南亞 (1303)-群益金鼎-東門券商分點個股進出

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

南亞

(1303)

可現股當沖

股價
53.7
漲跌
▼0.8
漲幅
-1.47%
成交量
16,855張
產業
上市塑膠類股
1232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

南亞 (1303)籌碼相關－群益金鼎-東門券商分點個股進出

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

群益金鼎-東門券商分點個股進出
群益金鼎-東門券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/23	7	53.91	0	0.00	53.70	7	9,325	0.08%
2024/05/22	17	54.60	0	0.00	54.50	17	9,198	0.18%
2024/05/21	9	55.90	0	0.00	55.70	9	8,828	0.10%
2024/05/20	0	0.00	2	57.10	57.20	-2	8,690	-0.02%
2024/05/17	3	56.87	1	57.40	56.50	2	8,663	0.02%
2024/05/16	0.1	57.10	0	0.00	57.40	0.1	8,614	0.00%
2024/05/15	0.1	57.00	7	57.04	56.80	-6.9	8,508	-0.08%
2024/05/14	0	57.20	0	0.00	56.80	0	8,490	0.00%
2024/05/13	1.5	56.80	0	0.00	56.40	1.5	8,476	0.02%
2024/05/09	8	56.30	0	0.00	56.30	8	8,389	0.10%
2024/05/08	2	56.80	2	57.00	56.70	0	8,363	0.00%
2024/05/07	7	57.69	0	0.00	56.90	7	8,320	0.08%
2024/05/06	6	57.58	2	57.75	57.70	4	8,222	0.05%
2024/04/30	1	57.00	0	0.00	56.70	1	7,972	0.01%
2024/04/29	0	0.00	10	57.09	57.60	-10	7,911	-0.13%
2024/04/26	1	56.10	0	0.00	55.60	1	7,851	0.01%
2024/04/25	9	55.78	0	0.00	55.80	9	7,907	0.11%
2024/04/23	2	57.40	8	57.65	56.70	-6	8,133	-0.07%
2024/04/22	4	57.10	4.1	57.00	57.30	-0.1	8,180	0.00%
2024/04/19	3	54.83	1	55.00	55.00	2	8,049	0.02%
2024/04/18	1	55.00	1	55.90	55.80	0	7,902	0.00%
2024/04/17	10.1	54.89	0	0.00	55.00	10.1	7,897	0.13%
2024/04/16	7	55.36	0	0.00	55.50	7	7,807	0.09%
2024/04/15	2	57.30	0	0.00	57.20	2	7,685	0.03%
2024/04/12	1.2	57.13	1	57.10	57.40	0.2	7,618	0.00%
2024/04/11	1.2	57.13	0	0.00	57.20	1.2	7,501	0.02%
2024/04/10	1	58.20	6	58.38	58.30	-5	7,431	-0.07%
2024/04/09	3.1	58.60	4.4	58.50	58.60	-1.3	7,407	-0.02%
2024/04/08	0	0.00	1.1	57.25	57.70	-1.1	7,293	-0.02%
2024/04/03	1.3	57.02	0	57.20	56.80	1.3	7,143	0.02%
2024/04/02	0.1	57.30	0	0.00	57.40	0.1	7,131	0.00%
2024/04/01	1	57.40	3.4	57.52	57.50	-2.4	7,110	-0.03%
2024/03/29	2	56.00	4.3	56.37	56.00	-2.3	6,981	-0.03%
2024/03/28	7.1	55.29	1	55.40	55.10	6.1	6,889	0.09%
2024/03/26	0.7	56.41	11.1	56.36	56.40	-10.5	6,859	-0.15%
2024/03/25	5	55.10	3	55.20	55.30	2	6,806	0.03%
2024/03/22	4.1	54.73	0	0.00	54.80	4.1	6,830	0.06%
2024/03/21	1.2	53.45	74	55.02	55.00	-72.8	6,805	-1.07%
2024/03/20	23.4	53.93	1	54.20	53.60	22.4	6,828	0.33%
2024/03/19	6	54.88	2	55.20	55.00	4	6,727	0.06%
2024/03/18	11	54.91	3	55.30	55.00	8	6,693	0.12%
2024/03/15	19.2	55.02	2	56.15	54.50	17.2	6,618	0.26%
2024/03/14	1.2	56.40	2	56.20	56.40	-0.9	5,815	-0.01%
2024/03/13	6.1	55.70	6.2	56.25	55.60	-0.1	5,732	0.00%
2024/03/12	6	56.60	2.7	56.52	56.70	3.3	5,603	0.06%
2024/03/11	2	55.30	5	56.00	56.10	-3	5,570	-0.05%
2024/03/08	6.4	55.52	1	55.60	55.50	5.4	5,557	0.10%
2024/03/07	6	56.17	2	56.45	56.50	4	5,409	0.07%
