廣達 (2382)-華南永昌-桃園券商分點個股進出

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
254.5
漲跌
▲5.0
漲幅
+2.00%
成交量
40,492張
產業
上市電腦週邊類股
1995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－華南永昌-桃園券商分點個股進出

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

華南永昌-桃園券商分點個股進出
華南永昌-桃園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
2024/04/17	8.2	250.79	4.2	251.48	254.50	4	42,926	0.01%
2024/04/16	6.4	250.59	0	0.00	249.50	6.4	42,631	0.02%
2024/04/15	5.6	259.80	1	265.50	261.00	4.6	42,525	0.01%
2024/04/12	8.4	273.41	0	0.00	271.00	8.4	42,194	0.02%
2024/04/11	4.1	284.28	2	285.00	284.50	2.1	41,905	0.01%
2024/04/10	18.1	283.87	4	282.63	282.00	14.1	41,815	0.03%
2024/04/09	7.3	286.35	2	287.00	287.00	5.3	41,642	0.01%
2024/04/08	5.1	293.17	4.1	292.04	291.50	1.1	41,704	0.00%
2024/04/03	6.1	292.32	3	293.66	293.50	3	41,887	0.01%
2024/04/02	16.1	295.81	21.4	294.99	298.00	-5.3	41,317	-0.01%
2024/04/01	20.2	288.56	12.2	284.28	282.50	8.1	40,260	0.02%
2024/03/29	39.1	287.57	39.2	289.61	293.50	-0.1	39,443	0.00%
2024/03/28	8	267.44	9.8	266.37	280.00	-1.7	37,594	0.00%
2024/03/27	2	254.25	8	253.19	257.50	-6	36,650	-0.02%
2024/03/26	7	256.79	11	254.68	254.00	-4	37,417	-0.01%
2024/03/25	0.1	257.00	0.2	258.00	255.00	-0.1	37,942	0.00%
2024/03/22	2.1	256.50	5.2	260.27	257.50	-3.2	38,520	-0.01%
2024/03/21	1	256.00	4.1	255.71	254.50	-3.1	38,256	-0.01%
2024/03/20	4.1	252.10	3	249.00	249.00	1.1	38,219	0.00%
2024/03/19	8	255.00	13.1	256.85	257.00	-5.1	37,796	-0.01%
2024/03/18	13	255.65	3	258.17	255.00	10	37,643	0.03%
2024/03/15	3	249.00	15.3	253.28	257.50	-12.3	37,048	-0.03%
2024/03/14	0.1	243.96	0	0.00	243.50	0.1	36,248	0.00%
2024/03/13	1	249.98	2	250.75	250.50	-1	36,335	0.00%
2024/03/12	3.1	250.47	4	251.77	254.50	-0.9	36,203	0.00%
2024/03/11	47	247.11	45.2	247.86	249.50	1.8	35,833	0.01%
2024/03/08	5	242.60	4	244.50	241.50	1	35,512	0.00%
2024/03/07	1	243.95	2.2	244.87	240.50	-1.1	35,529	0.00%
2024/03/06	0	0.00	2.1	245.74	246.50	-2.1	35,638	-0.01%
2024/03/05	0	0.00	0.2	245.24	245.00	-0.2	36,225	0.00%
2024/03/04	1	237.50	5	239.20	239.00	-4	36,395	-0.01%
2024/03/01	3	236.50	2	237.00	237.00	1	36,524	0.00%
2024/02/29	2.3	233.11	0	0.00	232.00	2.3	36,927	0.01%
2024/02/27	3.7	235.24	57	235.04	232.50	-53.3	36,961	-0.14%
2024/02/26	3.1	241.32	1	241.50	241.00	2.1	37,026	0.01%
2024/02/23	11	243.41	19	244.50	241.00	-8	37,456	-0.02%
2024/02/22	6.1	244.66	10.4	243.30	243.50	-4.3	37,689	-0.01%
2024/02/21	5.5	237.46	3	239.00	236.00	2.5	37,476	0.01%
2024/02/20	5.3	241.89	2.1	241.05	242.50	3.2	37,359	0.01%
2024/02/19	11.3	242.42	6	247.92	241.50	5.3	37,447	0.01%
2024/02/16	41.3	255.32	1	250.50	248.50	40.3	37,507	0.11%
2024/02/15	26	266.21	50.9	267.86	266.50	-24.9	36,674	-0.07%
2024/02/05	2	253.50	2.2	254.09	255.00	-0.2	36,741	0.00%
2024/02/02	13	252.19	12	250.04	253.00	1	36,663	0.00%
2024/02/01	14.1	244.81	13	242.88	243.00	1.1	36,745	0.00%
2024/01/31	6.2	248.43	6	249.50	247.00	0.2	37,348	0.00%
2024/01/30	8.1	250.89	8.1	252.20	253.00	0	37,198	0.00%
2024/01/29	3.1	244.53	1	245.00	245.50	2.1	37,025	0.01%
2024/01/26	7.8	244.01	7	242.43	242.00	0.8	37,294	0.00%
2024/01/25	0.1	251.50	4	251.13	249.00	-3.9	37,652	-0.01%
2024/01/24	4.5	251.83	2	250.50	250.00	2.5	37,883	0.01%
2024/01/23	12	251.50	13.2	254.09	252.50	-1.2	38,673	0.00%
2024/01/22	17	255.47	24.4	254.70	253.50	-7.4	38,397	-0.02%
2024/01/19	16	237.28	40.5	236.96	240.00	-24.5	37,353	-0.07%
2024/01/18	5	223.10	0	0.00	221.50	5	36,647	0.01%
2024/01/17	4	230.38	6	230.75	228.50	-2	36,773	-0.01%
2024/01/16	2	229.00	0.3	228.00	228.00	1.7	36,950	0.00%
2024/01/15	9	228.72	9.7	230.53	226.50	-0.7	37,286	0.00%
2024/01/12	5	229.20	20	229.43	231.00	-15	38,006	-0.04%
2024/01/11	3.1	222.97	5.1	223.34	224.00	-2	37,948	-0.01%
2024/01/09	13	217.15	15.7	222.00	216.00	-2.7	39,217	-0.01%
2024/01/08	2.6	215.25	4	215.50	214.00	-1.4	39,229	0.00%
2024/01/05	1	219.00	8	215.50	215.50	-7	40,263	-0.02%
2024/01/04	4.1	218.51	7	215.57	219.00	-2.9	40,867	-0.01%
2024/01/03	1	214.50	0	0.00	214.00	1	41,715	0.00%
2024/01/02	6.3	214.97	2	217.50	214.00	4.3	42,292	0.01%
2023/12/29	17.5	223.89	18.8	224.86	224.50	-1.3	42,257	0.00%
2023/12/28	1	216.00	0	0.00	217.00	1	42,155	0.00%
2023/12/27	5	214.50	0	0.00	215.50	5	42,630	0.01%
2023/12/26	1	216.00	1	215.00	216.00	0	43,969	0.00%
2023/12/25	2	215.75	2	216.00	215.50	0	45,127	0.00%
2023/12/22	24.4	215.30	26	216.02	215.00	-1.6	45,356	0.00%
2023/12/21	3	214.17	10.1	214.16	215.50	-7.1	45,488	-0.02%
2023/12/20	3	207.00	22	210.36	210.00	-19	45,034	-0.04%
2023/12/19	2	205.00	27.2	209.03	203.50	-25.2	44,692	-0.06%
2023/12/18	1	199.00	4	204.13	203.00	-3	44,686	-0.01%
2023/12/15	4	204.00	3	202.51	202.50	1	45,160	0.00%
2023/12/14	1	204.00	41.1	204.45	205.50	-40.1	45,308	-0.09%
2023/12/13	37	201.69	2	201.00	201.00	35	45,566	0.08%
2023/12/12	5	205.00	5	203.00	201.00	0	45,871	0.00%
2023/12/11	2	204.25	2	204.50	204.00	0	46,314	0.00%
2023/12/08	7	205.07	4	203.88	203.00	3	46,572	0.01%
2023/12/07	3.3	197.24	13	200.42	201.00	-9.8	47,016	-0.02%
2023/12/06	3.2	198.59	6	200.67	199.50	-2.8	48,189	-0.01%
2023/12/05	6.2	194.65	4	194.50	195.00	2.2	48,621	0.00%
2023/12/04	9.1	198.89	6	199.00	197.50	3.1	48,704	0.01%
2023/12/01	3.2	200.13	4	201.00	200.00	-0.9	49,043	0.00%
2023/11/30	2.3	200.19	5	200.10	203.00	-2.7	48,994	-0.01%
2023/11/29	6.6	200.58	62	199.52	201.00	-55.4	48,815	-0.11%
2023/11/28	61.1	195.98	0	0.00	197.00	61.1	49,137	0.12%
2023/11/27	10.8	196.99	2	195.00	196.50	8.8	49,772	0.02%
2023/11/24	14.5	201.09	125	202.10	203.50	-110.5	49,837	-0.22%	大賣/鉅額交易
2023/11/23	208.7	204.42	195	206.02	203.50	13.7	50,221	0.03%	大買/大賣/
