台康生技 (6589)-富邦-敦南券商分點個股進出

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

台康生技

(6589)

可現股當沖

股價
80.9
漲跌
▼1.4
漲幅
-1.70%
成交量
341張
產業
上櫃生技醫療類股▼0.48%
518人加入追蹤

立即追蹤
本地時間:14:30

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

台康生技 (6589)籌碼相關－富邦-敦南券商分點個股進出

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-敦南券商分點個股進出
富邦-敦南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
2024/05/10	0	0.00	4	79.70	79.90	-4	568	-0.70%
2024/05/06	1	80.70	0	0.00	80.40	1	663	0.15%
2024/05/02	2	81.00	0	0.00	80.70	2	670	0.30%
2024/04/30	2	81.20	0	0.00	81.60	2	670	0.30%
2024/04/29	0	0.00	1	80.80	81.10	-1	671	-0.15%
2024/04/26	0.1	78.70	0	0.00	78.70	0.1	668	0.02%
2024/04/23	0	0.00	1	78.00	78.20	-1	675	-0.15%
2024/04/22	1.9	77.85	0	0.00	77.40	1.9	675	0.28%
2024/04/19	0	77.70	4	78.38	77.00	-4	674	-0.59%
2024/04/18	0	80.40	0	0.00	80.60	0	665	0.00%
2024/04/17	1	81.00	1	80.40	81.30	0	668	0.00%
2024/04/16	1	79.00	1	78.80	79.10	0	667	0.00%
2024/04/15	0	0.00	3	82.40	82.30	-3	652	-0.46%
2024/04/12	1	85.80	0	0.00	85.30	1	639	0.16%
2024/04/10	3	86.27	1	85.90	86.00	2	642	0.31%
2024/04/09	0	0.00	1	85.50	85.50	-1	644	-0.16%
2024/04/03	0.1	86.50	0	0.00	86.40	0.1	654	0.01%
2024/03/29	0.1	87.20	0	0.00	87.00	0.1	659	0.01%
2024/03/22	0	0.00	1	86.80	87.20	-1	662	-0.15%
2024/03/20	1	86.30	2	86.20	85.90	-1	667	-0.15%
2024/03/15	1	88.50	0	0.00	88.40	1	650	0.15%
2024/03/13	0	0.00	1	89.50	89.10	-1	659	-0.15%
2024/03/12	0	89.00	3	88.43	88.70	-3	648	-0.46%
2024/03/11	0	0.00	5	88.10	88.60	-5	646	-0.77%
2024/03/08	1	90.80	0	0.00	90.60	1	640	0.16%
2024/03/07	2	91.10	2	90.70	92.10	0	642	0.00%
2024/03/06	2	92.40	0	0.00	91.50	2	639	0.31%
2024/03/04	0	94.00	0	0.00	93.00	0	638	0.00%
2024/02/27	5	96.60	0	0.00	94.90	5	724	0.69%
2024/02/23	0	93.60	0	0.00	93.60	0	714	0.00%
2024/02/22	0.1	94.50	0	0.00	94.00	0.1	727	0.01%
2024/02/20	0	0.00	3	95.27	95.00	-3	879	-0.34%
2024/02/19	9	94.93	1	95.40	95.00	8	881	0.91%
2024/02/16	0	0.00	6	94.32	94.90	-6	881	-0.68%
2024/02/15	0	0.00	2	91.90	92.00	-2	877	-0.23%
2024/02/05	1	92.00	2	91.70	91.80	-1	878	-0.11%
2024/02/02	1	93.00	0	0.00	92.60	1	886	0.11%
2024/02/01	6	93.83	0	0.00	93.50	6	895	0.67%
2024/01/30	1	93.10	0	0.00	93.00	1	908	0.11%
2024/01/29	10	87.96	10	90.13	95.50	0	901	0.00%
2024/01/23	0	0.00	2	97.10	98.20	-2	902	-0.22%
2024/01/19	2	94.75	1	95.10	94.60	1	992	0.10%
2024/01/18	1	93.50	0	0.00	95.30	1	1,034	0.10%
2024/01/11	0	0.00	0.3	97.40	97.80	-0.3	1,147	-0.03%
2024/01/10	0	0.00	1	97.00	97.50	-1	1,152	-0.09%
2024/01/02	0	0.00	1	102.00	102.50	-1	1,143	-0.09%
2023/12/27	0	0.00	1	100.50	100.00	-1	1,137	-0.09%
2023/12/26	1	98.20	4	98.68	100.50	-3	1,137	-0.26%
2023/12/22	0	0.00	2	101.00	100.50	-2	1,131	-0.18%
2023/12/21	0.1	101.00	0	0.00	100.50	0.1	1,137	0.00%
2023/12/18	3	103.00	0	0.00	103.50	3	1,178	0.26%
2023/12/15	0	0.00	2	103.00	103.00	-2	1,182	-0.17%
2023/12/14	1	102.00	0	0.00	102.00	1	1,199	0.08%
2023/12/13	1	102.50	0	0.00	103.00	1	1,238	0.08%
2023/12/12	0.2	103.00	0	0.00	103.00	0.2	1,244	0.02%
2023/12/07	0.1	102.00	0	0.00	102.50	0.1	1,234	0.01%
2023/12/04	0	0.00	1	103.50	105.00	-1	1,220	-0.08%
2023/12/01	0	0.00	12	104.92	103.00	-12	1,210	-0.99%
2023/11/29	0	0.00	0.1	104.50	105.00	-0.1	1,194	-0.01%
2023/11/28	2	106.00	1	108.50	104.50	1	1,191	0.08%
2023/11/27	4	106.00	8.4	105.83	106.50	-4.4	1,148	-0.38%
2023/11/22	0	0.00	1	102.00	101.00	-1	1,125	-0.09%
2023/11/21	0	0.00	7	100.71	101.50	-7	1,125	-0.62%
2023/11/20	1.1	101.50	3	102.67	100.50	-1.9	1,117	-0.17%
2023/11/17	15	108.13	3.2	109.67	104.50	11.9	1,074	1.10%
2023/11/16	0	0.00	1	103.50	103.00	-1	974	-0.10%
2023/11/15	0	0.00	1	102.50	102.00	-1	974	-0.10%
2023/11/14	1	100.50	2	101.00	100.50	-1	984	-0.10%
2023/11/13	1	101.50	0	0.00	101.00	1	987	0.10%
2023/11/10	1.1	101.59	0	0.00	101.50	1.1	990	0.11%
2023/11/09	0	0.00	1	104.00	103.00	-1	990	-0.10%
2023/11/08	5	104.00	0	0.00	104.50	5	1,022	0.49%
2023/11/07	0	0.00	1	106.50	104.50	-1	1,039	-0.10%
2023/11/06	1	104.00	1	104.00	105.00	0	1,070	0.00%
2023/11/03	0	0.00	0.2	102.50	102.50	-0.2	1,074	-0.01%
2023/11/01	5.1	105.18	1	106.50	104.50	4.1	1,057	0.39%
2023/10/31	1.1	107.45	36	107.06	106.50	-34.9	1,041	-3.35%
2023/10/30	2	107.00	2	107.00	106.00	0	1,048	0.00%
2023/10/27	34.2	107.00	8	106.31	106.00	26.2	1,033	2.53%
2023/10/26	3.1	104.95	2	105.00	102.50	1.1	986	0.11%
2023/10/25	0.2	103.00	3	103.17	103.00	-2.8	959	-0.29%
2023/10/24	5	103.20	6	102.33	103.00	-1	943	-0.11%
2023/10/23	2	100.50	10	100.11	100.50	-8	919	-0.87%
2023/10/20	1	96.00	2	95.90	96.00	-1	908	-0.11%
2023/10/19	0	0.00	1	94.90	93.30	-1	923	-0.11%
2023/10/18	1	95.30	0	0.00	92.10	1	936	0.11%
2023/10/13	1	97.70	2	97.30	97.00	-1	999	-0.10%
2023/10/12	2	97.50	0	0.00	98.30	2	1,020	0.20%
2023/10/11	0	0.00	2	98.35	97.30	-2	1,036	-0.19%
2023/10/06	1	98.00	0	0.00	97.80	1	1,049	0.10%
2023/10/04	1	97.80	1	97.30	97.40	0	1,076	0.00%
2023/10/03	2	99.80	3	99.17	98.00	-1	1,096	-0.09%
2023/10/02	0	0.00	4	98.80	99.50	-4	1,101	-0.36%
2023/09/25	0	0.00	1	98.60	98.50	-1	1,193	-0.08%
2023/09/21	2	100.05	0	0.00	98.30	2	1,321	0.15%
2023/09/20	0	0.00	3	97.87	97.70	-3	1,318	-0.23%
2023/09/19	7.1	98.84	2	98.10	97.10	5.1	1,380	0.37%
2023/09/18	5	100.14	2	100.75	99.60	3	1,372	0.22%
2023/09/15	2	95.15	1	96.10	96.10	1	1,353	0.07%
2023/09/13	0	0.00	1	94.00	95.30	-1	1,362	-0.07%
2023/09/12	1	92.90	0	0.00	93.00	1	1,369	0.07%
2023/09/11	0	0.00	2	93.70	93.20	-2	1,379	-0.14%
2023/09/08	0	0.00	2	92.85	93.30	-2	1,392	-0.14%
2023/09/04	1	95.30	0.5	95.50	95.10	0.5	1,428	0.04%
2023/09/01	1	96.40	0	0.00	96.10	1	1,436	0.07%
2023/08/31	1	96.70	1	95.60	95.60	0	1,457	0.00%
2023/08/28	1	95.50	0	0.00	94.10	1	1,508	0.07%
