廣達 (2382)-德信-和平券商分點個股進出

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

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－德信-和平券商分點個股進出

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

德信-和平券商分點個股進出
德信-和平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	4	299.37	2	298.00	297.00	2	26,517	0.01%
2024/11/21	2	292.50	0	0.00	294.00	2	26,505	0.01%
2024/11/20	0.1	295.50	2	297.50	295.50	-2	26,459	-0.01%
2024/11/19	1	290.04	0	0.00	290.00	1	26,388	0.00%
2024/11/18	8	290.75	2	291.00	290.50	6	26,300	0.02%
2024/11/15	15.1	299.71	5	298.90	297.00	10.1	26,061	0.04%
2024/11/14	8	316.69	4	314.38	314.50	4	25,292	0.02%
2024/11/13	3	314.17	130	315.63	322.00	-127	25,130	-0.51%	大賣/鉅額交易
2024/11/12	17	315.68	0	0.00	313.00	17	25,104	0.07%
2024/11/11	11.1	323.05	3	325.83	325.00	8.1	25,049	0.03%
2024/11/08	4	328.50	27	330.54	328.00	-23	25,470	-0.09%
2024/11/07	2	323.50	9	326.27	325.50	-7	25,767	-0.03%
2024/11/06	1	323.00	15.1	321.71	320.50	-14.1	26,239	-0.05%
2024/11/05	1	310.50	8	317.88	318.00	-7	26,613	-0.03%
2024/11/04	1	307.50	10.1	311.24	313.50	-9.1	26,926	-0.03%
2024/11/01	8	297.00	1	306.50	305.00	7	27,414	0.03%
2024/10/30	2	305.00	5	306.40	303.50	-3	27,734	-0.01%
2024/10/29	9	302.44	17.7	302.57	303.00	-8.7	28,127	-0.03%
2024/10/28	3	309.83	6	311.33	310.00	-3	28,400	-0.01%
2024/10/25	9	309.00	7	311.00	310.00	2	28,612	0.01%
2024/10/24	31.1	307.32	4	305.50	305.00	27.1	28,754	0.09%
2024/10/23	1	317.02	5	317.50	317.00	-4	28,706	-0.01%
2024/10/22	5.1	316.49	10.1	318.65	319.00	-4.9	28,647	-0.02%
2024/10/21	2	309.25	4.2	310.98	309.00	-2.2	28,325	-0.01%
2024/10/18	8.1	308.16	18.1	308.74	307.00	-10	28,332	-0.04%
2024/10/17	0.2	299.67	6.1	300.96	300.50	-6	28,109	-0.02%
2024/10/16	10.1	290.23	3.1	294.30	295.00	7	28,001	0.02%
2024/10/15	2.2	295.23	21.3	294.08	295.50	-19.1	27,790	-0.07%
2024/10/14	2	281.50	2	280.50	283.50	0	27,270	0.00%
2024/10/11	5.1	279.75	12	282.50	282.00	-6.9	27,295	-0.03%
2024/10/09	2	274.25	7	274.64	273.50	-5	27,067	-0.02%
2024/10/08	2	263.75	0	0.00	265.50	2	27,105	0.01%
2024/10/07	3	266.50	0	0.00	267.50	3	28,024	0.01%
2024/10/04	2	263.00	2	270.25	262.00	0	28,179	0.00%
2024/10/01	7	269.14	1.2	267.83	268.00	5.8	27,937	0.02%
2024/09/30	3	271.33	0	266.50	264.00	3	27,965	0.01%
2024/09/27	0	0.00	3	277.32	277.00	-3	27,701	-0.01%
2024/09/26	2	274.50	7.1	275.21	275.50	-5.1	27,528	-0.02%
2024/09/25	2.1	271.54	10.4	269.93	272.50	-8.4	27,341	-0.03%
2024/09/24	4	255.38	2	256.75	256.50	2	26,882	0.01%
2024/09/23	1	257.00	1	256.50	257.00	0	26,905	0.00%
2024/09/20	5	255.30	9	256.33	252.50	-4	27,166	-0.01%
2024/09/19	8.1	251.90	5	252.90	253.00	3.1	27,446	0.01%
2024/09/18	1	251.50	1	253.50	250.00	0	27,898	0.00%
2024/09/16	1	253.00	2	254.00	254.00	-1	28,538	0.00%
2024/09/13	3	253.33	3	252.50	254.50	0	29,526	0.00%
2024/09/12	1	253.00	6.6	252.25	253.00	-5.6	31,038	-0.02%
2024/09/11	7	243.07	2	244.25	242.00	5	30,733	0.02%
2024/09/10	8	243.12	2	241.00	239.50	6	30,743	0.02%
2024/09/09	11	249.45	0	0.00	250.00	11	30,400	0.04%
2024/09/06	8.1	255.23	4.1	253.82	256.50	4	30,336	0.01%
2024/09/05	2.1	247.10	1.6	250.06	247.00	0.5	30,149	0.00%
2024/09/04	18	251.56	4.1	252.01	250.00	13.9	30,114	0.05%
2024/09/03	1	267.50	2.2	268.93	272.00	-1.2	29,831	0.00%
2024/09/02	1	271.50	0.2	269.00	267.00	0.8	29,827	0.00%
2024/08/30	2	270.75	1.3	271.38	268.00	0.7	29,873	0.00%
2024/08/29	4	270.75	3	271.67	272.00	1	29,970	0.00%
2024/08/28	4	276.25	4	277.75	278.50	0	30,059	0.00%
2024/08/27	5	271.60	1	274.50	275.50	4	30,404	0.01%
2024/08/26	0	0.00	3	280.33	275.00	-3	30,429	-0.01%
2024/08/23	5	273.70	2	274.75	276.00	3	30,685	0.01%
2024/08/22	6	279.17	4	277.13	276.00	2	30,831	0.01%
2024/08/21	2	283.50	3	284.33	282.00	-1	31,235	0.00%
2024/08/20	8	285.00	11	286.86	284.00	-3	31,261	-0.01%
2024/08/19	4	278.25	2	277.25	278.00	2	31,309	0.01%
2024/08/16	2	277.52	4	278.63	278.50	-2	31,428	-0.01%
2024/08/15	1	271.00	1	274.00	271.50	0	31,260	0.00%
2024/08/14	4	271.00	14	271.68	271.00	-10	31,390	-0.03%
2024/08/13	15.1	266.67	15	266.50	266.50	0.1	31,687	0.00%
2024/08/12	23	260.73	13	262.08	267.00	10	32,587	0.03%
2024/08/09	17	249.21	16	249.81	250.00	1	32,814	0.00%
2024/08/08	22	238.25	21	241.17	240.00	1	32,761	0.00%
2024/08/07	11	249.91	7	254.79	250.00	4	32,145	0.01%
2024/08/06	21.1	246.10	19	247.05	247.00	2.1	31,799	0.01%
2024/08/05	36.6	243.50	5	243.60	239.50	31.6	31,517	0.10%
2024/08/02	9	272.11	1	266.50	266.00	8	31,369	0.03%
2024/08/01	1	283.00	6	284.93	289.00	-5	31,061	-0.02%
2024/07/31	69	272.79	1	278.00	272.50	68	31,117	0.22%
2024/07/30	14	266.21	1	267.50	270.50	13	30,841	0.04%
2024/07/29	11.1	272.46	1	270.00	270.00	10.1	30,682	0.03%
2024/07/26	18.5	277.13	2	275.00	275.00	16.5	30,521	0.05%
2024/07/23	2	293.50	3	295.17	297.00	-1	30,178	0.00%
2024/07/22	8	291.81	3	288.67	288.00	5	30,564	0.02%
2024/07/19	1	295.50	1	298.00	297.00	0	30,869	0.00%
2024/07/18	9	299.22	2	298.50	298.00	7	31,249	0.02%
2024/07/17	4.1	316.48	2	315.00	314.00	2.1	30,888	0.01%
2024/07/15	6	323.92	5	325.80	323.00	1	31,415	0.00%
2024/07/12	1	326.00	0.1	327.00	326.00	1	31,540	0.00%
2024/07/11	13	336.46	8.1	336.12	332.50	4.9	31,907	0.02%
2024/07/10	1	332.50	4	338.75	341.00	-3	32,290	-0.01%
2024/07/09	11	335.45	11.1	334.24	336.00	-0.1	32,325	0.00%
2024/07/08	5	319.90	10.1	319.86	319.50	-5.1	31,977	-0.02%
2024/07/05	3.1	310.73	6	314.50	312.00	-2.9	32,049	-0.01%
2024/07/04	5	309.90	4	312.38	309.00	1	32,369	0.00%
2024/07/03	4	307.50	3	308.67	308.00	1	32,755	0.00%
2024/07/02	4	310.63	3	309.67	306.50	1	33,272	0.00%
2024/07/01	5	308.90	4	309.75	308.50	1	33,857	0.00%
2024/06/28	0.1	311.00	5	311.10	312.00	-4.9	34,930	-0.01%
2024/06/27	3	304.83	2	305.75	305.00	1	35,703	0.00%
2024/06/26	5	309.60	8.1	312.06	309.50	-3.1	37,621	-0.01%
2024/06/25	3.1	299.35	9.1	301.72	305.00	-6	38,766	-0.02%
2024/06/24	6.1	307.29	6	307.08	304.00	0.1	38,421	0.00%
2024/06/21	8.1	317.21	3.1	318.84	319.50	5	38,363	0.01%
2024/06/20	8	324.56	11.2	327.04	330.00	-3.2	37,802	-0.01%
2024/06/19	13	308.67	23.2	307.21	316.00	-10.1	37,303	-0.03%
2024/06/18	4.1	291.46	7	290.86	291.00	-2.9	36,045	-0.01%
2024/06/17	3	287.17	1	288.00	288.50	2	36,628	0.01%
2024/06/14	3.3	285.82	12	285.75	290.50	-8.8	36,893	-0.02%
2024/06/13	1	278.00	2.2	280.52	284.00	-1.2	37,280	0.00%
2024/06/12	3.1	274.87	0	0.00	274.50	3.1	37,960	0.01%
