廣達 (2382)-統一-永和券商分點個股進出

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
290.5
漲跌
▲6.5
漲幅
+2.29%
成交量
33,971張
產業
上市電腦週邊類股
2040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－統一-永和券商分點個股進出

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-永和券商分點個股進出
統一-永和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
2024/06/14	0.1	283.98	12	287.67	290.50	-11.9	36,893	-0.03%
2024/06/13	1.1	280.59	2	282.99	284.00	-0.9	37,280	0.00%
2024/06/12	0	274.30	1	273.51	274.50	-1	37,960	0.00%
2024/06/11	1	275.00	3	276.83	274.50	-2	38,090	-0.01%
2024/06/07	3.1	272.87	8	272.00	273.00	-4.9	38,379	-0.01%
2024/06/06	1	279.50	12	282.87	279.50	-11	38,684	-0.03%
2024/06/05	4	278.63	1	276.52	276.50	3	39,160	0.01%
2024/06/04	6	275.92	1	282.02	275.00	5	39,353	0.01%
2024/06/03	5	284.50	3	286.47	282.50	2	39,291	0.00%
2024/05/31	3.1	276.21	0	0.00	274.00	3.1	39,150	0.01%
2024/05/30	7	282.22	0	0.00	281.50	7	38,996	0.02%
2024/05/29	3.1	291.27	3	294.17	287.00	0.1	39,108	0.00%
2024/05/28	1.1	289.23	5	289.50	289.50	-3.9	39,034	-0.01%
2024/05/27	1	288.51	4	292.37	293.50	-3	39,056	-0.01%
2024/05/24	1	285.50	2	286.75	286.50	-1	38,903	0.00%
2024/05/23	5.2	283.81	5.1	283.99	284.00	0.1	38,851	0.00%
2024/05/22	3	285.00	2	281.51	285.50	1	38,924	0.00%
2024/05/21	0	282.07	0	0.00	282.00	0	39,222	0.00%
2024/05/20	5.1	283.01	5	282.00	282.00	0.1	39,475	0.00%
2024/05/17	10	283.00	21	286.43	286.00	-11	39,613	-0.03%
2024/05/16	20.1	287.52	12	286.21	277.00	8.1	39,549	0.02%
2024/05/15	12.1	287.15	11	291.50	287.00	1	39,592	0.00%
2024/05/14	2	286.99	5.2	287.53	288.50	-3.2	39,641	-0.01%
2024/05/13	11	270.82	25	273.90	274.50	-14	39,496	-0.04%
2024/05/10	19	270.08	6	270.83	270.50	13	39,838	0.03%
2024/05/09	2	274.00	12	274.92	274.50	-10	39,889	-0.03%
2024/05/08	20	273.00	10	276.00	273.50	10	39,971	0.02%
2024/05/07	0	262.00	36	264.54	267.00	-36	39,918	-0.09%
2024/05/06	18	267.75	18.1	270.00	262.00	-0.1	39,914	0.00%
2024/05/03	0	258.36	0	264.25	256.50	0	39,657	0.00%
2024/05/02	0.2	260.47	10	261.00	261.00	-9.9	39,799	-0.02%
2024/04/30	0	260.70	0	0.00	260.00	0	39,819	0.00%
2024/04/29	0	0.00	10	262.00	261.50	-10	40,266	-0.02%
2024/04/26	20.1	264.23	11	267.85	257.50	9	41,660	0.02%
2024/04/25	24	255.23	15	256.90	255.50	9	42,404	0.02%
2024/04/24	0	0.00	42.1	256.58	260.50	-42.1	42,268	-0.10%
2024/04/23	0	0.00	0	236.52	237.00	0	42,264	0.00%
2024/04/22	6.1	233.84	0	0.00	230.00	6.1	42,290	0.01%
2024/04/19	23	241.57	2.1	250.19	241.50	20.9	42,480	0.05%
2024/04/18	2	251.25	1	251.50	250.50	1	42,755	0.00%
2024/04/17	1	255.43	4	249.51	254.50	-3	42,926	-0.01%
2024/04/16	26.1	252.19	13	249.96	249.50	13.1	42,631	0.03%
2024/04/15	25	261.80	0.4	265.06	261.00	24.6	42,525	0.06%
2024/04/12	28	273.41	0	0.00	271.00	28	42,194	0.07%
2024/04/11	9	282.83	3	285.50	284.50	6	41,905	0.01%
2024/04/10	17	285.65	0	0.00	282.00	17	41,815	0.04%
2024/04/09	18	286.50	0	0.00	287.00	18	41,642	0.04%
2024/04/08	8	292.62	4	295.00	291.50	4	41,704	0.01%
2024/04/03	10	292.70	7	292.93	293.50	3	41,887	0.01%
2024/04/02	50	292.58	67	294.65	298.00	-17	41,317	-0.04%
2024/04/01	14.1	286.99	2	289.50	282.50	12.1	40,260	0.03%
2024/03/29	8.1	286.74	64.1	290.27	293.50	-56	39,443	-0.14%
2024/03/28	29.1	266.61	77.2	268.12	280.00	-48.1	37,594	-0.13%
2024/03/27	1	252.00	13	255.65	257.50	-12	36,650	-0.03%
2024/03/26	17	258.26	14	258.82	254.00	3	37,417	0.01%
2024/03/25	0	255.50	1.1	255.17	255.00	-1.1	37,942	0.00%
2024/03/22	7	257.86	23	259.00	257.50	-16	38,520	-0.04%
2024/03/21	1	255.00	4	255.75	254.50	-3	38,256	-0.01%
2024/03/20	47	251.45	14	249.80	249.00	33	38,219	0.09%
2024/03/19	3	255.33	27	256.57	257.00	-24	37,796	-0.06%
2024/03/18	57.1	257.27	3.1	263.27	255.00	54	37,643	0.14%
2024/03/15	11	246.04	24	256.56	257.50	-13	37,048	-0.04%
2024/03/14	7	243.72	3	243.83	243.50	4	36,248	0.01%
2024/03/13	29	250.98	12	251.92	250.50	17	36,335	0.05%
2024/03/12	2	251.50	3	254.00	254.50	-1	36,203	0.00%
2024/03/11	24	245.88	28.3	247.81	249.50	-4.3	35,833	-0.01%
2024/03/08	0	240.00	2	245.00	241.50	-2	35,512	-0.01%
2024/03/07	3	241.84	2	245.75	240.50	1	35,529	0.00%
2024/03/06	3	245.83	0	245.50	246.50	3	35,638	0.01%
2024/03/05	2	243.25	0	243.84	245.00	2	36,225	0.01%
2024/03/04	0	238.63	0	241.00	239.00	0	36,395	0.00%
2024/03/01	0	238.00	1	236.02	237.00	-1	36,524	0.00%
2024/02/29	1	231.49	1	233.47	232.00	0	36,927	0.00%
2024/02/27	16.2	234.21	0	0.00	232.50	16.2	36,961	0.04%
2024/02/26	3	240.33	0	0.00	241.00	3	37,026	0.01%
2024/02/23	1	248.49	2	243.50	241.00	-1	37,456	0.00%
2024/02/22	7	244.71	8	242.69	243.50	-1	37,689	0.00%
2024/02/21	3.1	236.10	5	237.10	236.00	-1.9	37,476	0.00%
2024/02/20	1	240.53	3.2	242.38	242.50	-2.2	37,359	-0.01%
2024/02/19	7.2	241.89	3	245.83	241.50	4.2	37,447	0.01%
2024/02/16	17.2	251.89	6	255.25	248.50	11.2	37,507	0.03%
2024/02/15	25.4	265.21	21.1	269.42	266.50	4.3	36,674	0.01%
2024/02/05	3	254.83	10	253.30	255.00	-7	36,741	-0.02%
2024/02/02	6	252.83	12	251.92	253.00	-6	36,663	-0.02%
2024/02/01	1.1	242.63	2	242.50	243.00	-0.9	36,745	0.00%
2024/01/31	12.1	247.91	3	248.17	247.00	9.1	37,348	0.02%
2024/01/30	19.1	250.08	17	252.03	253.00	2	37,198	0.01%
2024/01/29	2	245.49	1	244.50	245.50	1	37,025	0.00%
2024/01/26	1.1	241.70	2	242.50	242.00	-0.9	37,294	0.00%
2024/01/25	5.2	250.53	14	251.36	249.00	-8.8	37,652	-0.02%
2024/01/24	0	250.75	12.1	250.34	250.00	-12	37,883	-0.03%
2024/01/23	6.1	250.84	6	252.08	252.50	0.1	38,673	0.00%
2024/01/22	39.1	255.15	28.2	256.66	253.50	10.8	38,397	0.03%
2024/01/19	4	234.50	23	233.31	240.00	-19	37,353	-0.05%
2024/01/18	26.2	226.45	0	0.00	221.50	26.2	36,647	0.07%
2024/01/17	1	228.50	3	231.50	228.50	-2	36,773	-0.01%
2024/01/16	1	227.00	2	226.76	228.00	-1	36,950	0.00%
2024/01/15	0	227.83	1	228.50	226.50	-1	37,286	0.00%
2024/01/12	5	229.31	3.4	228.10	231.00	1.6	38,006	0.00%
2024/01/11	1	220.00	5.2	223.37	224.00	-4.2	37,948	-0.01%
2024/01/10	2	218.98	1	218.49	218.00	1	38,855	0.00%