2023/08/25	0	0.00	5	94.20	93.20	-5	1,517	-0.33%
2023/08/24	0	0.00	4	93.28	93.40	-4	1,524	-0.26%
2023/08/22	1	95.00	1	93.00	93.20	0	1,552	0.00%
2023/08/21	1	94.10	1	94.50	94.50	0	1,574	0.00%
2023/08/18	1	93.90	5	93.94	93.40	-4	1,612	-0.25%
2023/08/17	0	0.00	2	93.80	93.40	-2	1,646	-0.12%
2023/08/16	0	0.00	1	93.30	93.40	-1	1,662	-0.06%
2023/08/15	1.5	92.07	1	92.40	92.00	0.5	1,705	0.03%
2023/08/14	4	92.40	1	91.50	91.30	3	1,771	0.17%
2023/08/11	4	95.73	0	0.00	95.00	4	1,989	0.20%
2023/08/10	21	97.92	17.5	96.98	96.50	3.5	1,989	0.18%
2023/08/09	1	102.50	4.4	101.59	101.00	-3.4	2,005	-0.17%
2023/08/07	1	101.00	0	0.00	101.50	1	2,135	0.05%
2023/08/04	3	101.33	0	0.00	103.00	3	2,171	0.14%
2023/08/02	3	103.67	0	0.00	102.00	3	2,283	0.13%
2023/08/01	1	105.00	0	0.00	105.50	1	2,374	0.04%
2023/07/31	1	106.00	0	0.00	105.00	1	2,610	0.04%
2023/07/28	1	106.00	2	105.50	106.00	-1	2,825	-0.04%
2023/07/27	0	0.00	0	108.00	107.00	0	2,989	0.00%
2023/07/26	3	108.17	0	0.00	107.50	3	3,034	0.10%
2023/07/25	0	0.00	1	110.50	110.00	-1	3,024	-0.03%
2023/07/24	3	110.33	7	110.07	110.00	-4	3,013	-0.13%
2023/07/21	1	108.50	0	0.00	108.00	1	3,024	0.03%
2023/07/19	0	0.00	3	109.83	109.50	-3	3,061	-0.10%
2023/07/18	2	109.00	1	110.00	106.50	1	3,098	0.03%
2023/07/17	2	108.25	7	107.71	109.00	-5	3,141	-0.16%
2023/07/12	0	0.00	1	106.50	106.50	-1	3,165	-0.03%
2023/07/11	4	107.38	0	0.00	107.00	4	3,179	0.13%
2023/07/10	2	108.00	0	0.00	108.00	2	3,206	0.06%
2023/07/07	5	109.50	1.1	110.00	109.50	3.9	3,293	0.12%
2023/07/06	1	110.00	0	0.00	109.50	1	3,311	0.03%
2023/07/05	1	108.50	0	0.00	109.00	1	3,365	0.03%
2023/07/03	0	0.00	0.1	111.00	110.50	-0.1	3,502	0.00%
2023/06/29	5	115.60	14	115.32	115.00	-9	3,478	-0.26%
2023/06/28	4	112.00	6	111.25	112.00	-2	3,436	-0.06%
2023/06/27	0	0.00	6	112.33	111.50	-6	3,431	-0.17%
2023/06/26	0	0.00	1	108.00	107.00	-1	3,404	-0.03%
2023/06/21	1	107.50	0	0.00	108.00	1	3,422	0.03%
2023/06/20	1	108.50	0	0.00	109.00	1	3,423	0.03%
2023/06/14	1	110.50	1	109.50	109.00	0	3,427	0.00%
2023/06/13	2	109.00	0	0.00	109.00	2	3,449	0.06%
2023/06/09	1	109.50	1	110.00	109.50	0	3,471	0.00%
2023/06/08	2	109.00	0	0.00	109.00	2	3,494	0.06%
2023/06/06	1	108.50	0	0.00	109.50	1	3,555	0.03%
2023/06/05	5	110.40	2	110.50	110.00	3	3,565	0.08%
2023/06/02	2	111.50	0	0.00	111.00	2	3,560	0.06%
2023/06/01	1	112.00	0	0.00	111.50	1	3,571	0.03%
2023/05/31	1	112.00	4	112.50	113.00	-3	3,586	-0.08%
2023/05/30	1	111.50	1	111.00	110.00	0	3,584	0.00%
2023/05/26	5	111.40	17	111.91	110.50	-12	3,607	-0.33%
2023/05/25	3	112.17	20	112.88	111.50	-17	3,607	-0.47%
2023/05/24	15	114.50	0	0.00	113.50	15	3,625	0.41%
2023/05/23	24	114.83	9	114.83	115.00	15	3,643	0.41%
2023/05/22	6	112.08	2	112.50	111.50	4	3,625	0.11%
2023/05/19	4	111.63	0	0.00	111.00	4	3,640	0.11%
2023/05/18	2	114.75	0	0.00	114.00	2	3,633	0.06%
2023/05/17	17	116.38	33	117.85	116.50	-16	3,594	-0.45%
2023/05/15	6	110.75	0	0.00	108.50	6	3,459	0.17%
2023/05/12	3	111.50	3.5	112.64	114.00	-0.5	3,526	-0.01%
2023/05/11	3	115.50	2	116.50	112.50	1	3,656	0.03%
2023/05/09	2	122.75	1	126.50	120.50	1	3,943	0.03%
2023/05/08	1	127.50	7	126.64	125.00	-6	3,923	-0.15%
2023/05/05	2	124.50	7	126.86	127.50	-5	3,866	-0.13%
2023/05/04	3	124.33	3	123.34	122.50	0	3,652	0.00%
2023/05/03	3	120.33	1	121.50	115.50	2	3,474	0.06%
2023/05/02	0	0.00	3	117.50	117.50	-3	3,395	-0.09%
2023/04/28	1	106.00	0	0.00	107.00	1	3,375	0.03%
2023/04/26	0	0.00	2	101.75	103.50	-2	3,413	-0.06%
2023/04/25	2	106.50	3	106.00	106.00	-1	3,401	-0.03%
2023/04/24	6	109.92	0	0.00	109.50	6	3,414	0.18%
2023/04/21	1.4	113.21	0.2	112.50	109.50	1.2	3,460	0.03%
2023/04/20	4	120.38	0	0.00	115.00	4	3,444	0.12%
2023/04/19	1	118.50	8	120.44	120.50	-7	3,437	-0.20%
2023/04/18	0	120.00	1	120.50	120.00	-1	3,585	-0.03%
2023/04/17	1	118.50	1	119.00	119.00	0	3,631	0.00%
2023/04/14	5	120.90	2	121.00	120.00	3	3,691	0.08%
2023/04/13	7	122.14	2	122.50	121.50	5	3,765	0.13%
2023/04/12	3	122.00	8	122.56	120.50	-5	3,768	-0.13%
2023/04/11	1	118.00	0	0.00	118.50	1	3,730	0.03%
2023/04/10	7	119.14	11	120.95	117.50	-4	3,753	-0.11%
2023/04/07	7	121.50	0	0.00	121.50	7	3,755	0.19%
2023/04/06	7.2	120.24	18	120.25	121.50	-10.8	3,795	-0.28%
2023/03/31	1	117.00	0	0.00	116.50	1	3,756	0.03%
2023/03/30	5	118.70	3	119.50	117.50	2	3,851	0.05%
2023/03/29	0	0.00	2.4	120.00	120.00	-2.4	3,868	-0.06%
2023/03/28	3	116.33	0	0.00	114.00	3	3,913	0.08%
2023/03/27	1	117.50	0	0.00	117.50	1	3,987	0.03%
2023/03/23	2	112.00	0	0.00	111.50	2	4,554	0.04%
2023/03/22	0	0.00	1	112.00	112.00	-1	4,564	-0.02%
2023/03/17	0	0.00	1	108.50	111.00	-1	5,036	-0.02%
2023/03/16	2.2	109.59	2	108.75	108.00	0.2	5,213	0.00%
2023/03/14	11	112.73	0	0.00	111.50	11	5,871	0.19%
2023/03/13	4	108.88	0	0.00	111.50	4	6,309	0.06%
2023/03/10	1	113.00	0	0.00	111.50	1	6,783	0.01%
2023/03/09	1	113.00	0	0.00	113.00	1	7,147	0.01%
2023/03/08	0	0.00	5	117.20	115.50	-5	7,227	-0.07%
2023/03/07	0	0.00	2	117.50	117.00	-2	7,301	-0.03%
2023/03/06	0	0.00	3	118.00	118.00	-3	7,404	-0.04%
2023/03/03	1	120.50	0	0.00	119.00	1	7,530	0.01%
2023/03/02	1	122.00	1	121.00	122.00	0	7,708	0.00%
2023/03/01	7	119.00	1	120.00	120.50	6	7,922	0.08%
2023/02/24	0	118.50	1	117.50	119.00	-1	8,227	-0.01%
2023/02/23	1	119.50	2	119.25	119.50	-1	8,437	-0.01%
2023/02/22	1	116.50	1	117.50	116.00	0	8,623	0.00%
2023/02/21	3	118.00	1	118.50	119.50	2	8,875	0.02%
2023/02/20	1	120.50	1	121.00	120.00	0	9,189	0.00%
2023/02/17	0	0.00	1.2	121.17	120.50	-1.2	9,348	-0.01%
2023/02/16	11	123.45	10	122.50	123.00	1	9,557	0.01%
2023/02/15	1	122.00	4	122.62	122.50	-3	9,737	-0.03%
2023/02/14	1	123.50	5	123.00	121.50	-4	9,804	-0.04%
2023/02/13	20	124.03	1	124.00	123.00	19	9,774	0.19%