2024/06/11	0	0.00	1	278.00	274.50	-1	38,090	0.00%
2024/06/07	3	274.00	0	0.00	273.00	3	38,379	0.01%
2024/06/06	1	279.50	1.2	282.87	279.50	-0.2	38,684	0.00%
2024/06/04	5	277.79	6	279.16	275.00	-1	39,353	0.00%
2024/06/03	14	282.79	27.6	282.70	282.50	-13.6	39,291	-0.03%
2024/05/31	22.9	279.78	11	275.73	274.00	11.9	39,150	0.03%
2024/05/30	8.3	282.49	4.1	282.16	281.50	4.1	38,996	0.01%
2024/05/29	1.9	289.38	16	289.55	287.00	-14.2	39,108	-0.04%
2024/05/28	7.1	288.73	3.1	289.68	289.50	3.9	39,034	0.01%
2024/05/27	12.1	289.87	17.5	292.36	293.50	-5.4	39,056	-0.01%
2024/05/24	6	285.75	7	286.21	286.50	-1	38,903	0.00%
2024/05/23	10.1	285.93	6	285.42	284.00	4.1	38,851	0.01%
2024/05/22	4	283.00	10.3	285.00	285.50	-6.3	38,924	-0.02%
2024/05/21	3.1	283.02	1	284.99	282.00	2	39,222	0.01%
2024/05/20	5.5	283.88	3	282.33	282.00	2.5	39,475	0.01%
2024/05/17	0	0.00	9	284.44	286.00	-9	39,613	-0.02%
2024/05/16	32.2	282.49	13.3	284.10	277.00	19	39,549	0.05%
2024/05/15	9	289.72	10.4	292.17	287.00	-1.4	39,592	0.00%
2024/05/14	0.1	284.00	4.2	283.78	288.50	-4.2	39,641	-0.01%
2024/05/13	3.1	273.19	1.1	272.58	274.50	2	39,496	0.01%
2024/05/10	7.1	270.21	7	271.07	270.50	0.1	39,838	0.00%
2024/05/09	0	0.00	2	275.50	274.50	-2	39,889	-0.01%
2024/05/08	0	0.00	2.1	274.39	273.50	-2.1	39,971	-0.01%
2024/05/07	5.1	262.13	3.1	264.32	267.00	2	39,918	0.00%
2024/05/06	3.2	264.63	3.1	267.08	262.00	0.1	39,914	0.00%
2024/05/03	5.1	261.66	5	259.42	256.50	0	39,657	0.00%
2024/05/02	2.1	256.13	2	257.77	261.00	0.1	39,799	0.00%
2024/04/30	1.1	261.14	1	261.01	260.00	0.1	39,819	0.00%
2024/04/29	6	260.50	6	261.17	261.50	0	40,266	0.00%
2024/04/26	7	260.57	8.1	261.88	257.50	-1.1	41,660	0.00%
2024/04/25	3	254.01	1	254.50	255.50	2	42,404	0.00%
2024/04/24	3	257.33	2.1	252.12	260.50	0.9	42,268	0.00%
2024/04/23	3	235.67	2.2	234.63	237.00	0.8	42,264	0.00%
2024/04/22	6	235.74	7	232.71	230.00	-1	42,290	0.00%
2024/04/19	3	247.00	11	241.59	241.50	-8	42,480	-0.02%
2024/04/18	7	249.94	3	251.67	250.50	4	42,755	0.01%
2024/04/17	9	252.50	7.4	254.00	254.50	1.6	42,926	0.00%
2024/04/16	8.1	252.31	5	254.09	249.50	3.1	42,631	0.01%
2024/04/15	5.1	262.88	7	268.21	261.00	-1.9	42,525	0.00%
2024/04/12	8.2	273.88	163	271.94	271.00	-154.8	42,194	-0.37%	大賣/鉅額交易
2024/04/11	10.1	284.15	4	285.25	284.50	6.1	41,905	0.01%
2024/04/10	18.3	283.14	10	284.05	282.00	8.3	41,815	0.02%
2024/04/09	7.1	287.36	4	287.75	287.00	3.1	41,642	0.01%
2024/04/08	8.3	292.00	5	293.50	291.50	3.3	41,704	0.01%
2024/04/03	14.3	292.81	9	292.50	293.50	5.3	41,887	0.01%
2024/04/02	11	296.95	19	293.79	298.00	-8	41,317	-0.02%
2024/04/01	11	287.95	8	286.88	282.50	3	40,260	0.01%
2024/03/29	26	291.54	17.1	292.03	293.50	8.9	39,443	0.02%
2024/03/28	5.1	262.05	15.1	269.37	280.00	-10	37,594	-0.03%
2024/03/27	10	254.65	9	253.50	257.50	1	36,650	0.00%
2024/03/26	10.1	254.81	8	257.56	254.00	2.1	37,417	0.01%
2024/03/25	1	257.00	0	0.00	255.00	1	37,942	0.00%
2024/03/22	6	257.58	6	260.17	257.50	0	38,520	0.00%
2024/03/21	0	0.00	1	256.00	254.50	-1	38,256	0.00%
2024/03/20	16	253.47	3	255.34	249.00	13	38,219	0.03%
2024/03/19	9	254.50	9.2	256.97	257.00	-0.2	37,796	0.00%
2024/03/18	18	257.42	10	258.00	255.00	8	37,643	0.02%
2024/03/15	0	0.00	4	255.75	257.50	-4	37,048	-0.01%
2024/03/14	3	244.33	3.2	242.25	243.50	-0.2	36,248	0.00%
2024/03/13	2	249.50	2	251.50	250.50	0	36,335	0.00%
2024/03/12	1	254.00	1	254.50	254.50	0	36,203	0.00%
2024/03/11	0	0.00	4	248.25	249.50	-4	35,833	-0.01%
2024/03/08	1	242.50	5.2	242.55	241.50	-4.2	35,512	-0.01%
2024/03/07	5	244.50	3	241.67	240.50	2	35,529	0.01%
2024/03/06	0	0.00	2	246.25	246.50	-2	35,638	-0.01%
2024/03/05	2.1	245.71	4	243.25	245.00	-1.9	36,225	-0.01%
2024/03/04	3.1	238.54	3	240.33	239.00	0.1	36,395	0.00%
2024/03/01	6	236.75	7	234.57	237.00	-1	36,524	0.00%
2024/02/29	2	231.25	1	232.50	232.00	1	36,927	0.00%
2024/02/27	7	233.50	2	233.50	232.50	5	36,961	0.01%
2024/02/26	2	240.50	2	241.25	241.00	0	37,026	0.00%
2024/02/23	7	244.93	4	245.88	241.00	3	37,456	0.01%
2024/02/22	9	243.67	4	244.50	243.50	5	37,689	0.01%
2024/02/21	6	236.92	6	237.67	236.00	0	37,476	0.00%
2024/02/20	5.1	241.83	4	243.00	242.50	1.1	37,359	0.00%
2024/02/19	6.1	244.82	4	245.38	241.50	2.1	37,447	0.01%
2024/02/16	28.2	254.10	13	253.62	248.50	15.2	37,507	0.04%
2024/02/15	23	265.41	21	267.21	266.50	2	36,674	0.01%
2024/02/05	6	254.42	5.1	253.21	255.00	1	36,741	0.00%
2024/02/02	21	249.12	14	251.29	253.00	7	36,663	0.02%
2024/02/01	6	243.00	8	244.63	243.00	-2	36,745	-0.01%
2024/01/31	23	247.33	8	248.06	247.00	15	37,348	0.04%
2024/01/30	10	250.90	6.2	249.70	253.00	3.9	37,198	0.01%
2024/01/29	78	244.03	14	243.43	245.50	64	37,025	0.17%
2024/01/26	52	243.04	25	243.42	242.00	27	37,294	0.07%
2024/01/25	1.1	251.11	4	251.88	249.00	-2.9	37,652	-0.01%
2024/01/24	2	251.25	4	251.25	250.00	-2	37,883	-0.01%
2024/01/23	24	250.77	39.5	251.85	252.50	-15.5	38,673	-0.04%
2024/01/22	37	253.77	11.1	254.87	253.50	25.9	38,397	0.07%
2024/01/19	32	240.22	40	236.50	240.00	-8	37,353	-0.02%
2024/01/18	16	225.06	16	223.69	221.50	0	36,647	0.00%
2024/01/17	7	229.57	10	230.25	228.50	-3	36,773	-0.01%
2024/01/16	0	0.00	1.1	225.10	228.00	-1.1	36,950	0.00%
2024/01/15	8.1	230.29	5	229.80	226.50	3.1	37,286	0.01%
2024/01/12	4.1	226.69	4	225.88	231.00	0.1	38,006	0.00%
2024/01/11	0	0.00	4	221.50	224.00	-4	37,948	-0.01%
2024/01/10	1	217.50	1	219.00	218.00	0	38,855	0.00%
2024/01/09	1.1	222.17	1	224.00	216.00	0.1	39,217	0.00%
2024/01/08	5	215.00	0	0.00	214.00	5	39,229	0.01%
2024/01/05	3	219.33	1	216.00	215.50	2	40,263	0.00%
2024/01/04	2	213.25	5.1	217.79	219.00	-3.1	40,867	-0.01%
2024/01/03	3	211.83	3	212.67	214.00	0	41,715	0.00%
2024/01/02	9	217.83	6	216.67	214.00	3	42,292	0.01%
2023/12/29	2.1	224.17	6	224.50	224.50	-3.9	42,257	-0.01%
2023/12/28	0	0.00	7	218.14	217.00	-7	42,155	-0.02%
2023/12/27	2.1	215.76	2.1	216.24	215.50	0	42,630	0.00%
2023/12/26	2	215.50	1	215.00	216.00	1	43,969	0.00%
2023/12/25	2	216.00	2	216.50	215.50	0	45,127	0.00%
2023/12/22	7.1	215.94	14	218.21	215.00	-6.9	45,356	-0.02%
2023/12/21	22	212.36	27	214.48	215.50	-5	45,488	-0.01%
2023/12/20	7	207.00	36	209.86	210.00	-29	45,034	-0.06%
2023/12/19	24.1	205.85	21.1	205.23	203.50	2.9	44,692	0.01%
2023/12/18	3	201.50	4	203.00	203.00	-1	44,686	0.00%