2023/11/22	157.1	209.07	42	209.52	208.50	115.1	51,248	0.22%	大買/鉅額交易
2023/11/21	2.9	216.77	4	217.13	217.50	-1.2	52,538	0.00%
2023/11/20	1	211.50	4	211.88	212.00	-3	54,396	-0.01%
2023/11/17	9	208.17	19	209.79	208.50	-10	55,046	-0.02%
2023/11/16	11	207.45	3	214.00	208.50	8	56,500	0.01%
2023/11/15	7	214.29	5	215.90	209.00	2	57,346	0.00%
2023/11/14	5	206.00	9	209.28	208.50	-4	59,181	-0.01%
2023/11/13	156.2	207.67	148	207.30	206.00	8.2	61,085	0.01%	大買/大賣/
2023/11/10	4	213.50	1	214.50	213.50	3	62,131	0.00%
2023/11/09	6	215.83	7	217.86	219.00	-1	63,371	0.00%
2023/11/08	9.1	215.98	15	214.23	215.00	-5.9	65,202	-0.01%
2023/11/07	0	0.00	12	204.33	204.00	-12	65,861	-0.02%
2023/11/06	5.1	204.01	3	204.00	205.50	2.1	67,393	0.00%
2023/11/03	4	200.88	3	200.17	200.00	1	68,690	0.00%
2023/11/02	5	200.60	8	200.63	201.00	-3	70,203	0.00%
2023/11/01	5	190.30	8.1	190.49	191.00	-3.1	71,524	0.00%
2023/10/31	165	200.66	147	196.35	189.00	18	73,097	0.02%	大買/大賣/
2023/10/30	2	205.50	12	205.92	206.00	-10	74,682	-0.01%
2023/10/27	26.1	202.41	48	204.76	203.00	-22	76,422	-0.03%
2023/10/26	34	203.19	3	204.67	202.50	31	77,922	0.04%
2023/10/25	4	210.00	3	212.00	210.50	1	78,753	0.00%
2023/10/24	54.7	201.72	129	204.75	209.00	-74.3	79,765	-0.09%	大賣/
2023/10/23	43	201.86	13	205.38	200.50	30	80,983	0.04%
2023/10/20	95	200.79	47	205.01	204.50	48	82,915	0.06%
2023/10/19	29	208.03	58	208.43	208.50	-29	83,516	-0.03%
2023/10/18	403.1	212.30	360	212.31	209.50	43.1	84,971	0.05%	大買/大賣/
2023/10/17	4.1	224.86	3	222.33	221.50	1.1	85,014	0.00%
2023/10/16	8	223.00	4	223.75	221.50	4	85,546	0.00%
2023/10/13	226.1	229.84	251	225.68	226.00	-24.9	86,697	-0.03%	大買/大賣/
2023/10/12	141.5	237.92	90.2	239.33	238.00	51.3	86,393	0.06%	大買/
2023/10/11	79.3	247.08	73	243.75	238.00	6.3	87,840	0.01%
2023/10/06	5.1	254.99	7	254.14	254.50	-1.9	88,426	0.00%
2023/10/05	77.2	250.01	74	250.52	249.50	3.2	89,090	0.00%
2023/10/04	80.2	243.05	91	245.48	250.50	-10.8	89,611	-0.01%
2023/10/03	6.1	253.22	4.5	253.06	248.50	1.6	89,389	0.00%
2023/10/02	29.1	253.38	30.4	255.83	254.50	-1.3	89,443	0.00%
2023/09/28	7	238.22	14.3	239.57	239.50	-7.3	88,794	-0.01%
2023/09/27	3	225.00	45	224.04	230.00	-42	88,251	-0.05%
2023/09/26	73	223.90	28	222.36	221.50	45	89,321	0.05%
2023/09/25	28	225.38	26	225.67	226.00	2	89,730	0.00%
2023/09/22	75	217.84	64	219.34	227.50	11	90,057	0.01%
2023/09/21	92.3	213.85	102	216.21	219.00	-9.7	89,695	-0.01%	大賣/
2023/09/20	17	219.82	19	223.71	218.50	-2	89,452	0.00%
2023/09/19	32.2	219.90	32.1	220.75	219.00	0.1	89,328	0.00%
2023/09/18	24.2	224.08	22	222.09	222.50	2.2	89,526	0.00%
2023/09/15	12.1	235.96	24.2	234.93	233.00	-12.1	89,805	-0.01%
2023/09/14	49.2	235.59	15.1	232.78	235.00	34.1	90,100	0.04%
2023/09/13	15	228.20	35	224.70	228.50	-20	89,894	-0.02%
2023/09/12	60.2	224.55	54	224.85	224.00	6.2	90,275	0.01%
2023/09/11	14.4	229.66	8	225.13	228.00	6.4	90,321	0.01%
2023/09/08	7	247.77	9	247.00	242.00	-2	89,396	0.00%
2023/09/07	16.1	251.55	17	250.59	252.00	-0.9	89,743	0.00%
2023/09/06	31	252.31	38	250.55	254.00	-7	90,599	-0.01%
2023/09/05	11	241.59	21.6	243.84	245.00	-10.6	91,085	-0.01%
2023/09/04	47	239.93	87	242.29	246.00	-40	91,314	-0.04%
2023/09/01	128.2	244.07	108	242.42	240.50	20.2	91,706	0.02%	大買/大賣/
2023/08/31	359	248.05	437	247.61	253.50	-78	91,236	-0.09%	大買/大賣/
2023/08/30	234	250.07	216.2	251.65	248.50	17.8	90,591	0.02%	大買/大賣/
2023/08/29	302.2	243.50	345	243.57	244.50	-42.8	90,942	-0.05%	大買/大賣/
2023/08/28	780.2	236.62	790.2	234.87	238.00	-10	90,549	-0.01%	大買/大賣/
2023/08/25	576.6	246.88	561	246.90	244.00	15.6	89,971	0.02%	大買/大賣/
2023/08/24	597.8	269.08	580.6	270.79	262.50	17.2	89,193	0.02%	大買/大賣/
2023/08/23	200	257.95	168	259.44	262.00	32	87,260	0.04%	大買/大賣/
2023/08/22	176.5	262.23	156.2	262.97	258.50	20.3	87,016	0.02%	大買/大賣/
2023/08/21	243.2	253.42	195	253.73	250.50	48.1	85,971	0.06%	大買/大賣/
2023/08/18	263.8	259.49	217.5	258.30	256.00	46.3	84,870	0.05%	大買/大賣/
2023/08/17	34.4	271.83	40.1	267.91	272.50	-5.8	82,775	-0.01%
2023/08/16	66.6	259.66	92.3	257.51	270.00	-25.7	80,862	-0.03%
2023/08/15	22.3	248.76	33.7	251.44	246.50	-11.4	79,538	-0.01%
2023/08/14	59.9	235.33	95.3	236.53	239.00	-35.4	78,326	-0.05%
2023/08/11	28	222.98	34	222.25	223.50	-6	76,339	-0.01%
2023/08/10	345.2	216.38	597.1	213.47	210.50	-251.9	75,438	-0.33%	大買/大賣/鉅額交易
2023/08/09	95	233.16	35.2	237.76	233.50	59.8	74,419	0.08%
2023/08/08	416.6	239.89	321.1	241.98	240.00	95.4	73,812	0.13%	大買/大賣/
2023/08/07	298.2	237.76	361.1	228.98	242.00	-62.9	71,937	-0.09%	大買/大賣/
2023/08/04	419.3	213.20	388	218.63	220.00	31.3	69,993	0.04%	大買/大賣/
2023/08/02	328.9	223.27	147	219.38	213.50	181.9	67,966	0.27%	大買/大賣/鉅額交易
2023/08/01	55.2	232.05	51	234.40	237.00	4.3	65,423	0.01%
2023/07/31	535.9	246.87	691.1	242.01	238.50	-155.3	63,535	-0.24%	大買/大賣/鉅額交易
2023/07/28	433.1	257.79	349.2	259.00	264.50	84	61,693	0.14%	大買/大賣/
2023/07/27	302.2	257.97	206.3	257.94	252.50	95.9	60,469	0.16%	大買/大賣/
2023/07/26	74.1	252.35	55.1	253.30	258.50	19	59,344	0.03%
2023/07/25	88.5	257.09	206.1	257.79	248.50	-117.6	57,365	-0.21%	大賣/鉅額交易
2023/07/24	49	237.58	372	241.41	248.50	-323	54,899	-0.59%	大賣/鉅額交易
2023/07/21	480	213.04	362	215.42	226.00	118	53,038	0.22%	大買/大賣/鉅額交易
2023/07/20	499	206.74	545.1	204.14	211.00	-46.1	50,949	-0.09%	大買/大賣/
2023/07/19	328	203.62	365	204.88	198.00	-37	49,580	-0.07%	大買/大賣/
2023/07/18	683.1	201.64	596.9	204.37	201.50	86.2	48,483	0.18%	大買/大賣/
2023/07/17	335.2	196.06	357	197.80	196.00	-21.8	46,854	-0.05%	大買/大賣/
2023/07/14	325.7	196.90	241	196.97	198.00	84.7	46,301	0.18%	大買/大賣/