2023/02/10	6	129.08	0	132.00	128.00	6	9,728	0.06%
2023/02/09	0.2	130.05	2	131.25	128.50	-1.8	9,627	-0.02%
2023/02/08	2	128.50	7	130.29	131.00	-5	9,498	-0.05%
2023/02/07	3	122.50	5	123.50	125.00	-2	9,271	-0.02%
2023/02/06	1	120.00	3	122.50	119.50	-2	9,173	-0.02%
2023/02/03	5	120.50	1	121.00	119.00	4	9,119	0.04%
2023/02/02	0.2	118.50	0	0.00	118.50	0.2	9,084	0.00%
2023/02/01	2	117.25	102	117.00	117.00	-100	9,087	-1.10%	大賣/
2023/01/31	101	117.96	12	114.38	118.00	89	9,112	0.98%	大買/
2023/01/30	11	111.27	4	112.25	111.00	7	9,105	0.08%
2023/01/16	0	0.00	2	109.50	111.00	-2	9,188	-0.02%
2023/01/13	0	0.00	3	110.00	109.00	-3	9,212	-0.03%
2023/01/12	6	110.25	4	110.25	109.00	2	9,258	0.02%
2023/01/11	3	112.83	4.3	112.88	111.50	-1.3	9,249	-0.01%
2023/01/10	2	114.50	1	117.50	113.50	1	9,278	0.01%
2023/01/09	4.3	116.63	1	117.50	117.50	3.3	9,363	0.04%
2023/01/06	7	118.86	7	118.43	117.00	0	9,455	0.00%
2023/01/05	3	116.00	1	115.00	114.50	2	9,413	0.02%
2023/01/04	3	115.67	1	116.50	116.50	2	9,477	0.02%
2023/01/03	5	120.10	3	121.50	118.50	2	9,530	0.02%
2022/12/30	2	123.75	0	0.00	123.00	2	9,589	0.02%
2022/12/29	2	121.50	2	123.50	124.00	0	9,709	0.00%
2022/12/28	4	123.88	3	125.33	123.00	1	9,823	0.01%
2022/12/27	4	126.13	4	126.00	126.50	0	10,020	0.00%
2022/12/26	8	125.69	14.1	125.82	124.00	-6.1	10,139	-0.06%
2022/12/23	9.2	126.97	9	126.33	125.50	0.2	10,219	0.00%
2022/12/22	10	124.25	6	125.17	125.00	4	10,331	0.04%
2022/12/21	5	123.30	3	121.17	121.00	2	10,345	0.02%
2022/12/20	13	123.96	7	123.57	121.00	6	10,453	0.06%
2022/12/19	3	126.83	4	127.00	126.00	-1	10,465	-0.01%
2022/12/16	18	126.06	13	125.19	124.50	5	10,510	0.05%
2022/12/15	22.1	125.39	28.9	125.29	124.50	-6.8	10,564	-0.06%
2022/12/14	3.2	131.00	0.2	131.00	131.00	3	10,167	0.03%
2022/12/13	6	148.92	36.1	149.01	145.50	-30.1	10,221	-0.29%
2022/12/12	60	149.00	188	148.32	146.50	-128	10,292	-1.24%	大賣/鉅額交易
2022/12/09	89	153.40	4	153.38	154.00	85	10,248	0.83%
2022/12/08	20	151.45	79	149.69	149.50	-59	10,391	-0.57%
2022/12/07	35	152.13	113	152.97	151.00	-78	10,371	-0.75%	大賣/
2022/12/06	142	152.67	59	155.08	150.50	83	10,144	0.82%	大買/
2022/12/05	28	158.29	120.3	156.68	158.50	-92.3	9,984	-0.92%	大賣/
2022/12/02	70	151.25	280	152.52	151.00	-210	9,667	-2.17%	大賣/鉅額交易
2022/12/01	169	138.07	15	138.07	150.00	154	9,409	1.64%	大買/鉅額交易
2022/11/30	302	135.87	7	136.07	136.50	295	9,367	3.15%	大買/鉅額交易
2022/11/29	10	132.05	55	130.81	133.00	-45	9,469	-0.48%
2022/11/28	58	133.77	9	133.28	133.50	49	9,588	0.51%
2022/11/25	10	133.25	10	133.05	130.50	0	9,787	0.00%
2022/11/24	18	135.19	5	134.30	134.00	13	10,147	0.13%
2022/11/23	7	135.71	15	134.93	136.50	-8	10,352	-0.08%
2022/11/22	19	131.82	19	131.53	130.50	0	10,437	0.00%
2022/11/21	7	134.64	11	133.86	132.50	-4	10,491	-0.04%
2022/11/18	4	129.00	178	131.13	131.00	-174	10,604	-1.64%	大賣/鉅額交易
2022/11/17	34	131.10	19	130.03	128.50	15	10,546	0.14%
2022/11/16	191	128.59	31	127.31	130.00	160	10,410	1.54%	大買/鉅額交易
2022/11/15	9	119.83	25	119.92	121.00	-16	10,174	-0.16%
2022/11/14	18	118.39	20	117.18	121.00	-2	9,995	-0.02%
2022/11/11	31	112.76	12	115.38	114.00	19	9,757	0.19%
2022/11/10	4	107.63	2	106.75	106.50	2	9,544	0.02%
2022/11/08	25	107.00	25	108.00	103.50	0	9,447	0.00%
2022/11/07	10	104.50	1	105.00	105.00	9	9,432	0.10%
2022/11/04	1	105.00	0	0.00	104.00	1	9,410	0.01%
2022/11/03	2	106.50	8	107.25	106.50	-6	9,359	-0.06%
2022/11/02	1	106.00	5	107.00	106.50	-4	9,324	-0.04%
2022/11/01	15	104.87	5	103.80	103.50	10	9,271	0.11%
2022/10/31	4	101.50	1	102.00	101.50	3	9,229	0.03%
2022/10/28	4	100.08	1	98.80	98.30	3	9,211	0.03%
2022/10/27	1	100.00	1	102.00	102.00	0	9,188	0.00%
2022/10/26	1	97.50	1	97.60	98.60	0	9,147	0.00%
2022/10/25	2	100.50	1	100.50	100.00	1	9,072	0.01%
2022/10/21	2	108.75	2	109.00	107.00	0	8,954	0.00%
2022/10/20	2	111.75	1	111.00	112.00	1	8,906	0.01%
2022/10/19	1	112.50	2	113.25	110.50	-1	8,849	-0.01%
2022/10/18	7	113.00	7	112.79	112.50	0	8,859	0.00%
2022/10/17	6	109.00	4	110.50	111.00	2	8,801	0.02%
2022/10/14	2	115.50	3	115.33	115.50	-1	8,664	-0.01%
2022/10/13	4.3	112.53	0	0.00	108.00	4.3	8,521	0.05%
2022/10/12	6	112.67	7	113.36	113.00	-1	8,381	-0.01%
2022/10/11	11	109.91	4	111.63	110.50	7	8,250	0.08%
2022/10/07	4	117.38	203	117.25	114.00	-199	8,119	-2.45%	大賣/鉅額交易
2022/10/06	201	118.00	63	114.81	118.50	138	7,954	1.73%	大買/鉅額交易
2022/10/05	60	114.67	1	112.50	113.00	59	7,788	0.76%
2022/10/04	11	115.77	13	115.19	114.50	-2	7,613	-0.03%
2022/10/03	10	109.30	9	109.72	110.50	1	7,368	0.01%
2022/09/30	6	104.50	11	104.95	107.50	-5	7,173	-0.07%
2022/09/29	12	104.29	11	103.82	103.50	1	6,997	0.01%
2022/09/28	5	100.69	5	101.36	99.10	0	6,804	0.00%
2022/09/27	4	107.00	4	104.88	107.00	0	6,688	0.00%
2022/09/26	2	105.75	4	107.00	104.50	-2	6,533	-0.03%
2022/09/23	3	110.50	4	107.63	108.00	-1	6,431	-0.02%
2022/09/22	15	109.20	19	109.79	112.00	-4	6,289	-0.06%
2022/09/21	23	105.93	1	107.00	107.50	22	6,052	0.36%
2022/09/20	2	107.50	22	108.66	107.00	-20	6,006	-0.33%
2022/09/19	18	109.31	8	110.38	107.50	10	5,930	0.17%
2022/09/16	2	118.00	40	118.18	116.00	-38	5,738	-0.66%
2022/09/15	37	118.27	49	121.20	117.50	-12	5,663	-0.21%
2022/09/14	21	116.98	17	117.76	116.00	4	5,337	0.07%
2022/09/13	9	118.61	9.1	118.66	118.00	-0.1	5,171	0.00%
2022/09/12	16	119.16	16	119.75	120.00	0	5,066	0.00%
2022/09/08	17	118.21	11	118.82	118.50	6	4,871	0.12%
2022/09/07	15	117.13	15	117.57	119.00	0	4,729	0.00%
2022/09/06	13	122.00	10	120.50	118.50	3	4,486	0.07%
2022/09/05	37	131.59	32	132.72	129.00	5	4,136	0.12%
2022/09/02	26	130.52	14	131.71	129.50	12	3,925	0.31%
2022/09/01	29	128.84	39	130.50	129.50	-10	3,703	-0.27%
2022/08/31	41	134.99	38.1	133.97	128.00	3	3,382	0.09%