2023/12/15	34	204.43	31	203.08	202.50	3	45,160	0.01%
2023/12/14	1	202.50	17	204.29	205.50	-16	45,308	-0.04%
2023/12/13	4.1	201.53	8	202.81	201.00	-3.9	45,566	-0.01%
2023/12/12	5	202.50	4	204.25	201.00	1	45,871	0.00%
2023/12/11	7	203.50	6	205.25	204.00	1	46,314	0.00%
2023/12/08	5	203.50	6	203.67	203.00	-1	46,572	0.00%
2023/12/07	8	199.00	9	200.28	201.00	-1	47,016	0.00%
2023/12/06	7	200.07	6	201.17	199.50	1	48,189	0.00%
2023/12/05	2	194.75	5	194.10	195.00	-3	48,621	-0.01%
2023/12/04	5.1	200.37	10	200.55	197.50	-4.9	48,704	-0.01%
2023/12/01	25	199.28	13	200.62	200.00	12	49,043	0.02%
2023/11/30	5	198.50	10.4	201.04	203.00	-5.4	48,994	-0.01%
2023/11/29	12.1	199.96	6	199.83	201.00	6.1	48,815	0.01%
2023/11/28	5	195.90	2	196.50	197.00	3	49,137	0.01%
2023/11/27	10.1	196.52	3	197.83	196.50	7.1	49,772	0.01%
2023/11/24	6	201.33	2	201.50	203.50	4	49,837	0.01%
2023/11/23	10	204.60	2	205.75	203.50	8	50,221	0.02%
2023/11/22	20	210.63	2	213.00	208.50	18	51,248	0.04%
2023/11/21	10	217.10	7	217.64	217.50	3	52,538	0.01%
2023/11/20	0	0.00	3	211.17	212.00	-3	54,396	-0.01%
2023/11/17	4	208.75	4	209.50	208.50	0	55,046	0.00%
2023/11/16	4	209.38	15	210.97	208.50	-11	56,500	-0.02%
2023/11/15	16	212.38	18	214.42	209.00	-2	57,346	0.00%
2023/11/14	12.1	205.88	13	209.04	208.50	-0.9	59,181	0.00%
2023/11/13	33.1	207.61	14	208.68	206.00	19.1	61,085	0.03%
2023/11/10	45	215.32	43	213.10	213.50	2	62,131	0.00%
2023/11/09	23.1	215.29	24	216.10	219.00	-0.9	63,371	0.00%
2023/11/08	1	215.50	6.5	213.59	215.00	-5.5	65,202	-0.01%
2023/11/07	1.1	203.64	3.1	204.55	204.00	-2	65,861	0.00%
2023/11/06	2	202.50	5	204.80	205.50	-3	67,393	0.00%
2023/11/03	7	201.29	5	202.80	200.00	2	68,690	0.00%
2023/11/02	1	201.00	8	202.06	201.00	-7	70,203	-0.01%
2023/11/01	7	189.79	13	190.69	191.00	-6	71,524	-0.01%
2023/10/31	14.2	199.18	12.1	193.50	189.00	2.1	73,097	0.00%
2023/10/30	10	204.50	19.1	206.65	206.00	-9.1	74,682	-0.01%
2023/10/27	26	203.77	3	203.67	203.00	23	76,422	0.03%
2023/10/26	14	202.07	13	205.08	202.50	1	77,922	0.00%
2023/10/25	11.1	207.70	13	209.50	210.50	-1.9	78,753	0.00%
2023/10/24	6.1	202.87	10.1	205.65	209.00	-4	79,765	-0.01%
2023/10/23	8	202.63	6	203.42	200.50	2	80,983	0.00%
2023/10/20	32	201.55	42	203.35	204.50	-10	82,915	-0.01%
2023/10/19	17	207.97	15	205.80	208.50	2	83,516	0.00%
2023/10/18	30	214.00	28	213.64	209.50	2	84,971	0.00%
2023/10/17	24	220.85	21	222.21	221.50	3	85,014	0.00%
2023/10/16	3	223.00	3	225.00	221.50	0	85,546	0.00%
2023/10/13	23.2	229.67	16	234.69	226.00	7.2	86,697	0.01%
2023/10/12	21	237.62	5	239.60	238.00	16	86,393	0.02%
2023/10/11	33.3	253.54	36	247.96	238.00	-2.7	87,840	0.00%
2023/10/06	35.2	254.18	33.2	253.78	254.50	2	88,426	0.00%
2023/10/05	4	249.38	27	249.24	249.50	-23	89,090	-0.03%
2023/10/04	28.4	244.68	29	246.57	250.50	-0.7	89,611	0.00%
2023/10/03	8.3	251.53	8	253.63	248.50	0.3	89,389	0.00%
2023/10/02	12.3	252.96	20	253.58	254.50	-7.7	89,443	-0.01%
2023/09/28	27.1	237.47	8	239.31	239.50	19.1	88,794	0.02%
2023/09/27	11	223.64	16	226.13	230.00	-5	88,251	-0.01%
2023/09/26	6	225.50	3	224.33	221.50	3	89,321	0.00%
2023/09/25	33	226.52	32	227.92	226.00	1	89,730	0.00%
2023/09/22	1.1	215.86	5	222.60	227.50	-3.9	90,057	0.00%
2023/09/21	10	215.15	11	216.72	219.00	-1	89,695	0.00%
2023/09/20	11	220.88	12	222.29	218.50	-1	89,452	0.00%
2023/09/19	11.2	220.73	10	223.10	219.00	1.2	89,328	0.00%
2023/09/18	10.1	223.56	5	225.10	222.50	5.1	89,526	0.01%
2023/09/15	3	235.17	4	236.63	233.00	-1	89,805	0.00%
2023/09/14	10	233.00	10	234.60	235.00	0	90,100	0.00%
2023/09/13	1	224.06	1.1	225.51	228.50	-0.1	89,894	0.00%
2023/09/12	7	224.92	5	225.61	224.00	2	90,275	0.00%
2023/09/11	45	235.14	37	226.11	228.00	8	90,321	0.01%
2023/09/08	3.1	247.28	3.2	248.77	242.00	-0.1	89,396	0.00%
2023/09/07	24.1	250.44	21	252.00	252.00	3.1	89,743	0.00%
2023/09/06	6	252.75	9	251.17	254.00	-3	90,599	0.00%
2023/09/05	3	241.50	2	243.75	245.00	1	91,085	0.00%
2023/09/04	22.1	240.41	22	240.09	246.00	0.1	91,314	0.00%
2023/09/01	12	248.17	3	244.50	240.50	9	91,706	0.01%
2023/08/31	8	248.25	15	250.80	253.50	-7	91,236	-0.01%
2023/08/30	21	250.93	23	251.59	248.50	-2	90,591	0.00%
2023/08/29	16	244.53	9.1	243.78	244.50	7	90,942	0.01%
2023/08/28	61.1	238.02	67.1	235.01	238.00	-6	90,549	-0.01%
2023/08/25	29.1	247.88	5	245.30	244.00	24.1	89,971	0.03%
2023/08/24	45.2	274.75	47.3	277.20	262.50	-2.1	89,193	0.00%
2023/08/23	11.2	257.26	7	258.71	262.00	4.2	87,260	0.00%
2023/08/22	12.6	262.83	44	260.49	258.50	-31.5	87,016	-0.04%
2023/08/21	32.1	252.17	13.1	255.40	250.50	19	85,971	0.02%
2023/08/18	46.2	268.25	38	262.60	256.00	8.2	84,870	0.01%
2023/08/17	50	269.35	49.5	271.40	272.50	0.5	82,775	0.00%
2023/08/16	17.4	258.46	32.1	257.30	270.00	-14.8	80,862	-0.02%
2023/08/15	23	249.43	18	249.56	246.50	5	79,538	0.01%
2023/08/14	46	237.38	43.7	235.32	239.00	2.3	78,326	0.00%
2023/08/11	6.5	221.38	20.6	219.78	223.50	-14.1	76,339	-0.02%
2023/08/10	78.3	218.12	54.6	211.63	210.50	23.7	75,438	0.03%
2023/08/09	45.4	234.08	39	237.91	233.50	6.4	74,419	0.01%
2023/08/08	62.1	241.73	62	244.12	240.00	0.1	73,812	0.00%
2023/08/07	9	229.11	11.1	231.95	242.00	-2.1	71,937	0.00%
2023/08/04	11.1	216.49	15	216.10	220.00	-4	69,993	-0.01%
2023/08/02	16.1	222.60	16.2	227.77	213.50	-0.1	67,966	0.00%
2023/08/01	12	233.99	7.2	233.33	237.00	4.8	65,423	0.01%
2023/07/31	32.1	255.77	13.1	253.63	238.50	19	63,535	0.03%
2023/07/28	41.5	251.40	42	254.56	264.50	-0.5	61,693	0.00%
2023/07/27	28	260.57	24	262.85	252.50	4	60,469	0.01%
2023/07/26	18	254.08	15	253.40	258.50	3	59,344	0.01%
2023/07/25	67.2	259.87	47	261.49	248.50	20.2	57,365	0.04%
2023/07/24	11	239.68	22.1	240.99	248.50	-11.1	54,899	-0.02%
2023/07/21	71.1	211.30	59.1	214.22	226.00	12	53,038	0.02%
2023/07/20	24.2	197.58	60.3	203.26	211.00	-36	50,949	-0.07%
2023/07/19	39.3	202.85	35	203.91	198.00	4.3	49,580	0.01%
2023/07/18	45	196.54	51	202.66	201.50	-6	48,483	-0.01%
2023/07/17	73	197.29	40	198.05	196.00	33	46,854	0.07%
2023/07/14	66.1	200.73	66.1	199.11	198.00	0	46,301	0.00%
2023/07/13	25.1	200.05	37.2	201.29	195.00	-12.2	43,961	-0.03%
2023/07/12	33.1	180.66	34	180.38	187.50	-0.9	42,336	0.00%
2023/07/11	24	170.71	22	171.91	173.00	2	41,377	0.00%
2023/07/10	6	159.08	6	162.50	162.50	0	40,607	0.00%
2023/07/07	60	163.23	51	163.03	160.50	9	40,324	0.02%