2024/03/06	7.6	56.35	2	56.95	56.30	5.6	5,333	0.10%
2024/03/05	16.3	57.14	4.4	57.64	56.90	11.9	5,355	0.22%
2024/03/04	5.4	57.81	6	57.85	58.00	-0.7	5,286	-0.01%
2024/03/01	3	58.63	0	0.00	58.50	3	5,293	0.06%
2024/02/29	1	58.90	4.4	59.42	59.70	-3.4	5,311	-0.06%
2024/02/27	6.8	59.16	0	0.00	58.90	6.8	5,250	0.13%
2024/02/26	3.1	59.71	3.6	59.83	59.90	-0.5	5,154	-0.01%
2024/02/23	7	59.90	0	0.00	59.70	7	5,190	0.13%
2024/02/22	1.2	60.56	1	60.80	60.50	0.2	5,287	0.00%
2024/02/21	1	60.90	0	0.00	61.00	1	5,313	0.02%
2024/02/20	4	61.48	0	0.00	61.30	4	5,334	0.07%
2024/02/19	1	61.30	1	61.80	61.60	0	5,405	0.00%
2024/02/15	2	60.30	0	0.00	61.20	2	5,583	0.04%
2024/02/05	3.2	61.04	0	0.00	61.00	3.2	5,536	0.06%
2024/02/02	0.1	62.30	5	62.00	62.40	-4.9	5,492	-0.09%
2024/02/01	0.2	61.60	1.3	62.04	62.30	-1.2	5,533	-0.02%
2024/01/31	1	60.90	0	0.00	60.90	1	5,510	0.02%
2024/01/30	2	61.40	0	0.00	61.20	2	5,505	0.04%
2024/01/29	0	0.00	1.1	62.10	62.30	-1.1	5,536	-0.02%
2024/01/26	0	0.00	3	61.40	61.50	-3	5,537	-0.05%
2024/01/24	1.1	60.62	5	60.60	60.70	-3.9	5,600	-0.07%
2024/01/23	1.1	60.00	1	59.80	60.30	0.1	5,689	0.00%
2024/01/22	11.4	59.73	6	59.68	59.50	5.4	5,805	0.09%
2024/01/19	6.6	59.91	0	60.60	60.00	6.5	5,820	0.11%
2024/01/18	11.1	60.19	0	0.00	60.10	11.1	5,796	0.19%
2024/01/17	7.4	60.46	14	60.32	60.10	-6.6	5,772	-0.11%
2024/01/16	3.1	62.04	2.1	62.11	61.80	1	5,600	0.02%
2024/01/15	0.2	63.75	6	63.43	63.60	-5.8	5,558	-0.10%
2024/01/12	1	64.00	0	0.00	64.00	1	5,647	0.02%
2024/01/11	4.2	63.51	0	0.00	63.50	4.2	5,740	0.07%
2024/01/10	1.3	64.85	0	0.00	64.50	1.3	5,968	0.02%
2024/01/09	0.1	65.80	3	65.80	65.10	-2.9	6,039	-0.05%
2024/01/08	0.1	65.90	0	0.00	65.80	0.1	6,084	0.00%
2024/01/05	0	0.00	1	65.80	65.40	-1	6,156	-0.02%
2024/01/04	1.2	65.53	0	0.00	65.60	1.2	6,263	0.02%
2024/01/03	1	65.60	0	0.00	65.60	1	6,402	0.02%
2024/01/02	1	66.20	0	0.00	66.70	1	6,368	0.02%
2023/12/28	1	66.50	7	66.67	67.00	-6	6,486	-0.09%
2023/12/27	0	0.00	1.5	66.07	66.10	-1.5	6,453	-0.02%
2023/12/26	0	0.00	10	66.20	66.10	-10	6,432	-0.16%
2023/12/22	2	65.10	5	65.00	65.10	-3	6,471	-0.05%
2023/12/21	14.1	65.75	0	0.00	66.00	14.1	6,481	0.22%
2023/12/20	2	66.40	11	66.55	66.80	-9	6,406	-0.14%
2023/12/19	5	66.38	0	0.00	66.60	5	6,340	0.08%
2023/12/18	1	67.00	0	0.00	67.00	1	6,367	0.02%
2023/12/15	0	0.00	1.8	67.76	67.30	-1.8	6,312	-0.03%
2023/12/14	0	0.00	4	68.00	67.90	-4	6,139	-0.07%
2023/12/13	1	67.10	1	66.60	66.70	0	6,049	0.00%
2023/12/11	1.1	67.11	1	67.10	67.30	0.1	6,161	0.00%
2023/12/08	3	67.47	0	0.00	67.60	3	6,147	0.05%
2023/12/07	0.1	68.40	3	68.30	68.10	-2.9	6,164	-0.05%
2023/12/04	0	0.00	20	69.00	68.70	-20	6,139	-0.33%
2023/12/01	30	68.10	0	0.00	68.10	30	6,107	0.49%
2023/11/30	3	68.10	17	69.33	68.10	-14	6,072	-0.23%
2023/11/29	2	68.40	1	69.00	68.40	1	5,856	0.02%
