廣達 (2382)-統一-板橋券商分點個股進出

台股 » 個股 » 廣達 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

廣達

(2382)

可現股當沖

股價
297.0
漲跌
▲3.0
漲幅
+1.02%
成交量
19,970張
產業
上市電腦週邊類股
2110人加入追蹤

立即追蹤
本地時間:14:30(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

廣達 (2382)籌碼相關－統一-板橋券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

統一-板橋券商分點個股進出
統一-板橋券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/11/22	2.2	299.18	2.7	297.99	297.00	-0.5	26,517	0.00%
2024/11/21	0	0.00	1	294.00	294.00	-1	26,505	0.00%
2024/11/20	3.3	297.45	1.1	296.09	295.50	2.2	26,459	0.01%
2024/11/19	6.1	290.68	1	291.00	290.00	5.1	26,388	0.02%
2024/11/18	10	290.45	6	292.08	290.50	4	26,300	0.02%
2024/11/15	37.6	299.27	21	302.52	297.00	16.6	26,061	0.06%
2024/11/14	3	312.50	0	0.00	314.50	3	25,292	0.01%
2024/11/13	0	0.00	2	322.00	322.00	-2	25,130	-0.01%
2024/11/12	7	315.79	8	317.25	313.00	-1	25,104	0.00%
2024/11/11	1	323.51	3	325.50	325.00	-2	25,049	-0.01%
2024/11/08	8	328.69	13	331.23	328.00	-5	25,470	-0.02%
2024/11/07	6	326.17	4	323.75	325.50	2	25,767	0.01%
2024/11/06	6	322.50	6	321.75	320.50	0	26,239	0.00%
2024/11/05	3	318.17	2	316.75	318.00	1	26,613	0.00%
2024/11/04	2	307.00	5	311.00	313.50	-3	26,926	-0.01%
2024/11/01	4	305.50	5.1	298.32	305.00	-1.1	27,414	0.00%
2024/10/29	1.1	303.77	0	0.00	303.00	1.1	28,127	0.00%
2024/10/28	7	311.50	7	310.14	310.00	0	28,400	0.00%
2024/10/25	3	307.83	4	308.88	310.00	-1	28,612	0.00%
2024/10/24	10.1	307.50	8	311.13	305.00	2.1	28,754	0.01%
2024/10/23	0.1	315.50	2	317.50	317.00	-1.9	28,706	-0.01%
2024/10/22	3	318.00	2.1	316.14	319.00	0.9	28,647	0.00%
2024/10/21	1.5	310.63	4	309.50	309.00	-2.5	28,325	-0.01%
2024/10/18	78.6	310.24	15.1	310.58	307.00	63.5	28,332	0.22%
2024/10/17	4	298.25	5	299.00	300.50	-1	28,109	0.00%
2024/10/16	94	293.03	3	294.83	295.00	91	28,001	0.32%
2024/10/15	4.5	294.58	10.4	295.43	295.50	-5.9	27,790	-0.02%
2024/10/14	2	280.00	2	283.25	283.50	0	27,270	0.00%
2024/10/11	5	281.60	32.1	279.92	282.00	-27.1	27,295	-0.10%
2024/10/09	12	273.08	120	273.73	273.50	-108	27,067	-0.40%	大賣/鉅額交易
2024/10/08	3	264.33	148	263.79	265.50	-145	27,105	-0.53%	大賣/鉅額交易
2024/10/07	3	267.00	189	266.31	267.50	-186	28,024	-0.66%	大賣/鉅額交易
2024/10/04	34	265.93	41	265.76	262.00	-7	28,179	-0.02%
2024/10/01	2	268.50	2	269.00	268.00	0	27,937	0.00%
2024/09/30	5	268.90	0	0.00	264.00	5	27,965	0.02%
2024/09/27	118	277.61	6.1	279.47	277.00	112	27,701	0.40%	大買/鉅額交易
2024/09/26	7	275.43	4	275.25	275.50	3	27,528	0.01%
2024/09/25	24	273.44	11	272.95	272.50	13	27,341	0.05%
2024/09/23	0	0.00	1	255.50	257.00	-1	26,905	0.00%
2024/09/20	180	257.73	3	252.50	252.50	177	27,166	0.65%	大買/鉅額交易
2024/09/19	137	249.69	1	251.50	253.00	136	27,446	0.50%	大買/鉅額交易
2024/09/18	3	251.67	2	252.00	250.00	1	27,898	0.00%
2024/09/16	0.1	253.50	1	253.50	254.00	-0.9	28,538	0.00%
2024/09/13	2.1	252.98	7	253.71	254.50	-4.9	29,526	-0.02%
2024/09/12	7	252.57	4	253.63	253.00	3	31,038	0.01%
2024/09/11	3	244.00	4	242.75	242.00	-1	30,733	0.00%
2024/09/10	10.7	241.44	4	239.00	239.50	6.7	30,743	0.02%
2024/09/09	6.1	249.24	3	248.50	250.00	3.1	30,400	0.01%
2024/09/06	1	256.50	2	253.75	256.50	-1	30,336	0.00%
2024/09/05	2.1	248.36	3	251.00	247.00	-0.9	30,149	0.00%
2024/09/04	7.5	251.87	2	250.25	250.00	5.5	30,114	0.02%
2024/09/03	6	272.00	19	269.16	272.00	-13	29,831	-0.04%
2024/09/02	2	270.25	0	0.00	267.00	2	29,827	0.01%
2024/08/30	1	269.50	1	269.50	268.00	0	29,873	0.00%
2024/08/29	7.4	272.05	7	270.57	272.00	0.4	29,970	0.00%
2024/08/28	6	278.50	7	275.43	278.50	-1	30,059	0.00%
2024/08/27	3	273.17	36	272.03	275.50	-33	30,404	-0.11%
2024/08/26	10	278.80	7	280.57	275.00	3	30,429	0.01%
2024/08/23	5	273.90	3	275.50	276.00	2	30,685	0.01%
2024/08/22	1	276.00	1	283.00	276.00	0	30,831	0.00%
2024/08/21	2	285.25	1	281.50	282.00	1	31,235	0.00%
2024/08/20	12	285.54	21	286.98	284.00	-9	31,261	-0.03%
2024/08/16	15	277.90	12	279.33	278.50	3	31,428	0.01%
2024/08/15	4	272.38	3.1	272.34	271.50	0.9	31,260	0.00%
2024/08/14	8	272.69	8	270.06	271.00	0	31,390	0.00%
2024/08/12	16	267.53	29	264.67	267.00	-13	32,587	-0.04%
2024/08/09	6	248.92	5	250.80	250.00	1	32,814	0.00%
2024/08/08	13.3	241.61	9	239.00	240.00	4.3	32,761	0.01%
2024/08/07	7.1	253.81	7	253.00	250.00	0.1	32,145	0.00%
2024/08/06	1.6	248.35	1	249.50	247.00	0.6	31,799	0.00%
2024/08/05	3.7	243.23	2.2	245.68	239.50	1.5	31,517	0.00%
2024/08/02	3.7	272.86	2	269.75	266.00	1.7	31,369	0.01%
2024/08/01	1.2	283.00	10	283.75	289.00	-8.8	31,061	-0.03%
2024/07/31	44.1	272.64	7	266.79	272.50	37.1	31,117	0.12%
2024/07/30	2.1	265.05	0	0.00	270.50	2.1	30,841	0.01%
2024/07/29	4	273.63	1	276.00	270.00	3	30,682	0.01%
2024/07/26	15.2	278.50	1.1	280.52	275.00	14.2	30,521	0.05%
2024/07/23	0	0.00	2	295.50	297.00	-2	30,178	-0.01%
2024/07/22	6	288.25	0	0.00	288.00	6	30,564	0.02%
2024/07/19	7.1	297.73	5.2	299.11	297.00	1.9	30,869	0.01%
2024/07/18	10.2	298.75	1.1	302.26	298.00	9.2	31,249	0.03%
2024/07/17	3	315.67	0	0.00	314.00	3	30,888	0.01%
2024/07/16	1.1	325.72	2	322.29	322.50	-0.9	31,099	0.00%
2024/07/15	1	323.02	2.2	329.58	323.00	-1.1	31,415	0.00%
2024/07/12	6	326.00	5	327.10	326.00	1	31,540	0.00%
2024/07/11	4.1	335.84	1.5	334.33	332.50	2.6	31,907	0.01%
2024/07/10	6	336.08	13.1	341.49	341.00	-7.1	32,290	-0.02%
2024/07/09	22.1	336.56	47.1	335.10	336.00	-25	32,325	-0.08%
2024/07/08	4	318.88	9	319.72	319.50	-5	31,977	-0.02%
2024/07/05	4.1	310.87	5	312.40	312.00	-0.9	32,049	0.00%
2024/07/04	0	0.00	3	309.83	309.00	-3	32,369	-0.01%
2024/07/03	2	308.00	2	307.75	308.00	0	32,755	0.00%
2024/07/02	3	306.17	3	308.00	306.50	0	33,272	0.00%
2024/07/01	1	309.00	2.3	308.48	308.50	-1.3	33,857	0.00%
2024/06/28	1	308.00	3.5	310.34	312.00	-2.5	34,930	-0.01%
2024/06/27	6.2	302.24	4.3	304.77	305.00	1.8	35,703	0.01%
2024/06/26	8.2	309.67	0	0.00	309.50	8.2	37,621	0.02%
2024/06/25	13	297.50	7	297.57	305.00	6	38,766	0.02%
2024/06/24	6	308.50	2	313.00	304.00	4	38,421	0.01%
2024/06/21	7	316.43	13.5	317.59	319.50	-6.5	38,363	-0.02%
2024/06/20	20.1	324.84	32.2	323.99	330.00	-12.1	37,802	-0.03%
2024/06/19	16.2	311.46	61.5	311.86	316.00	-45.3	37,303	-0.12%
2024/06/18	4	288.88	18.1	289.13	291.00	-14.1	36,045	-0.04%
2024/06/17	4.2	287.55	4.2	288.48	288.50	0	36,628	0.00%
2024/06/14	4.2	286.84	8	288.50	290.50	-3.8	36,893	-0.01%
2024/06/13	1	279.00	19.1	281.92	284.00	-18.1	37,280	-0.05%
2024/06/12	1	274.50	1	275.50	274.50	0	37,960	0.00%
2024/06/11	0	0.00	1	277.00	274.50	-1	38,090	0.00%
2024/06/07	3	275.00	16	273.31	273.00	-13	38,379	-0.03%
2024/06/05	7	278.64	4	278.25	276.50	3	39,160	0.01%
2024/06/04	13	276.35	1	277.00	275.00	12	39,353	0.03%
2024/06/03	6	283.42	2.3	281.00	282.50	3.7	39,291	0.01%