2023/07/13	327.2	203.20	291.4	202.18	195.00	35.8	43,961	0.08%	大買/大賣/
2023/07/12	262	185.48	62.1	181.30	187.50	199.9	42,336	0.47%	大買/鉅額交易
2023/07/11	23	172.20	39	170.18	173.00	-16	41,377	-0.04%
2023/07/10	148	159.28	129	162.52	162.50	19	40,607	0.05%	大買/大賣/
2023/07/07	41.1	163.61	39	160.76	160.50	2.1	40,324	0.01%
2023/07/06	23	166.24	34	166.90	165.00	-11	39,670	-0.03%
2023/07/05	64	167.32	65	166.45	169.50	-1	38,862	0.00%
2023/07/04	28	168.14	28.1	166.87	170.50	-0.1	38,150	0.00%
2023/07/03	30	160.65	281.1	157.80	160.50	-251.1	36,644	-0.69%	大賣/鉅額交易
2023/06/30	67	150.10	75	151.44	152.00	-8	35,650	-0.02%
2023/06/29	195	145.01	244.1	146.24	146.50	-49.1	34,853	-0.14%	大買/大賣/
2023/06/28	10	145.45	22	145.36	144.00	-12	34,515	-0.03%
2023/06/27	180	140.70	179	141.44	141.50	1	34,041	0.00%	大買/大賣/
2023/06/26	24.7	146.76	18	146.19	146.50	6.7	33,402	0.02%
2023/06/21	5	149.90	7	151.00	151.50	-2	32,802	-0.01%
2023/06/20	167	146.91	250.1	144.91	145.00	-83.1	31,932	-0.26%	大買/大賣/
2023/06/19	116.1	149.56	71	149.15	150.00	45.1	31,097	0.15%	大買/
2023/06/16	262	146.35	113	146.81	149.00	149	30,599	0.49%	大買/大賣/鉅額交易
2023/06/15	232	146.88	102.1	147.41	147.00	129.9	29,704	0.44%	大買/大賣/鉅額交易
2023/06/14	9	139.11	3	138.67	140.00	6	28,915	0.02%
2023/06/13	3	136.17	8.4	137.11	138.00	-5.4	28,425	-0.02%
2023/06/12	9	132.72	7	131.86	129.00	2	27,351	0.01%
2023/06/09	52	129.37	4	130.13	131.50	48	26,069	0.18%
2023/06/08	10	120.50	1	122.00	120.00	9	24,925	0.04%
2023/06/07	2.5	123.10	5	123.60	125.00	-2.5	24,375	-0.01%
2023/06/06	2	116.75	6	118.58	118.50	-4	23,329	-0.02%
2023/06/05	1	117.00	2	115.50	117.00	-1	22,912	0.00%
2023/06/02	9	118.50	11.1	119.42	118.00	-2.1	22,448	-0.01%
2023/05/31	4	115.50	4	117.50	116.50	0	20,850	0.00%
2023/05/30	9.2	117.28	4	117.25	115.00	5.2	19,902	0.03%
2023/05/29	3	114.50	0.3	114.00	114.00	2.8	18,759	0.01%
2023/05/26	6	117.50	6	116.50	115.50	0	18,208	0.00%
2023/05/25	4	112.75	3	112.83	113.50	1	17,433	0.01%
2023/05/24	0	0.00	1	106.50	105.50	-1	16,667	-0.01%
2023/05/23	1	105.00	0	0.00	107.00	1	16,366	0.01%
2023/05/19	1	108.50	5.3	106.75	109.00	-4.3	15,394	-0.03%
2023/05/18	3.1	101.99	14	103.00	102.50	-11	14,591	-0.08%
2023/05/17	10	99.00	0	0.00	100.50	10	14,096	0.07%
2023/05/16	2	99.90	1	99.60	101.00	1	13,567	0.01%
2023/05/15	2.3	101.03	1.1	98.79	97.60	1.2	12,703	0.01%
2023/05/12	2	98.60	3.2	100.25	101.50	-1.2	11,907	-0.01%
2023/05/11	0	0.00	1	92.50	92.30	-1	10,758	-0.01%
2023/05/10	1	91.40	0	0.00	91.70	1	10,579	0.01%
2023/05/09	0	0.00	2	92.10	91.80	-2	10,482	-0.02%
2023/05/08	0	0.00	2	90.10	90.40	-2	10,272	-0.02%
2023/05/05	0	0.00	11.2	89.57	89.60	-11.2	10,114	-0.11%
2023/05/04	1	89.40	0	0.00	89.00	1	9,936	0.01%
2023/05/02	0	0.00	1.3	88.82	89.60	-1.3	9,567	-0.01%
2023/04/26	0	0.00	0.1	82.80	83.10	-0.1	9,007	0.00%
2023/04/25	0.2	83.50	0	0.00	83.70	0.2	8,884	0.00%
2023/04/24	0	0.00	1	84.80	85.00	-1	8,765	-0.01%
2023/04/20	1	85.70	0	0.00	85.50	1	8,588	0.01%
2023/04/19	0	0.00	5	85.80	86.00	-5	8,544	-0.06%
2023/04/18	4	81.58	0	0.00	82.60	4	8,126	0.05%
2023/04/17	1	81.00	0	0.00	81.30	1	8,029	0.01%
2023/04/14	6	82.48	0	0.00	81.80	6	7,858	0.08%
2023/04/13	5.1	89.14	2	89.60	89.30	3.1	7,331	0.04%
2023/04/12	1	90.89	1.1	90.89	90.90	-0.1	7,028	0.00%
2023/04/11	1	90.50	0.2	90.37	90.60	0.8	6,814	0.01%
2023/04/10	3.1	89.42	2	89.75	89.90	1.1	6,702	0.02%
2023/04/07	4.5	89.90	2	89.70	89.80	2.5	6,592	0.04%
2023/03/27	4	87.68	4.2	87.14	87.50	-0.2	7,343	0.00%
2023/03/24	0	0.00	2	87.00	87.50	-2	7,684	-0.03%
2023/03/23	6	85.30	0	0.00	85.30	6	7,517	0.08%
2023/03/22	0.1	85.20	0	0.00	85.00	0.1	7,428	0.00%
2023/03/20	1	83.10	0	0.00	83.20	1	7,351	0.01%
2023/03/17	0	0.00	1	83.40	83.20	-1	7,349	-0.01%
2023/03/16	0	83.20	3.2	82.98	82.80	-3.2	7,259	-0.04%
2023/03/14	0	0.00	1	81.40	81.20	-1	7,198	-0.01%
2023/03/13	10	80.90	1	82.00	81.60	9	7,218	0.12%
2023/03/07	1	81.70	1	82.00	82.00	0	7,217	0.00%
2023/03/06	0	0.00	1	81.20	81.70	-1	7,246	-0.01%
2023/03/03	1	80.70	0	0.00	80.60	1	7,264	0.01%
2023/03/01	5	80.30	5	79.00	79.80	0	7,324	0.00%
2023/02/22	20	78.55	3	78.70	79.20	17	7,261	0.23%
2023/02/21	1	80.20	0	80.00	79.90	1	7,343	0.01%
2023/02/16	1	79.20	0.5	78.90	78.90	0.5	7,849	0.01%
2023/02/15	30	78.80	0.2	78.60	78.50	29.8	7,964	0.37%
2023/02/10	10	77.25	0	0.00	77.60	10	8,106	0.12%
2023/02/09	10	77.50	2	77.80	77.50	8	8,126	0.10%
2023/02/08	0	0.00	2	78.10	77.50	-2	8,176	-0.02%
2023/02/02	11	76.45	0	0.00	76.50	11	8,302	0.13%
2023/02/01	13	75.79	5	75.40	75.90	8	8,287	0.10%
2023/01/31	11	75.27	10	75.88	74.70	1	8,321	0.01%
2023/01/16	0	0.00	5	74.40	74.10	-5	8,183	-0.06%
2023/01/12	5	73.50	0	0.00	73.50	5	8,308	0.06%
2023/01/09	0	0.00	17	73.30	73.60	-17	8,609	-0.20%
2023/01/06	1	71.60	2	71.70	71.80	-1	8,552	-0.01%
2023/01/05	3	71.57	0	0.00	71.20	3	8,603	0.03%
2023/01/03	9	72.17	0	0.00	72.10	9	8,695	0.10%
2022/12/30	0	0.00	1	72.50	72.30	-1	8,663	-0.01%
2022/12/21	1	69.60	0	0.00	70.50	1	8,701	0.01%
2022/12/20	3	70.70	0	0.00	70.20	3	8,334	0.04%
2022/12/16	1	71.20	0	0.00	72.00	1	7,698	0.01%
2022/12/15	0	73.00	0	0.00	72.60	0	7,382	0.00%
2022/12/09	0	0.00	2	72.70	72.50	-2	7,653	-0.03%
2022/12/08	1	70.80	0	0.00	71.90	1	7,697	0.01%
2022/12/06	1	72.50	0	0.00	72.50	1	7,730	0.01%
2022/12/02	0	0.00	1	71.50	72.10	-1	7,649	-0.01%
2022/11/29	0	0.00	0	71.70	71.50	0	7,630	0.00%
2022/11/28	2	70.55	0	0.00	70.50	2	7,622	0.03%
2022/11/25	0	0.00	0	71.50	71.00	0	7,622	0.00%
2022/11/24	0	0.00	1	72.00	72.10	-1	7,618	-0.01%
2022/11/23	0	0.00	4	70.80	70.70	-4	7,575	-0.05%
2022/11/21	1	70.31	0	0.00	70.50	1	7,604	0.01%
2022/11/18	0	0.00	0	71.70	71.50	0	7,580	0.00%