2023/11/28	0	0.00	6	69.05	68.60	-6	5,740	-0.10%
2023/11/24	0	0.00	1	68.80	68.20	-1	5,645	-0.02%
2023/11/22	1	68.90	4	68.60	68.50	-3	5,521	-0.05%
2023/11/21	0	0.00	15.1	69.10	69.60	-15.1	5,496	-0.27%
2023/11/20	0.1	67.20	0	0.00	67.40	0.1	5,302	0.00%
2023/11/17	0	0.00	1	68.20	68.20	-1	5,249	-0.02%
2023/11/16	0	0.00	2.2	67.85	68.40	-2.2	5,235	-0.04%
2023/11/15	0	0.00	12.2	67.24	68.00	-12.2	5,168	-0.24%
2023/11/14	0.1	64.80	1	65.40	65.80	-0.9	5,020	-0.02%
2023/11/13	2	64.50	0	0.00	64.80	2	5,046	0.04%
2023/11/06	1.1	64.62	3	64.80	64.80	-1.9	5,047	-0.04%
2023/11/03	0.1	63.90	4	63.78	64.00	-3.9	4,994	-0.08%
2023/11/02	0	0.00	5	63.04	63.20	-5	5,022	-0.10%
2023/10/31	1	62.20	7	62.20	61.90	-6	4,985	-0.12%
2023/10/30	8	61.80	0	0.00	61.30	8	4,972	0.16%
2023/10/27	0.6	62.38	0	0.00	62.20	0.6	4,867	0.01%
2023/10/26	3.1	62.57	0	0.00	62.50	3.1	4,836	0.06%
2023/10/25	5.5	63.27	0	0.00	63.10	5.5	4,790	0.12%
2023/10/24	0.1	63.50	0	0.00	63.30	0.1	4,740	0.00%
2023/10/23	5.1	63.82	0	0.00	63.70	5.1	4,718	0.11%
2023/10/20	4	64.28	0	0.00	64.40	4	4,670	0.09%
2023/10/19	3	65.37	0	0.00	65.20	3	4,674	0.06%
2023/10/18	0.3	65.10	0	0.00	67.10	0.3	4,686	0.01%
2023/10/17	0	0.00	1	66.00	66.00	-1	4,452	-0.02%
2023/10/16	0.1	65.80	0	0.00	66.10	0.1	4,469	0.00%
2023/10/13	7	66.21	5	66.30	66.30	2	4,507	0.04%
2023/10/12	5	67.56	5.1	67.49	67.70	-0.1	4,468	0.00%
2023/10/11	0.4	66.30	2	66.80	66.80	-1.6	4,449	-0.04%
2023/10/05	0.1	65.00	0	0.00	64.70	0.1	4,443	0.00%
2023/10/04	17.1	64.38	0	0.00	64.20	17.1	4,452	0.38%
2023/10/03	1.1	65.64	0	0.00	65.60	1.1	4,405	0.02%
2023/10/02	1	66.30	0	0.00	66.40	1	4,456	0.02%
2023/09/27	0.1	66.80	1	66.40	66.60	-0.9	4,650	-0.02%
2023/09/26	1	66.60	0	0.00	66.70	1	4,734	0.02%
2023/09/22	1.1	66.82	0	0.00	66.90	1.1	4,805	0.02%
2023/09/21	9.1	67.11	0	0.00	67.00	9.1	4,921	0.18%
2023/09/20	1	68.50	0	0.00	68.40	1	4,948	0.02%
2023/09/19	1	68.20	0	0.00	68.60	1	4,994	0.02%
2023/09/18	5	68.88	1	68.90	68.80	4	5,061	0.08%
2023/09/15	1	69.30	0	0.00	69.20	1	5,117	0.02%
2023/09/14	0	0.00	1	69.00	69.20	-1	5,017	-0.02%
2023/09/13	1	68.50	0.1	68.90	68.30	0.9	4,992	0.02%
2023/09/12	0	0.00	4	68.65	68.60	-4	5,155	-0.08%
2023/09/11	1	67.80	0	0.00	67.90	1	5,140	0.02%
2023/09/06	3.1	67.32	0	0.00	67.10	3.1	5,178	0.06%
2023/09/04	0	0.00	1	67.90	68.00	-1	5,173	-0.02%
2023/09/01	0	0.00	4	67.15	67.30	-4	5,207	-0.08%
2023/08/31	7	66.49	0	0.00	66.10	7	5,267	0.13%
2023/08/30	2	67.00	0.1	67.20	67.40	1.9	5,135	0.04%
2023/08/29	1	66.10	0	0.00	66.80	1	5,175	0.02%
2023/08/25	7.1	65.38	0	0.00	65.30	7.1	5,407	0.13%
2023/08/24	1	65.80	0	0.00	65.80	1	5,463	0.02%
2023/08/22	4	65.58	0	0.00	65.50	4	5,549	0.07%
2023/08/21	0	66.50	0	0.00	66.30	0	5,565	0.00%
2023/08/18	2	66.70	0	0.00	66.40	2	5,583	0.04%
2023/08/17	7.2	65.98	0	0.00	66.10	7.2	5,600	0.13%
2023/08/16	4.1	66.96	0	0.00	66.90	4.1	5,576	0.07%
