	88	111.90	109.00	-57.9	1,930	-3.00%
2021/11/26	14.5	110.60	1	111.50	110.00	13.5	1,855	0.73%
2021/11/25	3	107.33	0	0.00	107.50	3	1,806	0.17%
2021/11/24	0	0.00	3.4	108.75	109.00	-3.4	1,799	-0.19%
2021/11/23	3	109.17	2.3	110.78	105.50	0.7	1,794	0.04%
2021/11/22	11	108.55	2	107.00	108.00	9	1,775	0.51%
2021/11/19	7	104.43	1	107.50	103.50	6	1,782	0.34%
2021/11/18	4.2	105.05	1	106.00	106.50	3.2	1,810	0.18%
2021/11/17	3	104.67	1	105.50	104.50	2	1,821	0.11%
2021/11/16	14	105.96	1	106.00	105.00	13	1,842	0.71%
2021/11/15	1.1	103.45	0	0.00	103.50	1.1	1,870	0.06%
2021/11/12	16	103.06	0	0.00	102.50	16	1,962	0.82%
2021/11/11	0	0.00	1	105.00	102.50	-1	2,056	-0.05%
2021/11/09	1	103.50	0	0.00	103.00	1	2,150	0.05%
2021/11/08	1.1	104.09	0	0.00	104.00	1.1	2,155	0.05%
2021/11/05	0.1	106.00	1	105.50	105.00	-0.9	2,163	-0.04%
2021/11/03	19	105.39	1	104.50	107.00	18	2,249	0.80%
2021/11/01	1.2	106.87	1	107.00	105.00	0.2	2,323	0.01%
2021/10/29	18.2	113.06	2	113.25	108.50	16.2	2,320	0.70%
2021/10/28	17	111.32	18.5	116.50	116.50	-1.5	2,256	-0.07%
2021/10/27	4.2	106.87	3	106.17	106.00	1.2	2,198	0.06%
2021/10/26	1	101.00	0	0.00	103.50	1	2,165	0.05%
2021/10/25	0	0.00	1	103.00	103.00	-1	2,160	-0.05%
2021/10/22	1	103.50	0	0.00	103.00	1	2,176	0.05%
2021/10/21	1.1	108.00	0	0.00	105.50	1.1	2,199	0.05%
2021/10/20	0	0.00	1	108.00	106.50	-1	2,211	-0.05%
2021/10/19	0	107.00	0	0.00	108.00	0	2,247	0.00%
2021/10/18	0.2	106.50	0	0.00	106.50	0.2	2,283	0.01%
2021/10/14	1.1	104.18	2	107.00	107.50	-0.9	2,373	-0.04%
2021/10/13	2	103.50	1	101.00	101.00	1	2,362	0.04%
2021/10/12	1	104.00	0	0.00	104.50	1	2,414	0.04%
2021/10/08	0.1	111.00	0	0.00	111.00	0.1	2,450	0.01%
2021/10/07	0.2	111.00	0	0.00	112.50	0.2	2,521	0.01%
2021/10/06	0	0.00	0.1	113.50	110.50	-0.1	2,618	0.00%
2021/10/05	0.2	109.00	9	110.50	113.50	-8.8	2,645	-0.33%
2021/10/04	2	118.00	5.3	117.88	114.00	-3.3	2,635	-0.13%
2021/10/01	1	125.03	0	129.00	124.00	1	2,614	0.04%
2021/09/30	0	0.00	1	126.50	126.50	-1	2,622	-0.04%
2021/09/29	4.2	125.19	1	125.50	125.00	3.2	2,637	0.12%
2021/09/28	4	130.50	0	0.00	128.50	4	2,652	0.15%
2021/09/27	4	131.25	0	0.00	130.00	4	2,667	0.15%
2021/09/24	0.2	132.50	2	132.50	132.50	-1.8	2,696	-0.07%
2021/09/23	13	132.77	1	133.50	131.50	12	2,727	0.44%
2021/09/22	3	139.83	5	138.20	140.00	-2	2,708	-0.07%
2021/09/17	0	0.00	2	130.75	133.50	-2	2,661	-0.08%
2021/09/16	1	128.00	0	0.00	128.00	1	2,610	0.04%
2021/09/15	0.1	130.00	0	0.00	129.00	0.1	2,614	0.00%
2021/09/13	0	0.00	1	129.00	129.00	-1	2,712	-0.04%
2021/09/09	0	0.00	1	126.50	125.00	-1	2,960	-0.03%
2021/09/08	1	128.50	0.2	128.00	125.50	0.8	3,003	0.03%
2021/09/07	0	0.00	3	126.17	126.50	-3	3,060	-0.10%
2021/09/06	2.2	123.42	0	0.00	122.00	2.2	3,221	0.07%
2021/09/03	1	124.50	0	0.00	124.50	1	3,543	0.03%
2021/09/01	3	127.33	3	127.33	127.00	0	3,899	0.00%
2021/08/31	1	129.00	1	130.00	130.00	0	4,071	0.00%
2021/08/26	0	0.00	0.7	129.43	128.00	-0.7	4,289	-0.02%
2021/08/25	1	126.50	3	128.50	130.00	-2	4,396	-0.05%
2021/08/19	0	0.00	1	131.50	129.00	-1	4,627	-0.02%
2021/08/18	3.3	129.86	15.3	132.76	132.00	-12	4,615	-0.26%
2021/08/17	6.3	144.67	33.5	145.10	141.50	-27.2	4,574	-0.59%