2024/01/09	5	218.10	3	219.17	216.00	2	39,217	0.01%
2024/01/08	0	215.08	0	0.00	214.00	0	39,229	0.00%
2024/01/05	0	216.00	0	220.00	215.50	0	40,263	0.00%
2024/01/04	0	0.00	40	218.89	219.00	-40	40,867	-0.10%
2024/01/03	1	215.49	0	0.00	214.00	1	41,715	0.00%
2024/01/02	10.2	216.66	6	219.75	214.00	4.2	42,292	0.01%
2023/12/29	7	224.21	19	223.84	224.50	-12	42,257	-0.03%
2023/12/28	0	0.00	2	218.00	217.00	-2	42,155	0.00%
2023/12/27	0.2	216.00	0	0.00	215.50	0.2	42,630	0.00%
2023/12/26	1	214.50	2	213.50	216.00	-1	43,969	0.00%
2023/12/25	22	217.55	23	216.02	215.50	-1	45,127	0.00%
2023/12/22	2	215.75	1	217.00	215.00	1	45,356	0.00%
2023/12/21	2	209.50	18	215.19	215.50	-16	45,488	-0.04%
2023/12/20	1	211.50	4	208.63	210.00	-3	45,034	-0.01%
2023/12/19	3	204.67	6	207.00	203.50	-3	44,692	-0.01%
2023/12/18	0	201.50	5	204.70	203.00	-5	44,686	-0.01%
2023/12/15	6	203.08	1	204.00	202.50	5	45,160	0.01%
2023/12/14	2	203.75	16	205.09	205.50	-14	45,308	-0.03%
2023/12/13	14	203.25	2.2	204.09	201.00	11.9	45,566	0.03%
2023/12/12	5	202.90	2	205.50	201.00	3	45,871	0.01%
2023/12/11	5	203.30	3	205.33	204.00	2	46,314	0.00%
2023/12/08	17	203.82	6	204.83	203.00	11	46,572	0.02%
2023/12/07	2	201.74	18	201.58	201.00	-16	47,016	-0.03%
2023/12/06	2	199.25	12	201.46	199.50	-10	48,189	-0.02%
2023/12/05	0	195.13	0	0.00	195.00	0	48,621	0.00%
2023/12/04	2	198.00	0	0.00	197.50	2	48,704	0.00%
2023/12/01	5	198.50	1	200.00	200.00	4	49,043	0.01%
2023/11/30	6	198.08	6	201.42	203.00	0	48,994	0.00%
2023/11/29	8	199.50	2	198.76	201.00	6	48,815	0.01%
2023/11/28	2	195.51	3	195.17	197.00	-1	49,137	0.00%
2023/11/27	13.2	193.81	4	197.38	196.50	9.2	49,772	0.02%
2023/11/24	7	200.86	10	200.50	203.50	-3	49,837	-0.01%
2023/11/23	5.2	205.42	1	203.50	203.50	4.2	50,221	0.01%
2023/11/22	10	210.05	0	0.00	208.50	10	51,248	0.02%
2023/11/21	18	216.50	26	216.58	217.50	-8	52,538	-0.02%
2023/11/20	0	0.00	2	211.25	212.00	-2	54,396	0.00%
2023/11/17	1	209.00	1	210.50	208.50	0	55,046	0.00%
2023/11/16	7	208.64	5	209.00	208.50	2	56,500	0.00%
2023/11/15	20	213.32	15	213.23	209.00	5	57,346	0.01%
2023/11/14	3	207.50	4	206.88	208.50	-1	59,181	0.00%
2023/11/13	7.1	206.72	1	209.00	206.00	6.1	61,085	0.01%
2023/11/10	11	212.64	5	213.50	213.50	6	62,131	0.01%
2023/11/09	2	217.50	8	217.87	219.00	-6	63,371	-0.01%
2023/11/08	20	216.27	20	215.57	215.00	0	65,202	0.00%
2023/11/07	0	204.17	0	206.00	204.00	0	65,861	0.00%
2023/11/06	1	203.00	1	204.50	205.50	0	67,393	0.00%
2023/11/03	0	200.25	0	204.00	200.00	0	68,690	0.00%
2023/11/02	2	199.25	5	201.30	201.00	-3	70,203	0.00%
2023/11/01	4	191.74	0	0.00	191.00	4	71,524	0.01%
2023/10/31	3	195.15	7	198.57	189.00	-4	73,097	-0.01%
2023/10/30	3	206.17	4	206.50	206.00	-1	74,682	0.00%
2023/10/27	10	203.80	9	203.17	203.00	1	76,422	0.00%
2023/10/26	3	203.50	3	202.67	202.50	0	77,922	0.00%
2023/10/25	2	210.50	3	210.67	210.50	-1	78,753	0.00%
2023/10/24	3	207.50	2	208.24	209.00	1	79,765	0.00%
2023/10/23	2	201.00	1	204.00	200.50	1	80,983	0.00%
2023/10/20	6	202.66	1	206.00	204.50	5	82,915	0.01%
2023/10/19	9	209.49	14	208.39	208.50	-5	83,516	-0.01%
2023/10/18	16.1	212.47	6	211.17	209.50	10.1	84,971	0.01%
2023/10/17	2	223.71	14	225.46	221.50	-12	85,014	-0.01%
2023/10/16	3	223.50	1	222.00	221.50	2	85,546	0.00%
2023/10/13	9.2	225.35	31	222.97	226.00	-21.8	86,697	-0.03%
2023/10/12	28.1	239.27	22	240.95	238.00	6.1	86,393	0.01%
2023/10/11	13.1	257.62	13	245.04	238.00	0.1	87,840	0.00%
2023/10/06	15	256.80	13	253.15	254.50	2	88,426	0.00%
2023/10/05	14	250.00	4	250.88	249.50	10	89,090	0.01%
2023/10/04	18	247.07	1	250.00	250.50	17	89,611	0.02%
2023/10/03	3	251.00	5.8	250.43	248.50	-2.8	89,389	0.00%
2023/10/02	13.6	252.52	12	254.42	254.50	1.6	89,443	0.00%
2023/09/28	7	237.36	15	240.53	239.50	-8	88,794	-0.01%
2023/09/27	1	223.50	7	226.00	230.00	-6	88,251	-0.01%
2023/09/26	3.5	226.27	1	222.02	221.50	2.5	89,321	0.00%
2023/09/25	3	226.50	3	225.00	226.00	0	89,730	0.00%
2023/09/22	4	221.00	0	226.07	227.50	4	90,057	0.00%
2023/09/21	1	221.49	5	215.60	219.00	-4	89,695	0.00%
2023/09/20	8	224.75	1	224.50	218.50	7	89,452	0.01%
2023/09/19	0	219.42	2.1	220.00	219.00	-2.1	89,328	0.00%
2023/09/18	50	222.43	42	223.80	222.50	8	89,526	0.01%
2023/09/15	5.1	234.81	3	234.00	233.00	2.1	89,805	0.00%
2023/09/14	6	234.08	5	234.10	235.00	1	90,100	0.00%
2023/09/13	1	227.00	7	227.14	228.50	-6	89,894	-0.01%
2023/09/12	5	224.30	19	224.63	224.00	-14	90,275	-0.02%
2023/09/11	23	224.20	27	229.43	228.00	-4	90,321	0.00%
2023/09/08	7	245.21	2	245.75	242.00	5	89,396	0.01%
2023/09/07	2	251.75	13	251.00	252.00	-11	89,743	-0.01%
2023/09/06	44	253.75	42	250.96	254.00	2	90,599	0.00%
2023/09/05	3	243.01	2	242.50	245.00	1	91,085	0.00%
2023/09/04	5	243.90	8	241.25	246.00	-3	91,314	0.00%
2023/09/01	38	248.33	7	252.71	240.50	31	91,706	0.03%
2023/08/31	6	251.75	5	251.70	253.50	1	91,236	0.00%
2023/08/30	5	251.00	8	251.44	248.50	-3	90,591	0.00%
2023/08/29	3	244.67	8	243.38	244.50	-5	90,942	-0.01%
2023/08/28	26	237.59	22	237.52	238.00	4	90,549	0.00%
2023/08/25	33.1	245.65	35	247.83	244.00	-1.9	89,971	0.00%
2023/08/24	12.1	273.05	12	274.54	262.50	0	89,193	0.00%
2023/08/23	6	260.33	7	257.93	262.00	-1	87,260	0.00%
2023/08/22	32	262.77	36	262.49	258.50	-4	87,016	0.00%
2023/08/21	105	254.54	17	254.15	250.50	88	85,971	0.10%	大買/
2023/08/18	29.1	256.41	16	259.44	256.00	13.1	84,870	0.02%
2023/08/17	40	272.10	50	273.91	272.50	-10	82,775	-0.01%
2023/08/16	36	255.97	59	258.86	270.00	-23	80,862	-0.03%
2023/08/15	26	248.71	31	251.10	246.50	-5	79,538	-0.01%
2023/08/14	46	234.63	49	235.45	239.00	-3	78,326	0.00%
2023/08/11	8	222.50	27	220.72	223.50	-19	76,339	-0.02%
2023/08/10	37	215.19	5	214.60	210.50	32	75,438	0.04%
2023/08/09	8	235.37	9	234.06	233.50	-1	74,419	0.00%
2023/08/08	44	239.12	26	244.17	240.00	18	73,812	0.02%
2023/08/07	6	236.25	16.4	233.40	242.00	-10.4	71,937	-0.01%
2023/08/04	47	217.01	64	219.63	220.00	-17	69,993	-0.02%