2023/08/15	2.1	68.27	0	0.00	68.10	2.1	5,578	0.04%
2023/08/14	2	68.90	0	0.00	68.70	2	5,662	0.04%
2023/08/10	1.4	69.78	1	69.70	69.70	0.4	5,850	0.01%
2023/08/09	0	0.00	0.1	69.80	70.10	-0.1	5,848	0.00%
2023/08/08	4.1	69.50	0	0.00	69.20	4.1	5,860	0.07%
2023/08/07	1	69.90	1	70.00	69.90	0	5,812	0.00%
2023/08/02	8	69.85	0	0.00	69.70	8	5,836	0.14%
2023/08/01	7	70.64	3.9	70.84	70.60	3.1	5,769	0.05%
2023/07/31	1	70.00	0	0.00	70.00	1	5,748	0.02%
2023/07/28	5	69.88	0	0.00	69.80	5	5,728	0.09%
2023/07/27	1	69.80	0	0.00	70.00	1	5,714	0.02%
2023/07/26	2	69.70	1	70.00	70.00	1	5,738	0.02%
2023/07/25	19.1	69.72	1.2	69.54	69.60	17.9	5,754	0.31%
2023/07/24	3	69.97	0	0.00	70.00	3	5,803	0.05%
2023/07/21	3	70.60	0	0.00	70.70	3	5,783	0.05%
2023/07/20	1	70.20	0	0.00	70.40	1	5,763	0.02%
2023/07/19	0.1	70.70	1	70.30	70.30	-0.9	5,795	-0.02%
2023/07/18	2	70.20	0	0.00	70.10	2	5,791	0.03%
2023/07/17	4	70.93	1	70.80	70.80	3	5,726	0.05%
2023/07/14	3	70.60	1.1	70.85	71.20	1.9	5,723	0.03%
2023/07/13	10	69.80	0	0.00	69.90	10	5,668	0.18%
2023/07/12	3	69.20	0	0.00	69.40	3	5,634	0.05%
2023/07/10	4	68.50	0	0.00	69.00	4	5,584	0.07%
2023/07/07	4.7	68.82	0	0.00	68.70	4.7	5,556	0.09%
2023/07/06	11.3	69.39	0	0.00	69.20	11.3	5,528	0.20%
2023/07/05	2.1	70.73	0	0.00	70.80	2.1	5,375	0.04%
2023/07/04	16.1	71.13	1	71.00	70.90	15.1	5,323	0.28%
2023/07/03	2	72.50	0	0.00	72.10	2	5,251	0.04%
2023/06/30	4	72.53	5	72.90	72.50	-1	5,272	-0.02%
2023/06/29	19	73.17	0	0.00	72.80	19	5,230	0.36%
2023/06/28	8.1	76.51	1	76.10	76.10	7.1	5,153	0.14%
2023/06/27	3.1	77.37	0.3	77.30	77.10	2.9	5,082	0.06%
2023/06/26	3	78.13	0	0.00	78.00	3	5,071	0.06%
2023/06/21	7	78.11	0	0.00	78.60	7	5,041	0.14%
2023/06/20	2.1	78.27	0	0.00	78.50	2.1	5,031	0.04%
2023/06/16	0.3	79.50	3	80.27	80.10	-2.8	4,985	-0.06%
2023/06/15	5	79.10	0.3	79.45	79.40	4.7	4,836	0.10%
2023/06/13	5	79.50	0	0.00	79.20	5	4,990	0.10%
2023/06/12	0	0.00	0.4	79.90	79.70	-0.4	4,992	-0.01%
2023/06/09	0	0.00	1.1	79.97	79.90	-1.1	5,051	-0.02%
2023/06/07	0	0.00	6.2	79.57	79.50	-6.2	5,165	-0.12%
2023/06/06	0	0.00	1	79.10	79.20	-1	5,195	-0.02%
2023/06/05	3.2	78.65	0	0.00	78.70	3.2	5,184	0.06%
2023/06/02	0	0.00	0.1	78.40	78.10	-0.1	5,193	0.00%
2023/06/01	1	77.60	0	78.30	77.60	1	5,160	0.02%
2023/05/31	0	0.00	0.1	77.80	77.70	-0.1	5,107	0.00%
2023/05/30	2.1	78.45	0	0.00	78.10	2.1	4,923	0.04%
2023/05/29	2	78.80	0	0.00	78.40	2	4,896	0.04%
2023/05/26	1.1	78.79	0	0.00	78.80	1.1	4,926	0.02%
2023/05/25	0.1	80.00	0.1	80.00	79.60	0	4,889	0.00%
2023/05/22	0	0.00	7	80.71	80.70	-7	4,740	-0.15%
2023/05/19	0	0.00	3	80.43	80.60	-3	4,687	-0.06%
2023/05/18	0.1	79.70	0.1	79.80	80.20	0	4,633	0.00%
2023/05/17	0	79.50	2.1	79.92	79.90	-2.1	4,558	-0.05%
2023/05/16	0	0.00	15.1	78.59	78.80	-15.1	4,417	-0.34%
2023/05/15	0	0.00	2	77.45	77.70	-2	4,376	-0.05%