2023/07/06	31	169.35	31	171.03	165.00	0	39,670	0.00%
2023/07/05	22	164.32	25	165.98	169.50	-3	38,862	-0.01%
2023/07/04	51.1	164.68	44.1	167.40	170.50	7	38,150	0.02%
2023/06/30	0	0.00	2	146.00	152.00	-2	35,650	-0.01%
2023/06/29	51	145.32	56	145.90	146.50	-5	34,853	-0.01%
2023/06/28	4	144.25	11.1	145.73	144.00	-7.1	34,515	-0.02%
2023/06/27	22	140.02	27	142.30	141.50	-5	34,041	-0.01%
2023/06/26	24.1	146.00	12	146.00	146.50	12.1	33,402	0.04%
2023/06/21	0	0.00	32.1	149.58	151.50	-32.1	32,802	-0.10%
2023/06/20	31.1	147.62	19	148.21	145.00	12	31,932	0.04%
2023/06/19	13	147.65	18	149.47	150.00	-5	31,097	-0.02%
2023/06/16	50.2	145.00	42	146.56	149.00	8.2	30,599	0.03%
2023/06/15	2	144.49	2	146.25	147.00	0	29,704	0.00%
2023/06/14	2	139.25	3	139.33	140.00	-1	28,915	0.00%
2023/06/13	17	137.76	3	137.00	138.00	14	28,425	0.05%
2023/06/12	3	131.65	2	129.00	129.00	1	27,351	0.00%
2023/06/09	2	130.75	1	129.00	131.50	1	26,069	0.00%
2023/06/08	2	121.00	3	122.50	120.00	-1	24,925	0.00%
2023/06/07	8	124.38	7	123.71	125.00	1	24,375	0.00%
2023/06/06	18.1	118.49	19	118.47	118.50	-0.9	23,329	0.00%
2023/06/02	2.5	119.19	4	118.88	118.00	-1.5	22,448	-0.01%
2023/06/01	3	114.00	3	114.83	115.00	0	21,303	0.00%
2023/05/31	4	116.38	4	116.88	116.50	0	20,850	0.00%
2023/05/30	4	118.00	3	118.00	115.00	1	19,902	0.01%
2023/05/29	5	115.10	4	114.75	114.00	1	18,759	0.01%
2023/05/26	6	116.17	7	116.21	115.50	-1	18,208	-0.01%
2023/05/25	1	112.00	8	113.13	113.50	-7	17,433	-0.04%
2023/05/24	5	106.90	3	105.50	105.50	2	16,667	0.01%
2023/05/23	2	105.50	1	107.00	107.00	1	16,366	0.01%
2023/05/22	4	108.25	3	106.00	106.00	1	15,908	0.01%
2023/05/19	1	105.00	2	108.25	109.00	-1	15,394	-0.01%
2023/05/17	5	99.52	7	100.79	100.50	-2	14,096	-0.01%
2023/05/16	1	99.40	3	101.00	101.00	-2	13,567	-0.01%
2023/05/15	5	101.10	5.8	97.57	97.60	-0.8	12,703	-0.01%
2023/05/12	0	0.00	10.5	100.96	101.50	-10.5	11,907	-0.09%
2023/05/11	0	0.00	6	92.62	92.30	-6	10,758	-0.06%
2023/05/10	2	91.70	6	91.70	91.70	-4	10,579	-0.04%
2023/05/09	2	92.30	1	91.80	91.80	1	10,482	0.01%
2023/05/08	1	89.40	2	90.65	90.40	-1	10,272	-0.01%
2023/05/04	3	89.50	3	89.00	89.00	0	9,936	0.00%
2023/05/02	11	88.89	6	88.88	89.60	5	9,567	0.05%
2023/04/28	1	85.30	3	85.83	85.90	-2	9,161	-0.02%
2023/04/27	2	83.50	2	85.30	85.30	0	9,114	0.00%
2023/04/26	1	82.70	1	83.20	83.10	0	9,007	0.00%
2023/04/25	7	84.07	5	83.52	83.70	2	8,884	0.02%
2023/04/24	6	84.00	5	84.72	85.00	1	8,765	0.01%
2023/04/21	3	85.53	2	84.30	84.30	1	8,678	0.01%
2023/04/20	3	86.13	3	85.50	85.50	0	8,588	0.00%
2023/04/19	5	84.78	4	86.18	86.00	1	8,544	0.01%
2023/04/18	2	81.50	2	82.60	82.60	0	8,126	0.00%
2023/04/17	2	82.00	2	81.30	81.30	0	8,029	0.00%
2023/04/14	2	82.25	2	81.80	81.80	0	7,858	0.00%
2023/04/13	1	90.00	0	0.00	89.30	1	7,331	0.01%
2023/04/07	1	89.70	1	90.00	89.80	0	6,592	0.00%
2023/04/06	1	89.00	1	89.50	89.90	0	6,459	0.00%
2023/03/30	0	0.00	1	88.90	89.00	-1	6,513	-0.02%
2023/03/24	0	0.00	0.3	87.20	87.50	-0.3	7,684	0.00%
2023/03/17	4	82.93	4	83.05	83.20	0	7,349	0.00%
2023/03/15	2	81.25	2	81.50	81.30	0	7,155	0.00%
2023/03/13	1	80.20	1	80.90	81.60	0	7,218	0.00%
2023/03/10	2	81.25	2	81.70	81.50	0	7,185	0.00%
2023/03/09	2	81.85	2	82.40	82.20	0	7,165	0.00%
2023/03/03	3	80.40	3	80.80	80.60	0	7,264	0.00%
2023/02/21	2	80.10	0	0.00	79.90	2	7,343	0.03%
2023/02/08	1	77.40	1	77.90	77.50	0	8,176	0.00%
2023/02/06	0	0.00	1	76.30	76.40	-1	8,210	-0.01%
2023/02/03	1	76.10	2	76.35	76.10	-1	8,282	-0.01%
2023/02/02	1	75.80	0	0.00	76.50	1	8,302	0.01%
2023/01/10	0	0.00	1	73.60	74.00	-1	8,503	-0.01%
2023/01/09	0	0.00	1	72.70	73.60	-1	8,609	-0.01%
2023/01/06	0	0.00	1	71.90	71.80	-1	8,552	-0.01%
2023/01/05	4	71.83	2	71.25	71.20	2	8,603	0.02%
2023/01/04	0	0.00	1	72.40	72.10	-1	8,605	-0.01%
2023/01/03	2	72.00	1	72.50	72.10	1	8,695	0.01%
2022/12/30	0	0.00	1	72.50	72.30	-1	8,663	-0.01%
2022/12/27	2	71.55	2	71.80	71.70	0	8,751	0.00%
2022/12/21	5	69.70	5	70.08	70.50	0	8,701	0.00%
2022/12/19	2	71.45	2	71.85	72.40	0	8,000	0.00%
2022/11/18	0	0.00	1	71.30	71.50	-1	7,580	-0.01%
2022/11/17	1	70.20	0	0.00	70.90	1	7,510	0.01%
2022/11/15	0	0.00	1	72.00	72.40	-1	7,344	-0.01%
2022/11/11	2	69.95	1	70.40	70.50	1	7,022	0.01%
2022/11/10	0	0.00	1	68.10	68.10	-1	6,978	-0.01%
2022/11/07	0	0.00	2	67.05	67.90	-2	7,224	-0.03%
2022/11/04	2	66.30	2	66.50	66.70	0	7,204	0.00%
2022/11/03	1	66.80	1	66.80	66.80	0	7,201	0.00%
2022/11/02	4	66.63	4	67.08	67.30	0	7,170	0.00%
2022/11/01	4	67.28	3	66.90	67.00	1	7,129	0.01%
2022/10/31	2	67.75	3	68.17	68.40	-1	7,068	-0.01%
2022/10/28	4	67.90	5	68.08	67.70	-1	7,089	-0.01%
2022/10/27	2	68.35	1	69.00	68.10	1	7,145	0.01%
2022/10/26	1	68.20	0	0.00	68.30	1	7,178	0.01%
2022/10/25	3	68.87	2	68.80	68.80	1	7,310	0.01%
2022/10/21	2	69.10	2	68.90	68.80	0	7,461	0.00%
2022/10/20	2	69.00	4	69.70	70.00	-2	7,496	-0.03%
2022/10/18	6	70.40	4	70.40	70.70	2	7,313	0.03%
2022/10/17	0	0.00	2	71.65	71.30	-2	7,241	-0.03%
2022/10/14	3	72.80	3	72.60	72.50	0	7,234	0.00%
2022/10/13	6	72.57	4	72.93	72.50	2	7,278	0.03%
2022/10/12	0	0.00	2	73.40	73.80	-2	7,305	-0.03%
2022/10/11	2	73.20	2	73.70	73.00	0	7,327	0.00%
2022/10/07	0	0.00	1	75.00	74.80	-1	7,235	-0.01%
2022/10/06	3	76.33	3	76.90	76.00	0	7,230	0.00%
2022/10/05	3	76.67	2	76.70	76.20	1	7,215	0.01%
2022/10/04	2	75.45	2	76.20	76.20	0	7,217	0.00%
2022/10/03	4	75.48	4	74.28	74.20	0	7,175	0.00%
2022/09/30	3	76.93	2	76.90	77.00	1	7,246	0.01%
2022/09/29	7	77.13	7	77.60	78.20	0	7,265	0.00%
2022/09/28	0	0.00	1	77.10	77.70	-1	7,308	-0.01%
2022/09/27	2	76.60	2	77.05	77.00	0	7,288	0.00%
2022/09/26	0	0.00	1	76.80	76.50	-1	7,296	-0.01%
2022/09/23	2	77.65	1	77.40	77.30	1	7,303	0.01%
2022/09/22	3	77.00	1	77.60	79.00	2	7,377	0.03%
2022/09/21	4	78.83	6	79.00	78.60	-2	7,331	-0.03%
2022/09/20	3	79.50	1	79.70	79.30	2	7,222	0.03%
2022/09/19	2	79.95	2	80.15	79.70	0	7,159	0.00%
2022/09/16	1	79.00	1	79.40	79.50	0	7,106	0.00%
2022/09/14	0	0.00	1	79.90	79.20	-1	6,959	-0.01%
2022/09/13	3	80.73	3	80.77	80.70	0	6,946	0.00%
2022/09/12	1	79.90	2	80.45	80.80	-1	6,924	-0.01%
2022/09/08	1	79.10	1	79.70	79.80	0	6,982	0.00%
2022/09/02	0	0.00	1	78.00	77.90	-1	6,956	-0.01%
2022/09/01	1	77.80	1	78.10	78.10	0	6,962	0.00%
2022/08/31	1	78.60	0	0.00	79.30	1	6,922	0.01%
2022/08/26	1	79.00	2	78.95	79.00	-1	6,886	-0.01%
2022/08/24	1	78.20	1	78.50	78.40	0	6,917	0.00%