2024/05/31	5	278.51	0	0.00	274.00	5	39,150	0.01%
2024/05/30	1.1	285.77	56	282.81	281.50	-54.9	38,996	-0.14%
2024/05/29	8	289.44	7.2	292.62	287.00	0.9	39,108	0.00%
2024/05/28	0.2	290.00	18	290.72	289.50	-17.8	39,034	-0.05%
2024/05/27	2.1	289.36	7	292.50	293.50	-4.9	39,056	-0.01%
2024/05/24	3	287.00	2	285.50	286.50	1	38,903	0.00%
2024/05/23	20	285.23	2	286.75	284.00	18	38,851	0.05%
2024/05/22	4	285.50	1.1	282.68	285.50	2.9	38,924	0.01%
2024/05/21	3	282.00	0	0.00	282.00	3	39,222	0.01%
2024/05/20	2.1	282.05	1	282.00	282.00	1.1	39,475	0.00%
2024/05/17	2	286.75	7	284.50	286.00	-5	39,613	-0.01%
2024/05/16	18	280.44	121	288.95	277.00	-103	39,549	-0.26%	大賣/鉅額交易
2024/05/15	203.1	291.03	215.1	292.55	287.00	-12	39,592	-0.03%	大買/大賣/
2024/05/14	104	286.97	8.5	279.82	288.50	95.5	39,641	0.24%	大買/
2024/05/13	0	0.00	0.5	273.50	274.50	-0.5	39,496	0.00%
2024/05/10	12	270.83	0	0.00	270.50	12	39,838	0.03%
2024/05/09	7	274.21	4	274.75	274.50	3	39,889	0.01%
2024/05/08	14.1	272.93	6	272.50	273.50	8.1	39,971	0.02%
2024/05/07	6	264.92	6	264.83	267.00	0	39,918	0.00%
2024/05/06	4	268.88	10	270.30	262.00	-6	39,914	-0.02%
2024/05/02	2	261.25	1	261.00	261.00	1	39,799	0.00%
2024/04/30	2	262.00	2	261.00	260.00	0	39,819	0.00%
2024/04/29	1	261.00	9	261.33	261.50	-8	40,266	-0.02%
2024/04/26	6.1	261.43	7	259.57	257.50	-1	41,660	0.00%
2024/04/25	78	257.78	4	257.13	255.50	74	42,404	0.17%
2024/04/24	6.1	255.85	8	256.69	260.50	-2	42,268	0.00%
2024/04/23	3.1	236.81	4.1	237.21	237.00	-1.1	42,264	0.00%
2024/04/22	5.2	232.48	1.9	230.95	230.00	3.3	42,290	0.01%
2024/04/19	127	246.63	5	241.40	241.50	122	42,480	0.29%	大買/鉅額交易
2024/04/18	6	251.33	2	250.25	250.50	4	42,755	0.01%
2024/04/17	6	252.75	14.1	254.68	254.50	-8.1	42,926	-0.02%
2024/04/16	15	255.07	15	249.77	249.50	0	42,631	0.00%
2024/04/15	5.3	260.88	12	261.13	261.00	-6.7	42,525	-0.02%
2024/04/12	9	274.39	9.3	274.65	271.00	-0.3	42,194	0.00%
2024/04/11	6	283.00	153	286.53	284.50	-147	41,905	-0.35%	大賣/鉅額交易
2024/04/10	1	282.00	15	284.50	282.00	-14	41,815	-0.03%
2024/04/09	4	288.88	12	283.79	287.00	-8	41,642	-0.02%
2024/04/08	2	292.50	39	291.72	291.50	-37	41,704	-0.09%
2024/04/03	6.1	294.00	0.6	294.25	293.50	5.5	41,887	0.01%
2024/04/02	18.1	295.28	275.1	294.40	298.00	-257	41,317	-0.62%	大賣/鉅額交易
2024/04/01	12.3	289.45	29	289.66	282.50	-16.7	40,260	-0.04%
2024/03/29	20	291.38	55.2	292.68	293.50	-35.2	39,443	-0.09%
2024/03/28	9	268.89	124	267.40	280.00	-115	37,594	-0.31%	大賣/鉅額交易
2024/03/27	12	254.13	4	254.50	257.50	8	36,650	0.02%
2024/03/26	16	256.97	5	256.60	254.00	11	37,417	0.03%
2024/03/25	4	256.25	6	257.33	255.00	-2	37,942	-0.01%
2024/03/22	28	258.84	72	257.61	257.50	-44	38,520	-0.11%
2024/03/21	11	254.91	15.2	254.80	254.50	-4.2	38,256	-0.01%
2024/03/20	14	249.82	6	257.75	249.00	8	38,219	0.02%
2024/03/19	3	255.17	2	258.00	257.00	1	37,796	0.00%
2024/03/18	8.2	261.49	8	256.63	255.00	0.2	37,643	0.00%
2024/03/15	9	251.44	56	257.42	257.50	-47	37,048	-0.13%
2024/03/14	1	245.00	4	243.50	243.50	-3	36,248	-0.01%
2024/03/13	2	251.75	3	251.83	250.50	-1	36,335	0.00%
2024/03/12	0	0.00	1.2	252.78	254.50	-1.2	36,203	0.00%
2024/03/11	4	251.13	3.1	245.19	249.50	1	35,833	0.00%
2024/03/08	3	242.00	3	241.17	241.50	0	35,512	0.00%
2024/03/07	0	0.00	4	243.25	240.50	-4	35,529	-0.01%
2024/03/06	1	246.50	0	0.00	246.50	1	35,638	0.00%
2024/03/05	5	243.90	2	244.50	245.00	3	36,225	0.01%
2024/03/04	1.1	241.83	8	240.06	239.00	-6.9	36,395	-0.02%
2024/03/01	0.1	237.45	3	236.00	237.00	-2.9	36,524	-0.01%
2024/02/29	5	232.00	4	232.88	232.00	1	36,927	0.00%
2024/02/27	6.1	233.00	2	236.50	232.50	4.1	36,961	0.01%
2024/02/26	3.1	239.06	10	240.00	241.00	-6.9	37,026	-0.02%
2024/02/23	2	246.75	27	246.76	241.00	-25	37,456	-0.07%
2024/02/22	38	244.57	24.1	243.25	243.50	13.9	37,689	0.04%
2024/02/21	20	237.53	9	237.72	236.00	11	37,476	0.03%
2024/02/20	97	241.96	6	242.83	242.50	91	37,359	0.24%
2024/02/19	10	243.45	94	242.12	241.50	-84	37,447	-0.22%
2024/02/16	6	250.50	5	250.70	248.50	1	37,507	0.00%
2024/02/15	2	269.25	12.1	267.50	266.50	-10.1	36,674	-0.03%
2024/02/05	3.5	253.79	4	253.38	255.00	-0.5	36,741	0.00%
2024/02/02	4	252.00	11	251.18	253.00	-7	36,663	-0.02%
2024/02/01	5	242.80	0	0.00	243.00	5	36,745	0.01%
2024/01/31	2.1	247.79	5	247.10	247.00	-2.9	37,348	-0.01%
2024/01/30	3	254.00	2.7	252.71	253.00	0.3	37,198	0.00%
2024/01/29	4	243.88	1	245.50	245.50	3	37,025	0.01%
2024/01/26	1	245.00	14	242.82	242.00	-13	37,294	-0.03%
2024/01/25	3	251.50	0	0.00	249.00	3	37,652	0.01%
2024/01/24	5.1	253.08	2	251.00	250.00	3.1	37,883	0.01%
2024/01/23	6	251.58	8.5	251.65	252.50	-2.5	38,673	-0.01%
2024/01/22	24.5	256.57	99.5	253.01	253.50	-75	38,397	-0.20%
2024/01/19	9	237.39	63	238.74	240.00	-54	37,353	-0.14%
2024/01/18	5	221.80	5	221.70	221.50	0	36,647	0.00%
2024/01/17	1	230.00	1	232.00	228.50	0	36,773	0.00%
2024/01/16	2	228.75	2	228.00	228.00	0	36,950	0.00%
2024/01/15	40	229.94	3	226.50	226.50	37	37,286	0.10%
2024/01/12	86	230.10	46	231.08	231.00	40	38,006	0.11%
2024/01/11	21	224.50	22	223.55	224.00	-1	37,948	0.00%
2024/01/10	0	0.00	1	215.00	218.00	-1	38,855	0.00%
2024/01/09	3	216.67	31	221.03	216.00	-28	39,217	-0.07%
2024/01/05	2	218.50	1	215.50	215.50	1	40,263	0.00%
2024/01/04	4	217.63	3	217.33	219.00	1	40,867	0.00%
2024/01/03	2	214.00	0	0.00	214.00	2	41,715	0.00%
2024/01/02	2	215.00	6	217.08	214.00	-4	42,292	-0.01%
2023/12/29	10	223.90	42	222.30	224.50	-32	42,257	-0.08%
2023/12/28	22.1	218.49	1	217.00	217.00	21.1	42,155	0.05%
2023/12/27	1	216.00	4	215.25	215.50	-3	42,630	-0.01%
2023/12/25	1	217.00	29	217.03	215.50	-28	45,127	-0.06%
2023/12/22	1	217.00	4	217.63	215.00	-3	45,356	-0.01%
2023/12/21	72	213.95	21	215.19	215.50	51	45,488	0.11%
2023/12/20	6	210.00	12	210.71	210.00	-6	45,034	-0.01%
2023/12/19	122	207.99	123	203.60	203.50	-1	44,692	0.00%	大買/大賣/
2023/12/18	100	204.44	102	205.01	203.00	-2	44,686	0.00%	大賣/
2023/12/15	3	206.50	25	204.58	202.50	-22	45,160	-0.05%
2023/12/14	4	205.00	3	203.50	205.50	1	45,308	0.00%
2023/12/13	2	202.50	0	0.00	201.00	2	45,566	0.00%
2023/12/12	23	204.67	50	203.50	201.00	-27	45,871	-0.06%
2023/12/11	32	207.25	0	0.00	204.00	32	46,314	0.07%
2023/12/08	1	206.00	12.4	202.48	203.00	-11.4	46,572	-0.02%
2023/12/07	174	202.17	5	200.20	201.00	169	47,016	0.36%	大買/鉅額交易
2023/12/06	30.4	199.09	28	199.50	199.50	2.4	48,189	0.01%
2023/12/05	13	193.81	4	194.25	195.00	9	48,621	0.02%
2023/12/04	1	197.50	0	0.00	197.50	1	48,704	0.00%
2023/12/01	2	198.25	7	200.07	200.00	-5	49,043	-0.01%
2023/11/30	0	199.50	4	199.13	203.00	-4	48,994	-0.01%
2023/11/29	1	199.50	10	200.50	201.00	-9	48,815	-0.02%
2023/11/28	4	195.50	6	196.00	197.00	-2	49,137	0.00%
2023/11/27	22	195.91	3	197.00	196.50	19	49,772	0.04%