2023/05/12	0.1	77.30	1	77.80	77.30	-0.9	4,373	-0.02%
2023/05/11	0.1	77.30	1	77.80	77.70	-0.9	4,350	-0.02%
2023/05/10	1	77.30	0.1	77.40	77.50	1	4,362	0.02%
2023/05/09	0	0.00	1.2	77.86	78.50	-1.2	4,373	-0.03%
2023/05/08	0	0.00	1	77.80	77.70	-1	4,370	-0.02%
2023/05/03	0.1	77.10	0.1	78.04	77.10	0	4,475	0.00%
2023/05/02	1.1	77.19	0	77.80	77.50	1	4,564	0.02%
2023/04/27	0.1	77.40	0	0.00	77.70	0.1	4,706	0.00%
2023/04/26	0	77.60	3.1	77.80	78.00	-3.1	4,657	-0.07%
2023/04/25	1.1	77.87	0	0.00	77.40	1.1	4,610	0.02%
2023/04/24	0	0.00	0.2	78.00	78.00	-0.2	4,546	0.00%
2023/04/20	1	77.00	0	0.00	77.00	1	4,479	0.02%
2023/04/19	0.1	77.50	1	77.50	77.00	-0.9	4,598	-0.02%
2023/04/17	3.1	77.60	0	0.00	77.70	3.1	4,587	0.07%
2023/04/14	1	77.50	1	77.70	77.90	0	4,574	0.00%
2023/04/13	0.1	77.50	0.4	77.50	77.90	-0.4	4,581	-0.01%
2023/04/11	1.4	77.51	1.1	77.69	77.90	0.3	4,582	0.01%
2023/04/07	0	0.00	0.4	77.30	77.50	-0.4	4,545	-0.01%
2023/04/06	0	0.00	0.6	77.15	77.30	-0.6	4,554	-0.01%
2023/03/31	0.4	77.60	1	77.60	77.50	-0.6	4,560	-0.01%
2023/03/30	0	0.00	1	78.00	78.00	-1	4,712	-0.02%
2023/03/29	0.1	76.80	4	77.70	78.00	-4	4,900	-0.08%
2023/03/28	0	0.00	2.1	77.19	77.20	-2.1	5,105	-0.04%
2023/03/27	1	77.30	2	77.00	77.30	-1	5,320	-0.02%
2023/03/24	0	0.00	2.6	76.78	76.80	-2.6	5,700	-0.05%
2023/03/23	0	0.00	5.1	76.52	76.60	-5.1	5,734	-0.09%
2023/03/22	0.1	75.60	1	76.00	75.90	-1	5,797	-0.02%
2023/03/21	0	0.00	2	75.90	75.50	-2	5,884	-0.03%
2023/03/20	0.1	75.80	0	0.00	75.40	0.1	5,953	0.00%
2023/03/17	0.5	75.17	3.5	75.77	76.50	-3	6,062	-0.05%
2023/03/16	1	74.10	0	0.00	74.90	1	6,030	0.02%
2023/03/14	1	73.80	1	74.70	74.10	0	6,150	0.00%
2023/03/13	0	0.00	1	75.00	74.70	-1	6,178	-0.02%
2023/03/10	2.1	73.95	1.6	74.25	74.00	0.5	6,196	0.01%
2023/03/09	3	75.00	5	74.60	74.60	-2	6,243	-0.03%
2023/03/08	1	75.30	0	0.00	76.10	1	6,381	0.02%
2023/03/07	1	75.80	1	76.10	76.20	0	6,462	0.00%
2023/03/06	0	0.00	4	76.00	75.70	-4	6,623	-0.06%
2023/03/03	0	0.00	1	75.10	75.10	-1	6,742	-0.01%
2023/03/02	2	74.20	1	75.10	75.10	1	6,932	0.01%
2023/03/01	5	74.72	0	0.00	74.70	5	7,056	0.07%
2023/02/24	1	76.00	0	0.00	75.60	1	7,167	0.01%
2023/02/22	0.1	75.30	2	76.00	76.00	-1.9	7,172	-0.03%
2023/02/21	0	0.00	1	75.90	76.00	-1	7,202	-0.01%
2023/02/16	0	0.00	50.8	75.10	75.40	-50.8	7,625	-0.67%
2023/02/14	0.6	75.61	1	75.70	75.50	-0.5	7,799	-0.01%
2023/02/13	1	74.10	0	0.00	75.30	1	7,853	0.01%
2023/02/09	0	0.00	2	75.00	74.80	-2	7,999	-0.03%
2023/02/08	3	74.90	1	74.70	74.70	2	8,109	0.02%
2023/02/07	0.6	75.35	1	75.60	75.30	-0.5	8,221	-0.01%
2023/02/06	1.1	74.27	10	74.20	74.40	-8.9	8,225	-0.11%
2023/02/02	0	0.00	0	74.70	75.20	0	8,250	0.00%
2023/02/01	1	75.70	2	75.45	75.40	-1	8,237	-0.01%
2023/01/31	1	75.60	0	75.50	75.40	1	8,278	0.01%
2023/01/30	0	0.00	3	75.73	77.00	-3	8,248	-0.04%