2022/08/19	1	78.40	0	0.00	79.80	1	7,120	0.01%
2022/08/17	1	77.90	1	78.10	77.80	0	7,122	0.00%
2022/08/16	3	78.20	0	0.00	78.40	3	7,123	0.04%
2022/08/15	1	77.90	1	78.00	77.80	0	7,028	0.00%
2022/08/11	2	81.35	3	81.23	81.30	-1	6,980	-0.01%
2022/08/08	0	0.00	2	78.90	79.70	-2	7,586	-0.03%
2022/08/05	1	78.80	1	79.10	79.10	0	7,619	0.00%
2022/08/04	2	78.35	1	79.00	78.30	1	7,636	0.01%
2022/08/03	2	78.05	1	78.40	78.50	1	7,635	0.01%
2022/08/02	1	77.80	0	0.00	78.70	1	7,614	0.01%
2022/08/01	1	77.40	1	77.80	78.40	0	7,546	0.00%
2022/07/29	1	84.50	1	84.40	84.60	0	7,400	0.00%
2022/07/28	0	0.00	0.9	84.00	84.40	-0.9	7,262	-0.01%
2022/07/22	1	83.20	1	83.00	83.00	0	7,161	0.00%
2022/07/20	1	81.60	1	81.50	81.10	0	7,113	0.00%
2022/07/18	1	79.20	1	79.70	80.70	0	7,182	0.00%
2022/07/15	2	80.15	1	79.80	79.70	1	7,198	0.01%
2022/07/11	0	0.00	1	77.40	78.00	-1	7,300	-0.01%
2022/07/08	2	76.40	1	76.40	76.20	1	7,356	0.01%
2022/07/06	2	76.00	2	75.55	75.00	0	7,233	0.00%
2022/06/20	1	79.30	1	78.60	78.90	0	7,806	0.00%
2022/06/14	0	0.00	1	79.50	79.90	-1	7,954	-0.01%
2022/06/09	5	80.40	0	0.00	80.60	5	8,023	0.06%
2022/06/06	1	79.40	2	79.65	79.60	-1	8,208	-0.01%
2022/06/02	2	79.40	0	0.00	79.10	2	8,344	0.02%
2022/05/31	0	0.00	1	79.00	79.60	-1	8,436	-0.01%
2022/05/27	1	76.70	1	77.20	77.20	0	8,252	0.00%
2022/05/25	0	0.00	1	76.00	75.70	-1	8,329	-0.01%
2022/05/24	1	75.10	1	75.00	75.00	0	8,479	0.00%
2022/05/23	0	0.00	1	75.40	75.50	-1	8,400	-0.01%
2022/05/20	4	74.90	3	74.60	74.50	1	8,389	0.01%
2022/05/19	2	74.35	1	75.00	75.10	1	8,312	0.01%
2022/05/18	4	75.45	2	75.35	75.70	2	8,208	0.02%
2022/05/17	2	75.85	2	75.35	75.40	0	8,051	0.00%
2022/05/16	3	79.27	3	76.20	76.40	0	7,882	0.00%
2022/05/13	2	81.45	11	81.88	82.10	-9	7,582	-0.12%
2022/05/11	0	0.00	5	83.20	83.00	-5	7,520	-0.07%
2022/05/10	2	83.20	2	83.75	83.60	0	7,542	0.00%
2022/04/28	2	82.55	2	82.85	82.90	0	7,907	0.00%
2022/04/26	1	82.50	1	83.50	83.90	0	8,007	0.00%
2022/04/22	1	83.80	1	84.30	84.50	0	7,911	0.00%
2022/04/14	2	86.30	2	85.80	85.60	0	7,872	0.00%
2022/04/13	1	86.60	1	87.30	87.70	0	7,858	0.00%
2022/04/11	1	85.80	1	85.70	85.60	0	7,899	0.00%
2022/04/08	2	85.80	2	85.90	85.90	0	7,892	0.00%
2022/04/01	3	86.47	2	86.50	86.50	1	8,054	0.01%
2022/03/31	3	88.57	1	88.50	88.30	2	7,848	0.03%
2022/03/30	4	89.45	4	89.98	89.60	0	7,671	0.00%
2022/03/29	1	90.90	1	90.90	91.30	0	7,505	0.00%
2022/03/28	0	0.00	5	90.70	91.80	-5	7,499	-0.07%
2022/03/25	1	91.20	1	91.20	91.50	0	7,540	0.00%
2022/03/24	1	91.70	0	0.00	91.80	1	7,619	0.01%
2022/03/23	4	91.85	6	91.93	92.70	-2	7,703	-0.03%
2022/03/21	1	92.30	1	91.90	92.00	0	7,743	0.00%
2022/03/17	2	91.80	2	92.40	92.40	0	7,714	0.00%
2022/03/14	2	91.75	2	91.90	92.00	0	7,617	0.00%
2022/03/09	3	89.37	3	89.33	89.10	0	7,563	0.00%
2022/03/07	5	90.40	0	0.00	90.90	5	7,381	0.07%
2022/03/01	3	93.33	3	94.07	93.80	0	7,400	0.00%
2022/02/25	2	91.95	2	91.75	92.90	0	7,351	0.00%
2022/02/24	4	92.48	3	91.53	91.90	1	7,291	0.01%
2022/02/23	6	94.22	1	94.10	94.30	5	7,157	0.07%
2022/02/22	5	93.46	2	93.40	94.80	3	7,251	0.04%
2022/02/21	3	94.40	1	94.70	94.70	2	7,214	0.03%
2022/02/18	0	0.00	1	94.00	94.30	-1	7,274	-0.01%
2022/02/17	3	93.13	3	93.13	93.20	0	7,482	0.00%
2022/02/14	2	92.30	1	92.60	92.60	1	7,744	0.01%
2022/02/11	2	93.70	1	93.70	93.80	1	7,869	0.01%
2022/02/09	1	95.40	1	95.40	95.70	0	7,903	0.00%
2022/01/26	1	92.70	1	92.60	92.90	0	7,746	0.00%
2022/01/21	2	92.00	9	92.17	92.90	-7	7,617	-0.09%
2022/01/20	1	92.70	1	92.90	92.80	0	7,494	0.00%
2022/01/19	2	92.95	1	93.20	93.40	1	7,398	0.01%
2022/01/18	0	0.00	2	93.45	93.40	-2	7,371	-0.03%
2022/01/17	1	91.80	1	91.90	91.90	0	7,275	0.00%
2022/01/14	1	91.60	1	92.00	92.50	0	7,282	0.00%
2022/01/13	3	91.77	2	91.80	92.20	1	7,243	0.01%
2022/01/12	0	0.00	5	92.20	91.90	-5	7,196	-0.07%
2022/01/11	3	91.63	2	91.80	92.10	1	7,183	0.01%
2022/01/10	4	92.50	4	92.20	92.50	0	7,108	0.00%
2022/01/07	2	92.55	2	92.85	93.00	0	7,097	0.00%
2022/01/06	1	92.40	2	92.70	93.30	-1	7,039	-0.01%
2022/01/05	9	92.96	4	93.40	93.50	5	6,993	0.07%
2022/01/04	2	93.25	2	93.25	93.50	0	6,997	0.00%
2022/01/03	7	93.87	3	94.00	93.70	4	6,912	0.06%
2021/12/30	3	95.00	1	95.10	94.70	2	6,892	0.03%
2021/12/29	3	94.57	2	94.50	94.60	1	6,822	0.01%
2021/12/28	2	93.65	6	94.25	94.70	-4	6,688	-0.06%
2021/12/23	1	89.90	1	90.20	90.30	0	6,459	0.00%
2021/12/20	2	88.20	2	88.45	87.80	0	6,421	0.00%
2021/12/17	4	89.25	3	89.20	88.90	1	6,429	0.02%
2021/12/16	0	0.00	6	90.10	90.10	-6	6,493	-0.09%
2021/12/15	2	88.55	2	88.95	88.80	0	6,545	0.00%
2021/12/13	1	88.80	1	89.30	88.70	0	6,598	0.00%
2021/12/10	6	89.50	0	0.00	89.30	6	6,574	0.09%
2021/12/09	1	88.30	1	88.60	89.00	0	6,519	0.00%
2021/12/08	2	88.40	2	88.70	88.40	0	6,494	0.00%
2021/12/03	0	0.00	3	88.37	87.80	-3	6,465	-0.05%
2021/12/02	2	86.95	2	87.45	87.90	0	6,415	0.00%
2021/12/01	0	0.00	5	87.66	87.90	-5	6,352	-0.08%
2021/11/26	0	0.00	1	87.40	86.60	-1	6,109	-0.02%
2021/11/25	0	0.00	2	87.80	88.00	-2	6,188	-0.03%
2021/11/18	0	0.00	5	88.20	88.30	-5	6,090	-0.08%
2021/11/16	1	88.50	2	87.45	88.60	-1	6,057	-0.02%
2021/11/15	6	85.83	14	85.94	86.00	-8	5,885	-0.14%
2021/11/05	0	0.00	2	80.00	80.00	-2	5,955	-0.03%
2021/11/03	1	78.80	0	0.00	79.10	1	5,985	0.02%
2021/10/28	0	0.00	20	78.70	78.90	-20	6,376	-0.31%
2021/10/25	0	0.00	10	78.05	77.90	-10	6,709	-0.15%
2021/10/21	3	77.80	1	77.80	77.90	2	7,033	0.03%
2021/10/18	11	79.09	0	0.00	78.90	11	7,828	0.14%
2021/10/15	6	78.55	6	78.20	78.40	0	7,969	0.00%
2021/10/12	8	77.08	0	0.00	76.90	8	8,120	0.10%
2021/10/08	0	0.00	5	79.00	78.50	-5	8,193	-0.06%
2021/10/05	5	77.00	0	0.00	77.10	5	8,422	0.06%
2021/10/01	7	76.94	2	77.00	77.00	5	8,569	0.06%
2021/09/30	3	77.30	0	0.00	77.50	3	8,565	0.04%
2021/09/29	0	0.00	2	76.50	76.70	-2	8,640	-0.02%
2021/09/24	2	78.40	2	78.20	78.40	0	8,891	0.00%
2021/09/23	0	0.00	1	78.10	79.50	-1	8,853	-0.01%
2021/09/22	5	78.40	0	0.00	78.40	5	8,773	0.06%
2021/09/17	3	77.20	1	77.30	77.90	2	8,694	0.02%
2021/09/15	23	76.27	0	0.00	75.90	23	8,810	0.26%
2021/09/14	10	75.40	0	0.00	75.70	10	8,897	0.11%
2021/09/13	3	74.83	0	0.00	75.20	3	9,109	0.03%
2021/08/30	0	0.00	1	77.20	77.50	-1	10,180	-0.01%
2021/08/27	1	76.70	0	0.00	76.80	1	10,249	0.01%
2021/08/23	5	75.80	5	76.30	75.90	0	10,719	0.00%
2021/08/18	0	0.00	2	75.00	75.20	-2	11,484	-0.02%
2021/08/17	1	73.70	0	0.00	73.70	1	11,478	0.01%
2021/08/13	3	73.80	2	73.90	73.70	1	11,420	0.01%