2021/08/16	10.2	144.96	4.5	141.86	143.50	5.7	4,540	0.13%
2021/08/13	1	137.00	3.4	139.80	137.00	-2.4	4,512	-0.05%
2021/08/11	1	133.50	0	0.00	131.50	1	4,619	0.02%
2021/08/10	0.1	136.00	2	137.00	135.50	-1.9	4,855	-0.04%
2021/08/09	6.7	135.04	3	134.17	133.00	3.7	5,032	0.07%
2021/08/06	35	138.66	19.9	138.66	143.00	15.1	5,248	0.29%
2021/08/05	2	134.50	1	136.00	133.50	1	5,428	0.02%
2021/08/04	5	135.50	0	0.00	134.00	5	5,612	0.09%
2021/08/03	1	137.00	2.4	135.25	136.50	-1.4	5,685	-0.02%
2021/08/02	9	136.17	9	132.61	137.00	0	5,693	0.00%
2021/07/30	12	132.04	0	0.00	129.00	12	5,697	0.21%
2021/07/29	1.2	130.08	0	0.00	130.00	1.2	5,736	0.02%
2021/07/28	0.2	127.50	1	130.93	126.00	-0.8	5,762	-0.01%
2021/07/27	3	126.67	0	0.00	126.00	3	5,868	0.05%
2021/07/26	1.2	134.08	0	0.00	133.50	1.2	5,964	0.02%
2021/07/23	0	0.00	6	126.25	130.50	-6	5,979	-0.10%
2021/07/22	15.8	133.14	1	129.00	129.50	14.8	5,975	0.25%
2021/07/21	6.3	140.88	27	142.17	135.00	-20.8	6,006	-0.35%
2021/07/20	1	144.00	7	144.00	144.00	-6	5,955	-0.10%
2021/07/19	0.3	133.50	2	132.50	131.00	-1.8	5,981	-0.03%
2021/07/16	8.6	136.08	6	135.92	134.00	2.6	6,061	0.04%
2021/07/15	20.2	132.64	0.8	134.00	134.00	19.4	6,039	0.32%
2021/07/14	5	122.70	12	117.13	122.00	-7	6,043	-0.12%
2021/07/13	3	127.33	3	128.35	123.50	0	6,076	0.00%
2021/07/12	3	137.00	0.1	139.50	136.50	2.9	6,068	0.05%
2021/07/09	1	139.00	0	0.00	139.50	1	6,056	0.02%
2021/07/07	2	144.00	1	147.00	142.50	1	6,118	0.02%
2021/07/06	0	0.00	4.1	143.49	142.50	-4.1	6,137	-0.07%
2021/07/05	5.5	145.18	1	141.00	143.50	4.5	6,150	0.07%
2021/07/02	1.3	144.10	0	0.00	142.00	1.3	6,186	0.02%
2021/06/30	1.5	150.52	0.2	149.03	147.50	1.3	6,147	0.02%
2021/06/29	3.3	147.56	18.2	139.80	152.00	-14.9	6,120	-0.24%
2021/06/28	0.7	147.92	1	148.50	146.00	-0.3	6,059	-0.01%
2021/06/25	3	152.00	0	0.00	150.50	3	6,030	0.05%
2021/06/24	2.2	155.97	1	155.00	154.50	1.2	6,015	0.02%
2021/06/23	2	157.50	0.2	157.00	155.00	1.8	6,065	0.03%
2021/06/22	5.2	157.40	18	159.19	154.00	-12.9	6,024	-0.21%
2021/06/21	5.3	164.93	8	164.13	163.00	-2.7	5,944	-0.05%
2021/06/18	13.9	176.90	4.3	172.23	178.00	9.6	6,113	0.16%
2021/06/17	2.1	167.50	0	0.00	167.50	2.1	6,310	0.03%
2021/06/16	4.6	167.28	2.5	167.80	164.00	2.1	6,412	0.03%
2021/06/15	7.8	174.85	33	169.98	171.50	-25.2	6,536	-0.39%
2021/06/11	14.6	185.24	20.1	182.48	176.00	-5.5	6,427	-0.09%
2021/06/10	11.7	177.12	23.1	176.00	179.50	-11.4	6,239	-0.18%
2021/06/09	13.5	164.06	9	161.11	163.50	4.5	5,974	0.08%
2021/06/08	24.1	162.00	9	160.44	161.00	15.1	5,907	0.26%
2021/06/07	7.1	158.28	7	156.93	160.00	0.1	5,741	0.00%
2021/06/04	2.1	146.00	8.5	147.03	145.50	-6.4	5,628	-0.11%
2021/06/03	9	143.28	0	0.00	143.50	9	5,638	0.16%
2021/06/02	2.5	152.90	2.5	151.20	151.00	0	5,656	0.00%
2021/06/01	9.5	138.89	2	150.00	159.50	7.5	5,555	0.14%
2021/05/28	11.1	160.86	3	163.50	160.50	8.1	5,355	0.15%
2021/05/27	3	170.00	2	170.00	162.00	1	5,331	0.02%
2021/05/26	0.2	161.89	0.3	163.00	162.50	-0.1	5,380	0.00%
2021/05/25	2	160.01	0.1	165.50	160.50	1.9	5,447	0.04%
2021/05/24	4.1	166.95	2	166.99	170.00	2.1	5,566	0.04%
2021/05/21	1.3	158.20	2.1	162.90	158.00	-0.8	5,534	-0.01%