2023/01/17	1	74.80	20	74.60	75.00	-19	8,151	-0.23%
2023/01/16	0	0.00	0.1	74.90	74.70	-0.1	8,187	0.00%
2023/01/13	2	73.20	5	74.48	74.30	-3	8,200	-0.04%
2023/01/10	0	0.00	1	74.10	74.50	-1	8,690	-0.01%
2023/01/09	0	74.30	11.1	74.40	74.80	-11.1	8,743	-0.13%
2023/01/06	0	0.00	1	72.80	72.80	-1	8,735	-0.01%
2023/01/05	0	0.00	20	71.99	72.10	-20	8,884	-0.23%
2023/01/04	0.1	71.50	1	71.50	71.50	-1	8,972	-0.01%
2023/01/03	1	70.40	0	0.00	71.90	1	9,080	0.01%
2022/12/30	0	0.00	1	71.10	71.00	-1	9,055	-0.01%
2022/12/29	3.1	70.50	0.1	70.80	70.40	3	9,092	0.03%
2022/12/28	1	70.73	3	71.57	71.40	-2	9,086	-0.02%
2022/12/27	0	0.00	1	72.00	71.70	-1	9,118	-0.01%
2022/12/23	4	70.40	1	70.60	70.30	3	9,286	0.03%
2022/12/22	0	0.00	1	71.40	71.40	-1	9,411	-0.01%
2022/12/20	3	70.73	0	0.00	70.30	3	9,141	0.03%
2022/12/19	6.1	71.86	0	0.00	71.50	6.1	8,987	0.07%
2022/12/16	4	72.83	1	73.50	72.50	3	8,784	0.03%
2022/12/14	0	0.00	0	74.20	73.90	0	8,469	0.00%
2022/12/13	2.1	72.80	0	0.00	72.60	2.1	8,418	0.02%
2022/12/12	1	72.61	0	0.00	73.30	1	8,349	0.01%
2022/12/09	0.1	74.20	0	74.10	73.50	0.1	8,481	0.00%
2022/12/08	12	73.58	5	73.50	73.30	7	8,428	0.08%
2022/12/06	0	0.00	1	76.50	75.80	-1	8,263	-0.01%
2022/12/05	1	77.00	1	77.60	76.70	0	8,206	0.00%
2022/12/02	10.5	77.20	4	77.40	77.10	6.5	8,142	0.08%
2022/12/01	0	0.00	1	78.50	77.60	-1	8,155	-0.01%
2022/11/28	3	75.50	7.4	76.79	76.00	-4.4	7,825	-0.06%
2022/11/25	0	0.00	13	77.81	77.10	-13	7,756	-0.17%
2022/11/24	0	0.00	1	77.50	77.10	-1	7,691	-0.01%
2022/11/23	0	76.40	2.1	76.50	76.30	-2.1	7,618	-0.03%
2022/11/22	0.4	75.40	7.2	75.35	75.80	-6.8	7,574	-0.09%
2022/11/18	0.1	73.30	1	73.00	73.20	-0.9	7,385	-0.01%
2022/11/17	1.1	73.16	1.5	72.72	73.00	-0.4	7,364	-0.01%
2022/11/16	1	72.80	0	72.90	72.40	1	7,344	0.01%
2022/11/15	2	73.95	0.1	73.61	74.20	1.9	7,236	0.03%
2022/11/14	0.4	73.55	1	73.02	74.00	-0.6	7,166	-0.01%
2022/11/11	0.4	72.50	46.2	71.90	72.60	-45.8	7,000	-0.65%
2022/11/10	1.1	70.51	0.3	70.70	70.60	0.7	6,892	0.01%
2022/11/09	1	70.60	3	70.50	70.70	-2	6,902	-0.03%
2022/11/08	0	0.00	2.2	70.29	70.50	-2.2	6,916	-0.03%
2022/11/07	0	0.00	21	69.74	70.00	-21	6,913	-0.30%
2022/11/04	2	67.70	0	0.00	67.90	2	6,853	0.03%
2022/11/03	1	68.10	0	0.00	68.70	1	6,796	0.01%
2022/11/02	0.1	68.80	0	0.00	68.50	0.1	6,733	0.00%
2022/11/01	1	68.90	0	0.00	68.70	1	6,720	0.01%
2022/10/28	0	0.00	0.1	68.04	68.30	-0.1	6,832	0.00%
2022/10/27	0	68.90	1.2	68.86	68.60	-1.1	6,872	-0.02%
2022/10/26	0	0.00	6	68.80	68.60	-6	7,016	-0.09%
2022/10/25	0	0.00	7	68.47	68.40	-7	7,013	-0.10%
2022/10/24	1	68.70	7	68.27	68.50	-6	7,024	-0.09%
2022/10/21	5	66.80	2	67.55	67.60	3	6,986	0.04%
2022/10/20	1.1	64.72	5.1	66.99	67.60	-4	6,978	-0.06%
2022/10/19	2	66.30	2	66.60	66.10	0	6,699	0.00%
2022/10/18	3	66.27	2.1	66.78	66.80	0.9	6,658	0.01%