2021/08/12	7	75.73	6	75.60	76.00	1	11,377	0.01%
2021/08/11	10	76.45	10	76.40	76.40	0	11,433	0.00%
2021/08/10	5	76.90	6	76.98	77.10	-1	11,563	-0.01%
2021/08/09	3	76.40	5	76.84	77.50	-2	11,738	-0.02%
2021/08/06	6	76.30	7	76.84	77.10	-1	11,850	-0.01%
2021/08/05	1	76.50	0	0.00	76.40	1	12,015	0.01%
2021/08/04	17	76.76	18	76.17	76.20	-1	12,291	-0.01%
2021/08/03	8	76.83	6	77.12	77.40	2	12,231	0.02%
2021/08/02	1	77.70	2	78.00	78.00	-1	12,165	-0.01%
2021/07/30	19	77.58	15	77.30	77.30	4	12,196	0.03%
2021/07/29	10	78.48	9	78.39	78.40	1	12,203	0.01%
2021/07/28	1	78.60	0	0.00	79.00	1	12,184	0.01%
2021/07/27	3	80.00	0	0.00	80.40	3	12,188	0.02%
2021/07/26	3	81.07	0	0.00	80.90	3	12,102	0.02%
2021/07/23	11	89.76	9	89.50	89.40	2	11,689	0.02%
2021/07/22	15	90.02	15	89.80	90.00	0	11,501	0.00%
2021/07/21	20	90.78	20	90.28	90.30	0	11,469	0.00%
2021/07/20	5	90.40	5	90.88	91.00	0	11,325	0.00%
2021/07/15	5	89.10	6	89.28	89.40	-1	11,377	-0.01%
2021/07/14	6	90.63	0	0.00	89.90	6	11,334	0.05%
2021/07/09	5	90.20	7	90.63	90.50	-2	11,276	-0.02%
2021/07/08	0	0.00	1	91.10	90.60	-1	11,313	-0.01%
2021/07/07	5	89.50	3	89.70	89.50	2	11,381	0.02%
2021/07/06	0	0.00	2	90.10	89.50	-2	11,376	-0.02%
2021/07/05	0	0.00	1	90.30	90.20	-1	11,361	-0.01%
2021/07/02	0	0.00	1	89.00	88.90	-1	11,314	-0.01%
2021/07/01	5	87.30	6	87.95	88.20	-1	11,283	-0.01%
2021/06/30	0	0.00	1	87.50	87.50	-1	11,193	-0.01%
2021/06/25	7	86.84	5	87.20	87.30	2	11,570	0.02%
2021/06/24	16	86.56	15	86.90	86.80	1	11,637	0.01%
2021/06/22	28	86.49	25	86.44	86.20	3	11,458	0.03%
2021/06/18	11	87.30	10	87.25	87.00	1	11,370	0.01%
2021/06/17	10	87.05	10	87.10	87.60	0	11,245	0.00%
2021/06/16	0	0.00	1	87.80	88.30	-1	11,237	-0.01%
2021/06/15	2	87.20	0	0.00	87.10	2	11,287	0.02%
2021/06/09	13	85.88	10	85.60	85.10	3	11,197	0.03%
2021/06/07	12	86.43	10	86.00	87.00	2	11,106	0.02%
2021/06/04	5	87.10	5	87.10	87.10	0	11,104	0.00%
2021/06/03	16	87.83	15	87.87	87.80	1	11,145	0.01%
2021/06/02	25	88.92	20	88.68	88.40	5	11,093	0.05%
2021/05/31	0	0.00	1	89.60	89.70	-1	11,062	-0.01%
2021/05/28	10	87.50	10	88.05	87.90	0	11,048	0.00%
2021/05/27	5	87.00	5	87.10	87.40	0	10,966	0.00%
2021/05/26	6	87.83	5	87.70	87.20	1	10,593	0.01%
2021/05/25	1	87.90	0	0.00	87.90	1	10,510	0.01%
2021/05/24	15	88.00	15	88.30	87.90	0	10,469	0.00%
2021/05/21	11	88.73	10	88.90	88.80	1	10,477	0.01%
2021/05/20	10	89.10	10	88.60	88.40	0	10,473	0.00%
2021/05/18	16	89.04	15	89.40	90.00	1	10,478	0.01%
2021/05/12	0	0.00	3	87.50	87.90	-3	10,164	-0.03%
2021/05/11	6	92.30	0	0.00	91.50	6	10,012	0.06%
2021/05/07	0	0.00	1	94.90	95.40	-1	10,007	-0.01%
2021/05/06	1	92.80	0	0.00	93.00	1	10,012	0.01%
2021/04/27	1	97.00	0	0.00	97.40	1	9,875	0.01%
2021/04/23	1	97.50	0	0.00	97.60	1	9,893	0.01%
2021/04/22	5	96.90	5	97.30	97.20	0	9,913	0.00%
2021/04/21	1	97.50	1	97.60	97.80	0	9,885	0.00%
2021/04/20	5	97.64	0	0.00	98.00	5	9,976	0.05%
2021/04/14	2	95.40	5	97.00	96.00	-3	10,014	-0.03%
2021/04/13	15	96.53	10	95.50	95.90	5	10,058	0.05%
2021/04/12	10	97.90	15	97.93	97.40	-5	10,139	-0.05%
2021/04/09	26	98.01	20	97.90	97.90	6	10,199	0.06%
2021/04/08	1	99.00	0	0.00	98.80	1	10,104	0.01%
2021/04/07	5	99.00	10	98.95	99.00	-5	10,058	-0.05%
2021/04/06	5	99.80	0	0.00	99.30	5	9,994	0.05%
2021/04/01	0	0.00	3	99.10	99.00	-3	10,014	-0.03%
2021/03/29	0	0.00	1	98.30	98.00	-1	9,494	-0.01%
2021/03/26	1	93.50	0	0.00	94.00	1	9,377	0.01%
2021/03/24	0	0.00	1	93.50	93.70	-1	9,444	-0.01%
2021/03/23	0	0.00	1	93.10	93.40	-1	9,436	-0.01%
2021/03/18	1	91.50	5	91.00	91.50	-4	9,412	-0.04%
2021/03/12	0	0.00	1	87.80	88.50	-1	9,404	-0.01%
2021/03/11	0	0.00	1	86.80	86.80	-1	9,511	-0.01%
2021/02/26	2	85.20	0	0.00	85.00	2	9,466	0.02%
2021/02/25	1	86.30	1	87.00	87.00	0	9,354	0.00%
2021/02/22	0	0.00	3	87.30	87.30	-3	9,305	-0.03%
2021/02/19	1	87.00	0	0.00	88.20	1	9,357	0.01%
2021/02/17	6	87.43	1	88.00	88.70	5	9,739	0.05%
2021/02/05	6	84.62	6	85.10	85.10	0	9,556	0.00%
2021/02/02	0	0.00	1	84.50	84.60	-1	9,766	-0.01%
2021/02/01	1	82.40	10	81.86	82.50	-9	9,634	-0.09%
2021/01/29	0	0.00	18	81.90	80.70	-18	9,623	-0.19%
2021/01/27	1	84.40	0	0.00	84.10	1	9,501	0.01%
2021/01/22	0	0.00	1	82.30	82.40	-1	9,397	-0.01%
2021/01/21	5	81.10	5	81.50	81.40	0	9,386	0.00%
2021/01/20	5	81.50	15	81.57	81.20	-10	9,356	-0.11%
2021/01/19	11	83.05	11	83.07	82.60	0	9,215	0.00%
2021/01/18	17	82.83	7	83.06	83.20	10	9,152	0.11%
2021/01/15	20	85.45	32	85.66	85.00	-12	9,070	-0.13%
2021/01/14	15	86.03	5	85.20	85.60	10	9,068	0.11%
2021/01/13	10	85.50	1	85.50	86.10	9	9,146	0.10%
2021/01/12	5	84.08	10	84.68	84.90	-5	8,981	-0.06%
2021/01/11	17	84.12	11	84.63	84.90	6	8,902	0.07%
2021/01/08	0	0.00	5	85.00	84.60	-5	8,867	-0.06%
2021/01/07	5	83.90	30	84.40	83.90	-25	8,812	-0.28%
2021/01/06	15	83.87	8	85.39	83.90	7	8,743	0.08%
2021/01/05	0	0.00	10	82.68	84.70	-10	8,604	-0.12%
2021/01/04	3	81.40	1	80.70	81.10	2	8,528	0.02%
2020/12/22	2	78.00	0	0.00	78.30	2	8,858	0.02%
2020/12/15	0	0.00	6	78.45	77.60	-6	8,883	-0.07%
2020/12/14	3	79.90	0	0.00	79.90	3	8,805	0.03%
2020/12/11	1	81.60	0	0.00	81.10	1	8,842	0.01%
2020/12/08	0	0.00	1	81.70	81.90	-1	8,816	-0.01%
2020/12/07	0	0.00	10	81.00	81.40	-10	8,781	-0.11%
2020/12/04	2	78.45	0	0.00	79.00	2	8,731	0.02%
2020/11/24	0	0.00	6	77.28	77.40	-6	9,343	-0.06%
2020/11/20	0	0.00	20	76.30	76.50	-20	9,474	-0.21%
2020/11/19	1	76.50	3	76.20	76.50	-2	9,607	-0.02%
2020/11/17	3	75.10	2	75.15	75.60	1	9,711	0.01%
2020/11/16	5	74.70	6	75.12	76.10	-1	9,609	-0.01%
2020/11/13	1	71.00	0	0.00	71.50	1	9,399	0.01%
2020/11/12	2	71.50	0	0.00	71.10	2	9,508	0.02%
2020/11/11	1	72.20	0	0.00	71.60	1	9,776	0.01%
2020/11/06	0	0.00	2	73.70	73.80	-2	10,170	-0.02%
2020/11/05	0	0.00	10	73.50	72.70	-10	10,177	-0.10%
2020/11/02	0	0.00	1	72.60	72.80	-1	10,373	-0.01%
2020/10/30	0	0.00	1	72.00	72.00	-1	10,570	-0.01%
2020/10/27	0	0.00	1	72.00	72.30	-1	11,422	-0.01%
2020/10/21	2	71.60	0	0.00	71.20	2	12,064	0.02%
2020/10/20	5	73.40	10	73.60	73.20	-5	12,033	-0.04%
2020/10/15	1	73.50	0	0.00	74.10	1	12,446	0.01%
2020/10/14	0	0.00	10	73.80	73.90	-10	12,488	-0.08%
2020/10/13	0	0.00	2	73.50	73.90	-2	12,523	-0.02%
2020/10/12	3	73.30	0	0.00	73.30	3	12,524	0.02%
2020/10/06	2	74.80	0	0.00	74.90	2	12,436	0.02%
2020/09/30	0	0.00	3	75.47	75.60	-3	12,565	-0.02%
2020/09/28	1	74.30	0	0.00	74.20	1	12,869	0.01%