2022/08/30	50.1	120.23	46	122.36	129.50	4.1	2,871	0.14%
2022/08/29	33	120.51	50	119.58	118.00	-17	2,454	-0.69%
2022/08/26	9	117.67	19.2	118.37	117.00	-10.2	2,132	-0.48%
2022/08/25	53.1	112.48	55	110.86	112.00	-1.9	1,749	-0.11%
2022/08/24	15	103.83	17	110.76	111.50	-2	1,399	-0.14%
2022/08/23	55	98.93	46	100.27	101.50	9	1,256	0.72%
2022/08/22	20	96.65	30.1	97.09	98.90	-10.1	1,096	-0.92%
2022/08/19	2	90.65	0	0.00	90.60	2	955	0.21%
2022/08/17	1	90.60	3	90.07	90.50	-2	936	-0.21%
2022/08/16	0	0.00	6	91.22	91.40	-6	927	-0.65%
2022/08/15	1	90.00	0	0.00	90.70	1	918	0.11%
2022/08/12	6	87.48	2	86.90	88.50	4	898	0.45%
2022/08/09	0	0.00	16	84.33	86.20	-16	871	-1.84%
2022/08/08	1.1	83.37	0	0.00	83.50	1.1	898	0.12%
2022/08/05	0	0.00	10	84.70	84.50	-10	917	-1.09%
2022/08/04	1	83.60	0	0.00	82.90	1	926	0.11%
2022/08/03	5	84.60	0	0.00	83.90	5	916	0.55%
2022/08/02	12.2	87.81	0	0.00	85.50	12.2	909	1.34%
2022/08/01	15	89.86	0	0.00	90.70	15	901	1.66%
2022/07/27	0	0.00	10	89.55	89.30	-10	894	-1.12%
2022/07/26	11	88.13	3	90.23	88.50	8	876	0.91%
2022/07/25	1	90.20	12	91.08	90.40	-11	859	-1.28%
2022/07/19	0	0.00	1	81.20	81.00	-1	775	-0.13%
2022/07/13	2	80.35	0	0.00	80.30	2	817	0.24%
2022/07/12	1	80.80	0	0.00	78.50	1	822	0.12%
2022/07/07	7	81.27	0.1	80.00	81.60	6.9	853	0.81%
2022/07/06	2	81.95	0	0.00	79.90	2	868	0.23%
2022/07/04	1	83.10	0	0.00	80.50	1	965	0.10%
2022/06/30	5	91.00	0	0.00	89.50	5	997	0.50%
2022/06/29	2	90.50	0	0.00	91.40	2	994	0.20%
2022/06/27	1	91.60	0	0.00	93.40	1	985	0.10%
2022/06/24	1	95.40	4	94.13	94.50	-3	978	-0.31%
2022/06/23	0	0.00	10	94.47	96.00	-10	976	-1.02%
2022/06/21	0	0.00	4	90.00	90.60	-4	939	-0.43%
2022/06/20	4	89.50	5	90.20	89.00	-1	935	-0.11%
2022/06/17	4	89.80	1	90.50	90.50	3	926	0.32%
2022/06/16	5	89.12	1	91.50	89.20	4	926	0.43%
2022/06/15	0	0.00	5	91.60	90.50	-5	938	-0.53%
2022/06/14	0	0.00	22	87.41	88.10	-22	942	-2.33%
2022/06/13	17	87.62	9	87.00	89.20	8	944	0.85%
2022/06/09	0	0.00	5	86.00	86.30	-5	937	-0.53%
2022/06/08	5	85.10	1	86.70	86.70	4	944	0.42%
2022/06/02	0	0.00	0.6	83.00	82.80	-0.6	997	-0.06%
2022/06/01	0.1	83.20	1	82.60	83.10	-0.9	1,028	-0.09%
2022/05/31	0.2	83.00	0	0.00	82.40	0.2	1,038	0.02%
2022/05/30	1	82.10	1	82.50	82.10	0	1,035	0.00%
2022/05/26	1	81.50	0	0.00	80.70	1	1,059	0.09%
2022/05/25	2	80.90	4	81.10	80.90	-2	1,075	-0.19%
2022/05/24	7	81.97	7	81.67	80.80	0	1,103	0.00%
2022/05/23	4.2	82.47	1	82.80	82.80	3.2	1,112	0.29%
2022/05/20	2.3	81.75	0	0.00	80.90	2.3	1,124	0.20%
2022/05/19	1	80.10	0	0.00	80.30	1	1,199	0.08%
2022/05/17	3	82.57	0	0.00	81.40	3	1,211	0.25%
2022/05/16	4	80.23	2	79.70	83.70	2	1,217	0.16%
2022/05/13	0	0.00	13	78.70	78.70	-13	1,239	-1.05%
2022/05/11	0	0.00	1	75.30	76.00	-1	1,216	-0.08%
2022/05/10	14	73.59	4	75.35	76.00	10	1,215	0.82%
2022/05/09	3	81.20	11	78.26	76.10	-8	1,202	-0.67%
2022/05/06	12	82.62	1.1	82.44	81.10	10.9	1,180	0.92%
2022/05/05	0	0.00	1	85.80	85.50	-1	1,165	-0.09%
2022/04/29	1	88.70	1	89.40	88.60	0	1,172	0.00%
2022/04/28	1	88.40	0	0.00	88.50	1	1,183	0.08%
2022/04/27	0	0.00	10	88.82	88.10	-10	1,182	-0.85%
2022/04/26	0	0.00	1	91.60	91.00	-1	1,174	-0.09%
2022/04/25	1	92.60	0	0.00	91.60	1	1,186	0.08%
2022/04/22	1	94.70	0	0.00	94.80	1	1,203	0.08%
2022/04/21	2	94.40	0	0.00	95.00	2	1,200	0.17%
2022/04/20	2	94.65	1	95.70	95.40	1	1,193	0.08%
2022/04/19	0	0.00	1	93.70	93.20	-1	1,180	-0.08%
2022/04/18	3	96.00	3	96.77	94.90	0	1,177	0.00%
2022/04/15	1	96.10	0.1	97.00	95.90	0.9	1,181	0.08%
2022/04/14	6	95.68	2	96.10	96.00	4	1,173	0.34%
2022/04/12	2	96.30	0	0.00	95.40	2	1,171	0.17%
2022/04/11	0	0.00	7	98.96	98.50	-7	1,156	-0.61%
2022/04/08	4	95.10	1	94.50	93.80	3	1,092	0.27%
2022/04/07	1	92.70	1	95.30	95.50	0	1,075	0.00%
2022/04/01	1	92.80	0	0.00	91.80	1	1,032	0.10%
2022/03/28	1	91.60	1	92.70	91.30	0	1,046	0.00%
2022/03/25	1.3	91.69	0	0.00	91.60	1.3	1,035	0.13%
2022/03/22	0	0.00	2	93.60	93.50	-2	1,125	-0.18%
2022/03/21	0	0.00	1	95.40	94.50	-1	1,131	-0.09%
2022/03/17	0	0.00	4	92.80	94.10	-4	1,144	-0.35%
2022/03/14	1	93.20	0	0.00	93.10	1	1,259	0.08%
2022/03/11	3	94.80	3	94.60	94.30	0	1,270	0.00%
2022/03/10	1	94.50	0	0.00	94.40	1	1,278	0.08%
2022/03/09	2	91.75	2	91.90	91.60	0	1,278	0.00%
2022/03/08	2	93.60	6	90.50	90.20	-4	1,289	-0.31%
2022/03/07	2.2	96.80	0	0.00	97.00	2.2	1,267	0.17%
2022/03/02	0	0.00	2	102.00	102.50	-2	1,398	-0.14%
2022/03/01	1	102.50	3.2	102.50	102.50	-2.2	1,400	-0.16%
2022/02/25	3.1	101.69	1	103.00	104.50	2.1	1,410	0.15%
2022/02/24	3	102.33	1	104.00	101.50	2	1,441	0.14%
2022/02/23	0	0.00	2	104.50	105.00	-2	1,442	-0.14%
2022/02/22	1	104.00	0	0.00	104.00	1	1,442	0.07%
2022/02/21	20	105.68	16	107.19	107.00	4	1,451	0.28%
2022/02/17	2	104.00	1	105.00	103.50	1	1,392	0.07%
2022/02/16	1	103.00	0	0.00	103.00	1	1,388	0.07%
2022/02/15	9	107.17	9	109.56	103.00	0	1,376	0.00%
2022/02/14	0.4	103.00	0	0.00	101.50	0.4	1,337	0.03%
2022/02/11	0.2	104.00	0	0.00	104.00	0.2	1,339	0.01%
2022/02/10	1	104.00	1	104.50	104.50	0	1,342	0.00%
2022/02/09	1	103.50	0	0.00	104.00	1	1,348	0.07%
2022/01/18	1	108.00	0	0.00	105.50	1	1,593	0.06%
2022/01/17	0.1	108.00	1	108.00	108.00	-0.9	1,582	-0.06%
2022/01/13	1	106.00	0	0.00	105.50	1	1,565	0.06%
2022/01/11	2	107.25	0	0.00	107.50	2	1,573	0.13%
2022/01/04	0	107.50	0	0.00	106.00	0	1,655	0.00%
2022/01/03	0	0.00	1	108.00	107.50	-1	1,654	-0.06%
2021/12/30	2	112.00	6	112.83	111.50	-4	1,654	-0.24%
2021/12/29	1	110.00	0	0.00	110.00	1	1,650	0.06%
2021/12/23	0	0.00	1	113.00	113.00	-1	1,725	-0.06%
2021/12/22	0	0.00	5	113.50	113.00	-5	1,735	-0.29%
2021/12/21	0	0.00	3	113.50	113.50	-3	1,735	-0.17%
2021/12/20	7	118.21	8	116.50	115.00	-1	1,727	-0.06%