2022/10/17	1	63.20	1	64.90	64.50	0	6,646	0.00%
2022/10/14	0	0.00	5	64.56	64.20	-5	6,693	-0.07%
2022/10/13	8.1	63.58	2	63.35	63.80	6.1	6,750	0.09%
2022/10/12	3.2	65.33	3.4	65.07	65.10	-0.3	6,730	0.00%
2022/10/11	0	66.69	2	67.00	66.10	-2	6,783	-0.03%
2022/10/07	1	67.11	2.1	67.21	67.00	-1	6,785	-0.02%
2022/10/06	2	67.60	0	0.00	67.60	2	6,966	0.03%
2022/10/05	0	0.00	1.4	68.30	68.30	-1.4	7,221	-0.02%
2022/10/04	5.1	67.80	1	67.90	67.80	4.1	7,593	0.05%
2022/10/03	0	0.00	6.1	67.58	67.70	-6.1	7,791	-0.08%
2022/09/30	0	0.00	4	66.68	66.90	-4	8,005	-0.05%
2022/09/29	6.1	65.52	1	65.90	65.70	5.1	8,210	0.06%
2022/09/28	4.1	65.43	1.1	65.13	65.10	3	8,691	0.03%
2022/09/27	0.1	66.79	0.9	66.50	66.20	-0.8	8,991	-0.01%
2022/09/26	2	66.20	4	66.40	66.20	-2	9,186	-0.02%
2022/09/23	0	0.00	4	66.68	67.10	-4	9,300	-0.04%
2022/09/22	4.1	66.15	0	0.00	66.40	4.1	9,398	0.04%
2022/09/21	1	67.01	2	67.40	67.30	-1	9,403	-0.01%
2022/09/20	3.1	67.20	1	67.80	67.20	2.1	9,413	0.02%
2022/09/19	1	67.42	0	0.00	67.40	1	9,477	0.01%
2022/09/14	1	67.71	0	0.00	67.60	1	9,488	0.01%
2022/09/12	0.1	68.54	7	68.44	68.70	-6.9	9,630	-0.07%
2022/09/08	1.6	66.98	0.1	67.00	67.20	1.5	9,737	0.02%
2022/09/07	1.1	66.94	0	0.00	66.80	1.1	9,790	0.01%
2022/09/05	0	67.20	0	0.00	67.10	0	9,864	0.00%
2022/09/02	6.1	67.19	0	0.00	67.00	6.1	9,943	0.06%
2022/09/01	9	67.52	0	0.00	67.80	9	9,932	0.09%
2022/08/31	0.1	68.70	0	0.00	68.70	0.1	9,898	0.00%
2022/08/30	4	68.48	2	68.30	68.60	2	9,876	0.02%
2022/08/29	6	68.42	1	68.40	68.70	5	9,833	0.05%
2022/08/26	4	70.58	0	0.00	70.20	4	9,802	0.04%
2022/08/24	0	70.30	1	70.10	70.10	-1	9,948	-0.01%
2022/08/23	3.1	70.17	2	70.40	70.10	1.1	10,808	0.01%
2022/08/22	1	70.90	0.4	70.70	70.90	0.6	10,947	0.01%
2022/08/18	0.3	70.80	1	70.00	70.60	-0.8	11,079	-0.01%
2022/08/17	2.2	70.44	1	70.80	70.80	1.2	11,159	0.01%
2022/08/16	5.1	70.72	0.4	70.60	70.40	4.7	11,178	0.04%
2022/08/15	0.2	70.40	2	70.36	70.60	-1.9	11,214	-0.02%
2022/08/12	0.1	69.50	3	69.70	69.60	-3	11,247	-0.03%
2022/08/11	0	0.00	4.1	68.62	68.90	-4.1	11,265	-0.04%
2022/08/10	1.1	67.56	0	0.00	67.70	1.1	11,455	0.01%
2022/08/09	0	0.00	3	66.50	67.00	-3	11,572	-0.03%
2022/08/08	0.3	67.50	0	0.00	67.20	0.3	11,639	0.00%
2022/08/05	0.2	67.76	12	67.63	67.60	-11.8	11,782	-0.10%
2022/08/04	3.1	67.14	4	66.68	67.30	-0.9	11,848	-0.01%
2022/08/03	3	66.83	5	67.10	67.70	-2	11,804	-0.02%
2022/08/02	13	66.84	2	67.40	67.70	11	11,811	0.09%
2022/08/01	0.3	68.70	6.2	68.37	68.50	-5.9	11,690	-0.05%
2022/07/29	3.5	66.92	2	67.00	67.30	1.5	11,720	0.01%
2022/07/28	1	66.30	2	66.25	66.60	-1	11,700	-0.01%
2022/07/27	2	65.75	2.1	65.51	65.90	-0.1	11,695	0.00%
2022/07/26	1	65.70	3.1	66.03	65.70	-2.1	11,710	-0.02%
2022/07/25	0	0.00	3	65.67	65.60	-3	11,714	-0.03%
2022/07/22	6	64.90	10	64.90	64.70	-4	11,755	-0.03%
2022/07/21	7	64.79	23	64.75	65.00	-16	11,726	-0.14%