2022/11/16	0	0.00	1	72.10	71.30	-1	7,410	-0.01%
2022/11/15	0	0.00	0	72.50	72.40	0	7,344	0.00%
2022/11/14	1	71.20	0	73.00	73.00	1	7,264	0.01%
2022/11/11	0.1	70.30	0	0.00	70.50	0.1	7,022	0.00%
2022/11/09	0.1	68.90	2	69.00	69.10	-1.9	7,106	-0.03%
2022/11/08	0.2	68.60	0	0.00	68.10	0.2	7,302	0.00%
2022/11/07	0.1	67.80	0	0.00	67.90	0.1	7,224	0.00%
2022/11/04	1.2	66.36	1	66.30	66.70	0.2	7,204	0.00%
2022/11/03	0	67.00	0	0.00	66.80	0	7,201	0.00%
2022/11/02	0	67.00	0	0.00	67.30	0	7,170	0.00%
2022/11/01	2	67.05	0	0.00	67.00	2	7,129	0.03%
2022/10/31	0	0.00	1	67.90	68.40	-1	7,068	-0.01%
2022/10/26	1.3	68.14	0	0.00	68.30	1.3	7,178	0.02%
2022/10/25	0.1	68.90	0	0.00	68.80	0.1	7,310	0.00%
2022/10/24	0.1	69.50	0	0.00	69.30	0.1	7,399	0.00%
2022/10/20	0.3	69.20	3	69.60	70.00	-2.7	7,496	-0.04%
2022/10/19	1	70.80	0	0.00	70.60	1	7,375	0.01%
2022/10/18	0.1	70.69	0	0.00	70.70	0.1	7,313	0.00%
2022/10/17	0	0.00	0.5	71.81	71.30	-0.5	7,241	-0.01%
2022/10/13	0.3	72.80	0	0.00	72.50	0.3	7,278	0.00%
2022/10/12	2	73.50	0	0.00	73.80	2	7,305	0.03%
2022/10/07	2	75.55	0	0.00	74.80	2	7,235	0.03%
2022/10/05	2	77.10	1	76.20	76.20	1	7,215	0.01%
2022/09/29	0.1	76.90	0	0.00	78.20	0.1	7,265	0.00%
2022/09/28	0	0.00	1	77.30	77.70	-1	7,308	-0.01%
2022/09/26	0	0.00	2	76.75	76.50	-2	7,296	-0.03%
2022/09/22	3	77.33	0	0.00	79.00	3	7,377	0.04%
2022/09/21	1.1	78.60	0	0.00	78.60	1.1	7,331	0.01%
2022/09/12	0	0.00	3	80.53	80.80	-3	6,924	-0.04%
2022/08/19	0	0.00	1	79.80	79.80	-1	7,120	-0.01%
2022/08/17	0.1	77.93	0	0.00	77.80	0.1	7,122	0.00%
2022/08/15	1	78.60	2	78.30	77.80	-1	7,028	-0.01%
2022/08/08	1	78.70	0	0.00	79.70	1	7,586	0.01%
2022/08/03	1	78.00	0	0.00	78.50	1	7,635	0.01%
2022/08/01	2	77.90	69	77.23	78.40	-67	7,546	-0.89%
2022/07/29	4	84.40	0	0.00	84.60	4	7,400	0.05%
2022/07/28	2	83.65	0	0.00	84.40	2	7,262	0.03%
2022/07/25	90	82.79	0	83.40	83.00	90	7,161	1.26%
2022/07/22	0	0.00	0	83.20	83.00	0	7,161	0.00%
2022/07/19	0	0.00	1	82.00	81.10	-1	7,122	-0.01%
2022/07/14	0	0.00	1	80.20	80.30	-1	7,338	-0.01%
2022/07/13	0	0.00	4	78.50	79.20	-4	7,323	-0.05%
2022/07/08	2	76.20	0	0.00	76.20	2	7,356	0.03%
2022/07/06	0.1	76.00	0	0.00	75.00	0.1	7,233	0.00%
2022/07/01	0	0.00	1	79.70	79.30	-1	7,319	-0.01%
2022/06/17	0	0.00	1	79.30	81.00	-1	7,831	-0.01%
2022/06/13	0	0.00	1	79.80	79.30	-1	8,014	-0.01%
2022/06/02	1.1	79.75	0	0.00	79.10	1.1	8,344	0.01%
2022/06/01	2	80.05	0	0.00	79.90	2	8,428	0.02%
2022/05/31	1	79.50	0	0.00	79.60	1	8,436	0.01%
2022/05/30	0.2	78.90	0	0.00	79.10	0.2	8,301	0.00%
2022/05/26	0	0.00	1.2	76.52	76.70	-1.2	8,252	-0.01%
2022/05/25	0.1	75.60	0	0.00	75.70	0.1	8,329	0.00%
2022/05/24	1.1	75.96	0	0.00	75.00	1.1	8,479	0.01%
2022/05/23	0	0.00	3	75.20	75.50	-3	8,400	-0.04%
2022/05/20	1	74.90	0	0.00	74.50	1	8,389	0.01%
2022/05/19	1.1	74.97	0	0.00	75.10	1.1	8,312	0.01%
2022/05/18	0.1	75.60	0	0.00	75.70	0.1	8,208	0.00%
2022/05/17	1.1	75.50	2	75.45	75.40	-0.9	8,051	-0.01%
2022/05/16	4.1	76.73	0	0.00	76.40	4.1	7,882	0.05%
2022/05/13	0	0.00	2	81.50	82.10	-2	7,582	-0.03%
2022/05/12	1	82.50	4	81.83	82.10	-3	7,552	-0.04%
2022/05/11	4	82.95	0	0.00	83.00	4	7,520	0.05%
2022/05/10	2	83.30	4	83.70	83.60	-2	7,542	-0.03%
2022/05/05	3.1	85.77	69	85.68	85.50	-66	7,688	-0.86%
2022/04/28	0.1	82.90	0	0.00	82.90	0.1	7,907	0.00%
2022/04/27	1	83.10	0	0.00	83.00	1	7,975	0.01%
2022/04/26	12	83.55	1	83.50	83.90	11	8,007	0.14%
2022/04/25	0	0.00	1	83.60	83.20	-1	7,981	-0.01%
2022/04/22	5	83.70	0	0.00	84.50	5	7,911	0.06%
2022/04/21	1	84.90	0	0.00	84.60	1	7,849	0.01%
2022/04/20	1	84.60	0	0.00	85.80	1	7,859	0.01%
2022/04/19	3.5	85.51	0	0.00	85.00	3.5	7,715	0.05%
2022/04/18	11	85.00	0	0.00	85.20	11	7,809	0.14%
2022/04/15	0.1	85.70	0	0.00	85.90	0.1	7,812	0.00%
2022/04/13	0.6	86.93	0.2	87.00	87.70	0.4	7,858	0.01%
2022/04/12	2	85.80	0	0.00	85.70	2	7,863	0.03%
2022/04/11	3	85.60	0	0.00	85.60	3	7,899	0.04%
2022/04/06	0.1	87.50	0	0.00	87.00	0.1	7,908	0.00%
2022/04/01	2	86.30	0	0.00	86.50	2	8,054	0.02%
2022/03/30	2	89.50	0	0.00	89.60	2	7,671	0.03%
2022/03/23	21	91.40	0	0.00	92.70	21	7,703	0.27%
2022/03/11	0	0.00	0.4	92.40	92.00	-0.4	7,628	-0.01%
2022/03/10	0	0.00	1	92.40	92.60	-1	7,640	-0.01%
2022/03/09	1	89.00	0	0.00	89.10	1	7,563	0.01%
2022/03/08	0	0.00	5	90.00	89.60	-5	7,500	-0.07%
2022/03/07	0	0.00	2	90.60	90.90	-2	7,381	-0.03%
2022/03/04	0	0.00	0.1	92.90	92.90	-0.1	7,407	0.00%
2022/02/18	0	0.00	1	92.80	94.30	-1	7,274	-0.01%
2022/02/14	21	91.90	0	0.00	92.60	21	7,744	0.27%
2022/02/09	0	0.00	1	95.80	95.70	-1	7,903	-0.01%
2022/01/26	0	0.00	1	92.90	92.90	-1	7,746	-0.01%
2022/01/24	0	0.00	0.5	94.00	94.00	-0.5	7,671	-0.01%
2022/01/21	0	0.00	1	92.60	92.90	-1	7,617	-0.01%
2022/01/20	1	92.80	0	0.00	92.80	1	7,494	0.01%
2022/01/18	0.1	93.70	0	0.00	93.40	0.1	7,371	0.00%
2022/01/12	0	0.00	0.1	92.10	91.90	-0.1	7,196	0.00%
2022/01/11	0	0.00	1	91.90	92.10	-1	7,183	-0.01%
2022/01/10	0	0.00	1	92.00	92.50	-1	7,108	-0.01%
2022/01/07	0	0.00	21	92.80	93.00	-21	7,097	-0.30%
2022/01/06	21.2	93.40	0	0.00	93.30	21.2	7,039	0.30%
2022/01/05	0	0.00	1	93.10	93.50	-1	6,993	-0.01%
2021/12/29	1.1	95.48	1	95.49	94.60	0.1	6,822	0.00%
2021/12/28	0	0.00	0	93.20	94.70	0	6,688	0.00%
2021/12/24	1.1	90.49	0	0.00	90.50	1.1	6,430	0.02%
2021/12/23	1	90.20	60	89.92	90.30	-59	6,459	-0.91%
2021/12/22	0	0.00	0	90.00	90.00	0	6,490	0.00%
2021/12/21	0	0.00	1	89.20	89.30	-1	6,476	-0.02%
2021/12/20	2	89.05	2	88.60	87.80	0	6,421	0.00%
2021/12/17	30	89.30	0	0.00	88.90	30	6,429	0.47%
2021/12/15	0	0.00	0	89.00	88.80	0	6,545	0.00%
2021/12/14	0	0.00	2	89.30	89.30	-2	6,669	-0.03%
2021/12/13	0	0.00	0	89.00	88.70	0	6,598	0.00%