2023/11/24	18	201.08	5	200.80	203.50	13	49,837	0.03%
2023/11/23	16	204.38	10.1	204.81	203.50	5.9	50,221	0.01%
2023/11/22	11	209.41	16	210.00	208.50	-5	51,248	-0.01%
2023/11/21	42	217.67	3	216.33	217.50	39	52,538	0.07%
2023/11/20	2	208.50	5	210.30	212.00	-3	54,396	-0.01%
2023/11/17	2	209.75	2	209.50	208.50	0	55,046	0.00%
2023/11/16	22	213.16	22	209.18	208.50	0	56,500	0.00%
2023/11/15	9	215.17	34	214.26	209.00	-25	57,346	-0.04%
2023/11/14	5	207.40	0	0.00	208.50	5	59,181	0.01%
2023/11/13	25	208.92	2	207.50	206.00	23	61,085	0.04%
2023/11/10	11	214.27	3	214.00	213.50	8	62,131	0.01%
2023/11/09	16	216.50	4	216.88	219.00	12	63,371	0.02%
2023/11/08	42	212.76	14	214.54	215.00	28	65,202	0.04%
2023/11/07	2	203.50	4	206.00	204.00	-2	65,861	0.00%
2023/11/06	9	204.67	2	204.25	205.50	7	67,393	0.01%
2023/11/03	6	201.25	10.3	200.16	200.00	-4.3	68,690	-0.01%
2023/11/02	5	200.90	9.8	200.31	201.00	-4.8	70,203	-0.01%
2023/11/01	16.6	191.39	5	189.80	191.00	11.6	71,524	0.02%
2023/10/31	52.1	190.75	57	194.17	189.00	-4.9	73,097	-0.01%
2023/10/30	1	207.50	1	206.50	206.00	0	74,682	0.00%
2023/10/27	2	203.50	4	203.50	203.00	-2	76,422	0.00%
2023/10/26	5.2	201.85	2	202.50	202.50	3.2	77,922	0.00%
2023/10/25	3	212.33	17	209.53	210.50	-14	78,753	-0.02%
2023/10/24	14	205.57	18	206.94	209.00	-4	79,765	-0.01%
2023/10/23	13	204.42	1	204.50	200.50	12	80,983	0.01%
2023/10/20	9.5	201.92	4	204.75	204.50	5.5	82,915	0.01%
2023/10/19	20	207.68	9	206.33	208.50	11	83,516	0.01%
2023/10/18	12	211.63	27	213.33	209.50	-15	84,971	-0.02%
2023/10/17	7	224.21	12	218.88	221.50	-5	85,014	-0.01%
2023/10/16	14	223.14	17	222.85	221.50	-3	85,546	0.00%
2023/10/13	362.2	225.04	110	227.45	226.00	252.2	86,697	0.29%	大買/大賣/鉅額交易
2023/10/12	41	238.85	19	237.58	238.00	22	86,393	0.03%
2023/10/11	61	243.36	50.2	243.11	238.00	10.9	87,840	0.01%
2023/10/06	22	254.91	4	253.00	254.50	18	88,426	0.02%
2023/10/05	2	250.00	2.2	249.14	249.50	-0.2	89,090	0.00%
2023/10/04	15	245.57	93	241.45	250.50	-78	89,611	-0.09%
2023/10/03	25.1	253.30	13	250.38	248.50	12.1	89,389	0.01%
2023/10/02	16	254.38	16	252.81	254.50	0	89,443	0.00%
2023/09/28	116	239.64	33	238.73	239.50	83	88,794	0.09%	大買/
2023/09/27	34	226.41	21	226.50	230.00	13	88,251	0.01%
2023/09/26	19	227.18	6	226.33	221.50	13	89,321	0.01%
2023/09/25	12	224.25	4	225.75	226.00	8	89,730	0.01%
2023/09/22	19	220.47	70.2	217.42	227.50	-51.2	90,057	-0.06%
2023/09/21	99.1	216.72	18	215.89	219.00	81.1	89,695	0.09%
2023/09/20	22	223.48	9	222.11	218.50	13	89,452	0.01%
2023/09/19	4.1	219.51	5	220.90	219.00	-1	89,328	0.00%
2023/09/18	5.2	223.72	0.1	224.00	222.50	5.1	89,526	0.01%
2023/09/15	2.1	235.94	3	235.50	233.00	-1	89,805	0.00%
2023/09/14	9	234.50	10.7	234.33	235.00	-1.7	90,100	0.00%
2023/09/13	7	228.21	8.2	226.44	228.50	-1.2	89,894	0.00%
2023/09/12	245.1	223.80	243	226.16	224.00	2.1	90,275	0.00%	大買/大賣/
2023/09/11	36.1	226.21	42	228.33	228.00	-5.9	90,321	-0.01%
2023/09/08	7.4	246.56	9	245.33	242.00	-1.6	89,396	0.00%
2023/09/07	58.1	249.99	54	251.51	252.00	4.1	89,743	0.00%
2023/09/06	251	252.29	249.1	253.47	254.00	1.9	90,599	0.00%	大買/大賣/
2023/09/05	75	245.20	67	244.84	245.00	8	91,085	0.01%
2023/09/04	16	242.06	2	240.75	246.00	14	91,314	0.02%
2023/09/01	3	246.33	26.2	245.56	240.50	-23.2	91,706	-0.03%
2023/08/31	375	252.55	370	251.07	253.50	5	91,236	0.01%	大買/大賣/
2023/08/30	21	251.93	5	250.90	248.50	16	90,591	0.02%
2023/08/29	184	243.94	197	244.52	244.50	-13	90,942	-0.01%	大買/大賣/
2023/08/28	50	236.83	27	236.89	238.00	23	90,549	0.03%
2023/08/25	16.6	247.60	14	244.79	244.00	2.6	89,971	0.00%
2023/08/24	27.5	274.32	42	270.67	262.50	-14.5	89,193	-0.02%
2023/08/23	206	257.10	202.1	259.08	262.00	4	87,260	0.00%	大買/大賣/
2023/08/22	382	262.63	419.6	264.53	258.50	-37.6	87,016	-0.04%	大買/大賣/
2023/08/21	61	252.45	22	254.41	250.50	39	85,971	0.05%
2023/08/18	143.6	257.97	30.1	266.29	256.00	113.6	84,870	0.13%	大買/鉅額交易
2023/08/17	35	269.97	62	266.92	272.50	-27	82,775	-0.03%
2023/08/16	58	253.28	54.2	253.25	270.00	3.8	80,862	0.00%
2023/08/15	52	249.71	20.5	250.41	246.50	31.5	79,538	0.04%
2023/08/14	42	236.86	49	235.17	239.00	-7	78,326	-0.01%
2023/08/11	20	221.58	14	223.93	223.50	6	76,339	0.01%
2023/08/10	32	217.26	41.1	214.31	210.50	-9	75,438	-0.01%
2023/08/09	46.2	234.93	36.1	237.92	233.50	10.1	74,419	0.01%
2023/08/08	49.7	241.12	47	240.71	240.00	2.7	73,812	0.00%
2023/08/07	43	227.02	51.5	230.43	242.00	-8.5	71,937	-0.01%
2023/08/04	114.2	218.40	63	217.63	220.00	51.2	69,993	0.07%	大買/
2023/08/02	58.2	221.71	49	225.52	213.50	9.2	67,966	0.01%
2023/08/01	57	232.27	86	231.60	237.00	-29	65,423	-0.04%
2023/07/31	48.6	253.86	91.5	260.79	238.50	-42.9	63,535	-0.07%
2023/07/28	95	261.29	94	260.22	264.50	1	61,693	0.00%
2023/07/27	42	262.12	24	262.04	252.50	18	60,469	0.03%
2023/07/26	24.7	250.59	59	252.75	258.50	-34.3	59,344	-0.06%
2023/07/25	111.1	260.76	48.2	256.47	248.50	62.9	57,365	0.11%	大買/
2023/07/24	64.2	239.03	65.3	239.32	248.50	-1.1	54,899	0.00%
2023/07/21	30.1	214.06	31	215.81	226.00	-1	53,038	0.00%
2023/07/20	12.1	203.02	18	206.86	211.00	-5.9	50,949	-0.01%
2023/07/19	21	202.60	21	204.12	198.00	0	49,580	0.00%
2023/07/18	42.1	200.50	61	201.98	201.50	-18.9	48,483	-0.04%
2023/07/17	30	196.00	28	196.20	196.00	2	46,854	0.00%
2023/07/14	49.1	200.72	31	198.73	198.00	18.1	46,301	0.04%
2023/07/13	36	199.39	30.4	197.39	195.00	5.6	43,961	0.01%
2023/07/12	13	182.35	4	183.88	187.50	9	42,336	0.02%
2023/07/11	14	173.29	11	170.64	173.00	3	41,377	0.01%
2023/07/10	4	162.50	3	162.00	162.50	1	40,607	0.00%
2023/07/07	14	163.00	5	164.00	160.50	9	40,324	0.02%
2023/07/06	13	165.96	9	168.17	165.00	4	39,670	0.01%
2023/07/05	19	167.45	14	165.79	169.50	5	38,862	0.01%
2023/07/04	20	167.80	11	168.68	170.50	9	38,150	0.02%
2023/07/03	16	160.50	14	161.18	160.50	2	36,644	0.01%
2023/06/30	6	148.50	4	150.25	152.00	2	35,650	0.01%
2023/06/29	3	146.50	3	145.00	146.50	0	34,853	0.00%
2023/06/28	11	147.41	8	145.94	144.00	3	34,515	0.01%
2023/06/27	3	141.33	14	140.82	141.50	-11	34,041	-0.03%
2023/06/26	5	145.30	11	143.68	146.50	-6	33,402	-0.02%
2023/06/21	10	150.50	12.5	150.24	151.50	-2.5	32,802	-0.01%
2023/06/20	1	143.00	0.5	148.00	145.00	0.5	31,932	0.00%
2023/06/19	10.3	151.37	2.3	149.33	150.00	8	31,097	0.03%
2023/06/16	1	146.06	0	0.00	149.00	1	30,599	0.00%
2023/06/15	41	145.70	32	146.00	147.00	9	29,704	0.03%
2023/06/14	8	138.69	9	139.11	140.00	-1	28,915	0.00%
2023/06/13	22	135.68	39.8	135.84	138.00	-17.8	28,425	-0.06%
2023/06/12	23	131.20	3	133.50	129.00	20	27,351	0.07%
2023/06/09	28	128.46	25	129.16	131.50	3	26,069	0.01%
2023/06/08	2	121.25	41	120.49	120.00	-39	24,925	-0.16%