2020/09/25	2	72.50	0	0.00	73.40	2	12,891	0.02%
2020/09/24	2	73.50	0	0.00	73.00	2	12,957	0.02%
2020/09/17	0	0.00	1	78.80	78.60	-1	12,934	-0.01%
2020/09/15	1	78.00	0	0.00	78.30	1	12,879	0.01%
2020/09/14	0	0.00	3	76.60	78.10	-3	13,055	-0.02%
2020/09/11	0	0.00	10.3	75.73	76.40	-10.3	13,037	-0.08%
2020/09/08	1	74.80	0	0.00	74.90	1	12,882	0.01%
2020/09/07	20	75.80	1	75.80	75.60	19	12,933	0.15%
2020/09/03	1	77.90	0	0.00	77.80	1	12,885	0.01%
2020/09/01	3	77.50	0	0.00	77.90	3	13,030	0.02%
2020/08/31	0	0.00	10	77.00	77.00	-10	12,903	-0.08%
2020/08/26	0	0.00	20	78.65	79.10	-20	12,768	-0.16%
2020/08/21	5	78.88	0	78.40	77.90	5	12,956	0.04%
2020/08/20	5	78.60	0	0.00	78.90	5	12,806	0.04%
2020/08/19	20	83.70	0	0.00	81.50	20	12,699	0.16%
2020/08/18	21	82.30	0	0.00	82.20	21	12,622	0.17%
2020/08/17	20	82.80	11	84.26	84.30	9	12,514	0.07%
2020/08/14	1	80.40	96	81.02	81.00	-95	12,346	-0.77%
2020/08/12	10	74.30	0	0.00	74.20	10	12,023	0.08%
2020/08/10	15	76.53	2	77.20	76.30	13	12,249	0.11%
2020/08/06	20	77.48	1	77.10	76.20	19	12,168	0.16%
2020/08/05	1	76.70	0	0.00	77.40	1	12,172	0.01%
2020/08/04	60	75.00	0	0.00	75.30	60	12,104	0.50%
2020/08/03	20	74.25	0	0.00	73.60	20	12,008	0.17%
2020/07/30	10	82.35	2	81.90	82.10	8	11,323	0.07%
2020/07/27	2	80.00	0	0.00	79.80	2	11,094	0.02%
2020/07/22	0	0.00	1	80.40	82.00	-1	10,998	-0.01%
2020/07/21	2	79.70	0	0.00	79.90	2	10,836	0.02%
2020/07/14	0	0.00	1	77.30	77.50	-1	10,707	-0.01%
2020/07/10	0	0.00	5	75.82	77.00	-5	10,911	-0.05%
2020/07/09	1	77.10	0	0.00	76.70	1	10,920	0.01%
2020/07/08	2	76.60	0	0.00	76.70	2	10,724	0.02%
2020/07/07	0	0.00	2	75.65	75.80	-2	10,542	-0.02%
2020/07/06	2	74.40	0	0.00	75.40	2	10,463	0.02%
2020/07/03	3	73.93	0	0.00	74.00	3	10,420	0.03%
2020/07/01	0	0.00	0	71.30	71.60	0	10,495	0.00%
2020/06/08	1	69.00	0	0.00	70.80	1	11,108	0.01%
2020/06/02	0	0.00	1	69.90	69.90	-1	10,652	-0.01%
2020/06/01	1	70.30	0	0.00	69.90	1	10,659	0.01%
2020/05/22	0	0.00	1	69.30	68.70	-1	10,230	-0.01%
2020/05/21	0	0.00	3	69.50	69.80	-3	10,199	-0.03%
2020/05/20	2	68.60	0	0.00	68.30	2	10,018	0.02%
2020/05/18	0	0.00	1	66.10	66.50	-1	9,645	-0.01%
2020/05/15	0	0.00	1	65.50	65.20	-1	9,558	-0.01%
2020/05/12	0	0.00	1	65.90	65.60	-1	9,396	-0.01%
2020/05/07	1	64.60	0	0.00	64.50	1	9,122	0.01%
2020/04/30	1	63.60	0	0.00	64.90	1	9,065	0.01%
2020/04/29	0	0.00	2	63.80	63.20	-2	9,024	-0.02%
2020/04/27	1	62.60	0	0.00	62.50	1	9,240	0.01%
2020/04/22	1	62.10	0	0.00	62.00	1	9,218	0.01%
2020/04/17	1	63.10	0	0.00	62.80	1	9,213	0.01%
2020/04/14	0	0.00	1	63.40	63.70	-1	8,926	-0.01%
2020/04/07	1	62.50	0	0.00	62.80	1	9,098	0.01%
2020/04/06	0	0.00	1	62.40	62.80	-1	8,983	-0.01%
2020/03/31	1	60.10	0	0.00	60.20	1	8,770	0.01%
2020/03/20	0	0.00	1	53.30	54.80	-1	8,887	-0.01%
2020/03/19	1	52.10	1	53.50	51.70	0	8,766	0.00%
2020/03/17	1	56.20	0	0.00	56.20	1	8,555	0.01%
2020/03/09	0	0.00	2	60.40	60.50	-2	7,618	-0.03%
2020/02/04	0	0.00	5	62.00	61.80	-5	9,904	-0.05%
2020/01/31	0	0.00	1	62.50	62.00	-1	9,829	-0.01%
2020/01/30	1	63.20	1	63.00	61.60	0	9,859	0.00%
2020/01/17	1	64.90	0	0.00	65.00	1	9,827	0.01%
2020/01/16	1	64.80	1	65.00	65.00	0	9,991	0.00%
2020/01/15	0	0.00	5	64.90	64.60	-5	10,200	-0.05%
2020/01/10	1	63.80	1	64.00	64.00	0	10,980	0.00%
2020/01/06	0	0.00	11	62.57	63.00	-11	11,277	-0.10%
2019/12/23	8	64.05	4	64.00	64.20	4	11,380	0.04%
2019/12/19	3	64.07	2	63.75	64.20	1	11,254	0.01%
2019/12/18	2	62.30	0	0.00	62.90	2	11,153	0.02%
2019/12/16	0	0.00	1	62.20	62.30	-1	11,026	-0.01%
2019/12/12	0	0.00	1	62.30	62.00	-1	10,841	-0.01%
2019/12/06	3	61.50	4	61.23	61.20	-1	10,726	-0.01%
2019/12/03	0	0.00	6	61.35	61.60	-6	10,597	-0.06%
2019/12/02	3	60.20	1	60.00	60.70	2	10,583	0.02%
2019/11/29	3	60.10	0	0.00	60.30	3	10,490	0.03%
2019/11/28	4	60.90	0	0.00	61.10	4	10,377	0.04%
2019/11/26	2	62.20	0	0.00	62.20	2	10,201	0.02%
2019/11/22	0	0.00	3	63.47	63.20	-3	9,882	-0.03%
2019/11/21	1	62.60	2	62.50	62.60	-1	9,740	-0.01%
2019/11/20	1	64.00	0	0.00	63.50	1	9,635	0.01%
2019/11/19	0	0.00	5	63.84	63.50	-5	9,517	-0.05%
2019/11/18	0	0.00	1	63.10	63.20	-1	9,345	-0.01%
2019/11/15	1	63.20	0	0.00	62.80	1	9,246	0.01%
2019/11/14	9	62.91	128	63.38	63.10	-119	9,077	-1.31%	大賣/鉅額交易
2019/11/12	3	60.90	0	0.00	61.00	3	8,613	0.03%
2019/11/11	90	61.00	0	0.00	60.70	90	8,726	1.03%
2019/11/08	1	61.40	0	0.00	61.80	1	8,655	0.01%
2019/11/05	2	62.15	2	62.25	62.40	0	8,452	0.00%
2019/11/04	31	60.61	2	60.85	61.20	29	8,223	0.35%
2019/11/01	0	0.00	1	58.40	59.90	-1	8,014	-0.01%
2019/10/31	0	0.00	2	58.40	58.50	-2	7,970	-0.03%
2019/10/30	0	0.00	5	58.30	58.40	-5	8,009	-0.06%
2019/10/29	0	0.00	5	58.90	58.10	-5	8,029	-0.06%
2019/10/25	0	0.00	1	57.60	58.10	-1	8,021	-0.01%
2019/10/22	0	0.00	2	57.95	58.00	-2	7,751	-0.03%
2019/10/21	0	0.00	2	55.95	56.40	-2	7,474	-0.03%
2019/10/18	2	54.80	1	55.20	54.40	1	7,236	0.01%
2019/10/17	2	54.60	0	0.00	54.20	2	6,944	0.03%
2019/10/15	2	54.05	0	0.00	54.00	2	6,622	0.03%
2019/10/08	0	0.00	1	55.10	55.00	-1	6,398	-0.02%
2019/10/03	0	0.00	1	54.50	54.40	-1	6,309	-0.02%
2019/10/02	3	55.17	0	0.00	55.20	3	6,159	0.05%
2019/09/25	0	0.00	1	57.00	57.20	-1	6,014	-0.02%
2019/09/24	5	57.10	2	58.19	57.50	3	6,047	0.05%
2019/09/23	4	57.63	6	58.30	57.80	-2	5,948	-0.03%
2019/09/18	1	56.70	0	0.00	56.60	1	5,935	0.02%
2019/09/02	0	0.00	1	56.00	55.90	-1	6,405	-0.02%
2019/08/23	0	0.00	4	55.70	56.00	-4	6,476	-0.06%
2019/08/21	0	0.00	1	56.30	56.30	-1	6,647	-0.02%
2019/08/19	2	56.30	0	0.00	56.10	2	6,557	0.03%
2019/08/14	2	56.00	1	56.30	56.30	1	6,465	0.02%
2019/08/13	2	53.70	0	0.00	54.00	2	6,327	0.03%
2019/08/12	0	0.00	1	54.90	54.50	-1	6,352	-0.02%
2019/08/08	2	54.10	0	0.00	54.50	2	6,385	0.03%
2019/08/06	0	0.00	2	53.10	53.50	-2	6,473	-0.03%
2019/08/02	1	54.80	0	0.00	54.90	1	6,399	0.02%
2019/08/01	8	56.64	0	0.00	56.00	8	6,318	0.13%
2019/07/30	1	58.10	0	0.00	57.90	1	6,215	0.02%
2019/07/26	3	61.10	0	0.00	61.50	3	6,096	0.05%
2019/07/23	5	61.00	0	0.00	61.10	5	5,958	0.08%
2019/07/22	2	61.10	0	0.00	61.50	2	5,954	0.03%
2019/07/11	13	60.80	0	0.00	60.70	13	6,256	0.21%
2019/06/24	0	0.00	1	61.30	60.70	-1	6,463	-0.02%
2019/06/21	0	0.00	3	61.30	61.30	-3	6,451	-0.05%
2019/06/13	0	0.00	7	59.99	60.00	-7	6,273	-0.11%
2019/06/12	0	0.00	2	59.90	60.00	-2	6,319	-0.03%
2019/05/31	5	57.62	6	58.03	58.90	-1	6,283	-0.02%
2019/05/30	2	56.75	1	56.70	56.70	1	6,173	0.02%