2021/12/16	5	111.00	1	112.00	112.50	4	1,771	0.23%
2021/12/15	1	111.50	0	0.00	111.00	1	1,870	0.05%
2021/12/14	1	112.00	0	0.00	111.50	1	1,960	0.05%
2021/12/13	1	113.50	1	114.50	114.50	0	1,959	0.00%
2021/12/10	0	0.00	7.1	115.71	115.00	-7.1	1,975	-0.36%
2021/12/08	6	118.00	8	116.69	115.50	-2	1,962	-0.10%
2021/12/06	0	0.00	5	114.50	113.00	-5	1,901	-0.26%
2021/12/03	2	111.75	0	0.00	112.50	2	1,920	0.10%
2021/12/02	1	112.00	6	113.92	112.00	-5	1,950	-0.26%
2021/12/01	0	0.00	0.1	111.50	110.50	-0.1	1,939	-0.01%
2021/11/30	1	110.50	4.1	110.03	110.50	-3.1	1,941	-0.16%
2021/11/29	2	115.25	1	109.00	109.00	1	1,930	0.05%
2021/11/26	0	0.00	2	112.00	110.00	-2	1,855	-0.11%
2021/11/24	0	0.00	6	106.83	109.00	-6	1,799	-0.33%
2021/11/23	9	109.11	1	107.00	105.50	8	1,794	0.45%
2021/11/22	0	0.00	4.1	107.84	108.00	-4.1	1,775	-0.23%
2021/11/18	12	105.83	10	106.00	106.50	2	1,810	0.11%
2021/11/16	0	106.50	1	105.00	105.00	-1	1,842	-0.05%
2021/11/15	0	0.00	6	103.00	103.50	-6	1,870	-0.32%
2021/11/11	1	103.50	0	0.00	102.50	1	2,056	0.05%
2021/11/10	1	102.50	0	0.00	102.50	1	2,124	0.05%
2021/11/09	1	104.00	1	103.00	103.00	0	2,150	0.00%
2021/11/05	0	0.00	0.1	106.00	105.00	-0.1	2,163	0.00%
2021/11/02	1	104.50	16	105.03	105.00	-15	2,320	-0.65%
2021/10/29	1	113.50	40	110.00	108.50	-39	2,320	-1.68%
2021/10/28	50	114.75	10	115.85	116.50	40	2,256	1.77%
2021/10/27	4	108.38	5	107.00	106.00	-1	2,198	-0.05%
2021/10/25	0	102.50	1	102.00	103.00	-1	2,160	-0.05%
2021/10/21	0	0.00	1	108.50	105.50	-1	2,199	-0.05%
2021/10/20	1	107.00	0	0.00	106.50	1	2,211	0.05%
2021/10/19	1	107.00	0	0.00	108.00	1	2,247	0.04%
2021/10/15	1	106.50	0	0.00	106.50	1	2,377	0.04%
2021/10/14	2	104.25	1	110.00	107.50	1	2,373	0.04%
2021/10/13	0	101.67	3	101.33	101.00	-3	2,362	-0.13%
2021/10/12	1	105.01	6	105.08	104.50	-5	2,414	-0.21%
2021/10/08	0	112.50	0	0.00	111.00	0	2,450	0.00%
2021/10/07	0	110.40	0	0.00	112.50	0	2,521	0.00%
2021/10/06	0	111.50	0	0.00	110.50	0	2,618	0.00%
2021/10/05	2	110.51	1	110.00	113.50	1	2,645	0.04%
2021/10/04	3	118.49	4.4	120.50	114.00	-1.4	2,635	-0.05%
2021/10/01	0	126.94	0	0.00	124.00	0	2,614	0.00%
2021/09/30	0	126.00	0	0.00	126.50	0	2,622	0.00%
2021/09/29	4.1	125.89	2	125.50	125.00	2.1	2,637	0.08%
2021/09/28	0	130.00	4	130.00	128.50	-4	2,652	-0.15%
2021/09/27	1	132.00	1	132.00	130.00	0	2,667	0.00%
2021/09/24	1	131.50	1	133.50	132.50	0	2,696	0.00%
2021/09/23	15.1	132.91	1	134.00	131.50	14.1	2,727	0.52%
2021/09/22	5	135.80	4	136.95	140.00	1	2,708	0.04%
2021/09/17	0	0.00	3	130.83	133.50	-3	2,661	-0.11%
2021/09/15	0	0.00	4	129.75	129.00	-4	2,614	-0.15%
2021/09/13	1	128.50	10.1	128.49	129.00	-9.1	2,712	-0.34%
2021/09/09	1	126.50	1	125.00	125.00	0	2,960	0.00%
2021/09/08	0	0.00	1	126.00	125.50	-1	3,003	-0.03%
2021/09/07	1	124.00	2.1	123.12	126.50	-1.1	3,060	-0.04%
2021/09/06	0.5	124.50	3	122.00	122.00	-2.5	3,221	-0.08%
2021/09/03	0.1	126.00	0	0.00	124.50	0.1	3,543	0.00%
2021/09/02	4.1	126.38	1	126.50	126.00	3.1	3,814	0.08%
2021/09/01	1.1	128.00	0	0.00	127.00	1.1	3,899	0.03%
2021/08/31	2	129.00	1	129.00	130.00	1	4,071	0.02%
2021/08/30	2	130.00	5	130.00	129.00	-3	4,203	-0.07%
2021/08/27	0	128.50	1	129.00	129.00	-1	4,232	-0.02%
2021/08/26	0.1	129.05	4	129.00	128.00	-3.9	4,289	-0.09%
2021/08/25	1	129.00	1	128.50	130.00	0	4,396	0.00%
2021/08/24	8	129.81	1	128.00	127.00	7	4,517	0.15%
2021/08/23	0	0.00	5	132.00	131.50	-5	4,583	-0.11%
2021/08/20	4	133.00	2.3	133.56	133.00	1.7	4,589	0.04%
2021/08/19	0	0.00	1	130.00	129.00	-1	4,627	-0.02%
2021/08/18	15	136.16	0.1	133.00	132.00	14.9	4,615	0.32%
2021/08/17	12.1	143.10	24	147.60	141.50	-12	4,574	-0.26%
2021/08/16	5	141.20	18	143.72	143.50	-13	4,540	-0.29%
2021/08/13	0	0.00	1	136.50	137.00	-1	4,512	-0.02%
2021/08/12	0	0.00	1	135.00	135.50	-1	4,528	-0.02%
2021/08/11	4	132.00	0	0.00	131.50	4	4,619	0.09%
2021/08/10	1	135.50	7	136.07	135.50	-6	4,855	-0.12%
2021/08/09	18	137.72	0	0.00	133.00	18	5,032	0.36%
2021/08/06	3.1	141.35	24	141.71	143.00	-20.9	5,248	-0.40%
2021/08/05	0	0.00	1	135.00	133.50	-1	5,428	-0.02%
2021/08/04	3	136.17	0	0.00	134.00	3	5,612	0.05%
2021/08/02	2.2	130.64	1.2	134.88	137.00	1	5,693	0.02%
2021/07/30	1	131.00	6.1	131.99	129.00	-5.1	5,697	-0.09%
2021/07/29	0	128.00	0	0.00	130.00	0	5,736	0.00%
2021/07/27	1	127.99	2	126.50	126.00	-1	5,868	-0.02%
2021/07/26	1	130.00	8	134.81	133.50	-7	5,964	-0.12%
2021/07/23	2.1	127.67	7	126.93	130.50	-4.9	5,979	-0.08%
2021/07/22	2.1	137.45	7	133.79	129.50	-4.9	5,975	-0.08%
2021/07/21	29	145.55	11	143.73	135.00	18	6,006	0.30%
2021/07/20	1	144.00	0.4	144.00	144.00	0.6	5,955	0.01%
2021/07/19	1	132.00	5	133.20	131.00	-4	5,981	-0.07%
2021/07/16	3.4	137.97	8	138.94	134.00	-4.6	6,061	-0.08%
2021/07/15	9	130.83	1	123.50	134.00	8	6,039	0.13%
2021/07/14	10	117.50	13	122.81	122.00	-3	6,043	-0.05%
2021/07/13	14.6	131.15	30	125.87	123.50	-15.4	6,076	-0.25%
2021/07/12	0.4	137.87	0	0.00	136.50	0.4	6,068	0.01%
2021/07/09	2	140.50	22	144.23	139.50	-20	6,056	-0.33%
2021/07/08	3	142.33	2	142.75	141.00	1	6,076	0.02%
2021/07/07	26	146.46	3	144.67	142.50	23	6,118	0.38%
2021/07/06	0	0.00	13	143.12	142.50	-13	6,137	-0.21%
2021/07/05	2.3	144.04	4	144.00	143.50	-1.7	6,150	-0.03%
2021/07/02	6	143.42	10	146.00	142.00	-4	6,186	-0.06%
2021/07/01	1	149.00	1	148.00	144.00	0	6,160	0.00%
2021/06/30	7.2	149.71	33	149.33	147.50	-25.8	6,147	-0.42%
2021/06/29	20.5	146.12	27.1	140.30	152.00	-6.6	6,120	-0.11%
2021/06/28	18	147.11	26	148.15	146.00	-8	6,059	-0.13%
2021/06/25	10	154.10	3	153.17	150.50	7	6,030	0.12%
2021/06/24	4.4	155.41	1	155.00	154.50	3.4	6,015	0.06%
2021/06/23	11	157.36	4	155.88	155.00	7	6,065	0.12%
2021/06/22	11.1	157.60	4.1	160.22	154.00	7	6,024	0.12%