2023/06/07	49	123.10	13	123.31	125.00	36	24,375	0.15%
2023/06/06	7	116.79	7	117.29	118.50	0	23,329	0.00%
2023/06/05	6	117.00	6	117.50	117.00	0	22,912	0.00%
2023/06/02	16	119.34	16	120.19	118.00	0	22,448	0.00%
2023/06/01	10	114.00	10	114.50	115.00	0	21,303	0.00%
2023/05/31	3.5	115.71	0	0.00	116.50	3.5	20,850	0.02%
2023/05/30	13	116.00	12	116.58	115.00	1	19,902	0.01%
2023/05/29	7	113.00	6	114.00	114.00	1	18,759	0.01%
2023/05/26	19	116.53	19	117.71	115.50	0	18,208	0.00%
2023/05/25	34	111.84	34	112.15	113.50	0	17,433	0.00%
2023/05/24	5	105.50	5	106.00	105.50	0	16,667	0.00%
2023/05/23	13	104.81	18	105.25	107.00	-5	16,366	-0.03%
2023/05/19	0	0.00	4	108.25	109.00	-4	15,394	-0.03%
2023/05/18	15	101.67	10	102.50	102.50	5	14,591	0.03%
2023/05/17	1	99.80	14.1	99.37	100.50	-13.1	14,096	-0.09%
2023/05/16	1	101.00	2	101.50	101.00	-1	13,567	-0.01%
2023/05/15	10	100.12	2	97.50	97.60	8	12,703	0.06%
2023/05/12	5	99.42	3	98.80	101.50	2	11,907	0.02%
2023/05/11	0	0.00	2	92.90	92.30	-2	10,758	-0.02%
2023/05/10	0	0.00	1	92.00	91.70	-1	10,579	-0.01%
2023/05/09	1	91.50	0	0.00	91.80	1	10,482	0.01%
2023/05/02	0.1	89.30	2	89.90	89.60	-1.9	9,567	-0.02%
2023/04/28	0	0.00	1	85.60	85.90	-1	9,161	-0.01%
2023/04/26	2	82.65	1	82.70	83.10	1	9,007	0.01%
2023/04/25	1	83.71	0	0.00	83.70	1	8,884	0.01%
2023/04/21	0	0.00	2	84.30	84.30	-2	8,678	-0.02%
2023/04/20	0	0.00	3	86.50	85.50	-3	8,588	-0.03%
2023/04/19	3	86.40	5	86.32	86.00	-2	8,544	-0.02%
2023/04/17	2	80.90	1	80.70	81.30	1	8,029	0.01%
2023/04/14	2	82.15	0	0.00	81.80	2	7,858	0.03%
2023/04/13	4	89.45	0	0.00	89.30	4	7,331	0.05%
2023/04/12	4	91.00	2	90.95	90.90	2	7,028	0.03%
2023/04/10	0	0.00	1	90.00	89.90	-1	6,702	-0.01%
2023/04/07	1	90.00	0	0.00	89.80	1	6,592	0.02%
2023/03/31	9	89.43	9	89.10	89.10	0	6,340	0.00%
2023/03/30	10	88.10	10	89.00	89.00	0	6,513	0.00%
2023/03/29	3	87.70	3	88.00	88.00	0	6,808	0.00%
2023/03/28	5	87.50	5	87.40	87.30	0	7,121	0.00%
2023/03/27	15	87.60	15	87.50	87.50	0	7,343	0.00%
2023/03/24	6	86.55	6	87.50	87.50	0	7,684	0.00%
2023/03/23	6	85.00	6	85.30	85.30	0	7,517	0.00%
2023/03/16	1	82.60	1	83.40	82.80	0	7,259	0.00%
2023/03/13	0	80.50	0	0.00	81.60	0	7,218	0.00%
2023/03/10	0	0.00	1	81.40	81.50	-1	7,185	-0.01%
2023/03/06	0	0.00	0.6	80.80	81.70	-0.6	7,246	-0.01%
2023/03/03	1	80.60	2	80.60	80.60	-1	7,264	-0.01%
2023/03/02	0	0.00	2	79.85	80.50	-2	7,327	-0.03%
2023/03/01	1	79.20	0	0.00	79.80	1	7,324	0.01%
2023/02/23	0	0.00	1	80.10	80.10	-1	7,209	-0.01%
2023/02/22	1	79.30	0	0.00	79.20	1	7,261	0.01%
2023/02/17	1.2	78.78	0	0.00	78.90	1.2	7,543	0.02%
2023/02/13	0	77.60	0	0.00	77.70	0	8,026	0.00%
2023/02/07	0	0.00	1	76.90	77.80	-1	8,180	-0.01%
2023/02/06	0	0.00	1	76.30	76.40	-1	8,210	-0.01%
2023/02/02	0	0.00	1	75.80	76.50	-1	8,302	-0.01%
2023/02/01	0	0.00	1	75.90	75.90	-1	8,287	-0.01%
2023/01/31	1	76.30	0	0.00	74.70	1	8,321	0.01%
2023/01/17	0	0.00	2	75.00	75.00	-2	8,206	-0.02%
2023/01/13	0	0.00	2	74.05	73.90	-2	8,184	-0.02%
2023/01/11	0	0.00	1	73.90	73.60	-1	8,381	-0.01%
2023/01/10	0	0.00	1	73.90	74.00	-1	8,503	-0.01%
2023/01/09	0	0.00	2	73.60	73.60	-2	8,609	-0.02%
2023/01/03	0	72.20	0	0.00	72.10	0	8,695	0.00%
2022/12/26	0	71.20	1	71.50	71.70	-1	8,803	-0.01%
2022/12/23	1	70.90	0	0.00	71.20	1	8,873	0.01%
2022/12/22	0	71.10	2	71.50	71.90	-2	8,940	-0.02%
2022/12/21	2	69.75	0	0.00	70.50	2	8,701	0.02%
2022/12/20	1	71.10	0	0.00	70.20	1	8,334	0.01%
2022/12/19	1	71.40	1	72.30	72.40	0	8,000	0.00%
2022/12/13	0	72.40	0	0.00	72.10	0	7,502	0.00%
2022/12/07	3	71.50	0	0.00	71.50	3	7,722	0.04%
2022/12/01	1	72.10	1	72.10	72.20	0	7,641	0.00%
2022/11/25	1	71.41	0	0.00	71.00	1	7,622	0.01%
2022/11/23	1	71.10	0	0.00	70.70	1	7,575	0.01%
2022/11/17	1	70.00	0	0.00	70.90	1	7,510	0.01%
2022/11/14	1	72.40	1	73.30	73.00	0	7,264	0.00%
2022/11/08	0	0.00	1	68.00	68.10	-1	7,302	-0.01%
2022/11/01	1	66.92	0	0.00	67.00	1	7,129	0.01%
2022/10/31	2	68.30	0	0.00	68.40	2	7,068	0.03%
2022/10/27	1	68.10	0	0.00	68.10	1	7,145	0.01%
2022/10/26	1	68.10	1	68.40	68.30	0	7,178	0.00%
2022/10/25	0	69.20	0	0.00	68.80	0	7,310	0.00%
2022/10/21	0	70.00	0	0.00	68.80	0	7,461	0.00%
2022/10/14	1	73.00	0	0.00	72.50	1	7,234	0.01%
2022/10/13	1	72.22	1	72.60	72.50	0	7,278	0.00%
2022/10/03	0	76.40	0	0.00	74.20	0	7,175	0.00%
2022/09/26	0	77.10	0	0.00	76.50	0	7,296	0.00%
2022/09/22	0.3	77.20	0	0.00	79.00	0.3	7,377	0.00%
2022/09/21	1	78.50	0	0.00	78.60	1	7,331	0.01%
2022/09/19	0.1	79.90	1	80.20	79.70	-0.9	7,159	-0.01%
2022/09/14	1.1	79.58	0	0.00	79.20	1.1	6,959	0.02%
2022/09/13	0	80.80	0	0.00	80.70	0	6,946	0.00%
2022/09/12	0	0.00	1	80.70	80.80	-1	6,924	-0.01%
2022/09/08	0	0.00	4	79.80	79.80	-4	6,982	-0.06%
2022/09/06	0	0.00	1	79.90	79.50	-1	6,985	-0.01%
2022/09/01	0	78.10	0	0.00	78.10	0	6,962	0.00%
2022/08/31	0	0.00	1	79.10	79.30	-1	6,922	-0.01%
2022/08/25	1	78.40	0	0.00	79.00	1	6,895	0.01%
2022/08/23	0	0.00	1	78.30	78.30	-1	7,039	-0.01%
2022/08/17	1	77.80	0	0.00	77.80	1	7,122	0.01%
2022/08/16	1	76.70	1	77.10	78.40	0	7,123	0.00%
2022/08/15	8	78.39	3	78.50	77.80	5	7,028	0.07%
2022/08/11	0	0.00	1	81.20	81.30	-1	6,980	-0.01%
2022/08/05	0	0.00	8	79.30	79.10	-8	7,619	-0.10%
2022/08/04	0	0.00	2	78.70	78.30	-2	7,636	-0.03%
2022/08/01	1	77.30	10	77.93	78.40	-9	7,546	-0.12%
2022/07/27	0	0.00	1	83.50	83.40	-1	7,196	-0.01%
2022/07/22	0	0.00	7	82.84	83.00	-7	7,161	-0.10%
2022/07/13	0	0.00	1	78.70	79.20	-1	7,323	-0.01%
2022/07/12	2	76.80	0	77.80	76.80	2	7,326	0.03%
2022/07/11	0	0.00	3	77.40	78.00	-3	7,300	-0.04%
2022/07/08	8	76.79	0	0.00	76.20	8	7,356	0.11%
2022/07/04	0	0.00	7	80.30	79.20	-7	7,258	-0.10%
2022/06/29	1	80.00	0	0.00	80.10	1	7,549	0.01%
2022/06/28	0	0.00	87	81.20	80.90	-87	7,659	-1.14%
2022/06/27	0	0.00	6	81.05	80.80	-6	7,836	-0.08%
2022/06/24	0	0.00	108	80.56	80.40	-108	7,870	-1.37%	大賣/鉅額交易
2022/06/20	2	80.00	2	79.35	78.90	0	7,806	0.00%
2022/06/08	0	0.00	50	80.95	80.20	-50	8,024	-0.62%
2022/06/02	1	79.30	0	0.00	79.10	1	8,344	0.01%
2022/06/01	66	80.40	1	80.20	79.90	65	8,428	0.77%
2022/05/27	7	77.10	0	0.00	77.20	7	8,252	0.08%
2022/05/26	50	76.50	0	0.00	76.70	50	8,252	0.61%
2022/05/20	10	75.20	10	75.30	74.50	0	8,389	0.00%
2022/05/18	60	75.30	0	0.00	75.70	60	8,208	0.73%
2022/05/17	3	75.53	1	75.50	75.40	2	8,051	0.02%
2022/05/16	32	77.86	12	77.26	76.40	20	7,882	0.25%
2022/05/13	0	0.00	1	82.40	82.10	-1	7,582	-0.01%
2022/05/12	0.1	82.69	0	0.00	82.10	0.1	7,552	0.00%
2022/05/11	0	0.00	0.1	84.90	83.00	-0.1	7,520	0.00%
2022/05/10	0	83.90	0	0.00	83.60	0	7,542	0.00%
2022/05/06	0	0.00	50	84.90	85.60	-50	7,668	-0.65%
2022/05/04	6	84.40	0	0.00	85.20	6	7,699	0.08%
2022/05/03	101	83.40	0	0.00	83.60	101	7,777	1.30%	大買/鉅額交易
2022/04/28	1	82.41	0	0.00	82.90	1	7,907	0.01%