2021/05/20	2.2	161.22	1.2	162.61	161.00	1.1	5,694	0.02%
2021/05/19	7.9	160.49	61.7	161.56	160.00	-53.8	5,773	-0.93%
2021/05/18	81.1	178.60	38	176.64	175.00	43	5,782	0.74%
2021/05/17	11.9	184.55	62.3	185.72	188.50	-50.4	5,839	-0.86%
2021/05/14	77.3	170.30	46.6	160.99	171.50	30.7	5,771	0.53%
2021/05/13	29.2	167.92	16	166.91	169.50	13.2	5,536	0.24%
2021/05/12	11.9	153.12	63.1	144.95	154.50	-51.2	5,280	-0.97%
2021/05/11	76.1	135.41	10	132.00	140.50	66.1	5,109	1.29%
2021/05/10	0	0.00	1	135.00	134.00	-1	5,025	-0.02%
2021/05/07	0	0.00	1	132.00	133.50	-1	5,004	-0.02%
2021/05/06	1	137.00	1	139.00	131.50	0	4,971	0.00%
2021/05/05	0	0.00	1	140.00	139.00	-1	4,922	-0.02%
2021/05/04	4	145.38	58.2	149.70	143.50	-54.2	4,903	-1.11%
2021/05/03	73.6	150.16	2	150.00	155.50	71.6	4,781	1.50%
2021/04/29	1	142.00	0.5	140.00	141.50	0.5	4,667	0.01%
2021/04/28	2	138.25	1	136.50	136.50	1	4,648	0.02%
2021/04/27	6.5	144.42	2	141.50	139.50	4.5	4,623	0.10%
2021/04/26	2	138.50	1	144.00	137.00	1	4,566	0.02%
2021/04/23	1	141.50	0	0.00	141.50	1	4,553	0.02%
2021/04/22	1	145.00	9	149.56	139.50	-8	4,513	-0.18%
2021/04/21	7	151.14	8	154.13	151.00	-1	4,427	-0.02%
2021/04/20	3	153.83	16	149.75	160.00	-13	4,411	-0.29%
2021/04/19	21	172.38	1.5	173.35	156.50	19.5	4,361	0.45%
2021/04/16	10.6	159.86	3	166.00	168.00	7.6	4,259	0.18%
2021/04/15	0	0.00	0.2	146.50	153.00	-0.2	4,164	0.00%
2021/04/14	0.2	141.50	0.5	149.50	145.00	-0.3	4,158	-0.01%
2021/04/13	0.5	148.50	0	0.00	148.00	0.5	4,134	0.01%
2021/04/12	0	0.00	20	170.25	160.00	-20	4,126	-0.48%
2021/04/09	0	0.00	2	155.00	155.50	-2	4,132	-0.05%
2021/04/08	0	0.00	1	141.50	141.50	-1	4,138	-0.02%
2021/04/06	0	0.00	0.1	120.50	117.50	-0.1	4,108	0.00%
2021/04/01	0.1	118.00	1	116.50	118.00	-0.9	4,103	-0.02%
2021/03/31	0	0.00	1	115.00	112.00	-1	4,084	-0.02%
2021/03/29	0	0.00	1	117.00	123.00	-1	4,088	-0.02%
2021/03/26	1	105.50	4	105.50	117.00	-3	4,071	-0.07%
2021/03/25	0	0.00	1	117.00	117.00	-1	4,015	-0.02%
2021/03/24	0	0.00	1	106.50	106.50	-1	4,020	-0.02%
2021/03/22	11	95.62	10	93.20	97.10	1	4,040	0.02%
2021/03/19	19	91.83	22	90.71	88.30	-3	3,752	-0.08%
2021/03/18	16	82.68	2.1	79.95	86.70	13.9	3,407	0.41%
2021/03/17	21.2	78.49	16	77.29	78.90	5.2	3,265	0.16%
2021/03/16	11	77.99	1	74.80	74.70	10	3,064	0.33%
2021/03/15	5	75.80	9	77.94	76.20	-4	2,992	-0.13%
2021/03/11	10	75.90	0	0.00	78.00	10	2,862	0.35%
2021/03/10	0	0.00	11	76.00	75.80	-11	2,843	-0.39%
2021/03/08	1	75.50	3.4	72.41	72.00	-2.4	2,888	-0.08%
2021/03/05	0.4	69.79	2	71.52	75.90	-1.6	2,850	-0.06%
2021/03/04	0.7	70.00	1	67.60	69.00	-0.3	2,775	-0.01%
2021/03/03	0	0.00	1	68.00	68.00	-1	2,753	-0.04%
2021/03/02	1	62.60	8	65.51	65.00	-7	2,726	-0.26%
2021/02/26	1	62.00	3.1	64.09	64.50	-2.1	2,740	-0.08%
2021/02/25	6.1	68.55	2.1	65.71	66.70	4	2,734	0.15%
2021/02/24	12	61.05	3.3	62.77	64.00	8.8	2,635	0.33%
2021/02/23	8	61.61	14.5	61.84	62.00	-6.5	2,557	-0.25%
2021/02/22	0	0.00	1	65.50	65.50	-1	2,411	-0.04%
2021/02/19	17	58.02	20.1	58.86	59.60	-3.1	2,404	-0.13%
2021/02/18	1.1	50.86	13.3	52.92	54.20	-12.1	2,216	-0.55%
2021/02/17	9	49.85	26.2	49.94	49.35	-17.2	2,111	-0.82%