2023/08/02	30.1	220.45	3	235.50	213.50	27.1	67,966	0.04%
2023/08/01	26.1	230.71	23	234.72	237.00	3.1	65,423	0.00%
2023/07/31	76	251.75	29	263.57	238.50	47	63,535	0.07%
2023/07/28	39	260.31	35	261.56	264.50	4	61,693	0.01%
2023/07/27	17.2	259.66	21	258.38	252.50	-3.9	60,469	-0.01%
2023/07/26	31	252.21	39	254.51	258.50	-8	59,344	-0.01%
2023/07/25	39	259.09	39.3	258.96	248.50	-0.3	57,365	0.00%
2023/07/24	30	244.33	33	237.02	248.50	-3	54,899	-0.01%
2023/07/21	23.1	216.84	14.3	222.38	226.00	8.8	53,038	0.02%
2023/07/20	49.2	206.74	50	201.40	211.00	-0.8	50,949	0.00%
2023/07/19	5	201.90	106.1	206.82	198.00	-101.1	49,580	-0.20%	大賣/鉅額交易
2023/07/18	231	201.99	129	197.65	201.50	102	48,483	0.21%	大買/大賣/鉅額交易
2023/07/17	15	199.00	14	198.50	196.00	1	46,854	0.00%
2023/07/14	61	198.59	43	200.57	198.00	18	46,301	0.04%
2023/07/13	94	202.14	101	202.94	195.00	-7	43,961	-0.02%	大賣/
2023/07/12	28	182.00	68	180.35	187.50	-40	42,336	-0.09%
2023/07/11	51	171.24	26	172.00	173.00	25	41,377	0.06%
2023/07/10	95	161.52	130	162.39	162.50	-35	40,607	-0.09%	大賣/
2023/07/07	27	161.33	21	164.05	160.50	6	40,324	0.01%
2023/07/06	23.2	164.66	24	166.13	165.00	-0.8	39,670	0.00%
2023/07/05	9	168.28	4	167.50	169.50	5	38,862	0.01%
2023/07/04	14.1	166.77	16.1	165.41	170.50	-2.1	38,150	-0.01%
2023/07/03	7	161.93	9	161.78	160.50	-2	36,644	-0.01%
2023/06/30	95	151.00	94	151.46	152.00	1	35,650	0.00%
2023/06/29	0	0.00	2	146.50	146.50	-2	34,853	-0.01%
2023/06/28	6	144.83	5	147.10	144.00	1	34,515	0.00%
2023/06/27	22.1	139.10	42	140.77	141.50	-19.9	34,041	-0.06%
2023/06/26	22	146.82	40	146.75	146.50	-18	33,402	-0.05%
2023/06/21	17	149.32	12	150.75	151.50	5	32,802	0.02%
2023/06/20	14	144.68	20	145.00	145.00	-6	31,932	-0.02%
2023/06/19	3	149.67	2	149.00	150.00	1	31,097	0.00%
2023/06/16	34	147.21	21	147.22	149.00	13	30,599	0.04%
2023/06/15	13	143.31	15	146.10	147.00	-2	29,704	-0.01%
2023/06/14	3	140.33	0	140.00	140.00	3	28,915	0.01%
2023/06/13	121	137.03	124	135.61	138.00	-3	28,425	-0.01%	大買/大賣/
2023/06/12	10.1	133.16	11	130.36	129.00	-0.9	27,351	0.00%
2023/06/09	83	130.98	89.1	130.67	131.50	-6.1	26,069	-0.02%
2023/06/08	1	122.46	117	120.49	120.00	-116	24,925	-0.47%	大賣/鉅額交易
2023/06/07	123	120.51	15	123.90	125.00	108	24,375	0.44%	大買/鉅額交易
2023/06/06	25	116.30	0	0.00	118.50	25	23,329	0.11%
2023/06/05	1	117.00	0	0.00	117.00	1	22,912	0.00%
2023/06/02	12	118.04	7	119.14	118.00	5	22,448	0.02%
2023/06/01	6	114.42	1	115.00	115.00	5	21,303	0.02%
2023/05/31	8	116.44	2	115.51	116.50	6	20,850	0.03%
2023/05/30	62.1	118.02	51	119.38	115.00	11.1	19,902	0.06%
2023/05/29	0	114.77	0	0.00	114.00	0	18,759	0.00%
2023/05/26	2	115.25	4	117.12	115.50	-2	18,208	-0.01%
2023/05/25	5	112.50	7	112.29	113.50	-2	17,433	-0.01%
2023/05/24	0	106.00	0	0.00	105.50	0	16,667	0.00%
2023/05/23	1	104.50	0	0.00	107.00	1	16,366	0.01%
2023/05/22	0	106.28	0	0.00	106.00	0	15,908	0.00%
2023/05/19	6	107.25	11.6	108.09	109.00	-5.6	15,394	-0.04%
2023/05/18	1	100.50	2	101.01	102.50	-1	14,591	-0.01%
2023/05/17	0	100.00	7	99.93	100.50	-7	14,096	-0.05%
2023/05/16	8	101.06	173	99.72	101.00	-165	13,567	-1.22%	大賣/鉅額交易
2023/05/15	2.2	98.16	2	97.60	97.60	0.2	12,703	0.00%
2023/05/12	173	101.12	17.4	99.64	101.50	155.6	11,907	1.31%	大買/鉅額交易
2023/05/11	0	0.00	0	92.65	92.30	0	10,758	0.00%
2023/05/10	0	90.77	2	91.30	91.70	-2	10,579	-0.02%
2023/05/09	1	91.90	10	92.00	91.80	-9	10,482	-0.09%
2023/05/08	10	90.65	0	90.47	90.40	10	10,272	0.10%
2023/05/05	0	88.80	0	89.75	89.60	0	10,114	0.00%
2023/05/03	0	88.64	1	88.10	89.30	-1	9,740	-0.01%
2023/05/02	1	89.90	3	89.03	89.60	-2	9,567	-0.02%
2023/04/28	0	0.00	0	85.61	85.90	0	9,161	0.00%
2023/04/27	0	0.00	0.1	84.80	85.30	-0.1	9,114	0.00%
2023/04/26	0	82.95	0	0.00	83.10	0	9,007	0.00%
2023/04/25	0	83.98	0	0.00	83.70	0	8,884	0.00%
2023/04/24	0	84.80	0.9	84.33	85.00	-0.8	8,765	-0.01%
2023/04/21	0	84.34	0	0.00	84.30	0	8,678	0.00%
2023/04/20	0	85.45	0	0.00	85.50	0	8,588	0.00%
2023/04/19	0	0.00	3.1	86.53	86.00	-3.1	8,544	-0.04%
2023/04/18	0	0.00	0	82.33	82.60	0	8,126	0.00%
2023/04/17	2	80.70	0	0.00	81.30	2	8,029	0.03%
2023/04/14	2.2	81.49	0	0.00	81.80	2.2	7,858	0.03%
2023/04/13	0	89.49	0	0.00	89.30	0	7,331	0.00%
2023/04/12	0	89.90	0	90.95	90.90	0	7,028	0.00%
2023/04/10	0	89.70	3	89.60	89.90	-3	6,702	-0.04%
2023/04/07	0	0.00	3	89.90	89.80	-3	6,592	-0.05%
2023/04/06	3	89.40	0	89.70	89.90	3	6,459	0.05%
2023/03/31	0	0.00	0	89.50	89.10	0	6,340	0.00%
2023/03/30	2	88.50	1	88.50	89.00	1	6,513	0.02%
2023/03/29	0	0.00	0	87.83	88.00	0	6,808	0.00%
2023/03/24	0	0.00	3	86.77	87.50	-3	7,684	-0.04%
2023/03/23	0	85.13	0	0.00	85.30	0	7,517	0.00%
2023/03/22	0	0.00	0	84.92	85.00	0	7,428	0.00%
2023/03/21	0	0.00	0	84.20	83.80	0	7,359	0.00%
2023/03/20	0	0.00	0	83.40	83.20	0	7,351	0.00%
2023/03/17	0	0.00	0	83.40	83.20	0	7,349	0.00%
2023/03/16	0	82.70	0.1	83.10	82.80	0	7,259	0.00%
2023/03/15	0	0.00	0.1	81.42	81.30	-0.1	7,155	0.00%
2023/03/13	0	80.90	0	0.00	81.60	0	7,218	0.00%
2023/03/10	0	81.18	0	0.00	81.50	0	7,185	0.00%
2023/03/06	0	0.00	0	81.00	81.70	0	7,246	0.00%
2023/03/03	0	80.60	0	80.90	80.60	0	7,264	0.00%
2023/03/02	0	79.40	0	79.90	80.50	0	7,327	0.00%
2023/03/01	0	79.81	1	80.30	79.80	-1	7,324	-0.01%
2023/02/24	0.1	80.50	2	80.89	80.10	-1.9	7,308	-0.03%
2023/02/23	0	79.40	0	80.00	80.10	0	7,209	0.00%
2023/02/22	1	78.50	0	0.00	79.20	1	7,261	0.01%
2023/02/21	0.2	79.80	0	79.98	79.90	0.1	7,343	0.00%
2023/02/20	0	0.00	0	79.40	79.60	0	7,424	0.00%
2023/02/16	0	0.00	0	79.10	78.90	0	7,849	0.00%
2023/02/15	0	0.00	0	78.70	78.50	0	7,964	0.00%
2023/02/14	0	0.00	0.1	78.76	78.80	-0.1	7,991	0.00%
2023/02/13	0	0.00	1	77.40	77.70	-1	8,026	-0.01%
2023/02/10	0	77.40	0	0.00	77.60	0	8,106	0.00%
2023/02/09	0	77.50	0	0.00	77.50	0	8,126	0.00%
2023/02/08	1	78.00	0	77.90	77.50	1	8,176	0.01%
2023/02/07	1	77.50	0	77.60	77.80	1	8,180	0.01%
2023/02/06	0	0.00	2	76.50	76.40	-2	8,210	-0.02%