2022/04/27	0	0.00	1	83.00	83.00	-1	7,975	-0.01%
2022/04/25	0	84.10	10	83.73	83.20	-10	7,981	-0.13%
2022/04/21	1	84.90	0	0.00	84.60	1	7,849	0.01%
2022/04/20	0	85.00	0	0.00	85.80	0	7,859	0.00%
2022/04/18	1	85.30	0	0.00	85.20	1	7,809	0.01%
2022/04/15	0	85.60	0	0.00	85.90	0	7,812	0.00%
2022/04/14	1	86.10	0	0.00	85.60	1	7,872	0.01%
2022/04/13	0	0.00	2	86.80	87.70	-2	7,858	-0.03%
2022/04/11	2	85.65	0.4	86.10	85.60	1.7	7,899	0.02%
2022/04/07	1	86.40	0.6	87.00	86.00	0.4	7,870	0.00%
2022/04/06	6	86.55	0	0.00	87.00	6	7,908	0.08%
2022/04/01	5	86.54	4	87.50	86.50	1	8,054	0.01%
2022/03/31	2	88.20	2	88.60	88.30	0	7,848	0.00%
2022/03/30	11	89.60	10	90.00	89.60	1	7,671	0.01%
2022/03/25	2	91.10	0	0.00	91.50	2	7,540	0.03%
2022/03/24	0	0.00	1	91.70	91.80	-1	7,619	-0.01%
2022/03/23	0	0.00	0	92.00	92.70	0	7,703	0.00%
2022/03/21	1	92.10	0	0.00	92.00	1	7,743	0.01%
2022/03/18	1	92.40	0	0.00	92.50	1	7,772	0.01%
2022/03/16	10	91.00	10	91.40	92.00	0	7,634	0.00%
2022/03/11	5	92.14	0	0.00	92.00	5	7,628	0.07%
2022/03/10	5	92.20	12	92.52	92.60	-7	7,640	-0.09%
2022/03/09	1	89.10	0	0.00	89.10	1	7,563	0.01%
2022/03/07	2	90.20	1	90.50	90.90	1	7,381	0.01%
2022/03/01	0	0.00	1.6	93.97	93.80	-1.6	7,400	-0.02%
2022/02/24	0	0.00	1	93.00	91.90	-1	7,291	-0.01%
2022/02/22	1	94.80	0	0.00	94.80	1	7,251	0.01%
2022/02/15	2	92.50	0	0.00	92.40	2	7,737	0.03%
2022/02/11	1	93.60	0	0.00	93.80	1	7,869	0.01%
2022/02/09	0	0.00	1	95.70	95.70	-1	7,903	-0.01%
2022/01/24	0	0.00	1	92.20	94.00	-1	7,671	-0.01%
2022/01/19	0	0.00	10	92.90	93.40	-10	7,398	-0.14%
2022/01/18	10	93.70	10	93.48	93.40	0	7,371	0.00%
2022/01/07	10	94.11	1	94.40	93.00	9	7,097	0.13%
2022/01/04	1	93.30	1	94.20	93.50	0	6,997	0.00%
2022/01/03	0	0.00	30	95.30	93.70	-30	6,912	-0.43%
2021/12/30	1	95.10	3	95.00	94.70	-2	6,892	-0.03%
2021/12/29	24	94.90	5	94.48	94.60	19	6,822	0.28%
2021/12/28	32	93.79	10	94.40	94.70	22	6,688	0.33%
2021/12/27	10	91.30	11	91.11	91.40	-1	6,417	-0.02%
2021/12/23	2	90.30	0	0.00	90.30	2	6,459	0.03%
2021/12/13	1	89.00	21	88.80	88.70	-20	6,598	-0.30%
2021/12/08	0	0.00	1	88.60	88.40	-1	6,494	-0.02%
2021/12/07	1	87.40	0	0.00	87.90	1	6,499	0.02%
2021/12/03	1	88.00	0	0.00	87.80	1	6,465	0.02%
2021/12/01	0	0.00	6	87.53	87.90	-6	6,352	-0.09%
2021/11/30	1	87.60	0	0.00	85.90	1	6,298	0.02%
2021/11/26	0	0.00	4	87.13	86.60	-4	6,109	-0.07%
2021/11/25	1	88.00	0	0.00	88.00	1	6,188	0.02%
2021/11/24	2	86.90	0	0.00	87.00	2	6,214	0.03%
2021/11/19	0	0.00	1	86.90	86.90	-1	6,152	-0.02%
2021/11/18	0	0.00	4	87.95	88.30	-4	6,090	-0.07%
2021/11/17	2	87.80	3	88.00	88.50	-1	6,087	-0.02%
2021/11/16	8	87.99	11.4	88.22	88.60	-3.4	6,057	-0.06%
2021/11/15	3	85.80	5	85.40	86.00	-2	5,885	-0.03%
2021/11/12	0	0.00	8	83.06	83.00	-8	5,764	-0.14%
2021/11/11	1	82.40	0	0.00	82.50	1	5,807	0.02%
2021/11/10	2	82.70	1	82.70	82.80	1	5,945	0.02%
2021/11/08	1	80.80	1	81.50	81.50	0	5,963	0.00%
2021/11/04	1	79.70	0	0.00	79.70	1	5,942	0.02%
2021/10/22	0	0.00	3	78.50	78.30	-3	6,850	-0.04%
2021/10/18	0	0.00	1	79.00	78.90	-1	7,828	-0.01%
2021/10/15	0	0.00	1	78.40	78.40	-1	7,969	-0.01%
2021/10/14	1	78.60	0	0.00	78.90	1	8,014	0.01%
2021/10/07	0	0.00	2	78.70	78.10	-2	8,317	-0.02%
2021/10/05	0.5	77.00	0	0.00	77.10	0.5	8,422	0.01%
2021/09/30	1	77.50	0	0.00	77.50	1	8,565	0.01%
2021/09/29	3	76.60	0	0.00	76.70	3	8,640	0.03%
2021/09/24	2	78.40	0	0.00	78.40	2	8,891	0.02%
2021/09/23	0	0.00	3	79.00	79.50	-3	8,853	-0.03%
2021/09/10	0	0.00	20	74.56	74.90	-20	9,193	-0.22%
2021/09/09	0	0.00	1	76.30	76.00	-1	9,279	-0.01%
2021/09/02	1	77.10	1	77.60	77.10	0	9,933	0.00%
2021/09/01	0	0.00	5	78.00	78.00	-5	10,141	-0.05%
2021/08/30	1	77.50	0	0.00	77.50	1	10,180	0.01%
2021/08/20	0	0.00	1	75.90	75.60	-1	10,840	-0.01%
2021/08/18	0	0.00	2	74.80	75.20	-2	11,484	-0.02%
2021/08/16	0.4	73.50	2	73.05	73.20	-1.6	11,444	-0.01%
2021/08/13	23	73.87	29	74.14	73.70	-6	11,420	-0.05%
2021/08/12	2.1	75.76	2	76.22	76.00	0.1	11,377	0.00%
2021/08/11	0.1	76.70	0	0.00	76.40	0.1	11,433	0.00%
2021/08/09	1	76.60	1	77.21	77.50	0	11,738	0.00%
2021/08/06	0	0.00	1	77.10	77.10	-1	11,850	-0.01%
2021/08/05	1.1	76.42	0	0.00	76.40	1.1	12,015	0.01%
2021/08/04	37	76.40	17	76.56	76.20	20	12,291	0.16%
2021/08/03	10.3	77.10	9	77.44	77.40	1.3	12,231	0.01%
2021/08/02	5	77.82	2	77.90	78.00	3	12,165	0.02%
2021/07/30	17	77.49	15	77.77	77.30	2	12,196	0.02%
2021/07/29	2.2	78.56	1	79.10	78.40	1.2	12,203	0.01%
2021/07/28	0.7	79.12	5	78.60	79.00	-4.3	12,184	-0.04%
2021/07/27	4	80.10	0	0.00	80.40	4	12,188	0.03%
2021/07/26	41.1	81.20	31	81.93	80.90	10.1	12,102	0.08%
2021/07/23	29	89.50	9	89.71	89.40	20	11,689	0.17%
2021/07/22	1	89.90	0	0.00	90.00	1	11,501	0.01%
2021/07/20	2	90.70	2	90.75	91.00	0	11,325	0.00%
2021/07/19	1	89.90	0	0.00	90.70	1	11,315	0.01%
2021/07/16	1	89.30	1	90.50	91.40	0	11,385	0.00%
2021/07/15	1	89.20	11	89.79	89.40	-10	11,377	-0.09%
2021/07/14	3	90.17	1	90.50	89.90	2	11,334	0.02%
2021/07/13	0	0.00	2	91.60	91.80	-2	11,261	-0.02%
2021/07/09	0	90.30	0	0.00	90.50	0	11,276	0.00%
2021/07/06	5	90.50	0	0.00	89.50	5	11,376	0.04%
2021/07/05	1	90.10	0	0.00	90.20	1	11,361	0.01%
2021/07/02	2	88.80	0	0.00	88.90	2	11,314	0.02%
2021/07/01	0	0.00	4	88.53	88.20	-4	11,283	-0.04%
2021/06/30	1	87.50	0	0.00	87.50	1	11,193	0.01%
2021/06/28	1	87.60	0	0.00	87.70	1	11,449	0.01%
2021/06/25	10	87.00	0	0.00	87.30	10	11,570	0.09%
2021/06/22	0	0.00	1.1	86.64	86.20	-1.1	11,458	-0.01%
2021/06/21	1	87.20	0	0.00	87.10	1	11,292	0.01%
2021/06/17	4	87.05	0	0.00	87.60	4	11,245	0.04%
2021/06/16	0.1	88.00	1	88.10	88.30	-0.9	11,237	-0.01%
2021/06/15	0	0.00	3	87.40	87.10	-3	11,287	-0.03%
2021/06/10	10	85.31	6	85.64	85.10	4	11,254	0.04%
2021/06/09	9	85.60	7	85.98	85.10	2	11,197	0.02%
2021/06/04	1	87.00	0	0.00	87.10	1	11,104	0.01%
2021/06/03	9	87.68	8	88.01	87.80	1	11,145	0.01%
2021/06/02	1	89.30	23	89.91	88.40	-22	11,093	-0.20%
2021/05/31	0	0.00	1	89.40	89.70	-1	11,062	-0.01%
2021/05/28	5	86.80	5	87.29	87.90	0	11,048	0.00%
2021/05/27	3	86.93	1	86.80	87.40	2	10,966	0.02%
2021/05/26	5	86.92	5	87.43	87.20	0	10,593	0.00%
2021/05/25	3	88.13	2	88.40	87.90	1	10,510	0.01%
2021/05/24	1	88.40	1	88.10	87.90	0	10,469	0.00%
2021/05/21	7	89.23	8	88.89	88.80	-1	10,477	-0.01%
2021/05/20	4	88.48	4	88.90	88.40	0	10,473	0.00%
2021/05/19	8	89.50	16	90.06	89.50	-8	10,440	-0.08%
2021/05/18	5	87.60	5	88.56	90.00	0	10,478	0.00%
2021/05/17	3	87.53	2	88.25	88.30	1	10,558	0.01%
2021/05/14	70	90.99	70	90.21	90.30	0	10,414	0.00%
2021/05/12	2	87.56	2	88.20	87.90	0	10,164	0.00%
2021/05/11	3	91.23	3	91.84	91.50	0	10,012	0.00%
2021/05/07	5	93.00	5	93.91	95.40	0	10,007	0.00%
2021/05/06	6	92.97	6	93.57	93.00	0	10,012	0.00%
2021/05/04	1	95.30	0.7	95.80	94.30	0.3	9,895	0.00%