2021/02/05	4	49.29	2.1	48.50	48.00	1.9	2,043	0.09%
2021/02/04	25	45.98	31.1	44.05	46.50	-6.1	1,793	-0.34%
2021/02/03	9	40.74	4	40.41	42.30	5	1,684	0.30%
2021/02/02	1	39.30	0	0.00	39.30	1	1,668	0.06%
2021/02/01	15	40.10	11.1	40.29	39.30	3.9	1,682	0.23%
2021/01/29	0	0.00	9	38.95	38.50	-9	1,681	-0.54%
2021/01/27	2.9	39.94	1	40.25	39.75	1.9	1,708	0.11%
2021/01/26	3	40.35	1	40.10	40.05	2	1,730	0.12%
2021/01/25	1	40.90	0	0.00	40.05	1	1,792	0.06%
2021/01/22	5	39.05	0	0.00	39.05	5	1,809	0.28%
2021/01/20	1	40.70	1	40.90	40.20	0	1,881	0.00%
2021/01/19	0	0.00	1	40.40	39.80	-1	1,897	-0.05%
2021/01/18	1	41.30	3.3	40.60	39.30	-2.3	1,955	-0.12%
2021/01/15	8	39.27	2	39.45	39.20	6	1,978	0.30%
2021/01/14	0	0.00	7	41.91	41.10	-7	2,009	-0.35%
2021/01/13	13	41.96	6	43.10	41.85	7	2,030	0.34%
2021/01/12	12.1	43.43	9.1	43.09	43.80	3	2,052	0.15%
2021/01/11	3	41.85	2	42.00	41.85	1	2,076	0.05%
2021/01/07	1	43.85	0	0.00	43.85	1	2,165	0.05%
2021/01/06	4	43.50	0	0.00	43.35	4	2,238	0.18%
2021/01/05	0	0.00	4	44.63	44.65	-4	2,350	-0.17%
2021/01/04	8	45.06	0	0.00	44.35	8	2,445	0.33%
2020/12/31	9	48.04	0	0.00	47.00	9	2,450	0.37%
2020/12/30	0	0.00	4	50.50	50.00	-4	2,427	-0.16%
2020/12/29	3	49.47	3	49.30	50.00	0	2,421	0.00%
2020/12/25	0	0.00	2	47.68	48.95	-2	2,512	-0.08%
2020/12/24	2	47.45	0	0.00	47.35	2	2,670	0.07%
2020/12/23	1	47.55	0	0.00	47.55	1	2,726	0.04%
2020/12/22	2	46.73	0	0.00	48.90	2	2,798	0.07%
2020/12/21	0	0.00	3	46.90	46.10	-3	2,813	-0.11%
2020/12/18	4	46.99	2	47.40	47.30	2	2,845	0.07%
2020/12/17	2	45.55	0	0.00	45.40	2	2,873	0.07%
2020/12/16	8	45.68	0	45.75	45.50	8	2,931	0.27%
2020/12/15	3	46.00	5.1	46.23	45.65	-2.1	2,979	-0.07%
2020/12/14	0	0.00	13	47.88	47.55	-13	3,036	-0.43%
2020/12/11	20	47.34	0.1	47.80	47.20	19.9	3,132	0.64%
2020/12/10	2	48.60	1.1	48.63	48.60	0.9	3,229	0.03%
2020/12/09	1	49.80	0.2	49.80	49.15	0.8	4,038	0.02%
2020/12/08	5	50.80	6	50.38	50.00	-1	4,102	-0.02%
2020/12/07	11	50.39	2	51.15	50.30	9	4,259	0.21%
2020/12/04	10	51.40	1	52.10	51.40	9	4,600	0.20%
2020/12/03	4	54.43	25	54.36	52.00	-21	4,927	-0.43%
2020/12/02	4	52.00	7	51.34	52.00	-3	4,996	-0.06%
2020/12/01	3	51.17	1	51.10	50.90	2	5,095	0.04%
2020/11/30	4	51.20	2	51.45	51.20	2	5,260	0.04%
2020/11/27	2	51.30	5	51.50	51.10	-3	5,380	-0.06%
2020/11/26	1	51.50	2	51.50	50.90	-1	5,536	-0.02%
2020/11/25	19	52.81	0	0.00	51.00	19	5,796	0.33%
2020/11/24	2	50.95	0	0.00	50.30	2	5,849	0.03%
2020/11/23	0	0.00	17	53.60	51.60	-17	6,060	-0.28%
2020/11/19	0	0.00	3	52.40	52.90	-3	6,169	-0.05%
2020/11/18	20	52.04	19	51.93	52.00	1	6,242	0.02%
2020/11/17	17	50.82	0	0.00	50.60	17	6,305	0.27%
2020/11/16	1	51.00	0	0.00	50.90	1	6,329	0.02%
2020/11/13	1	49.00	2	49.92	51.80	-1	6,340	-0.02%
2020/11/12	13	50.61	8	51.95	49.70	5	6,342	0.08%
2020/11/11	1	52.20	0	0.00	51.90	1	6,297	0.02%
2020/11/10	2	54.20	1	54.90	52.60	1	6,300	0.02%
2020/11/09	0	0.00	1	54.50	54.20	-1	6,296	-0.02%
2020/11/06	20	55.32	4	55.70	54.20	16	6,307	0.25%
2020/11/05	4	55.05	2	55.00	54.10	2	6,312	0.03%
2020/11/03	2	54.00	2	53.90	54.20	0	6,384	0.00%
2020/11/02	3	54.43	2	52.85	53.70	1	6,503	0.02%
2020/10/30	0.1	52.70	1	53.10	52.50	-0.9	6,728	-0.01%