2021/06/21	8.2	166.28	68.3	168.83	163.00	-60.1	5,944	-1.01%
2021/06/18	105	176.08	31	175.29	178.00	74	6,113	1.21%	大買/
2021/06/17	6.5	168.92	12	170.08	167.50	-5.5	6,310	-0.09%
2021/06/16	5	167.20	3	166.33	164.00	2	6,412	0.03%
2021/06/15	20	170.65	20	174.13	171.50	0	6,536	0.00%
2021/06/11	31.2	185.32	16	184.69	176.00	15.2	6,427	0.24%
2021/06/10	15.1	172.99	25.5	175.25	179.50	-10.5	6,239	-0.17%
2021/06/09	15	162.67	10	159.80	163.50	5	5,974	0.08%
2021/06/08	13.1	162.92	10	163.95	161.00	3.1	5,907	0.05%
2021/06/07	3.4	152.75	16	157.97	160.00	-12.6	5,741	-0.22%
2021/06/04	4	145.38	3	146.33	145.50	1	5,628	0.02%
2021/06/03	7.1	144.77	8.5	147.41	143.50	-1.4	5,638	-0.03%
2021/06/02	10.5	154.44	5	157.10	151.00	5.5	5,656	0.10%
2021/06/01	10.6	131.11	18.1	138.35	159.50	-7.5	5,555	-0.14%
2021/05/28	14	161.07	10	160.60	160.50	4	5,355	0.07%
2021/05/27	7	162.79	14	168.71	162.00	-7	5,331	-0.13%
2021/05/26	0	0.00	1	162.50	162.50	-1	5,380	-0.02%
2021/05/25	5	162.50	9	163.61	160.50	-4	5,447	-0.07%
2021/05/24	9.2	165.11	7	167.86	170.00	2.2	5,566	0.04%
2021/05/21	4.8	157.78	15	158.07	158.00	-10.2	5,534	-0.18%
2021/05/20	18.7	161.59	12	162.92	161.00	6.7	5,694	0.12%
2021/05/19	14.2	161.32	7	163.58	160.00	7.2	5,773	0.12%
2021/05/18	37.5	176.32	15	178.23	175.00	22.5	5,782	0.39%
2021/05/17	20	178.78	16	187.78	188.50	4	5,839	0.07%
2021/05/14	33	171.41	45.3	170.73	171.50	-12.2	5,771	-0.21%
2021/05/13	20	159.82	17	166.77	169.50	3	5,536	0.05%
2021/05/12	7	150.86	16.5	152.96	154.50	-9.5	5,280	-0.18%
2021/05/11	2.1	140.95	13	132.08	140.50	-10.9	5,109	-0.21%
2021/05/10	6	134.50	0	0.00	134.00	6	5,025	0.12%
2021/05/07	0	0.00	1	132.50	133.50	-1	5,004	-0.02%
2021/05/06	2.3	138.18	0	0.00	131.50	2.3	4,971	0.05%
2021/05/05	1	144.50	2	138.75	139.00	-1	4,922	-0.02%
2021/05/04	27.2	146.34	2	145.25	143.50	25.2	4,903	0.51%
2021/05/03	2	155.25	26.4	150.69	155.50	-24.4	4,781	-0.51%
2021/04/29	3.2	140.15	1	138.50	141.50	2.2	4,667	0.05%
2021/04/28	2.5	138.21	1	140.00	136.50	1.5	4,648	0.03%
2021/04/27	3	144.33	4.2	139.67	139.50	-1.2	4,623	-0.03%
2021/04/26	3.2	139.23	3	138.17	137.00	0.2	4,566	0.00%
2021/04/23	5.4	142.94	0.9	146.98	141.50	4.5	4,553	0.10%
2021/04/22	0	0.00	6.5	143.35	139.50	-6.5	4,513	-0.14%
2021/04/21	1	151.00	0	0.00	151.00	1	4,427	0.02%
2021/04/20	2	153.00	1.1	159.18	160.00	0.9	4,411	0.02%
2021/04/19	3	164.33	5.2	166.04	156.50	-2.2	4,361	-0.05%
2021/04/16	3.2	159.77	7	165.00	168.00	-3.8	4,259	-0.09%
2021/04/15	0	0.00	2	150.00	153.00	-2	4,164	-0.05%
2021/04/14	5	145.00	8	140.00	145.00	-3	4,158	-0.07%
2021/04/13	9.1	135.50	0	0.00	148.00	9.1	4,134	0.22%
2021/04/12	1	169.00	0	0.00	160.00	1	4,126	0.02%
2021/04/09	0	0.00	1	155.50	155.50	-1	4,132	-0.02%
2021/04/08	12	141.50	1	141.50	141.50	11	4,138	0.27%
2021/04/06	0	0.00	7	120.71	117.50	-7	4,108	-0.17%
2021/04/01	5	114.00	11	110.50	118.00	-6	4,103	-0.15%
2021/03/31	2.1	114.05	1	115.00	112.00	1.1	4,084	0.03%
2021/03/30	7	122.14	6	120.00	119.50	1	4,077	0.02%
2021/03/29	0	0.00	1	117.50	123.00	-1	4,088	-0.02%
2021/03/26	5	110.50	13	108.73	117.00	-8	4,071	-0.20%
2021/03/22	42	94.78	66	95.15	97.10	-24	4,040	-0.59%
2021/03/19	26	90.02	23	89.97	88.30	3	3,752	0.08%
2021/03/18	60	83.66	73.2	84.61	86.70	-13.2	3,407	-0.39%
2021/03/17	31.1	77.88	36	78.61	78.90	-4.9	3,265	-0.15%
2021/03/16	6	76.83	19	76.83	74.70	-13	3,064	-0.42%
2021/03/15	7	76.30	6	76.13	76.20	1	2,992	0.03%
2021/03/12	15	75.43	0	0.00	75.00	15	2,868	0.52%
2021/03/11	7	76.14	3	75.40	78.00	4	2,862	0.14%
2021/03/10	1	76.00	0	0.00	75.80	1	2,843	0.04%
2021/03/08	11	73.43	1	72.00	72.00	10	2,888	0.35%
2021/03/05	4	74.85	7	75.10	75.90	-3	2,850	-0.11%
2021/03/04	20	68.90	1	70.00	69.00	19	2,775	0.68%
2021/03/03	2	68.00	36	67.82	68.00	-34	2,753	-1.23%
2021/03/02	15	69.00	0	0.00	65.00	15	2,726	0.55%
2021/02/26	0	0.00	8	64.90	64.50	-8	2,740	-0.29%
2021/02/25	8	66.71	0	0.00	66.70	8	2,734	0.29%
2021/02/24	2	64.60	2.1	60.17	64.00	-0.1	2,635	0.00%
2021/02/23	18	66.06	8	59.75	62.00	10	2,557	0.39%
2021/02/22	2	65.50	1	65.50	65.50	1	2,411	0.04%
2021/02/19	11	57.81	14	58.34	59.60	-3	2,404	-0.12%
2021/02/18	31	52.54	37.5	53.53	54.20	-6.5	2,216	-0.29%
2021/02/17	4.1	49.63	1	49.75	49.35	3.1	2,111	0.15%
2021/02/05	5	49.50	2.1	48.68	48.00	2.9	2,043	0.14%
2021/02/04	0	0.00	1	44.90	46.50	-1	1,793	-0.06%
2021/02/01	1	41.20	0	0.00	39.30	1	1,682	0.06%
2021/01/29	10	38.85	0	0.00	38.50	10	1,681	0.59%
2021/01/26	0	0.00	5	40.50	40.05	-5	1,730	-0.29%
2021/01/25	0	0.00	6	40.58	40.05	-6	1,792	-0.33%
2021/01/21	0.2	40.00	0	0.00	39.30	0.2	1,847	0.01%
2021/01/20	2	40.85	4	40.60	40.20	-2	1,881	-0.11%
2021/01/15	2	39.85	2	39.35	39.20	0	1,978	0.00%
2021/01/14	0	0.00	2	42.10	41.10	-2	2,009	-0.10%
2021/01/13	1	42.10	0	0.00	41.85	1	2,030	0.05%
2021/01/12	1	42.75	1	43.35	43.80	0	2,052	0.00%
2021/01/11	0	0.00	10	42.00	41.85	-10	2,076	-0.48%
2021/01/08	0	0.00	20	43.50	43.55	-20	2,135	-0.94%
2021/01/07	1	43.85	0	0.00	43.85	1	2,165	0.05%
2021/01/06	3	44.63	0	0.00	43.35	3	2,238	0.13%
2021/01/05	2	45.05	0	0.00	44.65	2	2,350	0.09%
2021/01/04	6	45.28	4	46.70	44.35	2	2,445	0.08%
2020/12/31	1.1	47.01	2	47.40	47.00	-0.9	2,450	-0.04%
2020/12/30	3	50.50	12	50.43	50.00	-9	2,427	-0.37%
2020/12/29	10	49.24	2	49.63	50.00	8	2,421	0.33%
2020/12/28	0	0.00	1	49.00	48.20	-1	2,483	-0.04%
2020/12/25	5	47.65	0	0.00	48.95	5	2,512	0.20%
2020/12/24	1	47.55	0	0.00	47.35	1	2,670	0.04%
2020/12/23	4	48.28	11	47.75	47.55	-7	2,726	-0.26%
2020/12/22	11	48.57	1	49.25	48.90	10	2,798	0.36%
2020/12/21	11	46.51	2	46.10	46.10	9	2,813	0.32%
2020/12/18	0	0.00	2	46.83	47.30	-2	2,845	-0.07%
2020/12/17	0.3	45.40	0	0.00	45.40	0.3	2,873	0.01%
2020/12/16	2	45.38	1	44.35	45.50	1	2,931	0.03%