2021/12/10	30	89.40	0	89.50	89.30	30	6,574	0.46%
2021/12/09	0	0.00	0	89.20	89.00	0	6,519	0.00%
2021/12/03	0	0.00	0	87.90	87.80	0	6,465	0.00%
2021/12/02	0	0.00	2	87.50	87.90	-2	6,415	-0.03%
2021/12/01	0	0.00	1	87.70	87.90	-1	6,352	-0.02%
2021/11/26	1	86.80	0	86.60	86.60	1	6,109	0.02%
2021/11/25	0	0.00	2	87.80	88.00	-2	6,188	-0.03%
2021/11/24	0	0.00	0	87.00	87.00	0	6,214	0.00%
2021/11/23	0	0.00	3	87.40	87.60	-3	6,215	-0.05%
2021/11/22	0	0.00	1	85.90	86.50	-1	6,165	-0.02%
2021/11/17	0	0.00	2	88.40	88.50	-2	6,087	-0.03%
2021/11/16	1.1	87.80	2	88.29	88.60	-0.9	6,057	-0.02%
2021/11/15	1	85.10	1	85.00	86.00	0	5,885	0.00%
2021/11/12	0	0.00	2	82.90	83.00	-2	5,764	-0.03%
2021/11/11	0	0.00	0	82.50	82.50	0	5,807	0.00%
2021/11/10	0	0.00	21	82.75	82.80	-21	5,945	-0.35%
2021/11/09	0	0.00	0	81.30	81.10	0	5,960	0.00%
2021/11/08	0	0.00	3	81.27	81.50	-3	5,963	-0.05%
2021/11/03	1	79.10	0	0.00	79.10	1	5,985	0.02%
2021/11/02	0	0.00	1	79.40	79.20	-1	6,033	-0.02%
2021/11/01	1	78.60	0	0.00	78.50	1	6,062	0.02%
2021/10/20	0	0.00	3	79.00	78.40	-3	7,473	-0.04%
2021/10/18	0	0.00	2	79.30	78.90	-2	7,828	-0.03%
2021/10/13	0	0.00	2	77.40	77.40	-2	8,055	-0.02%
2021/10/12	2	77.00	0	0.00	76.90	2	8,120	0.02%
2021/10/07	0	0.00	2	78.80	78.10	-2	8,317	-0.02%
2021/10/06	2	77.20	0	0.00	77.50	2	8,332	0.02%
2021/10/05	1	77.10	0	0.00	77.10	1	8,422	0.01%
2021/10/04	3	77.90	2	77.80	77.30	1	8,509	0.01%
2021/10/01	3	76.87	0	0.00	77.00	3	8,569	0.04%
2021/09/30	0	0.00	1	76.90	77.50	-1	8,565	-0.01%
2021/09/29	0	0.00	1	76.60	76.70	-1	8,640	-0.01%
2021/09/27	0	0.00	1	78.60	78.20	-1	8,780	-0.01%
2021/09/24	2	78.35	1	79.60	78.40	1	8,891	0.01%
2021/09/23	0	0.00	1.1	78.60	79.50	-1.1	8,853	-0.01%
2021/09/22	0	0.00	3	78.17	78.40	-3	8,773	-0.03%
2021/09/17	0.2	76.30	2	77.90	77.90	-1.8	8,694	-0.02%
2021/09/16	0	0.00	2	75.75	76.00	-2	8,638	-0.02%
2021/09/15	0	0.00	0.2	76.30	75.90	-0.2	8,810	0.00%
2021/09/10	1	74.00	1	74.40	74.90	0	9,193	0.00%
2021/09/08	2	76.30	0	0.00	76.20	2	9,445	0.02%
2021/09/07	0	0.00	1	77.40	76.90	-1	9,584	-0.01%
2021/08/30	2	76.90	0	0.00	77.50	2	10,180	0.02%
2021/08/26	4	76.20	0	0.00	76.30	4	10,407	0.04%
2021/08/25	3	77.07	0	0.00	77.00	3	10,580	0.03%
2021/08/24	2	76.70	0	0.00	76.70	2	10,639	0.02%
2021/08/20	1.1	76.00	0	0.00	75.60	1.1	10,840	0.01%
2021/08/19	1	74.20	0.5	74.70	74.90	0.5	11,356	0.00%
2021/08/18	1	73.70	6	73.62	75.20	-5	11,484	-0.04%
2021/08/17	2	73.55	3	73.37	73.70	-1	11,478	-0.01%
2021/08/16	0	73.00	0	0.00	73.20	0	11,444	0.00%
2021/08/13	2.1	75.81	0	0.00	73.70	2.1	11,420	0.02%
2021/08/12	2	75.80	0	0.00	76.00	2	11,377	0.02%
2021/08/11	0	76.60	0	0.00	76.40	0	11,433	0.00%
2021/08/10	0	77.20	0	0.00	77.10	0	11,563	0.00%
2021/08/06	2	76.75	0	0.00	77.10	2	11,850	0.02%
2021/08/05	1	76.50	0	0.00	76.40	1	12,015	0.01%
2021/08/04	2.5	76.62	0	0.00	76.20	2.5	12,291	0.02%
2021/08/03	5.1	76.91	0	0.00	77.40	5.1	12,231	0.04%
2021/08/02	3	77.70	0	0.00	78.00	3	12,165	0.02%
2021/07/30	1	77.80	2	77.80	77.30	-1	12,196	-0.01%
2021/07/29	1	78.60	1	78.50	78.40	0	12,203	0.00%
2021/07/28	2	78.95	0	0.00	79.00	2	12,184	0.02%
2021/07/27	2	79.85	2	80.10	80.40	0	12,188	0.00%
2021/07/26	15.1	81.56	0	0.00	80.90	15.1	12,102	0.12%
2021/07/23	8	89.74	0	0.00	89.40	8	11,689	0.07%
2021/07/21	1	91.30	0	0.00	90.30	1	11,469	0.01%
2021/07/19	0	0.00	0.5	90.80	90.70	-0.5	11,315	0.00%
2021/07/16	2	89.60	0	0.00	91.40	2	11,385	0.02%
2021/07/15	1	89.30	1.1	90.04	89.40	-0.1	11,377	0.00%
2021/07/14	1	91.40	0	0.00	89.90	1	11,334	0.01%
2021/07/13	0	0.00	1	91.70	91.80	-1	11,261	-0.01%
2021/07/12	0	0.00	11.2	91.20	91.30	-11.2	11,292	-0.10%
2021/07/08	1	90.80	0	0.00	90.60	1	11,313	0.01%
2021/07/06	0	0.00	5	90.90	89.50	-5	11,376	-0.04%
2021/07/05	2	90.30	2	90.50	90.20	0	11,361	0.00%
2021/07/02	0	0.00	2	89.05	88.90	-2	11,314	-0.02%
2021/07/01	0	0.00	1	88.50	88.20	-1	11,283	-0.01%
2021/06/28	0	87.40	0	0.00	87.70	0	11,449	0.00%
2021/06/22	1	86.10	0	0.00	86.20	1	11,458	0.01%
2021/06/17	1	87.40	0	0.00	87.60	1	11,245	0.01%
2021/06/15	0	0.00	1	87.40	87.10	-1	11,287	-0.01%
2021/06/09	2	85.40	0	0.00	85.10	2	11,197	0.02%
2021/06/07	4	86.70	0	0.00	87.00	4	11,106	0.04%
2021/06/04	0	0.00	1	87.20	87.10	-1	11,104	-0.01%
2021/06/02	7	88.66	0	0.00	88.40	7	11,093	0.06%
2021/06/01	11.5	90.48	0	0.00	89.90	11.5	11,019	0.10%
2021/05/31	0	0.00	2	89.30	89.70	-2	11,062	-0.02%
2021/05/28	2	87.60	1	87.90	87.90	1	11,048	0.01%
2021/05/26	5	86.96	0	0.00	87.20	5	10,593	0.05%
2021/05/24	7	88.27	0	0.00	87.90	7	10,469	0.07%
2021/05/20	1	89.50	0	0.00	88.40	1	10,473	0.01%
2021/05/19	4	89.65	7	89.40	89.50	-3	10,440	-0.03%
2021/05/18	1	89.50	1	89.80	90.00	0	10,478	0.00%
2021/05/14	1	90.90	1	92.60	90.30	0	10,414	0.00%
2021/05/13	0	86.00	0	0.00	88.10	0	10,258	0.00%
2021/05/12	0	0.00	1	87.40	87.90	-1	10,164	-0.01%
2021/05/05	0	0.00	1	94.10	94.10	-1	9,907	-0.01%
2021/05/03	0.5	96.30	0	0.00	96.20	0.5	9,850	0.01%
2021/04/26	0	0.00	2	98.55	98.80	-2	9,825	-0.02%
2021/04/23	1	97.40	1	98.20	97.60	0	9,893	0.00%
2021/04/19	1	97.40	0.1	97.80	97.30	0.9	9,987	0.01%
2021/04/15	2	95.50	0	0.00	95.90	2	10,014	0.02%
2021/04/13	1.2	96.02	0.5	96.00	95.90	0.7	10,058	0.01%
2021/04/09	1	97.70	0	0.00	97.90	1	10,199	0.01%
2021/04/08	0	0.00	1	98.90	98.80	-1	10,104	-0.01%
2021/04/01	1.1	99.05	0	0.00	99.00	1.1	10,014	0.01%
2021/03/31	2.4	99.33	115	100.50	98.00	-112.6	9,944	-1.13%	大賣/鉅額交易
2021/03/30	1	97.80	0	0.00	99.00	1	9,625	0.01%
2021/03/29	25	98.00	1	98.10	98.00	24	9,494	0.25%
2021/03/26	1	93.60	5	94.10	94.00	-4	9,377	-0.04%
2021/03/24	1	93.50	3	94.03	93.70	-2	9,444	-0.02%
2021/03/23	21	93.91	1	94.30	93.40	20	9,436	0.21%