2023/02/03	2	76.00	0	0.00	76.10	2	8,282	0.02%
2023/02/02	0.2	76.25	0	0.00	76.50	0.2	8,302	0.00%
2023/02/01	0	0.00	0.1	75.60	75.90	-0.1	8,287	0.00%
2023/01/31	1	75.03	0	0.00	74.70	1	8,321	0.01%
2023/01/30	0.1	75.70	0	0.00	76.30	0.1	8,268	0.00%
2023/01/17	0.1	74.76	0	0.00	75.00	0.1	8,206	0.00%
2023/01/16	0	74.40	0	0.00	74.10	0	8,183	0.00%
2023/01/13	0	73.90	0	0.00	73.90	0	8,184	0.00%
2023/01/11	2	73.60	0	0.00	73.60	2	8,381	0.02%
2023/01/09	0	0.00	0	73.00	73.60	0	8,609	0.00%
2023/01/05	0	0.00	1	72.30	71.20	-1	8,603	-0.01%
2023/01/04	0	0.00	2	72.50	72.10	-2	8,605	-0.02%
2022/12/30	0	0.00	0	72.60	72.30	0	8,663	0.00%
2022/12/28	0	71.50	0	0.00	71.80	0	8,716	0.00%
2022/12/23	0	71.30	0	0.00	71.20	0	8,873	0.00%
2022/12/22	1	71.60	1	70.91	71.90	0	8,940	0.00%
2022/12/21	1	69.81	0	0.00	70.50	1	8,701	0.01%
2022/12/20	1	70.60	0	0.00	70.20	1	8,334	0.01%
2022/12/19	0	0.00	0.1	71.95	72.40	-0.1	8,000	0.00%
2022/12/16	1	70.90	0	0.00	72.00	1	7,698	0.01%
2022/12/15	0	0.00	0	72.90	72.60	0	7,382	0.00%
2022/12/14	0	0.00	1.1	72.79	72.80	-1.1	7,445	-0.01%
2022/12/13	0.1	72.10	0	0.00	72.10	0.1	7,502	0.00%
2022/12/12	0	72.00	0	0.00	72.50	0	7,526	0.00%
2022/12/09	0	0.00	0.1	72.40	72.50	-0.1	7,653	0.00%
2022/12/08	0	71.10	0	0.00	71.90	0	7,697	0.00%
2022/12/07	0	71.63	0	0.00	71.50	0	7,722	0.00%
2022/12/06	0.2	72.78	0	0.00	72.50	0.2	7,730	0.00%
2022/12/05	0	0.00	0.2	72.78	73.60	-0.2	7,726	0.00%
2022/12/02	0.2	72.01	0	0.00	72.10	0.2	7,649	0.00%
2022/12/01	0	0.00	2	72.10	72.20	-2	7,641	-0.03%
2022/11/30	0.1	71.80	0	0.00	71.60	0.1	7,637	0.00%
2022/11/28	0	70.85	0	0.00	70.50	0	7,622	0.00%
2022/11/25	2	71.25	0	0.00	71.00	2	7,622	0.03%
2022/11/24	0	71.60	4	72.00	72.10	-4	7,618	-0.05%
2022/11/23	0.1	71.08	0	0.00	70.70	0.1	7,575	0.00%
2022/11/22	0	70.30	0	0.00	70.60	0	7,590	0.00%
2022/11/21	0	71.09	0	0.00	70.50	0	7,604	0.00%
2022/11/17	3	70.57	0	0.00	70.90	3	7,510	0.04%
2022/11/16	2	71.75	0	0.00	71.30	2	7,410	0.03%
2022/11/15	3.1	72.31	0	0.00	72.40	3.1	7,344	0.04%
2022/11/14	0	72.10	10	72.69	73.00	-10	7,264	-0.14%
2022/11/11	0	70.20	0	0.00	70.50	0	7,022	0.00%
2022/11/10	0	68.39	0	0.00	68.10	0	6,978	0.00%
2022/11/09	0	69.20	1	68.60	69.10	-1	7,106	-0.01%
2022/11/08	1	68.79	0	0.00	68.10	1	7,302	0.01%
2022/11/07	0	67.70	0	0.00	67.90	0	7,224	0.00%
2022/11/04	0	66.63	0	0.00	66.70	0	7,204	0.00%
2022/11/03	0	67.10	0	0.00	66.80	0	7,201	0.00%
2022/11/02	1	67.21	1	66.70	67.30	0	7,170	0.00%
2022/11/01	2.1	67.43	0	0.00	67.00	2.1	7,129	0.03%
2022/10/31	0	68.48	1	67.70	68.40	-1	7,068	-0.01%
2022/10/28	1	67.60	7	68.13	67.70	-6	7,089	-0.08%
2022/10/27	1	68.21	0	0.00	68.10	1	7,145	0.01%
2022/10/26	0	68.40	0	0.00	68.30	0	7,178	0.00%
2022/10/25	0	68.80	0	0.00	68.80	0	7,310	0.00%
2022/10/24	0	69.50	0	69.30	69.30	0	7,399	0.00%
2022/10/21	1	69.80	0	0.00	68.80	1	7,461	0.01%
2022/10/20	0	69.37	0	0.00	70.00	0	7,496	0.00%
2022/10/18	2	70.11	0	0.00	70.70	2	7,313	0.03%
2022/10/17	1	71.30	0	0.00	71.30	1	7,241	0.01%
2022/10/14	3	72.93	0	73.20	72.50	3	7,234	0.04%
2022/10/13	0	73.08	0	0.00	72.50	0	7,278	0.00%
2022/10/11	0	73.44	0	0.00	73.00	0	7,327	0.00%
2022/10/07	1	75.01	0	0.00	74.80	1	7,235	0.01%
2022/10/05	0	0.00	1	77.00	76.20	-1	7,215	-0.01%
2022/10/04	0	0.00	0	76.20	76.20	0	7,217	0.00%
2022/10/03	1	75.40	0	0.00	74.20	1	7,175	0.01%
2022/09/27	0	0.00	3	76.80	77.00	-3	7,288	-0.04%
2022/09/26	0	76.79	0	0.00	76.50	0	7,296	0.00%
2022/09/23	0	77.50	0	0.00	77.30	0	7,303	0.00%
2022/09/22	0	77.10	0	0.00	79.00	0	7,377	0.00%
2022/09/21	0	78.90	0	0.00	78.60	0	7,331	0.00%
2022/09/16	1	79.00	0	0.00	79.50	1	7,106	0.01%
2022/09/14	0	79.59	0	0.00	79.20	0	6,959	0.00%
2022/09/12	0	0.00	0	80.50	80.80	0	6,924	0.00%
2022/09/05	0	0.00	0.1	78.87	79.20	-0.1	6,969	0.00%
2022/09/01	0	78.30	0	0.00	78.10	0	6,962	0.00%
2022/08/31	0	0.00	0.1	78.89	79.30	-0.1	6,922	0.00%
2022/08/30	1	77.90	0	78.80	78.60	1	6,873	0.01%
2022/08/29	0	78.60	0.1	78.85	78.30	-0.1	6,888	0.00%
2022/08/26	0	0.00	2	79.00	79.00	-2	6,886	-0.03%
2022/08/25	0	0.00	0	78.80	79.00	0	6,895	0.00%
2022/08/24	0	78.40	0	0.00	78.40	0	6,917	0.00%
2022/08/23	0	78.86	0	0.00	78.30	0	7,039	0.00%
2022/08/22	0	79.22	0	0.00	79.50	0	7,109	0.00%
2022/08/19	0	78.60	0	0.00	79.80	0	7,120	0.00%
2022/08/17	0.1	78.15	0	0.00	77.80	0.1	7,122	0.00%
2022/08/16	0.1	77.41	0	0.00	78.40	0.1	7,123	0.00%
2022/08/15	0.1	78.30	0	0.00	77.80	0.1	7,028	0.00%
2022/08/12	0.1	81.34	0	0.00	80.90	0.1	6,884	0.00%
2022/08/11	0	81.52	0	0.00	81.30	0	6,980	0.00%
2022/08/10	0.2	81.00	0	0.00	81.50	0.2	7,124	0.00%
2022/08/08	2	78.80	0	0.00	79.70	2	7,586	0.03%
2022/08/01	1	77.80	0	0.00	78.40	1	7,546	0.01%
2022/07/29	0	0.00	10	84.40	84.60	-10	7,400	-0.14%
2022/07/27	0.1	82.70	0	0.00	83.40	0.1	7,196	0.00%
2022/07/25	0	0.00	1	83.00	83.00	-1	7,161	-0.01%
2022/07/13	10	79.40	0	0.00	79.20	10	7,323	0.14%
2022/07/08	1	77.50	0	0.00	76.20	1	7,356	0.01%
2022/07/04	0	0.00	0.1	79.79	79.20	-0.1	7,258	0.00%
2022/06/30	0	79.30	0	80.10	79.80	0	7,404	0.00%
2022/06/29	0	80.30	0	0.00	80.10	0	7,549	0.00%
2022/06/27	0	0.00	0	80.90	80.80	0	7,836	0.00%
2022/06/24	0	0.00	1	80.40	80.40	-1	7,870	-0.01%
2022/06/23	1	79.40	0	79.50	80.00	1	7,891	0.01%
2022/06/22	0	0.00	0	79.70	79.40	0	7,860	0.00%
2022/06/21	0	0.00	0.1	79.99	80.60	-0.1	7,842	0.00%
2022/06/20	0	79.50	0	0.00	78.90	0	7,806	0.00%
2022/06/17	0	0.00	0.2	80.65	81.00	-0.2	7,831	0.00%
2022/06/16	0	0.00	0	80.50	79.80	0	7,752	0.00%
2022/06/13	0	79.10	0	0.00	79.30	0	8,014	0.00%
2022/06/10	0	80.10	0	80.70	80.40	0	7,997	0.00%
2022/06/09	0	0.00	0	80.50	80.60	0	8,023	0.00%
2022/06/01	0	0.00	0	80.50	79.90	0	8,428	0.00%
2022/05/31	0	0.00	0	79.30	79.60	0	8,436	0.00%
2022/05/30	0	0.00	3.1	78.93	79.10	-3.1	8,301	-0.04%
2022/05/27	0	0.00	0	77.40	77.20	0	8,252	0.00%
2022/05/26	1	76.40	0	76.70	76.70	1	8,252	0.01%
2022/05/24	0	75.30	0	0.00	75.00	0	8,479	0.00%
2022/05/19	0	74.70	0	0.00	75.10	0	8,312	0.00%
2022/05/18	0	75.50	0	0.00	75.70	0	8,208	0.00%