2021/05/03	3	96.80	1.3	96.80	96.20	1.7	9,850	0.02%
2021/04/27	1	97.70	0	0.00	97.40	1	9,875	0.01%
2021/04/20	0	0.00	1	98.00	98.00	-1	9,976	-0.01%
2021/04/16	0	0.00	1	97.40	97.90	-1	10,011	-0.01%
2021/04/14	0	0.00	0.3	96.00	96.00	-0.3	10,014	0.00%
2021/04/13	9	95.73	5	96.26	95.90	4	10,058	0.04%
2021/04/09	1	98.10	0	0.00	97.90	1	10,199	0.01%
2021/03/31	76	100.19	75	98.37	98.00	1	9,944	0.01%
2021/03/30	3	99.00	9	98.09	99.00	-6	9,625	-0.06%
2021/03/29	1	96.50	2	98.00	98.00	-1	9,494	-0.01%
2021/03/25	6	92.80	6	93.20	93.00	0	9,391	0.00%
2021/03/23	1	94.00	4	93.68	93.40	-3	9,436	-0.03%
2021/03/17	0	0.00	5	89.00	88.60	-5	9,292	-0.05%
2021/03/15	0	0.00	1	89.00	88.90	-1	9,314	-0.01%
2021/03/12	5	88.30	0	0.00	88.50	5	9,404	0.05%
2021/03/05	0	0.00	1	85.50	85.50	-1	9,449	-0.01%
2021/02/23	0	0.00	1	86.10	86.70	-1	9,288	-0.01%
2021/02/22	6	88.27	7	88.86	87.30	-1	9,305	-0.01%
2021/02/19	10	88.15	1	87.90	88.20	9	9,357	0.10%
2021/02/17	1	88.60	5	87.36	88.70	-4	9,739	-0.04%
2021/02/05	2	84.70	0	0.00	85.10	2	9,556	0.02%
2021/02/04	1	85.00	0	0.00	84.50	1	9,595	0.01%
2021/01/29	10	82.30	10	82.68	80.70	0	9,623	0.00%
2021/01/28	0	0.00	2	83.40	82.80	-2	9,571	-0.02%
2021/01/19	0	0.00	2	82.80	82.60	-2	9,215	-0.02%
2021/01/18	2	82.50	2	82.90	83.20	0	9,152	0.00%
2021/01/15	8	85.64	8	85.70	85.00	0	9,070	0.00%
2021/01/14	0	0.00	4	85.70	85.60	-4	9,068	-0.04%
2021/01/13	7	86.01	7	86.50	86.10	0	9,146	0.00%
2021/01/11	10	84.40	0	0.00	84.90	10	8,902	0.11%
2021/01/08	2	83.90	2	84.10	84.60	0	8,867	0.00%
2021/01/06	3	84.63	5	85.04	83.90	-2	8,743	-0.02%
2021/01/05	10	82.99	11	83.55	84.70	-1	8,604	-0.01%
2020/12/30	0	0.00	1	80.90	81.00	-1	8,578	-0.01%
2020/12/29	0	0.00	3	80.27	80.40	-3	8,652	-0.03%
2020/12/28	1	80.50	1	80.90	80.90	0	8,742	0.00%
2020/12/25	1	79.30	0	0.00	79.80	1	8,747	0.01%
2020/12/22	2	78.25	2	78.70	78.30	0	8,858	0.00%
2020/12/17	0	77.80	0	79.10	77.70	0	8,897	0.00%
2020/12/15	10	77.79	8.5	78.21	77.60	1.5	8,883	0.02%
2020/12/14	1.2	80.08	0	0.00	79.90	1.2	8,805	0.01%
2020/12/11	0.3	80.60	0	0.00	81.10	0.3	8,842	0.00%
2020/12/10	1	80.10	0	0.00	80.60	1	8,842	0.01%
2020/12/09	0	0.00	3	81.80	81.90	-3	8,812	-0.03%
2020/12/08	20	81.43	5	81.90	81.90	15	8,816	0.17%
2020/12/07	0	0.00	3	80.90	81.40	-3	8,781	-0.03%
2020/12/04	0	0.00	3	78.70	79.00	-3	8,731	-0.03%
2020/11/30	2	76.30	1	76.70	77.00	1	9,025	0.01%
2020/11/24	2	77.30	0	0.00	77.40	2	9,343	0.02%
2020/11/19	0	0.00	1	76.60	76.50	-1	9,607	-0.01%
2020/11/17	5	75.24	7	75.28	75.60	-2	9,711	-0.02%
2020/11/16	5	74.24	2	73.90	76.10	3	9,609	0.03%
2020/11/12	1	71.30	2	71.40	71.10	-1	9,508	-0.01%
2020/11/11	2	71.55	1	71.94	71.60	1	9,776	0.01%
2020/11/10	3	72.60	2	73.21	72.10	1	10,285	0.01%
2020/11/09	0	0.00	1	74.00	74.00	-1	10,186	-0.01%
2020/11/03	0	0.00	1	73.10	73.30	-1	10,279	-0.01%
2020/10/30	2	71.50	2	72.06	72.00	0	10,570	0.00%
2020/10/29	2	71.95	1.2	72.62	72.00	0.8	10,709	0.01%
2020/10/28	0	0.00	0.1	74.80	73.10	-0.1	11,171	0.00%
2020/10/27	2	71.50	1.7	72.04	72.30	0.3	11,422	0.00%
2020/10/26	1	72.10	1	72.58	72.20	0	11,688	0.00%
2020/10/22	0	0.00	1.6	71.95	72.10	-1.6	12,018	-0.01%
2020/10/21	1	71.60	0	0.00	71.20	1	12,064	0.01%
2020/10/19	0	0.00	0.2	73.50	73.20	-0.2	12,131	0.00%
2020/10/15	0	0.00	2	73.60	74.10	-2	12,446	-0.02%
2020/10/06	0	0.00	3	74.77	74.90	-3	12,436	-0.02%
2020/10/05	5	74.20	2.2	74.58	74.00	2.8	12,462	0.02%
2020/09/29	5	74.48	5	75.10	74.50	0	12,691	0.00%
2020/09/28	2	74.30	0	0.00	74.20	2	12,869	0.02%
2020/09/22	6	75.57	6	75.98	75.60	0	12,953	0.00%
2020/09/18	0	0.00	3	78.23	78.10	-3	12,990	-0.02%
2020/09/17	1	78.60	0	0.00	78.60	1	12,934	0.01%
2020/09/16	10	78.90	0	0.00	78.80	10	12,932	0.08%
2020/09/15	1	78.30	0	0.00	78.30	1	12,879	0.01%
2020/09/11	2	76.20	0	0.00	76.40	2	13,037	0.02%
2020/09/10	2	75.80	1	75.90	75.90	1	13,027	0.01%
2020/09/09	1	73.00	1	73.50	74.40	0	12,966	0.00%
2020/09/08	1	75.10	0	0.00	74.90	1	12,882	0.01%
2020/09/04	7	75.57	17	76.18	76.80	-10	12,942	-0.08%
2020/09/03	2	77.80	4	78.38	77.80	-2	12,885	-0.02%
2020/09/02	0	0.00	1	77.90	77.80	-1	12,886	-0.01%
2020/09/01	22	77.76	1	77.90	77.90	21	13,030	0.16%
2020/08/31	3	78.00	0	0.00	77.00	3	12,903	0.02%
2020/08/28	2	76.60	0.1	77.50	77.20	1.9	12,954	0.01%
2020/08/27	2	78.30	0	0.00	78.50	2	12,852	0.02%
2020/08/26	10	78.83	2	79.05	79.10	8	12,768	0.06%
2020/08/24	1	78.40	29	78.19	77.60	-28	12,887	-0.22%
2020/08/21	1	77.90	0	0.00	77.90	1	12,956	0.01%
2020/08/19	4	83.10	5	83.38	81.50	-1	12,699	-0.01%
2020/08/18	6	82.97	15	82.73	82.20	-9	12,622	-0.07%
2020/08/17	1	83.10	0	0.00	84.30	1	12,514	0.01%
2020/08/14	34	79.25	26	80.95	81.00	8	12,346	0.06%
2020/08/11	1	75.80	0	0.00	75.30	1	12,153	0.01%
2020/08/10	0	0.00	10	76.40	76.30	-10	12,249	-0.08%
2020/08/05	3	77.60	0	0.00	77.40	3	12,172	0.02%
2020/08/04	2	74.40	0	0.00	75.30	2	12,104	0.02%
2020/08/03	1	74.80	1	75.10	73.60	0	12,008	0.00%
2020/07/31	12	81.89	12	82.66	81.80	0	11,533	0.00%
2020/07/30	0	0.00	1	81.70	82.10	-1	11,323	-0.01%
2020/07/29	5	80.76	1	80.40	80.60	4	11,158	0.04%
2020/07/27	0	0.00	10	79.90	79.80	-10	11,094	-0.09%
2020/07/24	10	80.00	0	0.00	79.90	10	11,074	0.09%
2020/07/23	12	81.41	0	0.00	82.00	12	11,013	0.11%
2020/07/22	1	81.80	12	80.25	82.00	-11	10,998	-0.10%
2020/07/20	2	78.55	3	78.80	79.00	-1	10,695	-0.01%
2020/07/17	3	78.40	2	78.40	78.00	1	10,651	0.01%
2020/07/14	3	77.03	0	0.00	77.50	3	10,707	0.03%
2020/07/13	0	0.00	0.4	77.40	77.80	-0.4	10,794	0.00%
2020/07/10	0	0.00	4	77.00	77.00	-4	10,911	-0.04%
2020/07/09	2	77.45	0	0.00	76.70	2	10,920	0.02%
2020/07/07	10	75.06	21	75.61	75.80	-11	10,542	-0.10%
2020/06/29	1	70.90	0	0.00	70.90	1	10,495	0.01%
2020/06/22	11	69.92	0	0.00	70.00	11	10,517	0.10%
2020/06/19	10	69.60	0	0.00	69.60	10	10,567	0.09%
2020/06/18	0	0.00	1	68.70	68.80	-1	10,429	-0.01%
2020/06/12	2	67.95	0	0.00	67.80	2	10,815	0.02%
2020/06/11	14	70.03	10	70.20	69.70	4	10,837	0.04%
2020/06/09	0	0.00	6	69.87	70.80	-6	11,106	-0.05%
2020/06/08	8	69.76	53	69.97	70.80	-45	11,108	-0.41%
2020/06/04	0	0.00	8	71.70	71.50	-8	10,875	-0.07%
2020/06/03	0	0.00	1	70.00	70.10	-1	10,709	-0.01%
2020/06/02	9	69.80	0	0.00	69.90	9	10,652	0.08%
2020/06/01	0	0.00	19	70.10	69.90	-19	10,659	-0.18%
2020/05/26	11	69.34	10	69.50	69.50	1	10,280	0.01%
2020/05/25	44	68.92	70	68.83	69.00	-26	10,238	-0.25%
2020/05/22	10	69.40	11	69.96	68.70	-1	10,230	-0.01%
2020/05/21	0	0.00	5	69.62	69.80	-5	10,199	-0.05%
2020/05/20	0	0.00	1	67.80	68.30	-1	10,018	-0.01%
2020/05/19	11	68.30	11	68.65	68.30	0	9,918	0.00%
2020/05/18	1	66.90	1	66.90	66.50	0	9,645	0.00%
2020/05/15	8	64.80	0	0.00	65.20	8	9,558	0.08%
2020/05/14	1	65.70	0	0.00	65.00	1	9,430	0.01%
2020/05/12	10	65.35	10	65.65	65.60	0	9,396	0.00%