2021/03/19	1	89.40	0	0.00	89.40	1	9,490	0.01%
2021/03/18	70	90.83	0	0.00	91.50	70	9,412	0.74%
2021/03/16	0	0.00	2	89.30	89.50	-2	9,331	-0.02%
2021/03/12	0	0.00	4	88.38	88.50	-4	9,404	-0.04%
2021/03/11	0.1	86.80	1	86.80	86.80	-0.9	9,511	-0.01%
2021/03/09	0	85.50	0	0.00	85.50	0	9,543	0.00%
2021/03/08	0	0.00	1	85.30	85.00	-1	9,506	-0.01%
2021/03/05	0	0.00	1	84.80	85.50	-1	9,449	-0.01%
2021/02/24	2	85.85	0	0.00	85.50	2	9,362	0.02%
2021/02/22	0	0.00	10	87.40	87.30	-10	9,305	-0.11%
2021/02/19	2	87.50	1	88.00	88.20	1	9,357	0.01%
2021/02/18	10	88.90	0	0.00	88.90	10	9,557	0.10%
2021/02/17	0	0.00	1.1	88.39	88.70	-1.1	9,739	-0.01%
2021/02/05	0	85.00	2	84.50	85.10	-2	9,556	-0.02%
2021/02/04	0.1	85.00	0	0.00	84.50	0.1	9,595	0.00%
2021/02/02	1	83.70	2	84.50	84.60	-1	9,766	-0.01%
2021/01/29	1	81.30	0	0.00	80.70	1	9,623	0.01%
2021/01/18	0	0.00	1	83.00	83.20	-1	9,152	-0.01%
2021/01/13	1	86.00	0	0.00	86.10	1	9,146	0.01%
2021/01/12	0	0.00	1	84.70	84.90	-1	8,981	-0.01%
2021/01/08	1	84.50	0	0.00	84.60	1	8,867	0.01%
2021/01/07	0	0.00	5	83.90	83.90	-5	8,812	-0.06%
2021/01/06	3	84.17	0	0.00	83.90	3	8,743	0.03%
2021/01/04	0	0.00	0.2	81.06	81.10	-0.2	8,528	0.00%
2020/12/30	0	0.00	3	80.60	81.00	-3	8,578	-0.03%
2020/12/29	1	80.80	1	80.20	80.40	0	8,652	0.00%
2020/12/25	0	0.00	7.1	79.71	79.80	-7.1	8,747	-0.08%
2020/12/23	1	77.70	0	0.00	79.00	1	8,847	0.01%
2020/12/16	5	77.90	0	0.00	78.90	5	8,902	0.06%
2020/12/14	0	0.00	25	80.00	79.90	-25	8,805	-0.28%
2020/12/11	2	80.50	0	0.00	81.10	2	8,842	0.02%
2020/12/09	0	0.00	0.1	81.60	81.90	-0.1	8,812	0.00%
2020/12/07	1	80.50	1	81.10	81.40	0	8,781	0.00%
2020/12/04	0	0.00	5	78.36	79.00	-5	8,731	-0.06%
2020/12/03	0	0.00	2	78.30	77.40	-2	8,758	-0.02%
2020/12/02	0	0.00	1	78.00	77.80	-1	8,777	-0.01%
2020/12/01	0	0.00	6	77.50	77.50	-6	8,916	-0.07%
2020/11/26	0.1	77.60	0	0.00	77.70	0.1	9,030	0.00%
2020/11/25	0.1	77.23	0	0.00	77.50	0.1	9,185	0.00%
2020/11/24	0	0.00	1	77.40	77.40	-1	9,343	-0.01%
2020/11/23	0	0.00	2	77.45	77.50	-2	9,412	-0.02%
2020/11/19	0	0.00	3	76.23	76.50	-3	9,607	-0.03%
2020/11/18	0	0.00	3	75.97	76.30	-3	9,611	-0.03%
2020/11/17	2	76.30	0	0.00	75.60	2	9,711	0.02%
2020/11/16	5	75.72	4	75.70	76.10	1	9,609	0.01%
2020/11/13	1	71.50	0	0.00	71.50	1	9,399	0.01%
2020/11/11	1	71.60	0	0.00	71.60	1	9,776	0.01%
2020/11/09	20	74.21	0	0.00	74.00	20	10,186	0.20%
2020/11/06	1	73.50	5	73.80	73.80	-4	10,170	-0.04%
2020/11/03	5	72.70	0	0.00	73.30	5	10,279	0.05%
2020/10/29	2	71.50	0	0.00	72.00	2	10,709	0.02%
2020/10/23	2	71.70	0	0.00	71.70	2	11,849	0.02%
2020/10/22	0	0.00	1	72.00	72.10	-1	12,018	-0.01%
2020/10/21	5	71.98	5	71.80	71.20	0	12,064	0.00%
2020/10/13	0	0.00	1	73.60	73.90	-1	12,523	-0.01%
2020/10/08	0	0.00	5	74.54	74.90	-5	12,487	-0.04%
2020/09/30	2	74.90	0	0.00	75.60	2	12,565	0.02%
2020/09/28	0	0.00	2	73.90	74.20	-2	12,869	-0.02%
2020/09/24	5	73.26	0	0.00	73.00	5	12,957	0.04%
2020/09/23	0	0.00	1	75.40	75.40	-1	12,923	-0.01%
2020/09/22	1	75.90	0	0.00	75.60	1	12,953	0.01%
2020/09/21	1	76.50	0	0.00	76.30	1	12,971	0.01%
2020/09/18	0	0.00	2	78.00	78.10	-2	12,990	-0.02%
2020/09/16	1	79.00	1	78.80	78.80	0	12,932	0.00%
2020/09/14	0	0.00	1.1	76.97	78.10	-1.1	13,055	-0.01%
2020/09/10	5	75.70	0	0.00	75.90	5	13,027	0.04%
2020/09/09	3	73.80	0	0.00	74.40	3	12,966	0.02%
2020/09/08	2	74.60	27	74.40	74.90	-25	12,882	-0.19%
2020/09/07	4	75.90	0	0.00	75.60	4	12,933	0.03%
2020/09/02	25	78.48	0	0.00	77.80	25	12,886	0.19%
2020/08/28	1	76.90	0	0.00	77.20	1	12,954	0.01%
2020/08/27	2	78.25	0	0.00	78.50	2	12,852	0.02%
2020/08/26	1	78.50	1	79.10	79.10	0	12,768	0.00%
2020/08/25	1	78.80	1	78.90	78.90	0	12,698	0.00%
2020/08/24	3	77.80	0	0.00	77.60	3	12,887	0.02%
2020/08/21	6	77.90	1	78.70	77.90	5	12,956	0.04%
2020/08/20	4	79.13	10	81.06	78.90	-6	12,806	-0.05%
2020/08/18	11	84.65	1	82.90	82.20	10	12,622	0.08%
2020/08/17	0	0.00	2	83.55	84.30	-2	12,514	-0.02%
2020/08/14	2	79.85	23	80.80	81.00	-21	12,346	-0.17%
2020/08/13	0	0.00	1	74.90	75.00	-1	11,773	-0.01%
2020/08/12	10	74.40	1	75.10	74.20	9	12,023	0.08%
2020/08/11	4	76.08	1	75.90	75.30	3	12,153	0.02%
2020/08/10	2	76.35	2	76.85	76.30	0	12,249	0.00%
2020/08/07	1	76.20	1	76.50	76.00	0	12,208	0.00%
2020/08/06	5	76.60	0	0.00	76.20	5	12,168	0.04%
2020/08/05	3	75.77	2	77.70	77.40	1	12,172	0.01%
2020/08/04	2	74.20	0	0.00	75.30	2	12,104	0.02%
2020/08/03	3	74.70	0	0.00	73.60	3	12,008	0.02%
2020/07/31	1	82.40	0	0.00	81.80	1	11,533	0.01%
2020/07/30	1	81.60	18	81.99	82.10	-17	11,323	-0.15%
2020/07/24	0	0.00	1	80.50	79.90	-1	11,074	-0.01%
2020/07/16	0	0.00	30	78.70	78.00	-30	10,654	-0.28%
2020/07/10	0	0.00	2	76.15	77.00	-2	10,911	-0.02%
2020/07/09	2	77.85	10	78.01	76.70	-8	10,920	-0.07%
2020/07/07	30	75.76	0	0.00	75.80	30	10,542	0.28%
2020/07/01	0	0.00	1	71.50	71.60	-1	10,495	-0.01%
2020/06/24	0	0.00	1	70.60	70.90	-1	10,487	-0.01%
2020/06/23	0	0.00	3	70.23	70.00	-3	10,500	-0.03%
2020/06/22	0	0.00	2	69.70	70.00	-2	10,517	-0.02%
2020/06/19	3	70.13	2	70.45	69.60	1	10,567	0.01%
2020/06/16	1	67.80	0	0.00	68.00	1	10,612	0.01%
2020/06/15	1	67.00	1	67.40	67.00	0	10,757	0.00%
2020/06/12	2	68.50	0	0.00	67.80	2	10,815	0.02%
2020/06/11	2	69.55	1	69.80	69.70	1	10,837	0.01%
2020/06/10	1	69.90	1	70.70	69.80	0	10,951	0.00%
2020/06/09	1	69.70	4	70.20	70.80	-3	11,106	-0.03%
2020/06/08	3	69.83	5	69.78	70.80	-2	11,108	-0.02%
2020/06/02	0	0.00	1	70.30	69.90	-1	10,652	-0.01%
2020/06/01	0	0.00	2	69.80	69.90	-2	10,659	-0.02%
2020/05/27	2	69.30	0	0.00	69.00	2	10,332	0.02%
2020/05/26	0	0.00	3	69.30	69.50	-3	10,280	-0.03%
2020/05/25	1	69.50	1	69.00	69.00	0	10,238	0.00%