2022/05/17	0	75.80	0	0.00	75.40	0	8,051	0.00%
2022/05/16	2	76.80	0	0.00	76.40	2	7,882	0.03%
2022/05/13	0	81.60	0	0.00	82.10	0	7,582	0.00%
2022/05/12	0	82.25	0	0.00	82.10	0	7,552	0.00%
2022/04/28	0	82.50	0	0.00	82.90	0	7,907	0.00%
2022/04/27	0	83.20	0	0.00	83.00	0	7,975	0.00%
2022/04/26	0	83.60	0	0.00	83.90	0	8,007	0.00%
2022/04/25	0	83.40	0	0.00	83.20	0	7,981	0.00%
2022/04/22	0	84.40	0	0.00	84.50	0	7,911	0.00%
2022/04/18	0	84.90	0	0.00	85.20	0	7,809	0.00%
2022/04/15	0	85.60	0	0.00	85.90	0	7,812	0.00%
2022/04/14	1	86.00	0	0.00	85.60	1	7,872	0.01%
2022/04/11	0	85.80	0	0.00	85.60	0	7,899	0.00%
2022/04/08	1	85.70	0	0.00	85.90	1	7,892	0.01%
2022/04/07	0	86.60	0	0.00	86.00	0	7,870	0.00%
2022/04/06	0	86.90	0	0.00	87.00	0	7,908	0.00%
2022/04/01	4	86.53	0	0.00	86.50	4	8,054	0.05%
2022/03/31	0	89.04	0	0.00	88.30	0	7,848	0.00%
2022/03/30	0	90.30	0	0.00	89.60	0	7,671	0.00%
2022/03/28	0	91.00	2	90.90	91.80	-2	7,499	-0.03%
2022/03/25	0	91.40	0	0.00	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	0	92.00	0	0.00	92.70	0	7,703	0.00%
2022/03/22	0	91.40	0	0.00	91.40	0	7,769	0.00%
2022/03/21	1	92.30	0	0.00	92.00	1	7,743	0.01%
2022/03/18	0	92.40	5	92.30	92.50	-5	7,772	-0.06%
2022/03/17	0	0.00	5	92.10	92.40	-5	7,714	-0.06%
2022/03/15	0	91.10	0	0.00	91.00	0	7,586	0.00%
2022/03/11	1	92.30	0	0.00	92.00	1	7,628	0.01%
2022/03/10	0	0.00	0	92.20	92.60	0	7,640	0.00%
2022/03/09	0	89.20	0	0.00	89.10	0	7,563	0.00%
2022/03/08	1	89.90	0	0.00	89.60	1	7,500	0.01%
2022/03/07	1	90.70	0	0.00	90.90	1	7,381	0.01%
2022/03/02	0	93.20	0	0.00	93.20	0	7,441	0.00%
2022/02/16	1	92.80	0	0.00	93.40	1	7,718	0.01%
2022/02/11	2	93.70	0	0.00	93.80	2	7,869	0.03%
2022/02/10	1	94.50	0	0.00	95.00	1	7,888	0.01%
2022/02/07	0	0.00	1	92.90	93.70	-1	7,801	-0.01%
2022/01/25	0	0.00	1	93.20	93.00	-1	7,756	-0.01%
2022/01/24	0	0.00	1	92.60	94.00	-1	7,671	-0.01%
2022/01/21	0	0.00	6	92.00	92.90	-6	7,617	-0.08%
2022/01/19	0	0.00	1	93.40	93.40	-1	7,398	-0.01%
2022/01/14	0	0.00	1	91.30	92.50	-1	7,282	-0.01%
2022/01/11	1	92.00	3	91.40	92.10	-2	7,183	-0.03%
2022/01/07	1	93.50	0	0.00	93.00	1	7,097	0.01%
2022/01/04	0	0.00	4	93.20	93.50	-4	6,997	-0.06%
2021/12/30	1	95.10	2	95.20	94.70	-1	6,892	-0.01%
2021/12/29	1	95.00	0	0.00	94.60	1	6,822	0.01%
2021/12/28	3	93.80	21	92.86	94.70	-18	6,688	-0.27%
2021/12/27	20	91.40	2.2	91.40	91.40	17.8	6,417	0.28%
2021/12/24	0	0.00	0.1	90.30	90.50	-0.1	6,430	0.00%
2021/12/23	0	0.00	1	89.90	90.30	-1	6,459	-0.02%
2021/12/22	1	89.80	0	0.00	90.00	1	6,490	0.02%
2021/12/20	1.2	88.08	0	0.00	87.80	1.2	6,421	0.02%
2021/12/17	0.1	88.90	0	0.00	88.90	0.1	6,429	0.00%
2021/12/15	0	0.00	4	88.70	88.80	-4	6,545	-0.06%
2021/12/10	1	89.30	0	0.00	89.30	1	6,574	0.02%
2021/12/09	0	0.00	3	88.30	89.00	-3	6,519	-0.05%
2021/12/08	1	88.20	0.7	88.40	88.40	0.3	6,494	0.00%
2021/11/26	1	86.50	0	0.00	86.60	1	6,109	0.02%
2021/11/19	2	86.80	0	0.00	86.90	2	6,152	0.03%
2021/11/17	1	88.70	1	87.90	88.50	0	6,087	0.00%
2021/11/16	0	0.00	3.2	88.00	88.60	-3.2	6,057	-0.05%
2021/11/15	0	0.00	0	86.00	86.00	0	5,885	0.00%
2021/11/05	1	79.00	1	79.90	80.00	0	5,955	0.00%
2021/10/29	0	78.10	0	0.00	78.00	0	6,258	0.00%
2021/10/27	1	78.70	0	0.00	78.60	1	6,489	0.02%
2021/10/21	0	77.80	0	0.00	77.90	0	7,033	0.00%
2021/10/20	0	78.80	0	0.00	78.40	0	7,473	0.00%
2021/10/19	0	0.00	1	79.00	79.40	-1	7,685	-0.01%
2021/10/07	0	0.00	8	78.70	78.10	-8	8,317	-0.10%
2021/09/28	0	77.50	0	0.00	77.50	0	8,704	0.00%
2021/09/27	0	78.40	0	0.00	78.20	0	8,780	0.00%
2021/09/24	8	78.60	0	0.00	78.40	8	8,891	0.09%
2021/09/13	0	75.20	0	0.00	75.20	0	9,109	0.00%
2021/09/09	0	76.30	0	0.00	76.00	0	9,279	0.00%
2021/09/06	0	77.70	1	77.10	76.80	-1	9,718	-0.01%
2021/09/03	0	77.50	0	0.00	77.40	0	9,797	0.00%
2021/09/02	0	77.60	0	0.00	77.10	0	9,933	0.00%
2021/09/01	0	78.10	0	0.00	78.00	0	10,141	0.00%
2021/08/31	0	77.60	0	0.00	78.40	0	10,194	0.00%
2021/08/30	8	77.10	1	77.40	77.50	7	10,180	0.07%
2021/08/27	2	76.70	1	76.70	76.80	1	10,249	0.01%
2021/08/26	1	76.30	0	0.00	76.30	1	10,407	0.01%
2021/08/25	0	77.25	0	0.00	77.00	0	10,580	0.00%
2021/08/24	0	76.70	3	76.83	76.70	-3	10,639	-0.03%
2021/08/23	0	76.34	0	0.00	75.90	0	10,719	0.00%
2021/08/20	1	75.60	1	75.40	75.60	0	10,840	0.00%
2021/08/19	1	74.30	0	0.00	74.90	1	11,356	0.01%
2021/08/17	0	73.77	0	0.00	73.70	0	11,478	0.00%
2021/08/16	0	73.20	0	0.00	73.20	0	11,444	0.00%
2021/08/13	0.2	73.93	1	73.50	73.70	-0.8	11,420	-0.01%
2021/08/12	1	76.10	0	0.00	76.00	1	11,377	0.01%
2021/08/11	0	76.70	0	0.00	76.40	0	11,433	0.00%
2021/08/10	0	77.25	0	0.00	77.10	0	11,563	0.00%
2021/08/09	0	76.80	1	77.20	77.50	-1	11,738	-0.01%
2021/08/06	10	77.09	0	0.00	77.10	10	11,850	0.08%
2021/08/05	0	76.68	0	0.00	76.40	0	12,015	0.00%
2021/08/04	3.1	76.45	0	0.00	76.20	3.1	12,291	0.03%
2021/08/03	1.1	77.39	0	0.00	77.40	1.1	12,231	0.01%
2021/08/02	0.5	77.90	6	78.30	78.00	-5.5	12,165	-0.05%
2021/07/30	2	77.75	6	77.30	77.30	-4	12,196	-0.03%
2021/07/29	1	78.40	0	0.00	78.40	1	12,203	0.01%
2021/07/28	0	79.00	1	79.10	79.00	-1	12,184	-0.01%
2021/07/27	7	80.06	0	0.00	80.40	7	12,188	0.06%
2021/07/26	4	81.05	0	0.00	80.90	4	12,102	0.03%
2021/07/23	11	89.85	0	0.00	89.40	11	11,689	0.09%
2021/07/21	0	90.40	0	0.00	90.30	0	11,469	0.00%
2021/07/20	0	90.60	0	0.00	91.00	0	11,325	0.00%
2021/07/19	0	90.50	1	90.30	90.70	-1	11,315	-0.01%
2021/07/16	1	89.40	1	89.80	91.40	0	11,385	0.00%
2021/07/15	0	89.80	12	89.60	89.40	-12	11,377	-0.11%
2021/07/14	2	90.50	1	89.90	89.90	1	11,334	0.01%
2021/07/13	0	0.00	1	91.50	91.80	-1	11,261	-0.01%
2021/07/09	0	90.62	0	0.00	90.50	0	11,276	0.00%
2021/07/08	0	90.60	0.1	91.20	90.60	-0.1	11,313	0.00%
2021/07/07	0	89.80	0	0.00	89.50	0	11,381	0.00%
2021/07/06	0	89.60	0	0.00	89.50	0	11,376	0.00%
2021/07/05	0	0.00	2	90.40	90.20	-2	11,361	-0.02%
2021/06/25	12	87.40	0	0.00	87.30	12	11,570	0.10%
2021/06/24	1	86.80	0	0.00	86.80	1	11,637	0.01%
2021/06/18	1	87.40	0	0.00	87.00	1	11,370	0.01%