2020/04/29	2	63.70	2	63.50	63.20	0	9,024	0.00%
2020/04/28	1	62.90	0	0.00	62.80	1	9,031	0.01%
2020/04/27	0	0.00	1	63.20	62.50	-1	9,240	-0.01%
2020/04/24	1	62.30	0	0.00	62.40	1	9,158	0.01%
2020/04/20	2	62.80	2	63.10	63.10	0	9,255	0.00%
2020/04/17	7	63.60	0	0.00	62.80	7	9,213	0.08%
2020/04/16	0	0.00	1	63.50	63.10	-1	9,151	-0.01%
2020/04/15	1	63.10	2	63.80	63.40	-1	9,048	-0.01%
2020/04/14	0	0.00	1	63.80	63.70	-1	8,926	-0.01%
2020/04/10	0	0.00	2	62.40	61.80	-2	9,146	-0.02%
2020/04/09	1	61.80	0	0.00	61.80	1	9,205	0.01%
2020/04/08	0	0.00	11	62.56	62.50	-11	9,142	-0.12%
2020/04/07	0	0.00	1	62.60	62.80	-1	9,098	-0.01%
2020/04/06	11	63.20	11	63.79	62.80	0	8,983	0.00%
2020/04/01	1	59.80	0	0.00	59.70	1	8,814	0.01%
2020/03/31	11	60.44	11	61.15	60.20	0	8,770	0.00%
2020/03/27	7	59.54	7	61.10	60.20	0	8,675	0.00%
2020/03/26	10	59.65	10	60.30	60.10	0	8,689	0.00%
2020/03/25	17	59.38	17	60.34	59.60	0	8,803	0.00%
2020/03/20	10	55.40	0	0.00	54.80	10	8,887	0.11%
2020/03/18	0	0.00	10	55.82	55.00	-10	8,620	-0.12%
2020/03/17	10	56.55	10	56.80	56.20	0	8,555	0.00%
2020/03/16	10	58.75	0	0.00	57.30	10	8,356	0.12%
2020/03/13	18	57.66	28	58.42	60.60	-10	8,140	-0.12%
2020/03/09	4	60.65	3	61.37	60.50	1	7,618	0.01%
2020/03/02	10	61.39	10	61.60	61.60	0	7,753	0.00%
2020/02/26	10	62.10	0	0.00	62.60	10	7,887	0.13%
2020/02/25	39	62.47	0	0.00	62.80	39	7,995	0.49%
2020/02/20	3	63.10	50	63.13	63.20	-47	8,299	-0.57%
2020/02/19	2	62.60	0	0.00	63.30	2	8,435	0.02%
2020/02/18	9	62.92	9	63.16	63.10	0	8,596	0.00%
2020/02/17	2	63.60	0	0.00	63.60	2	9,024	0.02%
2020/02/14	8	64.00	0	0.00	64.00	8	9,045	0.09%
2020/02/13	5	64.50	5	64.60	64.80	0	9,068	0.00%
2020/02/12	0	0.00	15	64.13	64.30	-15	9,120	-0.16%
2020/02/06	0	0.00	1	63.50	63.50	-1	9,619	-0.01%
2020/02/03	46	60.51	10	60.13	61.10	36	9,921	0.36%
2020/01/31	5	62.30	0	0.00	62.00	5	9,829	0.05%
2020/01/30	10	62.75	0	0.00	61.60	10	9,859	0.10%
2020/01/16	2	64.55	2	64.80	65.00	0	9,991	0.00%
2019/12/25	3	64.20	0	0.00	64.20	3	11,349	0.03%
2019/12/24	0	0.00	1	64.30	64.20	-1	11,358	-0.01%
2019/12/23	0	0.00	2	64.00	64.20	-2	11,380	-0.02%
2019/12/19	1	63.80	3	64.20	64.20	-2	11,254	-0.02%
2019/12/16	2	62.00	0	0.00	62.30	2	11,026	0.02%
2019/12/04	10	61.01	12	61.18	61.40	-2	10,638	-0.02%
2019/11/29	0	0.00	4	60.80	60.30	-4	10,490	-0.04%
2019/11/28	2	61.00	0	0.00	61.10	2	10,377	0.02%
2019/11/26	5	62.02	0	0.00	62.20	5	10,201	0.05%
2019/11/25	5	62.78	4	63.20	62.70	1	9,855	0.01%
2019/11/22	0	0.00	11	63.36	63.20	-11	9,882	-0.11%
2019/11/21	2	62.65	4	62.83	62.60	-2	9,740	-0.02%
2019/11/20	6	63.62	4	64.03	63.50	2	9,635	0.02%
2019/11/18	0	0.00	2	63.10	63.20	-2	9,345	-0.02%
2019/11/14	46	62.94	52	63.16	63.10	-6	9,077	-0.07%
2019/11/07	0	0.00	4	61.70	60.90	-4	8,604	-0.05%
2019/11/06	9	61.94	10	61.95	62.00	-1	8,534	-0.01%
2019/11/05	0	0.00	2	62.95	62.40	-2	8,452	-0.02%
2019/11/04	0	0.00	1	60.60	61.20	-1	8,223	-0.01%
2019/11/01	0	0.00	12	58.57	59.90	-12	8,014	-0.15%
2019/10/31	0	0.00	5	58.76	58.50	-5	7,970	-0.06%
2019/10/30	0	0.00	4	58.38	58.40	-4	8,009	-0.05%
2019/10/29	11	58.29	6	57.85	58.10	5	8,029	0.06%
2019/10/25	0	0.00	2	57.85	58.10	-2	8,021	-0.02%
2019/10/24	6	57.50	3	57.73	58.00	3	8,000	0.04%
2019/10/23	3	57.20	3	57.97	58.20	0	7,919	0.00%
2019/10/22	13	57.11	1	57.60	58.00	12	7,751	0.15%
2019/10/21	0	0.00	2	55.40	56.40	-2	7,474	-0.03%
2019/10/18	1	54.50	1	55.10	54.40	0	7,236	0.00%
2019/10/17	11	54.00	10	54.30	54.20	1	6,944	0.01%
2019/10/09	1	54.60	0	0.00	54.40	1	6,435	0.02%
2019/10/08	0	0.00	3	55.20	55.00	-3	6,398	-0.05%
2019/10/03	2	54.15	0	0.00	54.40	2	6,309	0.03%
2019/10/02	2	55.40	0	0.00	55.20	2	6,159	0.03%
2019/10/01	10	57.21	10	57.70	56.40	0	6,094	0.00%
2019/09/23	0	0.00	1	57.50	57.80	-1	5,948	-0.02%
2019/09/16	2	56.50	0	56.80	56.70	2	6,073	0.03%
2019/09/11	0	0.00	1	56.50	56.50	-1	6,250	-0.02%
2019/09/10	1	56.00	0	0.00	56.20	1	6,243	0.02%
2019/09/06	0	0.00	1	56.30	56.40	-1	6,271	-0.02%
2019/09/05	0	0.00	10	56.30	56.30	-10	6,300	-0.16%
2019/08/29	14.5	55.51	0	0.00	55.50	14.5	6,380	0.23%
2019/08/28	1.4	54.96	0	0.00	55.00	1.4	6,365	0.02%
2019/08/22	1	55.50	0	0.00	55.60	1	6,503	0.02%
2019/08/21	0	0.00	1	56.30	56.30	-1	6,647	-0.02%
2019/08/20	0.3	56.10	0	0.00	56.00	0.3	6,623	0.00%
2019/08/16	0	0.00	0.1	56.10	56.10	-0.1	6,551	0.00%
2019/08/15	1	55.90	2	55.30	56.20	-1	6,490	-0.02%
2019/08/14	0	0.00	2	56.25	56.30	-2	6,465	-0.03%
2019/08/12	6	54.58	0	0.00	54.50	6	6,352	0.09%
2019/08/06	1	52.80	0	0.00	53.50	1	6,473	0.02%
2019/08/05	2	54.00	0	0.00	53.90	2	6,463	0.03%
2019/08/02	3	54.90	0	0.00	54.90	3	6,399	0.05%
2019/07/31	1	57.20	0	0.00	57.50	1	6,225	0.02%
2019/07/26	3	61.57	0	0.00	61.50	3	6,096	0.05%
2019/07/24	2	61.00	1	61.60	61.00	1	5,977	0.02%
2019/07/19	11	61.79	0	0.00	60.90	11	6,023	0.18%
2019/07/18	1	61.40	0	0.00	61.60	1	5,943	0.02%
2019/07/16	1	61.90	0	0.00	61.90	1	5,960	0.02%
2019/07/15	2	60.80	1	61.20	61.50	1	5,946	0.02%
2019/07/08	0.2	60.70	1	60.90	60.60	-0.8	6,367	-0.01%
2019/07/02	0.3	61.20	0	0.00	61.40	0.3	6,464	0.01%
2019/06/26	0	0.00	1	60.30	60.10	-1	6,552	-0.02%
2019/06/25	0	0.00	7	61.00	60.30	-7	6,515	-0.11%
2019/06/21	10	61.00	0	0.00	61.30	10	6,451	0.15%
2019/06/17	5	59.12	5	59.72	59.10	0	6,266	0.00%
2019/06/13	0	60.00	0	0.00	60.00	0	6,273	0.00%
2019/06/11	1	59.40	0	0.00	59.60	1	6,289	0.02%
2019/06/06	2	58.40	0	0.00	58.20	2	6,178	0.03%
2019/06/04	3	58.00	1	58.50	57.90	2	6,223	0.03%
2019/06/03	10	58.61	11	58.86	58.50	-1	6,265	-0.02%
2019/05/31	20	56.70	2	58.05	58.90	18	6,283	0.29%
2019/05/30	1	56.10	0	0.00	56.70	1	6,173	0.02%
2019/05/27	1	55.80	2	55.80	55.60	-1	6,131	-0.02%
2019/05/24	1	55.70	0	0.00	55.70	1	6,214	0.02%
2019/05/20	1	55.60	0	0.00	56.30	1	6,374	0.02%
2019/04/30	1	58.30	0	0.00	59.20	1	6,291	0.02%
2019/04/29	0	0.00	1	59.60	59.70	-1	6,334	-0.02%
2019/04/24	1	60.20	0	0.00	60.80	1	6,718	0.01%
2019/04/23	0	0.00	5	60.00	60.60	-5	6,844	-0.07%
2019/04/22	2	59.80	0	0.00	59.80	2	6,833	0.03%
2019/04/19	0	0.00	2	60.00	60.30	-2	6,883	-0.03%
2019/04/18	0	0.00	10	60.90	60.80	-10	6,937	-0.14%
2019/04/17	1	60.60	1	61.00	60.70	0	6,997	0.00%
2019/04/11	0	0.00	2	58.30	58.20	-2	6,838	-0.03%
2019/04/09	0	0.00	1	58.40	59.00	-1	6,859	-0.01%
2019/04/08	1	58.20	0	0.00	58.30	1	6,825	0.01%
2019/04/01	2	58.30	0	0.00	58.40	2	6,632	0.03%
2019/03/19	0	0.00	1	57.40	56.90	-1	6,489	-0.02%
2019/03/07	0	0.00	1	56.20	56.80	-1	6,813	-0.01%
2019/02/26	0	0.00	1	57.10	56.90	-1	6,731	-0.01%
2019/02/25	0	0.00	2	57.30	57.30	-2	6,687	-0.03%
2019/02/15	1	56.80	0	0.00	56.60	1	6,543	0.02%
2019/02/14	0	0.00	5	56.74	57.00	-5	6,515	-0.08%
2019/02/13	5	55.84	0	0.00	56.20	5	6,424	0.08%
2019/02/12	0	0.00	2	56.55	56.80	-2	6,353	-0.03%
2019/02/11	0	0.00	3	56.53	56.50	-3	6,289	-0.05%