2020/05/22	0	0.00	2	68.95	68.70	-2	10,230	-0.02%
2020/05/21	0	0.00	1	69.00	69.80	-1	10,199	-0.01%
2020/05/20	3	68.23	0	0.00	68.30	3	10,018	0.03%
2020/05/19	4	69.03	1	67.80	68.30	3	9,918	0.03%
2020/05/18	5	66.30	2	66.45	66.50	3	9,645	0.03%
2020/05/15	0	0.00	13	65.38	65.20	-13	9,558	-0.14%
2020/05/11	2	65.70	0	0.00	65.90	2	9,301	0.02%
2020/05/07	0.1	64.50	0	0.00	64.50	0.1	9,122	0.00%
2020/05/06	0	0.00	1	64.50	64.50	-1	9,119	-0.01%
2020/05/04	0	0.00	2	63.30	64.00	-2	9,112	-0.02%
2020/04/30	2	64.70	1	64.20	64.90	1	9,065	0.01%
2020/04/29	2	63.55	1	63.60	63.20	1	9,024	0.01%
2020/04/16	1	63.30	0	0.00	63.10	1	9,151	0.01%
2020/04/14	0	0.00	2	63.45	63.70	-2	8,926	-0.02%
2020/04/09	6	62.00	0	0.00	61.80	6	9,205	0.07%
2020/04/08	1	62.60	0	0.00	62.50	1	9,142	0.01%
2020/04/01	1	59.70	16	59.80	59.70	-15	8,814	-0.17%
2020/03/31	1	61.30	1	61.20	60.20	0	8,770	0.00%
2020/03/27	15	61.30	2	60.60	60.20	13	8,675	0.15%
2020/03/24	0	0.00	1	56.30	57.30	-1	8,929	-0.01%
2020/03/18	1	55.20	0	0.00	55.00	1	8,620	0.01%
2020/03/12	0	0.00	1	59.20	58.80	-1	7,817	-0.01%
2020/03/11	0	0.00	2	60.80	60.70	-2	7,659	-0.03%
2020/03/10	0	0.00	1	60.10	60.50	-1	7,678	-0.01%
2020/03/09	1	60.80	0	0.00	60.50	1	7,618	0.01%
2020/03/05	1	62.10	0	0.00	62.30	1	7,587	0.01%
2020/03/04	1	61.60	0	0.00	62.10	1	7,607	0.01%
2020/03/03	1	61.70	0	0.00	61.60	1	7,718	0.01%
2020/02/25	3	62.50	1	62.90	62.80	2	7,995	0.03%
2020/02/24	1	62.30	0	0.00	63.00	1	8,062	0.01%
2020/02/19	5	63.22	0	0.00	63.30	5	8,435	0.06%
2020/02/13	8	64.60	16	64.60	64.80	-8	9,068	-0.09%
2020/02/10	0	0.00	4	62.30	63.50	-4	9,239	-0.04%
2020/02/07	0	0.00	3	63.60	63.70	-3	9,349	-0.03%
2020/02/06	4	62.78	0	0.00	63.50	4	9,619	0.04%
2020/02/04	8	61.60	0	0.00	61.80	8	9,904	0.08%
2020/01/31	1	62.30	0	0.00	62.00	1	9,829	0.01%
2020/01/30	1	61.90	0	0.00	61.60	1	9,859	0.01%
2020/01/13	0	0.00	2	63.90	64.10	-2	10,645	-0.02%
2020/01/09	0	0.00	1	63.30	63.10	-1	11,125	-0.01%
2020/01/07	0	0.00	5	62.50	62.60	-5	11,298	-0.04%
2020/01/06	1	62.60	0	0.00	63.00	1	11,277	0.01%
2020/01/03	0	0.00	1	64.10	64.20	-1	11,123	-0.01%
2019/12/31	0	0.00	3.2	64.11	64.30	-3.2	11,087	-0.03%
2019/12/26	0	0.00	1	64.30	64.20	-1	11,268	-0.01%
2019/12/24	0	0.00	3	64.20	64.20	-3	11,358	-0.03%
2019/12/23	0	0.00	1	64.20	64.20	-1	11,380	-0.01%
2019/12/20	0	0.00	1	64.20	64.00	-1	11,325	-0.01%
2019/12/19	0	0.00	2	63.70	64.20	-2	11,254	-0.02%
2019/12/17	1	61.90	0	0.00	62.10	1	11,092	0.01%
2019/12/13	0	0.00	1	62.10	62.20	-1	10,920	-0.01%
2019/12/12	3	61.60	3	62.00	62.00	0	10,841	0.00%
2019/12/09	0.1	61.50	0	0.00	61.50	0.1	10,730	0.00%
2019/12/04	3.1	61.21	9	60.96	61.40	-5.9	10,638	-0.06%
2019/12/03	5	61.04	1	61.20	61.60	4	10,597	0.04%
2019/11/28	3	61.00	0	0.00	61.10	3	10,377	0.03%
2019/11/27	1	61.60	0	0.00	61.50	1	10,296	0.01%
2019/11/26	9	62.00	0	0.00	62.20	9	10,201	0.09%
2019/11/22	0	0.00	3	63.40	63.20	-3	9,882	-0.03%
2019/11/21	4	62.60	8	62.59	62.60	-4	9,740	-0.04%
2019/11/20	0	0.00	12	63.47	63.50	-12	9,635	-0.12%
2019/11/19	0	0.00	1	63.50	63.50	-1	9,517	-0.01%
2019/11/18	0	0.00	3	63.00	63.20	-3	9,345	-0.03%
2019/11/15	0	0.00	20	62.92	62.80	-20	9,246	-0.22%
2019/11/14	10.7	62.64	4	62.95	63.10	6.7	9,077	0.07%
2019/11/11	0	0.00	4	60.90	60.70	-4	8,726	-0.05%
2019/11/08	3	61.70	0	0.00	61.80	3	8,655	0.03%
2019/11/06	5	61.48	1	62.00	62.00	4	8,534	0.05%
2019/11/05	4	62.28	3	62.27	62.40	1	8,452	0.01%
2019/11/01	1	59.70	1	59.40	59.90	0	8,014	0.00%
2019/10/30	0	0.00	1	58.20	58.40	-1	8,009	-0.01%
2019/10/29	0	0.00	1	57.80	58.10	-1	8,029	-0.01%
2019/10/25	0	0.00	3	58.17	58.10	-3	8,021	-0.04%
2019/10/24	0	0.00	3	57.70	58.00	-3	8,000	-0.04%
2019/10/23	3	57.80	0	0.00	58.20	3	7,919	0.04%
2019/10/22	4	57.20	3	57.83	58.00	1	7,751	0.01%
2019/10/21	1	56.10	11	55.38	56.40	-10	7,474	-0.13%
2019/10/18	7	54.63	3	55.40	54.40	4	7,236	0.06%
2019/10/17	2	54.30	0	0.00	54.20	2	6,944	0.03%
2019/10/16	1	54.00	0	0.00	54.30	1	6,727	0.01%
2019/10/15	2	54.00	0	0.00	54.00	2	6,622	0.03%
2019/10/14	2	54.10	0	0.00	53.90	2	6,555	0.03%
2019/10/04	2	54.80	1	54.90	54.60	1	6,331	0.02%
2019/10/03	1	54.20	1	54.40	54.40	0	6,309	0.00%
2019/10/02	4	55.48	0	0.00	55.20	4	6,159	0.06%
2019/10/01	1	56.00	0	0.00	56.40	1	6,094	0.02%
2019/09/26	1	57.30	0	0.00	57.40	1	6,021	0.02%
2019/09/24	1	57.00	0	0.00	57.50	1	6,047	0.02%
2019/09/23	1	57.60	0	0.00	57.80	1	5,948	0.02%
2019/09/19	0.2	56.30	0	0.00	56.20	0.2	5,878	0.00%
2019/09/09	1	56.10	0	0.00	56.10	1	6,240	0.02%
2019/09/06	0	0.00	1	56.30	56.40	-1	6,271	-0.02%
2019/09/04	1	55.60	0	0.00	56.10	1	6,331	0.02%
2019/08/30	0	0.00	1	56.50	56.50	-1	6,425	-0.02%
2019/08/21	0	0.00	1	56.10	56.30	-1	6,647	-0.02%
2019/08/20	3	55.77	3	56.00	56.00	0	6,623	0.00%
2019/08/19	0	0.00	1	56.40	56.10	-1	6,557	-0.02%
2019/08/16	1	56.10	0	0.00	56.10	1	6,551	0.02%
2019/08/15	1	55.60	2	56.15	56.20	-1	6,490	-0.02%
2019/08/14	0	0.00	3	56.10	56.30	-3	6,465	-0.05%
2019/08/08	2	54.30	0	0.00	54.50	2	6,385	0.03%
2019/08/07	1	53.50	0	0.00	53.80	1	6,468	0.02%
2019/08/01	1	56.80	0	0.00	56.00	1	6,318	0.02%
2019/07/31	1	57.60	0	0.00	57.50	1	6,225	0.02%
2019/07/30	4	58.10	0	0.00	57.90	4	6,215	0.06%
2019/07/29	2	57.60	1	58.10	57.90	1	6,222	0.02%
2019/07/26	1	61.40	0	0.00	61.50	1	6,096	0.02%
2019/07/25	0	0.00	1	61.50	61.50	-1	6,011	-0.02%
2019/07/23	1	60.90	0	0.00	61.10	1	5,958	0.02%
2019/07/19	3	61.53	0	0.00	60.90	3	6,023	0.05%
2019/07/18	17	61.63	10	61.70	61.60	7	5,943	0.12%
2019/07/17	15	61.80	0	0.00	61.70	15	5,971	0.25%
2019/07/11	1	60.80	0	0.00	60.70	1	6,256	0.02%
2019/07/08	1	60.60	0	0.00	60.60	1	6,367	0.02%
2019/07/04	1	61.00	0	0.00	61.00	1	6,396	0.02%