2021/06/17	0	87.90	0	0.00	87.60	0	11,245	0.00%
2021/06/16	1	88.30	1	88.20	88.30	0	11,237	0.00%
2021/06/15	0	0.00	0	87.50	87.10	0	11,287	0.00%
2021/06/11	0	86.30	0	0.00	86.00	0	11,244	0.00%
2021/06/10	0	85.50	0	0.00	85.10	0	11,254	0.00%
2021/06/09	0.1	85.61	0	0.00	85.10	0.1	11,197	0.00%
2021/06/08	1	86.60	0	0.00	86.70	1	11,121	0.01%
2021/06/07	1	87.10	0	0.00	87.00	1	11,106	0.01%
2021/06/04	0	87.40	0	0.00	87.10	0	11,104	0.00%
2021/06/03	0	88.00	0	0.00	87.80	0	11,145	0.00%
2021/06/02	0	88.70	1	88.40	88.40	-1	11,093	-0.01%
2021/06/01	1	89.90	0	0.00	89.90	1	11,019	0.01%
2021/05/31	0	89.70	0	0.00	89.70	0	11,062	0.00%
2021/05/28	1	87.70	0	0.00	87.90	1	11,048	0.01%
2021/05/27	0	87.50	0	0.00	87.40	0	10,966	0.00%
2021/05/25	1	88.10	0	0.00	87.90	1	10,510	0.01%
2021/05/21	0	88.80	0	0.00	88.80	0	10,477	0.00%
2021/05/20	0	88.80	0	0.00	88.40	0	10,473	0.00%
2021/05/19	0	89.80	0	0.00	89.50	0	10,440	0.00%
2021/05/17	0	88.40	0	0.00	88.30	0	10,558	0.00%
2021/05/13	0	88.10	0	0.00	88.10	0	10,258	0.00%
2021/05/12	0	86.40	1	84.50	87.90	-1	10,164	-0.01%
2021/05/11	0	91.30	0	0.00	91.50	0	10,012	0.00%
2021/05/10	0	94.60	0	0.00	94.50	0	9,947	0.00%
2021/05/05	0	94.10	0	0.00	94.10	0	9,907	0.00%
2021/05/04	0	94.50	5	94.40	94.30	-5	9,895	-0.05%
2021/05/03	0	96.30	0	0.00	96.20	0	9,850	0.00%
2021/04/28	0	97.40	0	0.00	97.60	0	9,796	0.00%
2021/04/27	1	97.10	0	0.00	97.40	1	9,875	0.01%
2021/04/26	0	98.30	0	0.00	98.80	0	9,825	0.00%
2021/04/23	0	97.60	0	0.00	97.60	0	9,893	0.00%
2021/04/21	0	97.50	0	0.00	97.80	0	9,885	0.00%
2021/04/19	0	97.30	0	0.00	97.30	0	9,987	0.00%
2021/04/16	1	97.20	4	96.90	97.90	-3	10,011	-0.03%
2021/04/14	1	96.40	1	97.20	96.00	0	10,014	0.00%
2021/04/13	2	95.80	5	95.70	95.90	-3	10,058	-0.03%
2021/04/12	2	97.55	1	97.50	97.40	1	10,139	0.01%
2021/04/09	0	98.00	0	0.00	97.90	0	10,199	0.00%
2021/04/07	1	99.00	0	0.00	99.00	1	10,058	0.01%
2021/04/06	1	99.50	0	0.00	99.30	1	9,994	0.01%
2021/03/31	5	98.80	0	0.00	98.00	5	9,944	0.05%
2021/03/30	0	0.00	1	99.00	99.00	-1	9,625	-0.01%
2021/03/29	0	0.00	0	97.60	98.00	0	9,494	0.00%
2021/03/25	0	0.00	1	92.70	93.00	-1	9,391	-0.01%
2021/03/23	0	0.00	1	94.30	93.40	-1	9,436	-0.01%
2021/03/19	0	90.20	0	0.00	89.40	0	9,490	0.00%
2021/03/18	0	0.00	3	89.00	91.50	-3	9,412	-0.03%
2021/03/17	0	88.60	152	88.60	88.60	-152	9,292	-1.64%	大賣/鉅額交易
2021/03/16	50	89.40	0	0.00	89.50	50	9,331	0.54%
2021/03/15	100	88.61	0	0.00	88.90	100	9,314	1.07%
2021/03/12	0	0.00	2	88.50	88.50	-2	9,404	-0.02%
2021/03/10	0	85.70	0	0.00	85.70	0	9,556	0.00%
2021/03/09	2	84.20	0	0.00	85.50	2	9,543	0.02%
2021/03/08	3	85.70	0	0.00	85.00	3	9,506	0.03%
2021/03/05	1	84.80	0	0.00	85.50	1	9,449	0.01%
2021/03/04	0	85.30	0	0.00	85.20	0	9,598	0.00%
2021/03/02	0	85.70	0	0.00	86.00	0	9,484	0.00%
2021/02/26	1	85.10	0	0.00	85.00	1	9,466	0.01%
2021/02/24	0	85.60	0	0.00	85.50	0	9,362	0.00%
2021/02/23	0	86.80	0	0.00	86.70	0	9,288	0.00%
2021/02/22	0	87.30	0	0.00	87.30	0	9,305	0.00%
2021/02/19	0	88.20	0	0.00	88.20	0	9,357	0.00%
2021/02/18	2	88.80	2	88.00	88.90	0	9,557	0.00%
2021/02/17	0	0.00	1	88.70	88.70	-1	9,739	-0.01%
2021/02/05	1	84.60	0.5	85.00	85.10	0.5	9,556	0.00%
2021/02/04	0	0.00	2	84.90	84.50	-2	9,595	-0.02%
2021/02/02	1	84.60	0	0.00	84.60	1	9,766	0.01%
2021/02/01	0	0.00	3	81.80	82.50	-3	9,634	-0.03%
2021/01/29	0	80.80	0	0.00	80.70	0	9,623	0.00%
2021/01/27	0	0.00	1	84.50	84.10	-1	9,501	-0.01%
2021/01/26	0	83.00	0	0.00	83.00	0	9,472	0.00%
2021/01/21	0	81.30	0	0.00	81.40	0	9,386	0.00%
2021/01/19	0	82.70	0	0.00	82.60	0	9,215	0.00%
2021/01/18	0	83.20	0	0.00	83.20	0	9,152	0.00%
2021/01/15	0	0.00	2	86.10	85.00	-2	9,070	-0.02%
2021/01/13	2	86.30	1	86.20	86.10	1	9,146	0.01%
2021/01/12	2	84.90	0	0.00	84.90	2	8,981	0.02%
2021/01/11	0	0.00	4	84.40	84.90	-4	8,902	-0.04%
2021/01/08	4	84.30	8	84.20	84.60	-4	8,867	-0.05%
2021/01/06	8	84.90	17	84.25	83.90	-9	8,743	-0.10%
2021/01/05	5	82.50	5	82.50	84.70	0	8,604	0.00%
2020/12/31	0	80.90	5	81.00	80.90	-5	8,497	-0.06%
2020/12/30	0	80.70	0	0.00	81.00	0	8,578	0.00%
2020/12/29	1	80.50	0	0.00	80.40	1	8,652	0.01%
2020/12/28	5	80.50	0	0.00	80.90	5	8,742	0.06%
2020/12/25	0	79.50	0	0.00	79.80	0	8,747	0.00%
2020/12/24	2	78.60	0	0.00	78.80	2	8,771	0.02%
2020/12/23	0	78.40	0	0.00	79.00	0	8,847	0.00%
2020/12/17	0	77.80	0	0.00	77.70	0	8,897	0.00%
2020/12/15	0	77.80	0	0.00	77.60	0	8,883	0.00%
2020/12/10	0	0.00	12	80.20	80.60	-12	8,842	-0.14%
2020/12/09	1	81.50	2	81.70	81.90	-1	8,812	-0.01%
2020/12/08	2	82.40	0	0.00	81.90	2	8,816	0.02%
2020/12/07	0	0.00	2	81.30	81.40	-2	8,781	-0.02%
2020/12/04	12	78.90	1	78.70	79.00	11	8,731	0.13%
2020/12/02	0	77.80	0	0.00	77.80	0	8,777	0.00%
2020/11/27	1	77.30	0	0.00	77.70	1	8,910	0.01%
2020/11/24	0	77.00	0	0.00	77.40	0	9,343	0.00%
2020/11/20	0	76.50	0	0.00	76.50	0	9,474	0.00%
2020/11/19	0	76.40	0	0.00	76.50	0	9,607	0.00%
2020/11/18	0	76.30	11	76.21	76.30	-11	9,611	-0.11%
2020/11/17	0	75.60	0	0.00	75.60	0	9,711	0.00%
2020/11/13	5	71.10	0	0.00	71.50	5	9,399	0.05%
2020/11/11	0	71.90	0	0.00	71.60	0	9,776	0.00%
2020/10/22	0	0.00	1	71.00	72.10	-1	12,018	-0.01%
2020/10/21	1	71.80	0	0.00	71.20	1	12,064	0.01%
2020/09/24	3	73.23	0	0.00	73.00	3	12,957	0.02%
2020/09/14	0	0.00	1	76.70	78.10	-1	13,055	-0.01%
2020/09/10	1	76.20	0	0.00	75.90	1	13,027	0.01%
2020/09/09	0	0.00	1	73.40	74.40	-1	12,966	-0.01%
2020/09/08	0	0.00	1	74.60	74.90	-1	12,882	-0.01%
2020/09/01	3	77.80	0	0.00	77.90	3	13,030	0.02%
2020/08/31	4	77.80	2	77.40	77.00	2	12,903	0.02%
2020/08/17	0	0.00	4	82.85	84.30	-4	12,514	-0.03%
2020/08/14	0	0.00	4	81.13	81.00	-4	12,346	-0.03%
2020/08/12	1	74.30	0	0.00	74.20	1	12,023	0.01%
2020/08/06	0	0.00	1	77.10	76.20	-1	12,168	-0.01%
2020/08/04	2	74.65	0	0.00	75.30	2	12,104	0.02%
2020/08/03	1	73.70	0	0.00	73.60	1	12,008	0.01%
2020/07/30	1	81.70	2	82.00	82.10	-1	11,323	-0.01%
2020/07/29	1	80.30	0	0.00	80.60	1	11,158	0.01%
2020/07/28	3	79.43	0	0.00	79.70	3	11,103	0.03%