2019/05/21	0	0.00	1	56.30	56.70	-1	6,411	-0.02%
2019/05/17	1	56.30	0	0.00	56.40	1	6,340	0.02%
2019/05/13	2	57.80	0	0.00	58.00	2	6,269	0.03%
2019/05/10	0	0.00	2	58.65	58.80	-2	6,296	-0.03%
2019/05/07	0	0.00	2	59.40	60.20	-2	6,355	-0.03%
2019/05/06	2	58.20	0	0.00	58.40	2	6,421	0.03%
2019/04/24	0	0.00	2	60.60	60.80	-2	6,718	-0.03%
2019/04/23	0	0.00	1	60.60	60.60	-1	6,844	-0.01%
2019/04/19	5	60.30	0	0.00	60.30	5	6,883	0.07%
2019/04/18	5	60.60	0	0.00	60.80	5	6,937	0.07%
2019/02/26	0	0.00	1	57.30	56.90	-1	6,731	-0.01%
2019/02/21	1	56.20	0	0.00	56.20	1	6,578	0.02%
2019/02/14	0	0.00	2	56.90	57.00	-2	6,515	-0.03%
2019/01/25	0	0.00	4	55.85	55.90	-4	6,145	-0.07%
2019/01/21	0	0.00	2	55.60	55.20	-2	5,992	-0.03%
2019/01/17	1	55.40	0	0.00	55.20	1	5,913	0.02%
2019/01/16	0	0.00	5	54.80	54.80	-5	5,768	-0.09%
2019/01/15	0	0.00	1	53.80	53.80	-1	5,478	-0.02%
2018/12/28	0	0.00	1	52.20	52.70	-1	5,630	-0.02%
2018/12/24	0	0.00	1	52.00	51.80	-1	5,725	-0.02%
2018/12/17	0	0.00	1	50.90	50.90	-1	5,801	-0.02%
2018/12/05	0	0.00	1	49.85	49.75	-1	6,362	-0.02%
2018/12/04	3	50.27	0	0.00	50.30	3	6,479	0.05%
2018/11/22	5	48.60	0	0.00	48.55	5	6,625	0.08%
2018/11/08	0	0.00	2	50.00	50.00	-2	6,750	-0.03%
2018/10/31	0	0.00	1	48.20	48.85	-1	6,867	-0.01%
2018/10/30	1	47.70	0	0.00	47.75	1	6,823	0.01%
2018/10/24	0	0.00	1	48.20	48.40	-1	6,789	-0.01%
2018/10/19	0	0.00	0.1	48.10	47.90	-0.1	7,208	0.00%
2018/10/11	3	48.93	0	0.00	48.80	3	7,139	0.04%
2018/10/09	5	50.60	0	0.00	50.60	5	6,880	0.07%
2018/10/08	1	50.60	0	0.00	50.70	1	6,819	0.01%
2018/10/05	0	0.00	1	51.20	50.50	-1	6,793	-0.01%
2018/10/04	1	51.80	0	0.00	51.50	1	6,749	0.01%
2018/09/27	0.1	53.00	0	0.00	53.00	0.1	6,890	0.00%
2018/09/25	0	0.00	9	52.62	53.00	-9	7,033	-0.13%
2018/09/21	1	51.90	1	51.60	52.20	0	7,046	0.00%
2018/09/20	0	0.00	3	52.20	52.20	-3	7,003	-0.04%
2018/09/19	0	0.00	1	53.00	53.00	-1	7,061	-0.01%
2018/09/18	1	52.90	2	52.20	52.80	-1	7,093	-0.01%
2018/09/17	1	52.30	0	0.00	52.30	1	6,946	0.01%
2018/09/12	2	49.98	0	0.00	50.30	2	6,765	0.03%
2018/09/07	0	0.00	2	50.75	50.10	-2	6,853	-0.03%
2018/09/06	0	0.00	1	50.70	50.70	-1	6,817	-0.01%
2018/08/29	0	0.00	1	53.30	53.50	-1	6,816	-0.01%
2018/08/28	0	0.00	1	53.00	53.00	-1	6,879	-0.01%
2018/08/27	6	51.82	0	0.00	51.70	6	7,106	0.08%
2018/08/22	0	0.00	8	52.28	52.30	-8	7,537	-0.11%
2018/08/17	3	52.30	1	52.20	52.20	2	7,680	0.03%
2018/08/15	6	51.87	0	0.00	51.80	6	7,784	0.08%
2018/08/09	6	52.82	0	0.00	52.60	6	7,946	0.08%
2018/08/08	5	53.10	0	0.00	53.10	5	7,958	0.06%
2018/08/03	0	0.00	1	52.50	52.60	-1	8,250	-0.01%
2018/08/01	5	53.10	3	53.17	53.30	2	8,339	0.02%
2018/07/31	0	0.00	1	52.50	52.90	-1	8,367	-0.01%
2018/07/30	10	52.30	1	52.20	52.50	9	8,330	0.11%
2018/07/27	4	55.55	1	55.40	55.60	3	8,218	0.04%
2018/07/26	0	0.00	10	55.52	55.50	-10	8,111	-0.12%
2018/07/20	12	54.23	1	54.20	54.20	11	7,966	0.14%
2018/07/19	0	0.00	3	54.40	54.60	-3	7,893	-0.04%
2018/07/18	0	0.00	6	53.60	54.00	-6	7,887	-0.08%
2018/07/17	0	0.00	1	53.20	53.20	-1	7,853	-0.01%
2018/07/13	0	0.00	10	52.39	52.40	-10	7,940	-0.13%
2018/07/11	13	51.81	0	0.00	52.20	13	8,239	0.16%
2018/07/10	3	52.60	0	0.00	52.60	3	8,272	0.04%
2018/07/09	1	52.20	0	0.00	52.20	1	8,343	0.01%
2018/07/06	2	51.80	0	0.00	51.70	2	8,434	0.02%
2018/07/05	0	0.00	2	52.00	52.10	-2	8,387	-0.02%
2018/07/03	10	52.50	0	0.00	52.40	10	8,321	0.12%
2018/06/29	1	53.10	0	0.00	53.50	1	8,254	0.01%
2018/06/26	0	0.00	1	53.70	53.20	-1	8,089	-0.01%
2018/06/22	1	54.50	0	0.00	54.50	1	8,192	0.01%
2018/06/20	8	54.00	0	0.00	54.00	8	8,136	0.10%
2018/06/19	1	53.60	0	0.00	53.50	1	8,098	0.01%
2018/06/15	0	0.00	3	54.10	53.90	-3	8,006	-0.04%
2018/06/14	2	54.80	0	0.00	54.50	2	7,758	0.03%
2018/06/13	4	55.20	2	55.30	55.20	2	7,679	0.03%
2018/06/11	2	55.50	0	0.00	55.30	2	7,585	0.03%
2018/06/08	16	56.47	0	0.00	56.20	16	7,453	0.21%
2018/06/07	1	56.90	6	56.70	57.00	-5	7,364	-0.07%
2018/06/05	4	57.00	32	57.12	57.00	-28	7,238	-0.39%
2018/06/04	2	56.10	2	56.95	57.50	0	7,131	0.00%
2018/06/01	0	0.00	2	54.40	55.10	-2	6,838	-0.03%
2018/05/30	2	53.40	0	0.00	53.40	2	6,441	0.03%
2018/05/29	0	0.00	3	53.80	53.90	-3	6,370	-0.05%
2018/05/28	3	53.60	10	53.80	53.60	-7	6,449	-0.11%
2018/05/25	10	53.20	0	0.00	53.40	10	6,446	0.16%
2018/05/24	10	53.60	0	0.00	53.50	10	6,372	0.16%
2018/05/22	0	0.00	12	55.02	55.00	-12	6,283	-0.19%
2018/05/17	18	53.03	0	0.00	52.90	18	6,265	0.29%
2018/05/16	0	0.00	1	52.30	52.60	-1	6,237	-0.02%
2018/05/15	0	0.00	1	51.70	52.50	-1	6,262	-0.02%
2018/05/14	3	51.60	2	52.15	52.10	1	6,321	0.02%
2018/05/10	4	52.70	0	0.00	52.90	4	6,085	0.07%
2018/05/08	1	52.80	0	0.00	52.80	1	5,986	0.02%
2018/05/04	0	0.00	1	53.10	52.80	-1	6,008	-0.02%
2018/05/02	5	54.00	0	0.00	53.60	5	5,918	0.08%
2018/04/30	1	53.80	0	0.00	54.10	1	5,901	0.02%
2018/04/27	10	54.10	0	0.00	54.00	10	5,889	0.17%
2018/04/26	2	54.45	0	0.00	54.10	2	5,912	0.03%
2018/04/25	1	54.20	0	0.00	54.20	1	5,973	0.02%
2018/04/24	0	0.00	1	54.50	54.30	-1	6,050	-0.02%
2018/04/19	0	0.00	11	54.50	54.90	-11	6,037	-0.18%
2018/04/18	10	54.10	1	53.60	53.20	9	6,000	0.15%
2018/04/16	0	0.00	1	55.20	55.10	-1	5,814	-0.02%
2018/04/13	1	56.40	0	0.00	56.10	1	5,810	0.02%
2018/04/11	3	57.83	0	0.00	57.50	3	5,664	0.05%
2018/03/29	0	0.00	10	58.80	58.80	-10	5,799	-0.17%
2018/03/27	11	59.71	0	0.00	59.80	11	5,629	0.20%
2018/03/19	0	0.00	1	60.90	61.00	-1	5,695	-0.02%
2018/03/15	0	0.00	1	60.30	60.40	-1	5,745	-0.02%
2018/03/14	0	0.00	2	60.40	60.50	-2	5,814	-0.03%
2018/03/13	0	0.00	10	60.00	60.20	-10	5,968	-0.17%
2018/03/12	10	59.50	0	0.00	60.00	10	6,021	0.17%
2018/03/08	1	59.00	0	0.00	58.90	1	6,304	0.02%
2018/02/23	1	59.70	0	0.00	59.60	1	7,138	0.01%
2018/02/21	1	59.70	10	60.20	59.50	-9	7,312	-0.12%
2018/02/09	10	59.20	0	0.00	59.20	10	7,333	0.14%
2018/02/06	1	60.50	0	0.00	60.00	1	7,904	0.01%
2018/02/05	2	62.90	0	0.00	62.90	2	7,733	0.03%
2018/02/01	0	0.00	2	64.55	64.00	-2	7,677	-0.03%
2018/01/30	1	63.70	2	64.90	63.70	-1	7,633	-0.01%
2018/01/18	0	0.00	2	64.75	64.60	-2	7,260	-0.03%
2018/01/15	0	0.00	10	62.80	62.80	-10	7,075	-0.14%
2018/01/11	0	0.00	1	62.10	62.10	-1	7,129	-0.01%
2018/01/10	1	61.50	0	0.00	61.90	1	7,126	0.01%
2018/01/09	13	61.86	0	0.00	61.50	13	7,115	0.18%
2018/01/08	0	0.00	10	62.60	62.60	-10	7,226	-0.14%
2018/01/04	0	0.00	1	62.70	62.90	-1	7,152	-0.01%
2018/01/03	0	0.00	1	62.50	62.60	-1	7,163	-0.01%