2019/06/28	0	0.00	9	60.50	60.40	-9	6,449	-0.14%
2019/06/19	0	0.00	20	59.90	60.30	-20	6,275	-0.32%
2019/06/13	9	60.20	1	60.00	60.00	8	6,273	0.13%
2019/06/06	0	0.00	2	58.30	58.20	-2	6,178	-0.03%
2019/06/04	1	57.90	0	0.00	57.90	1	6,223	0.02%
2019/06/03	1	58.80	0	0.00	58.50	1	6,265	0.02%
2019/05/31	0	0.00	2	57.30	58.90	-2	6,283	-0.03%
2019/05/28	2	56.70	0	0.00	56.70	2	6,252	0.03%
2019/05/20	0	0.00	2	56.20	56.30	-2	6,374	-0.03%
2019/05/13	0	0.00	8	58.60	58.00	-8	6,269	-0.13%
2019/05/06	1	58.40	0	0.00	58.40	1	6,421	0.02%
2019/04/25	0	0.00	1	59.80	59.80	-1	6,462	-0.02%
2019/04/18	0	0.00	6	60.37	60.80	-6	6,937	-0.09%
2019/04/17	10	60.85	5	60.78	60.70	5	6,997	0.07%
2019/04/16	0	0.00	3	58.80	59.10	-3	6,800	-0.04%
2019/04/15	0	0.00	6	59.00	58.80	-6	6,873	-0.09%
2019/04/10	3	59.00	0	0.00	59.00	3	6,820	0.04%
2019/04/09	0	0.00	1	58.80	59.00	-1	6,859	-0.01%
2019/04/08	5	58.20	0	0.00	58.30	5	6,825	0.07%
2019/04/02	2	58.00	1	57.90	58.00	1	6,724	0.01%
2019/04/01	4	58.23	0	0.00	58.40	4	6,632	0.06%
2019/03/29	1	57.40	2	57.50	57.80	-1	6,502	-0.02%
2019/03/26	1	56.80	0	0.00	57.00	1	6,554	0.02%
2019/03/25	0	0.00	2	56.20	56.10	-2	6,525	-0.03%
2019/02/26	0	0.00	1	57.30	56.90	-1	6,731	-0.01%
2019/02/20	1	56.90	2	57.20	57.10	-1	6,542	-0.02%
2019/02/15	1	56.40	0	0.00	56.60	1	6,543	0.02%
2019/01/30	0	0.00	1	56.00	55.90	-1	6,237	-0.02%
2019/01/25	0	0.00	2	55.90	55.90	-2	6,145	-0.03%
2019/01/23	0	0.00	2	55.00	55.20	-2	6,078	-0.03%
2019/01/22	0	0.00	8	55.11	55.00	-8	6,037	-0.13%
2019/01/16	0	0.00	6	54.67	54.80	-6	5,768	-0.10%
2019/01/14	0	0.00	2	53.00	53.10	-2	5,419	-0.04%
2019/01/10	0	0.00	4	53.10	53.30	-4	5,471	-0.07%
2019/01/09	0	0.00	2	53.00	53.10	-2	5,415	-0.04%
2018/12/26	0	0.00	3	51.70	51.60	-3	5,685	-0.05%
2018/12/24	0	0.00	4	51.93	51.80	-4	5,725	-0.07%
2018/12/20	0	0.00	6	51.88	51.70	-6	5,791	-0.10%
2018/12/13	0	0.00	5	50.76	51.10	-5	5,857	-0.09%
2018/12/03	0	0.00	2	50.25	50.30	-2	6,487	-0.03%
2018/11/23	0	0.00	2	49.15	48.90	-2	6,567	-0.03%
2018/11/19	6	49.53	0	0.00	49.65	6	6,764	0.09%
2018/11/15	1	48.65	0	0.00	48.85	1	6,720	0.01%
2018/11/07	0	0.00	28	49.47	49.90	-28	6,749	-0.41%
2018/11/02	0	0.00	6	49.13	49.60	-6	6,864	-0.09%
2018/10/31	0	0.00	4	48.85	48.85	-4	6,867	-0.06%
2018/10/29	0	0.00	7	47.84	47.80	-7	6,847	-0.10%
2018/10/26	1	47.50	0	0.00	47.50	1	6,880	0.01%
2018/10/25	7	47.05	2	47.50	47.50	5	6,864	0.07%
2018/10/23	5	48.09	0	0.00	48.00	5	6,952	0.07%
2018/10/19	5	48.00	0	0.00	47.90	5	7,208	0.07%
2018/10/18	1	48.60	0	0.00	48.65	1	7,160	0.01%
2018/10/16	1	48.40	0	0.00	48.40	1	7,197	0.01%
2018/10/12	2	48.45	0	0.00	49.15	2	7,179	0.03%
2018/10/11	8	49.00	0	0.00	48.80	8	7,139	0.11%
2018/10/04	1	51.70	0	0.00	51.50	1	6,749	0.01%
2018/10/01	1	53.50	0	0.00	53.30	1	6,828	0.01%
2018/09/27	1	52.60	0	0.00	53.00	1	6,890	0.01%
2018/09/21	0	0.00	1	52.50	52.20	-1	7,046	-0.01%
2018/09/20	5	52.20	0	0.00	52.20	5	7,003	0.07%
2018/09/19	5	53.00	0	0.00	53.00	5	7,061	0.07%
2018/09/13	0	0.00	2	51.80	51.70	-2	6,860	-0.03%
2018/09/11	1	49.80	0	0.00	49.70	1	6,755	0.01%
2018/09/10	1	50.00	0	0.00	49.60	1	6,753	0.01%
2018/09/07	7	50.44	1	50.10	50.10	6	6,853	0.09%
2018/09/06	4	50.63	0	0.00	50.70	4	6,817	0.06%
2018/09/04	2	51.80	0	0.00	52.00	2	6,705	0.03%
2018/08/30	0	0.00	2	53.20	53.20	-2	6,730	-0.03%
2018/08/22	1	52.30	0	0.00	52.30	1	7,537	0.01%
2018/08/15	0	0.00	1	51.70	51.80	-1	7,784	-0.01%
2018/08/14	1	51.70	2	51.85	51.70	-1	7,940	-0.01%
2018/07/30	2	52.20	1	52.10	52.50	1	8,330	0.01%
2018/07/26	0	0.00	3	55.50	55.50	-3	8,111	-0.04%
2018/07/20	1	54.00	0	0.00	54.20	1	7,966	0.01%
2018/07/19	2	54.45	1	54.30	54.60	1	7,893	0.01%
2018/07/12	1	52.00	5	51.80	51.90	-4	8,078	-0.05%
2018/07/11	6	51.70	0	0.00	52.20	6	8,239	0.07%
2018/07/10	0	0.00	1	52.20	52.60	-1	8,272	-0.01%
2018/07/06	5	51.60	1	51.70	51.70	4	8,434	0.05%
2018/07/04	1	51.90	0	0.00	51.90	1	8,364	0.01%
2018/07/03	5	52.40	0	0.00	52.40	5	8,321	0.06%
2018/06/28	1	52.50	0	0.00	52.80	1	8,166	0.01%
2018/06/27	1	53.00	0	0.00	53.00	1	8,091	0.01%
2018/06/22	3	54.50	2	54.50	54.50	1	8,192	0.01%
2018/06/15	5	54.42	3	53.80	53.90	2	8,006	0.02%
2018/06/14	20	54.71	0	0.00	54.50	20	7,758	0.26%
2018/06/08	1	56.50	1	56.10	56.20	0	7,453	0.00%
2018/06/06	0	0.00	1	57.00	57.20	-1	7,336	-0.01%
2018/06/04	1	56.20	2	57.30	57.50	-1	7,131	-0.01%
2018/06/01	3	54.47	1	55.00	55.10	2	6,838	0.03%
2018/05/31	5	53.00	2	53.50	53.00	3	6,612	0.05%
2018/05/30	2	53.50	0	0.00	53.40	2	6,441	0.03%
2018/05/28	2	53.60	0	0.00	53.60	2	6,449	0.03%
2018/05/25	1	53.50	0	0.00	53.40	1	6,446	0.02%
2018/05/23	4	54.10	0	0.00	53.00	4	6,428	0.06%
2018/05/22	2	54.00	2	54.50	55.00	0	6,283	0.00%
2018/05/16	18	52.27	5	52.30	52.60	13	6,237	0.21%
2018/05/15	2	51.60	0	0.00	52.50	2	6,262	0.03%
2018/05/14	5	51.90	0	0.00	52.10	5	6,321	0.08%
2018/05/03	0	0.00	7	52.86	52.70	-7	5,975	-0.12%
2018/04/27	5	54.30	0	0.00	54.00	5	5,889	0.08%
2018/04/25	1	54.20	0	0.00	54.20	1	5,973	0.02%
2018/04/20	3	54.50	0	0.00	54.00	3	6,073	0.05%
2018/04/18	3	53.37	0	0.00	53.20	3	6,000	0.05%
2018/04/17	2	54.00	0	0.00	53.80	2	5,909	0.03%
2018/04/16	3	55.13	0	0.00	55.10	3	5,814	0.05%
2018/04/13	2	56.10	0	0.00	56.10	2	5,810	0.03%
2018/04/12	1	56.80	0	0.00	56.80	1	5,691	0.02%
2018/03/27	5	60.00	0	0.00	59.80	5	5,629	0.09%
2018/03/21	1	60.90	0	0.00	61.00	1	5,511	0.02%
2018/03/12	1	59.50	0	0.00	60.00	1	6,021	0.02%
2018/03/01	1	59.00	0	0.00	58.80	1	7,068	0.01%
2018/02/12	1	58.50	0	0.00	58.50	1	7,319	0.01%
2018/02/06	2	60.10	0	0.00	60.00	2	7,904	0.03%
2018/01/19	0	0.00	2	65.05	65.00	-2	7,349	-0.03%
2018/01/09	1	62.30	0	0.00	61.50	1	7,115	0.01%
2018/01/05	1	62.10	0	0.00	61.80	1	7,198	0.01%