2020/07/22	0	0.00	144	80.58	82.00	-144	10,998	-1.31%	大賣/鉅額交易
2020/07/21	154	79.94	10	80.10	79.90	144	10,836	1.33%	大買/鉅額交易
2020/07/20	0	0.00	1	79.50	79.00	-1	10,695	-0.01%
2020/07/10	0	0.00	1	77.00	77.00	-1	10,911	-0.01%
2020/07/06	0	0.00	3	75.20	75.40	-3	10,463	-0.03%
2020/07/03	0	0.00	6	73.00	74.00	-6	10,420	-0.06%
2020/06/19	0	0.00	2	70.75	69.60	-2	10,567	-0.02%
2020/06/15	3	67.00	0	0.00	67.00	3	10,757	0.03%
2020/06/12	1	67.80	0	0.00	67.80	1	10,815	0.01%
2020/06/11	0.3	69.70	0	0.00	69.70	0.3	10,837	0.00%
2020/06/10	1	71.10	0	0.00	69.80	1	10,951	0.01%
2020/06/09	5	69.86	2	70.60	70.80	3	11,106	0.03%
2020/06/08	3	70.33	1	70.20	70.80	2	11,108	0.02%
2020/06/04	0	0.00	1	71.80	71.50	-1	10,875	-0.01%
2020/06/03	4	69.90	0	0.00	70.10	4	10,709	0.04%
2020/06/02	1	70.10	3	70.07	69.90	-2	10,652	-0.02%
2020/06/01	0	0.00	2	70.20	69.90	-2	10,659	-0.02%
2020/05/25	1	68.70	0	0.00	69.00	1	10,238	0.01%
2020/05/21	0	0.00	4	69.73	69.80	-4	10,199	-0.04%
2020/05/20	0	0.00	2	68.80	68.30	-2	10,018	-0.02%
2020/05/18	2	65.90	0	0.00	66.50	2	9,645	0.02%
2020/05/12	1	65.30	0	0.00	65.60	1	9,396	0.01%
2020/05/08	0	0.00	5	65.30	64.90	-5	9,201	-0.05%
2020/04/28	5	63.00	0	0.00	62.80	5	9,031	0.06%
2020/04/14	1	63.70	0	0.00	63.70	1	8,926	0.01%
2020/04/06	0	0.00	1	62.00	62.80	-1	8,983	-0.01%
2020/03/20	1	55.00	1	53.50	54.80	0	8,887	0.00%
2020/03/19	0	0.00	3	53.80	51.70	-3	8,766	-0.03%
2020/03/17	0	0.00	2	56.45	56.20	-2	8,555	-0.02%
2020/03/02	0	0.00	20	61.60	61.60	-20	7,753	-0.26%
2020/02/25	1	63.00	0	0.00	62.80	1	7,995	0.01%
2020/02/24	0	0.00	20	62.50	63.00	-20	8,062	-0.25%
2020/02/21	0	0.00	1	63.00	63.00	-1	8,147	-0.01%
2020/02/19	10	62.80	0	0.00	63.30	10	8,435	0.12%
2020/02/11	0.2	63.80	1	64.00	63.80	-0.8	9,163	-0.01%
2020/02/10	3	62.77	0	0.00	63.50	3	9,239	0.03%
2020/01/30	3	62.47	0	0.00	61.60	3	9,859	0.03%
2020/01/20	0	0.00	10	64.90	65.00	-10	9,649	-0.10%
2020/01/16	0	0.00	4	64.93	65.00	-4	9,991	-0.04%
2020/01/15	0	0.00	2	64.90	64.60	-2	10,200	-0.02%
2020/01/03	0	0.00	1	64.20	64.20	-1	11,123	-0.01%
2019/12/31	10	64.30	0	0.00	64.30	10	11,087	0.09%
2019/12/30	21	64.51	1	64.50	64.50	20	11,089	0.18%
2019/12/20	0	0.00	0.3	63.90	64.00	-0.3	11,325	0.00%
2019/12/19	0	0.00	4	64.15	64.20	-4	11,254	-0.04%
2019/12/18	0	0.00	2	62.40	62.90	-2	11,153	-0.02%
2019/12/10	0.6	61.40	0	0.00	61.50	0.6	10,729	0.01%
2019/12/09	1.8	61.50	0	0.00	61.50	1.8	10,730	0.02%
2019/12/06	2	61.20	0	0.00	61.20	2	10,726	0.02%
2019/12/05	2	61.30	0	0.00	61.20	2	10,704	0.02%
2019/11/29	1	60.50	0	0.00	60.30	1	10,490	0.01%
2019/11/28	0.3	61.10	1	61.00	61.10	-0.7	10,377	-0.01%
2019/11/27	1	61.50	0	0.00	61.50	1	10,296	0.01%
2019/11/26	1	62.00	0	0.00	62.20	1	10,201	0.01%
2019/11/25	0	0.00	1	63.20	62.70	-1	9,855	-0.01%
2019/11/22	1	63.40	1	63.50	63.20	0	9,882	0.00%
2019/11/21	1	62.50	0	0.00	62.60	1	9,740	0.01%
2019/11/20	0	0.00	3	63.50	63.50	-3	9,635	-0.03%
2019/11/15	0	0.00	169	63.30	62.80	-169	9,246	-1.83%	大賣/鉅額交易
2019/11/14	174	62.64	16	62.91	63.10	158	9,077	1.74%	大買/鉅額交易
2019/11/12	1	60.70	0	0.00	61.00	1	8,613	0.01%
2019/11/11	0	0.00	2	61.10	60.70	-2	8,726	-0.02%
2019/11/08	3	61.50	0	0.00	61.80	3	8,655	0.03%
2019/11/07	0	0.00	4	60.90	60.90	-4	8,604	-0.05%
2019/11/06	0	0.00	1	61.80	62.00	-1	8,534	-0.01%
2019/11/05	0	0.00	1	62.40	62.40	-1	8,452	-0.01%
2019/11/04	0	0.00	71	60.72	61.20	-71	8,223	-0.86%
2019/11/01	30	59.48	1	58.90	59.90	29	8,014	0.36%
2019/10/31	30	58.67	0	0.00	58.50	30	7,970	0.38%
2019/10/28	0	0.00	3	57.90	58.30	-3	7,926	-0.04%
2019/10/24	0	0.00	4	57.60	58.00	-4	8,000	-0.05%
2019/10/22	0	0.00	2	57.75	58.00	-2	7,751	-0.03%
2019/10/21	0	0.00	1	56.30	56.40	-1	7,474	-0.01%
2019/10/18	1	54.70	2	55.30	54.40	-1	7,236	-0.01%
2019/10/17	3	55.00	0	0.00	54.20	3	6,944	0.04%
2019/10/16	9	54.27	0	0.00	54.30	9	6,727	0.13%
2019/10/08	0	0.00	1	55.00	55.00	-1	6,398	-0.02%
2019/10/03	2	54.45	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%
2019/09/25	3	57.30	0	0.00	57.20	3	6,014	0.05%
2019/09/24	0	0.00	10	58.10	57.50	-10	6,047	-0.17%
2019/09/23	17	57.55	5	58.00	57.80	12	5,948	0.20%
2019/09/16	0	0.00	2	56.60	56.70	-2	6,073	-0.03%
2019/08/30	0	0.00	2	56.15	56.50	-2	6,425	-0.03%
2019/08/29	1	55.50	1	55.20	55.50	0	6,380	0.00%
2019/08/26	2	54.80	0	0.00	55.00	2	6,462	0.03%
2019/08/20	0	0.00	10	55.50	56.00	-10	6,623	-0.15%
2019/08/16	4	55.60	0	0.00	56.10	4	6,551	0.06%
2019/08/15	0	0.00	20	56.10	56.20	-20	6,490	-0.31%
2019/08/14	25	55.72	9	56.33	56.30	16	6,465	0.25%
2019/08/13	3	53.83	0	0.00	54.00	3	6,327	0.05%
2019/08/02	1	55.10	0	0.00	54.90	1	6,399	0.02%
2019/07/31	2	57.20	0	0.00	57.50	2	6,225	0.03%
2019/07/30	1	58.00	0	0.00	57.90	1	6,215	0.02%
2019/07/26	10	61.50	0	0.00	61.50	10	6,096	0.16%
2019/07/23	0	0.00	28	61.01	61.10	-28	5,958	-0.47%
2019/07/01	5	61.00	0	0.00	60.80	5	6,413	0.08%
2019/06/20	0	0.00	10	61.00	60.80	-10	6,366	-0.16%
2019/06/19	0	0.00	1	60.20	60.30	-1	6,275	-0.02%
2019/06/17	1	59.30	0	0.00	59.10	1	6,266	0.02%
2019/06/11	0	0.00	2	59.80	59.60	-2	6,289	-0.03%
2019/05/31	0	0.00	2	57.90	58.90	-2	6,283	-0.03%
2019/05/28	1	56.70	0	0.00	56.70	1	6,252	0.02%
2019/05/24	1	55.70	0	0.00	55.70	1	6,214	0.02%
2019/05/14	0	0.00	2	57.30	57.40	-2	6,256	-0.03%
2019/05/07	0	0.00	3	60.20	60.20	-3	6,355	-0.05%
2019/05/03	0	0.00	5	59.60	59.70	-5	6,335	-0.08%
2019/04/30	1	58.50	0	0.00	59.20	1	6,291	0.02%
2019/04/23	1	59.50	0	0.00	60.60	1	6,844	0.01%
2019/04/17	0	0.00	10	60.58	60.70	-10	6,997	-0.14%
2019/04/16	0	0.00	1	58.70	59.10	-1	6,800	-0.01%
2019/04/12	0	0.00	4	58.53	58.80	-4	6,845	-0.06%
2019/04/11	4	59.00	0	0.00	58.20	4	6,838	0.06%
2019/04/08	0	0.00	3	58.30	58.30	-3	6,825	-0.04%
2019/04/02	2	57.90	0	0.00	58.00	2	6,724	0.03%
2019/04/01	0	0.00	2	58.20	58.40	-2	6,632	-0.03%
2019/03/26	0	0.00	4	56.80	57.00	-4	6,554	-0.06%
2019/03/12	0	0.00	5	56.40	56.50	-5	6,496	-0.08%
2019/03/08	1	56.00	0	0.00	56.00	1	6,732	0.01%
2019/02/22	0	0.00	2	56.30	56.00	-2	6,629	-0.03%