2020/12/15	0	0.00	1	46.60	45.65	-1	2,979	-0.03%
2020/12/14	1	47.55	0	0.00	47.55	1	3,036	0.03%
2020/12/11	2	47.60	0	0.00	47.20	2	3,132	0.06%
2020/12/10	1	49.00	0	0.00	48.60	1	3,229	0.03%
2020/12/08	1	50.00	0.3	50.50	50.00	0.7	4,102	0.02%
2020/12/04	0	0.00	4	51.55	51.40	-4	4,600	-0.09%
2020/12/03	6	54.07	7	53.10	52.00	-1	4,927	-0.02%
2020/11/25	3	51.77	8	52.30	51.00	-5	5,796	-0.09%
2020/11/23	3	51.70	6	51.80	51.60	-3	6,060	-0.05%
2020/11/20	1	52.90	8	52.80	51.70	-7	6,105	-0.11%
2020/11/19	1	52.90	0	0.00	52.90	1	6,169	0.02%
2020/11/18	0	0.00	12	51.53	52.00	-12	6,242	-0.19%
2020/11/17	0	0.00	5	50.90	50.60	-5	6,305	-0.08%
2020/11/16	0	0.00	1	51.10	50.90	-1	6,329	-0.02%
2020/11/13	0	0.00	1	50.50	51.80	-1	6,340	-0.02%
2020/11/12	1	51.10	0	0.00	49.70	1	6,342	0.02%
2020/11/11	1	52.00	0	0.00	51.90	1	6,297	0.02%
2020/11/04	0	0.00	2	54.55	54.80	-2	6,334	-0.03%
2020/11/03	2	54.10	0	0.00	54.20	2	6,384	0.03%
2020/11/02	7	53.43	7	55.04	53.70	0	6,503	0.00%
2020/10/30	4	53.18	1	53.10	52.50	3	6,728	0.04%
2020/10/29	2	53.00	3	54.60	54.30	-1	6,732	-0.01%
2020/10/28	2	55.15	3	53.57	53.40	-1	6,718	-0.01%
2020/10/27	5	55.12	5	55.10	54.80	0	6,745	0.00%
2020/10/26	6	55.60	6	54.93	54.90	0	6,754	0.00%
2020/10/23	7	56.59	2	57.80	57.30	5	6,708	0.07%
2020/10/22	10	56.63	4	56.38	56.30	6	6,726	0.09%
2020/10/21	2	58.70	3	58.00	58.10	-1	6,710	-0.01%
2020/10/20	10	59.35	9	58.70	58.70	1	6,697	0.01%
2020/10/19	5	60.32	7	59.97	59.40	-2	6,677	-0.03%
2020/10/16	44	59.39	43	60.92	61.20	1	6,647	0.02%
2020/10/15	3	59.47	3	59.60	58.90	0	6,598	0.00%
2020/10/14	3	59.47	2	59.90	60.10	1	6,628	0.02%
2020/10/13	23	58.41	3	59.10	59.30	20	6,637	0.30%
2020/10/12	10	63.47	11	61.84	61.40	-1	6,559	-0.02%
2020/10/08	3	62.60	3	62.10	62.60	0	6,531	0.00%
2020/10/07	2	62.80	0	0.00	63.00	2	6,530	0.03%
2020/10/06	0	0.00	2	63.20	64.10	-2	6,551	-0.03%
2020/10/05	0	0.00	1	64.50	63.30	-1	6,604	-0.02%
2020/09/30	6	63.07	6	62.90	63.00	0	6,640	0.00%
2020/09/29	14	64.39	10	63.00	63.00	4	6,660	0.06%
2020/09/28	2	63.70	2	63.90	64.00	0	6,551	0.00%
2020/09/25	15	60.14	14	58.36	58.20	1	6,589	0.02%
2020/09/24	1	62.20	13	62.61	62.40	-12	6,539	-0.18%
2020/09/23	3	62.50	12	62.31	62.40	-9	6,555	-0.14%
2020/09/22	1	62.70	1	62.30	62.10	0	6,573	0.00%
2020/09/21	4	64.00	4	63.30	63.30	0	6,608	0.00%
2020/09/17	0	0.00	1	65.30	65.30	-1	6,705	-0.01%
2020/09/16	6	64.93	7	64.40	64.60	-1	6,707	-0.01%
2020/09/15	0	0.00	1	65.80	66.20	-1	6,696	-0.01%
2020/09/14	74	68.04	72	67.83	64.10	2	6,710	0.03%
2020/09/11	0	0.00	9	62.89	62.80	-9	6,113	-0.15%
2020/09/10	5	64.66	12	64.68	63.00	-7	6,301	-0.11%
2020/09/09	26	65.30	54	67.59	63.70	-28	6,227	-0.45%
2020/09/08	36	68.49	18	67.56	68.80	18	6,001	0.30%
2020/09/07	6	62.77	2	63.35	62.60	4	5,740	0.07%
2020/09/04	8	60.19	8	60.89	61.80	0	5,744	0.00%
2020/09/03	18	60.98	23	61.05	60.70	-5	5,837	-0.09%
2020/09/02	8	63.43	7	63.06	62.80	1	5,774	0.02%
2020/09/01	10	62.96	8	64.31	64.50	2	5,734	0.03%
2020/08/31	16	63.07	15	63.46	62.10	1	5,622	0.02%
2020/08/28	5	65.40	4	65.40	65.40	1	5,423	0.02%
2020/08/27	3	57.70	6	60.25	59.50	-3	5,414	-0.06%
2020/08/26	1	56.70	2	56.90	56.60	-1	5,297	-0.02%
2020/08/25	17	56.38	0	0.00	56.50	17	5,345	0.32%
2020/08/24	8	58.65	3	57.37	56.50	5	5,387	0.09%
2020/08/21	3	57.27	1	59.00	58.80	2	5,407	0.04%
2020/08/20	3	54.57	42	54.89	55.00	-39	5,506	-0.71%
2020/08/19	3	58.47	0	0.00	58.00	3	5,686	0.05%
2020/08/18	5	58.48	2	58.45	58.80	3	5,865	0.05%
2020/08/17	0	0.00	1	55.30	55.30	-1	6,005	-0.02%
2020/08/13	1	55.10	6	54.40	54.40	-5	6,392	-0.08%
2020/08/12	2	58.00	0	0.00	57.80	2	6,492	0.03%
2020/08/11	0	0.00	1	58.50	57.10	-1	6,583	-0.02%
2020/08/07	4	59.63	16	59.96	61.00	-12	6,707	-0.18%
2020/08/06	16	63.88	7	63.47	62.50	9	6,726	0.13%
2020/08/05	55	64.67	26	64.79	64.00	29	6,659	0.44%
2020/08/04	5	62.00	3	62.00	62.00	2	6,415	0.03%
2020/08/03	0	0.00	1	56.40	56.40	-1	6,482	-0.02%
2020/07/31	2	50.15	3	49.67	51.30	-1	6,594	-0.02%
2020/07/30	5	48.12	1	45.85	49.80	4	6,711	0.06%
2020/07/28	1	43.95	1	44.50	44.45	0	7,019	0.00%
2020/07/27	3	45.33	7	45.54	44.50	-4	7,058	-0.06%
2020/07/24	5	49.09	0	0.00	48.60	5	7,118	0.07%
2020/07/23	2	50.55	2	50.00	50.00	0	7,329	0.00%
2020/07/20	1	48.00	10	46.28	50.90	-9	7,606	-0.12%
2020/07/17	2	49.93	3	48.20	50.00	-1	7,585	-0.01%
2020/07/16	0	0.00	1	54.40	53.50	-1	7,581	-0.01%
2020/07/15	9	51.89	6	53.00	51.90	3	7,579	0.04%
2020/07/14	7	54.64	2	56.75	54.20	5	7,518	0.07%
2020/07/13	1.1	56.91	4	56.60	56.00	-2.9	7,484	-0.04%
2020/07/10	9	59.70	6	58.73	57.70	3	7,472	0.04%
2020/07/09	6	59.10	2	59.80	60.10	4	7,444	0.05%
2020/07/08	4	58.90	3	58.93	58.10	1	7,414	0.01%
2020/07/07	2	58.20	14	58.80	57.60	-12	7,391	-0.16%
2020/07/06	11	61.05	5	61.42	60.10	6	7,335	0.08%
2020/07/03	0	0.00	5	58.96	59.80	-5	7,252	-0.07%
2020/07/02	2	58.90	13	59.28	59.00	-11	7,209	-0.15%
2020/07/01	1	57.70	4	57.93	57.90	-3	7,155	-0.04%
2020/06/30	1	58.80	21	58.48	58.50	-20	7,093	-0.28%
2020/06/29	3	60.17	33	60.03	61.10	-30	7,017	-0.43%
2020/06/24	31	56.24	10	57.09	56.80	21	6,916	0.30%
2020/06/23	8	60.49	44	61.05	59.60	-36	6,816	-0.53%
2020/06/22	7	61.14	7	60.61	62.00	0	6,756	0.00%
2020/06/19	4	60.13	13	60.55	59.80	-9	6,668	-0.13%
2020/06/18	24	63.27	21	62.66	62.50	3	6,538	0.05%
2020/06/17	31	62.67	19	63.65	64.30	12	6,318	0.19%
2020/06/16	5	58.88	8	59.48	58.50	-3	6,058	-0.05%
2020/06/15	7	60.63	27	60.83	60.30	-20	5,980	-0.33%
2020/06/12	26	57.65	7	57.60	58.80	19	5,869	0.32%
2020/06/11	14	58.47	11	59.65	56.60	3	5,814	0.05%
2020/06/10	63	60.53	23	61.79	61.90	40	5,692	0.70%
2020/06/09	1	53.00	1	51.80	57.60	0	5,509	0.00%
2020/06/08	7	53.81	4	53.60	52.40	3	5,447	0.06%
2020/06/05	5	55.44	8	55.71	55.60	-3	5,403	-0.06%