2019/01/30	1	55.70	20	55.80	55.90	-19	6,237	-0.30%
2019/01/28	1	55.80	1	55.70	55.90	0	6,119	0.00%
2019/01/16	20	55.00	5	54.84	54.80	15	5,768	0.26%
2019/01/11	1	53.30	2	53.15	53.20	-1	5,527	-0.02%
2019/01/09	1	53.20	0	0.00	53.10	1	5,415	0.02%
2019/01/08	0	0.00	3	52.83	52.80	-3	5,370	-0.06%
2019/01/07	0	0.00	2	52.70	52.50	-2	5,362	-0.04%
2019/01/02	0	0.00	1	53.00	52.10	-1	5,607	-0.02%
2018/12/25	0	0.00	2	51.30	51.10	-2	5,689	-0.04%
2018/12/24	0.5	51.80	0	0.00	51.80	0.5	5,725	0.01%
2018/12/20	2	52.05	2	51.85	51.70	0	5,791	0.00%
2018/12/19	0	0.00	3	51.03	51.20	-3	5,708	-0.05%
2018/12/14	0	0.00	5	50.80	50.80	-5	5,826	-0.09%
2018/12/13	0	0.00	2	50.95	51.10	-2	5,857	-0.03%
2018/12/12	2	50.40	1	50.50	50.50	1	6,008	0.02%
2018/12/11	0	0.00	1	49.80	50.10	-1	6,030	-0.02%
2018/12/04	1	50.30	1	50.40	50.30	0	6,479	0.00%
2018/11/30	5	49.59	0	0.00	49.95	5	6,504	0.08%
2018/11/27	0	0.00	1	49.45	49.45	-1	6,565	-0.02%
2018/11/26	0	0.00	0.2	49.05	49.00	-0.2	6,581	0.00%
2018/11/23	1	48.85	0	0.00	48.90	1	6,567	0.02%
2018/11/22	0	0.00	1	48.90	48.55	-1	6,625	-0.02%
2018/11/16	0	0.00	1	49.45	49.45	-1	6,734	-0.02%
2018/11/15	62	48.85	60	48.69	48.85	2	6,720	0.03%
2018/11/14	0	0.00	1	49.20	49.50	-1	6,680	-0.01%
2018/11/13	1	48.65	0	0.00	48.70	1	6,642	0.02%
2018/11/09	1	49.35	1	50.00	49.40	0	6,724	0.00%
2018/11/08	1	49.95	0	0.00	50.00	1	6,750	0.01%
2018/11/07	0.1	49.80	2	49.55	49.90	-1.9	6,749	-0.03%
2018/11/06	1	49.10	0	0.00	49.20	1	6,798	0.01%
2018/11/05	0	49.60	1	49.40	49.40	-1	6,849	-0.01%
2018/11/02	0.1	49.65	3	49.50	49.60	-2.9	6,864	-0.04%
2018/11/01	1	48.90	0	0.00	49.20	1	6,840	0.01%
2018/10/31	1	48.85	1	48.35	48.85	0	6,867	0.00%
2018/10/25	3	47.57	1	47.55	47.50	2	6,864	0.03%
2018/10/24	1	48.45	1	48.50	48.40	0	6,789	0.00%
2018/10/23	1	48.20	1	47.95	48.00	0	6,952	0.00%
2018/10/19	2	47.75	0	0.00	47.90	2	7,208	0.03%
2018/10/16	3	48.45	2	48.40	48.40	1	7,197	0.01%
2018/10/12	1	49.15	1	49.80	49.15	0	7,179	0.00%
2018/10/11	12	49.08	8	49.30	48.80	4	7,139	0.06%
2018/10/09	0	0.00	1	51.20	50.60	-1	6,880	-0.01%
2018/10/08	1	50.60	0	0.00	50.70	1	6,819	0.01%
2018/10/05	1	51.40	0	0.00	50.50	1	6,793	0.01%
2018/10/04	2	51.70	0	0.00	51.50	2	6,749	0.03%
2018/10/03	1	52.60	0	0.00	52.50	1	6,778	0.01%
2018/10/02	4	52.95	0	0.00	52.80	4	6,847	0.06%
2018/10/01	0	0.00	7	53.63	53.30	-7	6,828	-0.10%
2018/09/26	3	52.90	0	0.00	52.90	3	6,964	0.04%
2018/09/25	0	0.00	4	52.90	53.00	-4	7,033	-0.06%
2018/09/21	1	52.00	0	0.00	52.20	1	7,046	0.01%
2018/09/20	2	52.30	0	0.00	52.20	2	7,003	0.03%
2018/09/19	1	52.90	0	0.00	53.00	1	7,061	0.01%
2018/09/18	0	0.00	3	52.90	52.80	-3	7,093	-0.04%
2018/09/13	0	0.00	4	51.10	51.70	-4	6,860	-0.06%
2018/09/10	1	49.40	0	0.00	49.60	1	6,753	0.01%
2018/09/06	2	50.30	0	0.00	50.70	2	6,817	0.03%
2018/08/31	3	52.87	0	0.00	52.80	3	6,729	0.04%
2018/08/30	1	53.00	0	0.00	53.20	1	6,730	0.01%
2018/08/29	0	0.00	2	53.70	53.50	-2	6,816	-0.03%
2018/08/28	1	52.60	0	0.00	53.00	1	6,879	0.01%
2018/08/27	1	51.90	0	0.00	51.70	1	7,106	0.01%
2018/08/24	0	0.00	1	52.10	51.90	-1	7,288	-0.01%
2018/08/17	0	0.00	1	52.20	52.20	-1	7,680	-0.01%
2018/08/16	1	51.40	0	0.00	51.40	1	7,656	0.01%
2018/08/15	1	51.60	0	0.00	51.80	1	7,784	0.01%
2018/08/14	0	0.00	1	51.70	51.70	-1	7,940	-0.01%
2018/08/06	1	52.80	0	0.00	52.60	1	8,218	0.01%
2018/08/03	1	52.30	0	0.00	52.60	1	8,250	0.01%
2018/08/01	4	52.80	0	0.00	53.30	4	8,339	0.05%
2018/07/31	0	0.00	2	52.50	52.90	-2	8,367	-0.02%
2018/07/30	0	0.00	2	52.40	52.50	-2	8,330	-0.02%
2018/07/27	2	55.60	0	0.00	55.60	2	8,218	0.02%
2018/07/26	0	0.00	1	56.00	55.50	-1	8,111	-0.01%
2018/07/25	0	0.00	7	55.01	55.20	-7	8,032	-0.09%
2018/07/24	1	54.50	0	0.00	54.60	1	8,022	0.01%
2018/07/20	2	54.15	0	0.00	54.20	2	7,966	0.03%
2018/07/19	1	54.20	2	54.55	54.60	-1	7,893	-0.01%
2018/07/18	0	0.00	4	53.88	54.00	-4	7,887	-0.05%
2018/07/11	1	51.40	0	0.00	52.20	1	8,239	0.01%
2018/07/06	1	52.10	0	0.00	51.70	1	8,434	0.01%
2018/07/05	4	52.00	0	0.00	52.10	4	8,387	0.05%
2018/07/02	2	53.00	0	0.00	53.00	2	8,300	0.02%
2018/06/29	0	0.00	1	53.40	53.50	-1	8,254	-0.01%
2018/06/27	1	53.00	0	0.00	53.00	1	8,091	0.01%
2018/06/26	2	53.25	0	0.00	53.20	2	8,089	0.02%
2018/06/25	1	54.00	0	0.00	53.70	1	8,120	0.01%
2018/06/22	1	53.60	1	54.40	54.50	0	8,192	0.00%
2018/06/21	3	54.10	0	0.00	54.00	3	8,133	0.04%
2018/06/20	2	53.65	0	0.00	54.00	2	8,136	0.02%
2018/06/15	1	54.30	0	0.00	53.90	1	8,006	0.01%
2018/06/14	1	54.50	1	54.50	54.50	0	7,758	0.00%
2018/06/13	5	55.30	0	0.00	55.20	5	7,679	0.07%
2018/06/12	1	55.00	0	0.00	54.90	1	7,703	0.01%
2018/06/11	2	55.20	0	0.00	55.30	2	7,585	0.03%
2018/06/08	4	56.10	5	55.90	56.20	-1	7,453	-0.01%
2018/06/07	1	56.90	0	0.00	57.00	1	7,364	0.01%
2018/06/05	6	57.08	0	0.00	57.00	6	7,238	0.08%
2018/06/04	1	56.70	2	56.90	57.50	-1	7,131	-0.01%
2018/06/01	0.9	55.10	3	54.57	55.10	-2.2	6,838	-0.03%
2018/05/31	0	0.00	0	53.40	53.00	0	6,612	0.00%
2018/05/30	1	53.50	0	0.00	53.40	1	6,441	0.02%
2018/05/28	1	53.90	0	0.00	53.60	1	6,449	0.02%
2018/05/25	0	0.00	1	53.30	53.40	-1	6,446	-0.02%
2018/05/23	2	53.30	0	0.00	53.00	2	6,428	0.03%
2018/05/22	1	55.30	1	54.20	55.00	0	6,283	0.00%
2018/05/15	1	51.90	1	52.70	52.50	0	6,262	0.00%
2018/05/14	1	52.00	0	0.00	52.10	1	6,321	0.02%
2018/05/11	4	53.20	0	0.00	53.10	4	6,128	0.07%
2018/05/02	1	53.60	0	0.00	53.60	1	5,918	0.02%
2018/04/24	1	53.60	1	54.60	54.30	0	6,050	0.00%
2018/04/19	0	0.00	1	54.50	54.90	-1	6,037	-0.02%
2018/04/17	5	54.10	1	53.80	53.80	4	5,909	0.07%
2018/04/16	1	55.10	0	0.00	55.10	1	5,814	0.02%
2018/04/13	1	56.10	0	0.00	56.10	1	5,810	0.02%
2018/04/11	10	58.10	0	0.00	57.50	10	5,664	0.18%
2018/03/30	1	59.10	0	0.00	58.80	1	5,835	0.02%
2018/03/27	2	59.80	0	0.00	59.80	2	5,629	0.04%
2018/03/14	0	0.00	1	60.50	60.50	-1	5,814	-0.02%
2018/03/06	5	59.50	0	0.00	59.50	5	6,661	0.08%
2018/03/01	0	0.00	1	58.80	58.80	-1	7,068	-0.01%
2018/02/23	1	59.60	0	0.00	59.60	1	7,138	0.01%
2018/02/08	0	0.00	1	60.00	59.50	-1	7,387	-0.01%
2018/02/07	4	59.93	0	0.00	59.40	4	7,980	0.05%
2018/02/06	1	60.10	1	60.70	60.00	0	7,904	0.00%
2018/01/31	1	63.90	0	0.00	63.50	1	7,684	0.01%
2018/01/25	0	0.00	1	64.50	64.90	-1	7,547	-0.01%
2018/01/23	4	64.08	0	0.00	64.20	4	7,460	0.05%
2018/01/19	0	0.00	6	64.83	65.00	-6	7,349	-0.08%
2018/01/18	0	0.00	12	64.08	64.60	-12	7,260	-0.17%
2018/01/17	0	0.00	2	63.55	63.70	-2	7,178	-0.03%
2018/01/16	0	0.00	1	63.10	63.40	-1	7,125	-0.01%
2018/01/15	0	0.00	3	62.50	62.80	-3	7,075	-0.04%
2018/01/12	0	0.00	2	62.00	62.20	-2	7,113	-0.03%
2018/01/10	0	0.00	1	61.50	61.90	-1	7,126	-0.01%
2018/01/08	2	62.55	0	0.00	62.60	2	7,226	0.03%
2018/01/05	1	62.00	0	0.00	61.80	1	7,198	0.01%
2018/01/03	1	62.70	2	62.70	62.60	-1	7,163	-0.01%