2019/01/30	0	0.00	1	56.00	55.90	-1	6,237	-0.02%
2019/01/16	0	0.00	3	54.93	54.80	-3	5,768	-0.05%
2019/01/10	0	0.00	5	53.20	53.30	-5	5,471	-0.09%
2019/01/09	0	0.00	3	52.90	53.10	-3	5,415	-0.06%
2018/12/28	0	0.00	1	52.70	52.70	-1	5,630	-0.02%
2018/12/18	0	0.00	3	50.60	50.50	-3	5,712	-0.05%
2018/12/13	0	0.00	1	51.00	51.10	-1	5,857	-0.02%
2018/12/11	0	0.00	5	49.63	50.10	-5	6,030	-0.08%
2018/12/10	2	48.70	1	48.75	48.85	1	6,147	0.02%
2018/12/07	0	0.00	1	49.15	49.05	-1	6,270	-0.02%
2018/12/06	4	49.20	0	0.00	48.80	4	6,334	0.06%
2018/12/05	2	49.45	2	49.80	49.75	0	6,362	0.00%
2018/12/03	0	0.00	2	50.30	50.30	-2	6,487	-0.03%
2018/11/30	0	0.00	6	49.62	49.95	-6	6,504	-0.09%
2018/11/29	2	49.45	0	0.00	49.15	2	6,490	0.03%
2018/11/28	6	49.10	0	0.00	49.40	6	6,624	0.09%
2018/11/27	0	0.00	5	49.30	49.45	-5	6,565	-0.08%
2018/11/26	5	48.85	0	0.00	49.00	5	6,581	0.08%
2018/11/23	0	0.00	7	49.15	48.90	-7	6,567	-0.11%
2018/11/22	2	48.75	0	0.00	48.55	2	6,625	0.03%
2018/11/21	1	48.80	0	0.00	49.05	1	6,713	0.01%
2018/11/20	4	49.18	0	0.00	49.30	4	6,742	0.06%
2018/11/16	0	0.00	6	49.18	49.45	-6	6,734	-0.09%
2018/11/15	13	48.75	0	0.00	48.85	13	6,720	0.19%
2018/11/14	1	48.75	4	49.21	49.50	-3	6,680	-0.04%
2018/11/13	3	48.70	0	0.00	48.70	3	6,642	0.05%
2018/11/12	0	0.00	7	49.56	49.50	-7	6,679	-0.10%
2018/11/09	2	49.15	0	0.00	49.40	2	6,724	0.03%
2018/11/07	0	0.00	2	49.45	49.90	-2	6,749	-0.03%
2018/11/05	2	48.95	0	0.00	49.40	2	6,849	0.03%
2018/11/02	0	0.00	2	49.70	49.60	-2	6,864	-0.03%
2018/11/01	2	49.20	0	0.00	49.20	2	6,840	0.03%
2018/10/31	0	0.00	1	48.15	48.85	-1	6,867	-0.01%
2018/10/29	0	0.00	2	47.90	47.80	-2	6,847	-0.03%
2018/10/26	2	47.50	0	0.00	47.50	2	6,880	0.03%
2018/10/25	2	47.80	2	47.63	47.50	0	6,864	0.00%
2018/10/19	1	47.60	0	0.00	47.90	1	7,208	0.01%
2018/10/17	0	0.00	1	49.15	49.00	-1	7,209	-0.01%
2018/10/12	7	48.40	0	0.00	49.15	7	7,179	0.10%
2018/10/11	2	48.90	1	49.05	48.80	1	7,139	0.01%
2018/10/09	5	50.60	0	0.00	50.60	5	6,880	0.07%
2018/10/04	1	52.00	0	0.00	51.50	1	6,749	0.01%
2018/09/18	2	52.00	1	52.50	52.80	1	7,093	0.01%
2018/09/14	1	52.10	12	52.13	52.00	-11	6,958	-0.16%
2018/09/13	4	51.50	3	51.07	51.70	1	6,860	0.01%
2018/09/12	10	50.07	0	0.00	50.30	10	6,765	0.15%
2018/09/10	2	49.65	0	0.00	49.60	2	6,753	0.03%
2018/09/07	0	0.00	1	50.20	50.10	-1	6,853	-0.01%
2018/09/05	0	0.00	2	51.60	51.60	-2	6,696	-0.03%
2018/09/04	2	51.90	0	0.00	52.00	2	6,705	0.03%
2018/09/03	2	52.30	0	0.00	52.20	2	6,665	0.03%
2018/08/29	1	53.30	0	0.00	53.50	1	6,816	0.01%
2018/08/28	0	0.00	4	52.90	53.00	-4	6,879	-0.06%
2018/08/24	1	52.00	0	0.00	51.90	1	7,288	0.01%
2018/08/22	2	52.20	0	0.00	52.30	2	7,537	0.03%
2018/08/20	0	0.00	4	52.50	52.20	-4	7,623	-0.05%
2018/08/10	2	52.60	0	0.00	52.60	2	7,910	0.03%
2018/08/09	6	52.65	0	0.00	52.60	6	7,946	0.08%
2018/08/08	0	0.00	3	53.20	53.10	-3	7,958	-0.04%
2018/08/07	3	52.60	4	53.00	52.60	-1	8,022	-0.01%
2018/08/03	0	0.00	10	52.40	52.60	-10	8,250	-0.12%
2018/08/02	4	52.40	0	0.00	52.30	4	8,256	0.05%
2018/08/01	1	52.70	4	53.00	53.30	-3	8,339	-0.04%
2018/07/30	4	52.30	0	0.00	52.50	4	8,330	0.05%
2018/07/27	2	55.60	19	55.78	55.60	-17	8,218	-0.21%
2018/07/26	0	0.00	8	55.63	55.50	-8	8,111	-0.10%
2018/07/19	16	54.40	0	0.00	54.60	16	7,893	0.20%
2018/07/18	3	53.63	0	0.00	54.00	3	7,887	0.04%
2018/07/17	1	53.10	0	0.00	53.20	1	7,853	0.01%
2018/07/11	1	51.80	1	51.80	52.20	0	8,239	0.00%
2018/07/05	1	52.50	0	0.00	52.10	1	8,387	0.01%
2018/07/03	5	53.00	4	52.50	52.40	1	8,321	0.01%
2018/06/27	11	53.00	0	0.00	53.00	11	8,091	0.14%
2018/06/26	0	0.00	1	53.50	53.20	-1	8,089	-0.01%
2018/06/25	2	53.75	0	0.00	53.70	2	8,120	0.02%
2018/06/19	5	54.00	0	0.00	53.50	5	8,098	0.06%
2018/06/15	5	54.10	0	0.00	53.90	5	8,006	0.06%
2018/06/14	6	54.67	2	54.60	54.50	4	7,758	0.05%
2018/06/13	9	55.17	0	0.00	55.20	9	7,679	0.12%
2018/06/11	2	55.50	1	55.50	55.30	1	7,585	0.01%
2018/06/08	2	55.90	0	0.00	56.20	2	7,453	0.03%
2018/06/07	7	56.97	0	0.00	57.00	7	7,364	0.10%
2018/06/06	10	57.10	0	0.00	57.20	10	7,336	0.14%
2018/06/05	1	57.80	0	0.00	57.00	1	7,238	0.01%
2018/06/04	0	0.00	10	56.60	57.50	-10	7,131	-0.14%
2018/06/01	2	54.40	4	54.90	55.10	-2	6,838	-0.03%
2018/05/29	2	53.90	1	53.90	53.90	1	6,370	0.02%
2018/05/28	2	53.70	2	54.20	53.60	0	6,449	0.00%
2018/05/25	2	53.40	0	0.00	53.40	2	6,446	0.03%
2018/05/23	2	53.40	3	53.50	53.00	-1	6,428	-0.02%
2018/05/22	6	54.22	0	0.00	55.00	6	6,283	0.10%
2018/05/21	2	53.05	0	0.00	52.90	2	6,174	0.03%
2018/05/17	4	53.13	2	53.10	52.90	2	6,265	0.03%
2018/05/15	0	0.00	2	51.60	52.50	-2	6,262	-0.03%
2018/05/14	1	52.00	1	52.00	52.10	0	6,321	0.00%
2018/05/11	10	53.25	0	0.00	53.10	10	6,128	0.16%
2018/05/10	6	52.98	0	0.00	52.90	6	6,085	0.10%
2018/05/09	7	52.43	0	0.00	52.40	7	6,061	0.12%
2018/05/08	1	52.80	0	0.00	52.80	1	5,986	0.02%
2018/05/03	1	53.30	2	53.20	52.70	-1	5,975	-0.02%
2018/05/02	14	53.69	0	0.00	53.60	14	5,918	0.24%
2018/04/30	3	54.03	0	0.00	54.10	3	5,901	0.05%
2018/04/27	1	54.20	0	0.00	54.00	1	5,889	0.02%
2018/04/26	1	54.30	0	0.00	54.10	1	5,912	0.02%
2018/04/25	11	54.03	0	0.00	54.20	11	5,973	0.18%
2018/04/24	0	0.00	1	54.60	54.30	-1	6,050	-0.02%
2018/04/23	1	54.30	0	0.00	54.10	1	6,067	0.02%
2018/04/19	0	0.00	2	54.50	54.90	-2	6,037	-0.03%
2018/04/18	11	53.98	0	0.00	53.20	11	6,000	0.18%
2018/04/17	2	54.00	0	0.00	53.80	2	5,909	0.03%
2018/04/16	1	55.50	0	0.00	55.10	1	5,814	0.02%
2018/03/30	0	0.00	0.1	59.20	58.80	-0.1	5,835	0.00%
2018/03/27	1	59.70	0	0.00	59.80	1	5,629	0.02%
2018/03/23	1	60.20	0	0.00	60.00	1	5,522	0.02%
2018/03/19	1	60.80	0	0.00	61.00	1	5,695	0.02%
2018/03/16	0	0.00	1	60.70	60.30	-1	5,746	-0.02%
2018/03/14	3	60.70	0	0.00	60.50	3	5,814	0.05%
2018/03/07	1	58.80	0	0.00	58.70	1	6,411	0.02%
2018/02/27	1	59.60	0	0.00	59.60	1	7,023	0.01%
2018/02/23	1	59.70	0	0.00	59.60	1	7,138	0.01%
2018/02/08	1	59.80	0	0.00	59.50	1	7,387	0.01%
2018/01/08	0	0.00	1	62.60	62.60	-1	7,226	-0.01%
2018/01/05	1	61.80	0	0.00	61.80	1	7,198	0.01%