2020/10/28	0.1	55.40	0	0.00	53.40	0.1	6,718	0.00%
2020/10/26	2	56.20	2	55.10	54.90	0	6,754	0.00%
2020/10/23	1	57.30	5	57.20	57.30	-4	6,708	-0.06%
2020/10/22	1	55.90	0	0.00	56.30	1	6,726	0.01%
2020/10/21	4	58.15	0	0.00	58.10	4	6,710	0.06%
2020/10/20	4	58.95	4	59.50	58.70	0	6,697	0.00%
2020/10/19	6	60.18	5	61.24	59.40	1	6,677	0.01%
2020/10/16	7	60.77	6	61.13	61.20	1	6,647	0.02%
2020/10/15	4	58.80	5	58.82	58.90	-1	6,598	-0.02%
2020/10/14	4	58.83	4	59.43	60.10	0	6,628	0.00%
2020/10/13	3	58.40	4	60.60	59.30	-1	6,637	-0.02%
2020/10/12	15	63.04	5	64.52	61.40	10	6,559	0.15%
2020/10/08	1	62.00	9	61.62	62.60	-8	6,531	-0.12%
2020/10/07	7	63.11	0	0.00	63.00	7	6,530	0.11%
2020/10/06	5	63.54	7	63.83	64.10	-2	6,551	-0.03%
2020/10/05	5	63.92	7	64.89	63.30	-2	6,604	-0.03%
2020/09/30	3	63.13	0	0.00	63.00	3	6,640	0.05%
2020/09/29	2	63.75	15	64.27	63.00	-13	6,660	-0.20%
2020/09/28	1	64.00	5	63.70	64.00	-4	6,551	-0.06%
2020/09/25	10	58.43	12	61.97	58.20	-2	6,589	-0.03%
2020/09/24	8	62.44	3	62.73	62.40	5	6,539	0.08%
2020/09/23	0	0.00	1	62.70	62.40	-1	6,555	-0.02%
2020/09/22	1	62.30	8	62.76	62.10	-7	6,573	-0.11%
2020/09/21	4	63.65	2	64.30	63.30	2	6,608	0.03%
2020/09/18	11	65.92	4	65.40	64.60	7	6,653	0.11%
2020/09/17	6	65.53	6	65.12	65.30	0	6,705	0.00%
2020/09/16	6	64.55	3	65.97	64.60	3	6,707	0.04%
2020/09/15	3	65.70	21.1	65.24	66.20	-18.1	6,696	-0.27%
2020/09/14	12	65.93	28	67.29	64.10	-16	6,710	-0.24%
2020/09/11	12	63.31	11.1	62.54	62.80	0.9	6,113	0.02%
2020/09/10	11.1	64.52	10	65.12	63.00	1.1	6,301	0.02%
2020/09/09	19	67.00	65	67.25	63.70	-46	6,227	-0.74%
2020/09/08	8	68.43	43	68.65	68.80	-35	6,001	-0.58%
2020/09/07	7	63.00	4.4	62.99	62.60	2.6	5,740	0.05%
2020/09/04	2	60.80	7	60.46	61.80	-5	5,744	-0.09%
2020/09/03	5	60.70	3	61.53	60.70	2	5,837	0.03%
2020/09/02	10	62.95	10	64.03	62.80	0	5,774	0.00%
2020/09/01	10	63.77	5	64.38	64.50	5	5,734	0.09%
2020/08/31	6	63.63	19	63.22	62.10	-13	5,622	-0.23%
2020/08/28	0	0.00	8	65.40	65.40	-8	5,423	-0.15%
2020/08/27	25	58.73	48.5	58.58	59.50	-23.5	5,414	-0.43%
2020/08/26	2.1	56.11	3	57.13	56.60	-1	5,297	-0.02%
2020/08/25	6	55.90	7	55.89	56.50	-1	5,345	-0.02%
2020/08/24	11	57.47	1	58.40	56.50	10	5,387	0.19%
2020/08/21	2	58.45	1	57.80	58.80	1	5,407	0.02%
2020/08/20	0	0.00	2	52.20	55.00	-2	5,506	-0.04%
2020/08/18	31	58.27	2	56.90	58.80	29	5,865	0.49%
2020/08/17	2	55.80	1	56.30	55.30	1	6,005	0.02%
2020/08/14	10	55.02	1	56.00	55.70	9	6,198	0.15%
2020/08/13	3	55.63	2	55.05	54.40	1	6,392	0.02%
2020/08/12	1.1	57.89	0	0.00	57.80	1.1	6,492	0.02%
2020/08/11	5	58.18	0	0.00	57.10	5	6,583	0.08%
2020/08/10	4	59.00	0	0.00	59.00	4	6,646	0.06%
2020/08/07	5	61.00	2	61.00	61.00	3	6,707	0.04%
2020/08/06	12.1	63.74	4	63.73	62.50	8.1	6,726	0.12%
2020/08/05	43	65.33	21	64.27	64.00	22	6,659	0.33%
2020/08/04	0	0.00	1	62.00	62.00	-1	6,415	-0.02%
2020/07/31	1	48.95	9	49.83	51.30	-8	6,594	-0.12%
2020/07/30	6	45.94	1	46.05	49.80	5	6,711	0.07%
2020/07/29	8	46.35	4	45.34	45.30	4	6,851	0.06%
2020/07/28	8	42.83	10	42.99	44.45	-2	7,019	-0.03%
2020/07/27	5.2	44.71	4	44.65	44.50	1.2	7,058	0.02%
2020/07/24	0	0.00	1	49.15	48.60	-1	7,118	-0.01%