2020/06/04	8.1	57.31	5	56.38	56.10	3.1	5,468	0.06%
2020/06/03	5	58.74	4	59.00	58.20	1	5,474	0.02%
2020/06/02	15	57.39	22	56.83	57.10	-7	5,474	-0.13%
2020/06/01	10.5	60.45	7	60.07	59.40	3.5	5,379	0.07%
2020/05/29	15	58.97	51.1	59.77	61.50	-36.1	5,276	-0.68%
2020/05/28	14	57.89	17	58.38	57.70	-3	5,155	-0.06%
2020/05/27	20	61.14	22	61.86	59.10	-2	5,035	-0.04%
2020/05/26	46.7	66.31	24	66.11	64.50	22.7	4,852	0.47%
2020/05/25	19.3	60.66	25	60.05	64.30	-5.7	4,629	-0.12%
2020/05/22	17.7	58.84	18	58.11	58.80	-0.3	4,433	-0.01%
2020/05/21	25.2	55.98	12	56.20	55.90	13.2	4,276	0.31%
2020/05/20	28.1	51.54	20.2	49.75	54.60	7.9	4,088	0.19%
2020/05/19	12	50.00	0	0.00	49.80	12	3,873	0.31%
2020/05/18	3.8	47.95	5.3	47.30	48.85	-1.5	3,754	-0.04%
2020/05/15	16.7	44.43	30.5	43.87	44.45	-13.8	3,680	-0.37%
2020/05/14	25	47.58	6	45.15	45.00	19	3,605	0.53%
2020/05/13	3	45.15	1	46.85	46.85	2	3,532	0.06%
2020/05/12	1	42.15	4	39.48	42.60	-3	3,447	-0.09%
2020/05/11	3	42.15	3	42.18	42.15	0	3,368	0.00%
2020/05/08	4	48.13	26	48.20	46.80	-22	3,318	-0.66%
2020/05/07	13	48.16	1	50.00	52.00	12	3,215	0.37%
2020/05/06	13	58.18	18	54.29	50.50	-5	3,097	-0.16%
2020/05/05	8	53.66	1	55.10	55.90	7	2,913	0.24%
2020/05/04	17	50.24	5.4	50.14	50.90	11.6	2,724	0.43%
2020/04/30	15	46.28	9	46.64	46.30	6	2,540	0.24%
2020/04/29	12	44.54	20	45.59	46.65	-8	2,440	-0.33%
2020/04/28	19	46.29	7	46.46	46.90	12	2,325	0.52%
2020/04/27	20	46.20	15	46.19	46.20	5	2,094	0.24%
2020/04/24	10	42.00	3	42.00	42.00	7	1,779	0.39%
2020/04/23	0	0.00	2	38.20	38.20	-2	1,742	-0.11%
2020/04/22	0	0.00	2	35.50	34.75	-2	1,720	-0.12%
2020/04/21	0	0.00	7	35.05	35.40	-7	1,674	-0.42%
2020/04/20	1	34.40	11	33.67	34.55	-10	1,585	-0.63%
2020/04/17	20	32.60	6	33.90	32.60	14	1,533	0.91%
2020/04/16	6	32.37	1	33.15	32.40	5	1,508	0.33%
2020/04/15	2	33.33	2	33.80	33.10	0	1,481	0.00%
2020/04/14	4	34.40	1	35.20	34.50	3	1,434	0.21%
2020/04/13	0	0.00	23	34.76	35.50	-23	1,374	-1.67%
2020/04/10	25	30.56	9	30.77	32.45	16	1,279	1.25%
2020/04/09	2	29.58	4	30.20	29.50	-2	1,238	-0.16%
2020/04/08	15	29.57	0	0.00	29.70	15	1,223	1.23%
2020/04/06	1	30.00	0	0.00	29.95	1	1,185	0.08%
2020/03/31	5	28.05	1	28.20	28.00	4	1,160	0.34%
2020/03/25	0	0.00	20	25.40	25.30	-20	1,068	-1.87%
2020/03/23	1	25.80	0	0.00	25.50	1	1,051	0.10%
2020/03/17	2	28.05	0	0.00	28.00	2	981	0.20%
2020/03/12	20	35.60	0	0.00	33.65	20	899	2.22%
2020/03/10	0	0.00	1	37.00	36.85	-1	799	-0.13%
2020/03/09	2	35.58	10	36.05	36.05	-8	676	-1.18%
2020/03/06	10	32.80	16	32.30	32.80	-6	596	-1.01%
2020/03/05	3	30.08	3	30.10	29.85	0	518	0.00%
2020/03/04	2	29.08	0	0.00	29.05	2	502	0.40%
2020/03/03	1	29.75	1	29.90	29.60	0	497	0.00%
2020/02/27	1	29.40	10	30.28	29.40	-9	482	-1.87%
2020/02/26	10	30.95	0	0.00	30.40	10	471	2.12%
2020/02/24	0	0.00	11	32.00	32.25	-11	447	-2.46%
2020/02/19	10	30.85	0	0.00	30.85	10	399	2.50%
2020/02/18	10	31.15	0	0.00	31.90	10	384	2.60%
2020/02/17	7	29.04	1	29.55	30.25	6	342	1.75%
2020/02/10	1	28.00	0	0.00	28.60	1	291	0.34%
2020/02/07	14	28.70	0	0.00	28.60	14	288	4.85%
2020/02/06	0	0.00	17	29.35	29.35	-17	267	-6.36%
2020/02/03	1	22.35	0	0.00	22.10	1	257	0.39%
2020/01/31	1	23.40	0	0.00	23.45	1	254	0.39%
2020/01/16	0	0.00	2	25.30	25.25	-2	262	-0.76%
2020/01/08	0	0.00	6	26.18	26.00	-6	264	-2.27%
2020/01/03	0	0.00	2	27.15	27.10	-2	271	-0.74%
2019/12/26	0	0.00	1	27.10	27.15	-1	295	-0.34%
2019/12/19	4	27.60	0	0.00	27.40	4	311	1.29%
2019/12/16	1	27.45	0	0.00	27.65	1	325	0.31%
2019/11/27	2	27.53	0	0.00	27.50	2	335	0.60%
2019/11/25	1	27.65	0	0.00	27.55	1	349	0.29%
2019/11/22	1	27.45	0	0.00	27.75	1	361	0.28%
2019/11/20	0	0.00	1	27.50	27.40	-1	356	-0.28%
2019/11/19	0	0.00	1	28.20	28.20	-1	350	-0.29%
2019/11/18	0	0.00	2	28.20	28.50	-2	350	-0.57%
2019/11/15	1	28.40	0	0.00	28.90	1	344	0.29%
2019/11/14	1	29.10	0	0.00	28.95	1	342	0.29%
2019/11/06	4	29.36	0	0.00	29.20	4	346	1.16%
2019/11/05	4	29.74	4	29.90	29.50	0	344	0.00%
2019/11/04	4	29.70	4	30.01	29.80	0	345	0.00%
2019/10/28	1	29.45	0	0.00	29.50	1	372	0.27%
2019/10/23	1	29.50	0	0.00	29.25	1	380	0.26%
2019/10/21	2	29.75	0	0.00	29.80	2	401	0.50%
2019/10/03	0	0.00	2	30.25	30.50	-2	579	-0.35%
2019/09/27	0	0.00	1	30.20	30.25	-1	608	-0.16%
2019/09/23	0	0.00	30	30.21	30.25	-30	669	-4.48%
2019/09/20	0	0.00	2	30.65	30.15	-2	676	-0.30%
2019/09/11	0	0.00	25	30.21	30.35	-25	685	-3.65%
2019/09/06	0	0.00	1	30.10	30.70	-1	681	-0.15%
2019/08/30	0	0.00	10	30.20	30.25	-10	687	-1.45%
2019/08/26	0	0.00	10	28.35	28.10	-10	665	-1.50%
2019/08/23	0	0.00	4	29.08	28.85	-4	663	-0.60%
2019/08/22	0	0.00	1	28.90	28.85	-1	665	-0.15%
2019/08/19	15	28.93	0	0.00	28.90	15	668	2.24%
2019/08/15	10	29.18	1	29.00	29.00	9	669	1.34%
2019/08/14	10	30.13	1	30.15	30.10	9	660	1.36%
2019/08/13	11	30.60	0	0.00	30.60	11	657	1.67%
2019/08/02	10	31.48	0	0.00	31.50	10	654	1.53%
2019/07/31	0	0.00	6	33.03	32.90	-6	644	-0.93%
2019/07/26	0	0.00	20	34.05	34.40	-20	662	-3.02%
2019/07/25	1	34.65	0	0.00	34.35	1	655	0.15%
2019/07/24	2	33.98	0	0.00	33.90	2	651	0.31%
2019/07/23	0	0.00	3	34.50	34.10	-3	651	-0.46%
2019/07/22	2	35.48	0	0.00	35.05	2	636	0.31%
2019/07/19	2	35.85	0	0.00	35.50	2	627	0.32%
2019/07/17	1	35.00	0	0.00	35.00	1	600	0.17%
2019/07/16	2.1	36.74	1	36.30	35.85	1.1	581	0.19%
2019/07/15	7	35.55	4	35.51	36.00	3	549	0.55%
2019/07/12	1	32.75	3	33.25	33.10	-2	504	-0.40%
2019/07/11	1	32.85	0	0.00	32.80	1	489	0.20%
2019/07/10	11	32.35	0	0.00	32.40	11	471	2.33%
2019/07/09	0	0.00	3	33.12	33.10	-3	458	-0.65%
2019/07/08	10	33.28	0	0.00	33.20	10	454	2.20%
2019/07/05	5	33.50	0	0.00	33.50	5	450	1.11%
2019/07/04	0	0.00	3	33.30	33.40	-3	436	-0.69%
2019/07/03	3	33.15	1	33.35	33.00	2	425	0.47%