2020/07/23	3	50.00	4	51.03	50.00	-1	7,329	-0.01%
2020/07/22	0	0.00	0.1	50.30	50.30	-0.1	7,617	0.00%
2020/07/20	8	49.70	2	46.55	50.90	6	7,606	0.08%
2020/07/17	5	48.38	60.2	48.76	50.00	-55.2	7,585	-0.73%
2020/07/16	3	53.63	33	53.66	53.50	-30	7,581	-0.40%
2020/07/15	5	52.80	3	53.87	51.90	2	7,579	0.03%
2020/07/14	3	54.60	0	0.00	54.20	3	7,518	0.04%
2020/07/13	44	56.65	0	0.00	56.00	44	7,484	0.59%
2020/07/10	24	59.98	12	57.83	57.70	12	7,472	0.16%
2020/07/09	2	59.85	61	59.93	60.10	-59	7,444	-0.79%
2020/07/08	3	58.77	15	59.07	58.10	-12	7,414	-0.16%
2020/07/07	2	59.25	0	0.00	57.60	2	7,391	0.03%
2020/07/06	31	60.75	12	61.20	60.10	19	7,335	0.26%
2020/07/03	26	59.39	18	59.00	59.80	8	7,252	0.11%
2020/07/02	3	59.47	3	59.17	59.00	0	7,209	0.00%
2020/07/01	21	57.60	5	57.84	57.90	16	7,155	0.22%
2020/06/30	61	58.84	13.1	58.93	58.50	47.9	7,093	0.67%
2020/06/29	35	60.89	18	60.94	61.10	17	7,017	0.24%
2020/06/24	11	56.86	3.2	56.17	56.80	7.8	6,916	0.11%
2020/06/23	18.3	60.04	5	60.36	59.60	13.3	6,816	0.20%
2020/06/22	4	61.78	14	61.64	62.00	-10	6,756	-0.15%
2020/06/19	19.3	60.66	8	60.90	59.80	11.3	6,668	0.17%
2020/06/18	35	63.33	24	62.51	62.50	11	6,538	0.17%
2020/06/17	24	61.67	7	61.97	64.30	17	6,318	0.27%
2020/06/16	1	59.20	4	58.95	58.50	-3	6,058	-0.05%
2020/06/15	5	60.26	13	60.14	60.30	-8	5,980	-0.13%
2020/06/12	9	57.33	25	57.66	58.80	-16	5,869	-0.27%
2020/06/11	7	60.36	15	58.83	56.60	-8	5,814	-0.14%
2020/06/10	16	61.17	18	60.37	61.90	-2	5,692	-0.04%
2020/06/09	20	56.55	4	54.43	57.60	16	5,509	0.29%
2020/06/08	4	56.53	2	56.00	52.40	2	5,447	0.04%
2020/06/05	9.5	55.41	1	56.90	55.60	8.5	5,403	0.16%
2020/06/04	13.5	56.00	9	57.53	56.10	4.5	5,468	0.08%
2020/06/03	17	58.32	0	0.00	58.20	17	5,474	0.31%
2020/06/02	4	58.40	25	57.69	57.10	-21	5,474	-0.38%
2020/06/01	9	60.44	19.2	60.73	59.40	-10.2	5,379	-0.19%
2020/05/29	33.2	59.84	14	59.63	61.50	19.2	5,276	0.36%
2020/05/28	29	57.09	11	58.75	57.70	18	5,155	0.35%
2020/05/27	22	62.54	30	60.92	59.10	-8	5,035	-0.16%
2020/05/26	20	66.04	44.1	66.65	64.50	-24.1	4,852	-0.50%
2020/05/25	29	62.12	51.3	61.25	64.30	-22.3	4,629	-0.48%
2020/05/22	51	59.16	93.5	57.42	58.80	-42.5	4,433	-0.96%
2020/05/21	35	56.72	30.1	56.83	55.90	5	4,276	0.12%
2020/05/20	58.7	53.54	8.3	52.38	54.60	50.4	4,088	1.23%
2020/05/19	37.2	49.88	4	49.78	49.80	33.2	3,873	0.86%
2020/05/18	6	47.78	20.5	46.82	48.85	-14.5	3,754	-0.39%
2020/05/15	18	43.49	16.2	43.79	44.45	1.8	3,680	0.05%
2020/05/14	11	45.91	23	48.14	45.00	-12	3,605	-0.33%
2020/05/13	24	45.71	35	43.89	46.85	-11	3,532	-0.31%
2020/05/12	11	40.75	18	42.72	42.60	-7	3,447	-0.20%
2020/05/11	18	42.18	1	42.15	42.15	17	3,368	0.50%
2020/05/08	26	47.80	6	48.13	46.80	20	3,318	0.60%
2020/05/07	31	49.86	11	50.91	52.00	20	3,215	0.62%
2020/05/06	18	57.64	24	59.52	50.50	-6	3,097	-0.19%
2020/05/05	8	54.88	5	54.36	55.90	3	2,913	0.10%
2020/05/04	23	49.80	48	48.66	50.90	-25	2,724	-0.92%
2020/04/30	38.1	46.03	6	46.85	46.30	32.1	2,540	1.26%
2020/04/29	11.1	44.57	3	45.05	46.65	8.1	2,440	0.33%
2020/04/28	26.1	46.59	25.1	46.07	46.90	1	2,325	0.05%
2020/04/27	9.1	46.19	17	46.20	46.20	-7.9	2,094	-0.38%
2020/04/24	0	0.00	10	42.00	42.00	-10	1,779	-0.56%
2020/04/22	2	34.80	5	34.90	34.75	-3	1,720	-0.17%
2020/04/21	6	34.68	12	35.23	35.40	-6	1,674	-0.36%
2020/04/20	21	34.34	8	33.96	34.55	13	1,585	0.82%
2020/04/17	2	32.50	9	32.61	32.60	-7	1,533	-0.46%
2020/04/16	5	32.60	0	0.00	32.40	5	1,508	0.33%
2020/04/15	9	33.48	3	33.35	33.10	6	1,481	0.41%
2020/04/14	8	34.59	4	35.01	34.50	4	1,434	0.28%
2020/04/13	9	34.58	4	34.68	35.50	5	1,374	0.36%
2020/04/10	1	29.85	6	31.53	32.45	-5	1,279	-0.39%
2020/04/09	0	0.00	1	29.75	29.50	-1	1,238	-0.08%
2020/04/07	2	29.75	1	30.35	29.30	1	1,202	0.08%
2020/04/06	1	30.25	2	29.75	29.95	-1	1,185	-0.08%
2020/04/01	0	0.00	1	28.95	28.45	-1	1,166	-0.09%
2020/03/31	2	27.95	0	0.00	28.00	2	1,160	0.17%
2020/03/30	0	0.00	3	28.67	28.55	-3	1,147	-0.26%
2020/03/27	4	29.06	6	29.52	29.20	-2	1,131	-0.18%
2020/03/26	1	27.70	2	27.78	27.80	-1	1,090	-0.09%
2020/03/25	2	25.35	0	0.00	25.30	2	1,068	0.19%
2020/03/24	2	25.20	0	0.00	25.25	2	1,060	0.19%
2020/03/20	1	27.95	1	27.60	27.65	0	1,044	0.00%
2020/03/19	2	26.13	0	0.00	25.70	2	1,027	0.19%
2020/03/18	2	29.03	1	30.45	28.50	1	1,002	0.10%
2020/03/17	1	28.00	1	28.20	28.00	0	981	0.00%
2020/03/16	2	31.08	9	32.09	30.70	-7	955	-0.73%
2020/03/13	8	30.31	0	0.00	30.30	8	922	0.87%
2020/03/12	1	34.05	9	36.44	33.65	-8	899	-0.89%
2020/03/11	6	37.36	1	37.00	37.00	5	846	0.59%
2020/03/10	3	37.42	7	38.31	36.85	-4	799	-0.50%
2020/03/09	5	36.05	8	35.68	36.05	-3	676	-0.44%
2020/03/06	1	32.55	14	31.86	32.80	-13	596	-2.18%
2020/03/05	12	30.07	1	30.70	29.85	11	518	2.12%
2020/03/04	1	29.05	1	29.00	29.05	0	502	0.00%
2020/03/02	1	29.95	0	0.00	29.95	1	490	0.20%
2020/02/27	1	30.00	0	0.00	29.40	1	482	0.21%
2020/02/26	1	30.45	0	0.00	30.40	1	471	0.21%
2020/02/25	0	0.00	2	31.23	31.20	-2	465	-0.43%
2020/02/24	1	32.60	2	32.78	32.25	-1	447	-0.22%
2020/02/21	0	0.00	1	31.95	31.65	-1	422	-0.24%
2020/02/18	1	30.70	3	32.45	31.90	-2	384	-0.52%
2020/02/14	1	29.85	7	30.11	29.90	-6	324	-1.85%
2020/02/11	0	0.00	1	28.90	28.55	-1	291	-0.34%
2020/02/10	1	28.10	1	28.40	28.60	0	291	0.00%
2020/02/07	6	26.45	3	28.60	28.60	3	288	1.04%
2020/02/06	0	0.00	7	29.35	29.35	-7	267	-2.62%
2020/02/05	0	0.00	5	26.70	26.70	-5	263	-1.90%
2020/02/04	0	0.00	35	24.28	24.30	-35	268	-13.04%
2020/02/03	3	22.15	1	22.45	22.10	2	257	0.78%
2020/01/15	6	25.28	0	0.00	25.35	6	262	2.29%
2020/01/09	3	25.75	0	0.00	25.75	3	263	1.14%
2020/01/08	3	26.15	0	0.00	26.00	3	264	1.13%
2020/01/06	3	26.85	0	0.00	27.10	3	267	1.12%
2019/12/31	0	0.00	3	27.45	27.45	-3	277	-1.08%
2019/12/25	3	27.15	0	0.00	27.20	3	299	1.00%
2019/12/17	2	27.50	2	28.10	27.40	0	319	0.00%
2019/12/16	2	27.50	2	27.90	27.65	0	325	0.00%
2019/12/13	3	27.50	0	0.00	27.50	3	324	0.92%
2019/12/12	0	0.00	4	28.31	27.80	-4	322	-1.24%
2019/12/10	9	27.28	1	27.45	27.25	8	320	2.50%
2019/12/06	3	27.50	0	0.00	27.70	3	320	0.93%
2019/11/29	0	0.00	4	28.00	27.65	-4	330	-1.21%
2019/11/28	2	27.70	0	0.00	27.90	2	333	0.60%
2019/11/26	5	27.55	5	27.70	27.70	0	342	0.00%
2019/11/22	2	27.75	0	0.00	27.75	2	361	0.55%
2019/11/21	0	0.00	4	28.25	27.90	-4	360	-1.11%
2019/11/20	3	27.55	2	27.60	27.40	1	356	0.28%
2019/11/19	7	28.04	0	0.00	28.20	7	350	2.00%
2019/11/18	3	28.10	4	28.40	28.50	-1	350	-0.29%
2019/11/07	6	29.05	0	0.00	29.10	6	349	1.72%
2019/11/06	5	29.33	0	0.00	29.20	5	346	1.44%
2019/11/04	0	0.00	3	30.07	29.80	-3	345	-0.87%
2019/11/01	0	0.00	5	29.80	29.90	-5	348	-1.44%
2019/10/31	11	29.28	0	0.00	29.35	11	353	3.11%
2019/10/30	11	29.35	0	0.00	29.30	11	360	3.05%
2019/10/29	6	29.15	1	29.30	29.35	5	364	1.37%
2019/10/24	0	0.00	2	29.90	29.85	-2	378	-0.53%
2019/10/23	3	29.52	0	0.00	29.25	3	380	0.79%
2019/10/22	2	29.50	2	29.50	29.70	0	387	0.00%
2019/10/21	3	29.65	0	0.00	29.80	3	401	0.75%
2019/10/18	2	29.80	0	0.00	30.10	2	413	0.48%
2019/10/17	7	29.34	1	29.70	29.80	6	426	1.41%
2019/10/15	1	29.40	0	0.00	29.80	1	458	0.22%
2019/10/14	3	29.85	0	0.00	30.00	3	490	0.61%
2019/10/04	1	30.10	0	0.00	30.40	1	578	0.17%
2019/10/03	0	0.00	6	30.43	30.50	-6	579	-1.04%
2019/10/02	0	0.00	6	30.30	30.30	-6	580	-1.03%
2019/10/01	6	30.13	0	0.00	30.30	6	589	1.02%
2019/09/26	1	30.35	0	0.00	30.30	1	646	0.15%
2019/09/25	0	0.00	1	30.80	30.45	-1	658	-0.15%
2019/09/23	2	29.95	3	30.13	30.25	-1	669	-0.15%
2019/09/20	1	30.35	0	0.00	30.15	1	676	0.15%
2019/09/19	3	30.80	1	31.00	30.80	2	672	0.30%
2019/09/18	3	30.00	0	0.00	30.10	3	668	0.45%
2019/09/06	1	30.10	4	30.30	30.70	-3	681	-0.44%
2019/09/05	0	0.00	1	30.50	30.40	-1	691	-0.14%
2019/09/03	0	0.00	1	30.95	30.65	-1	694	-0.14%
2019/09/02	0	0.00	5	30.60	30.60	-5	693	-0.72%
2019/08/29	0	0.00	7	30.08	30.20	-7	684	-1.02%
2019/08/28	1	29.65	8	29.77	29.60	-7	678	-1.03%
2019/08/27	3	28.73	22	29.46	29.15	-19	671	-2.83%
2019/08/23	2	28.85	0	0.00	28.85	2	663	0.30%
2019/08/22	1	28.90	0	0.00	28.85	1	665	0.15%
2019/08/21	1	28.90	0	0.00	28.85	1	666	0.15%
2019/08/20	0	0.00	1	29.50	29.20	-1	665	-0.15%
2019/08/19	6	28.94	0	0.00	28.90	6	668	0.90%
2019/08/16	17	29.11	0	0.00	29.10	17	667	2.55%
2019/08/15	2	29.03	0	0.00	29.00	2	669	0.30%
2019/08/14	2	30.60	0	0.00	30.10	2	660	0.30%
2019/08/13	4	30.55	4	30.80	30.60	0	657	0.00%
2019/08/12	2	30.88	0	0.00	30.80	2	658	0.30%
2019/08/07	4	31.30	2	31.05	31.05	2	656	0.30%
2019/08/06	0	0.00	10	31.35	31.50	-10	659	-1.52%
2019/08/05	10	31.00	0	0.00	30.85	10	657	1.52%
2019/08/02	0	0.00	6	31.47	31.50	-6	654	-0.92%
2019/08/01	0	0.00	2	32.45	32.15	-2	648	-0.31%
2019/07/31	2	32.80	3	32.90	32.90	-1	644	-0.16%
2019/07/30	4	33.79	4	33.50	33.50	0	648	0.00%
2019/07/29	8	34.37	3	34.40	34.60	5	660	0.76%
2019/07/25	3	34.45	3	34.77	34.35	0	655	0.00%
2019/07/24	6	33.98	2	34.20	33.90	4	651	0.61%
2019/07/23	5	34.31	9	34.12	34.10	-4	651	-0.61%
2019/07/22	5	35.09	1	35.80	35.05	4	636	0.63%
2019/07/19	8	35.23	2	35.90	35.50	6	627	0.96%
2019/07/18	2	35.43	1	35.95	35.50	1	612	0.16%
2019/07/17	2	35.05	0	0.00	35.00	2	600	0.33%
2019/07/16	2	36.00	4	36.43	35.85	-2	581	-0.34%
2019/07/15	4	35.38	4	34.08	36.00	0	549	0.00%
2019/07/12	5	33.01	0	0.00	33.10	5	504	0.99%
2019/07/11	1	33.05	1	33.60	32.80	0	489	0.00%
2019/07/10	0	0.00	11	32.84	32.40	-11	471	-2.33%
2019/07/09	5	33.20	4	33.21	33.10	1	458	0.22%
2019/07/08	0	0.00	13	33.19	33.20	-13	454	-2.86%
2019/07/05	12	33.80	1	33.60	33.50	11	450	2.44%
2019/07/04	2	33.30	1	33.05	33.40	1	436	0.23%
2019/07/03	1	33.40	0	0.00	33.00	1	425	0.24%