2022/07/20	3.4	63.73	7.1	64.11	63.30	-3.7	11,667	-0.03%
2022/07/19	10.5	63.71	10	63.70	63.70	0.5	11,648	0.00%
2022/07/18	12	62.61	1	62.90	62.90	11	11,597	0.09%
2022/07/15	2	62.50	0	0.00	62.60	2	11,514	0.02%
2022/07/14	6.1	62.54	1.1	62.90	62.70	5	11,519	0.04%
2022/07/13	23	62.05	34	62.70	62.00	-11	11,450	-0.10%
2022/07/12	49.4	60.92	1	60.99	60.60	48.4	11,252	0.43%
2022/07/11	26.2	64.06	0	64.70	63.60	26.1	10,916	0.24%
2022/07/08	24	65.14	4	65.00	65.00	20	10,823	0.18%
2022/07/07	29.6	65.14	12	65.25	65.00	17.6	10,711	0.16%
2022/07/06	47.7	67.61	6	68.05	67.00	41.6	10,509	0.40%
2022/07/05	18.5	81.54	2.7	80.85	80.60	15.8	9,928	0.16%
2022/07/04	5.1	82.60	8	82.95	82.60	-3	9,579	-0.03%
2022/07/01	9.4	83.34	1	82.80	82.70	8.4	9,449	0.09%
2022/06/30	0.2	83.95	2	84.00	83.00	-1.8	9,329	-0.02%
2022/06/28	0	0.00	2	84.60	84.80	-2	9,228	-0.02%
2022/06/27	6	85.15	1	85.40	84.70	5	9,313	0.05%
2022/06/24	0	0.00	2	84.35	84.70	-2	9,278	-0.02%
2022/06/23	6	83.50	2	83.60	83.30	4	9,228	0.04%
2022/06/22	0	0.00	5	83.58	83.50	-5	9,151	-0.05%
2022/06/21	0.3	83.70	0	83.80	83.70	0.2	9,089	0.00%
2022/06/20	8	82.53	0	0.00	82.10	8	9,020	0.09%
2022/06/16	1	84.00	1	83.20	83.20	0	8,928	0.00%
2022/06/15	2	82.90	1	83.70	83.40	1	9,103	0.01%
2022/06/14	4.1	83.11	2	83.15	82.90	2.1	9,186	0.02%
2022/06/13	5	83.04	5	82.90	83.30	0	9,263	0.00%
2022/06/10	2	84.40	0	0.00	84.70	2	9,240	0.02%
2022/06/09	6	84.53	0	0.00	84.80	6	9,403	0.06%
2022/06/08	1	84.60	0	0.00	84.50	1	9,462	0.01%
2022/06/06	2	84.40	0.3	84.60	84.60	1.8	9,552	0.02%
2022/06/02	5	83.50	0	0.00	84.50	5	9,610	0.05%
2022/06/01	1	84.80	0.2	85.00	84.60	0.8	9,701	0.01%
2022/05/31	26	83.92	0	0.00	85.30	26	9,648	0.27%
2022/05/30	0	0.00	10.2	83.19	83.90	-10.2	8,843	-0.11%
2022/05/27	1	82.00	1	82.00	82.30	0	8,816	0.00%
2022/05/26	3	82.17	0	0.00	81.70	3	8,882	0.03%
2022/05/25	1	81.40	2	82.00	82.00	-1	8,978	-0.01%
2022/05/24	5	81.50	0	0.00	81.30	5	9,061	0.06%
2022/05/23	3	81.93	0	0.00	82.20	3	9,026	0.03%
2022/05/20	2	81.60	1	82.10	82.10	1	9,056	0.01%
2022/05/19	6	81.37	0	0.00	81.40	6	9,002	0.07%
2022/05/18	6.6	81.66	0	0.00	82.50	6.6	9,034	0.07%
2022/05/17	16.3	80.98	0	0.00	81.30	16.3	8,874	0.18%
2022/05/16	6.2	81.21	5	81.00	81.20	1.2	8,814	0.01%
2022/05/13	11.1	81.96	0	0.00	82.00	11.1	8,770	0.13%
2022/05/12	15.1	83.11	3	83.60	82.10	12.1	8,698	0.14%
2022/05/11	6	84.00	0	0.00	84.40	6	8,646	0.07%
2022/05/10	0.1	84.40	0	0.00	84.40	0.1	8,630	0.00%
2022/05/09	9.1	84.68	0	0.00	84.70	9.1	8,550	0.11%
2022/05/06	5	86.04	0	0.00	86.60	5	8,562	0.06%
2022/05/05	0.4	87.10	0	0.00	87.10	0.4	8,714	0.00%
2022/05/04	4	86.60	0	0.00	86.60	4	8,737	0.05%
2022/05/03	45	86.25	0	0.00	86.50	45	8,896	0.51%
2022/04/29	1	85.60	1	86.60	86.70	0	8,906	0.00%
2022/04/28	2.1	85.21	0	0.00	85.50	2.1	8,945	0.02%
2022/04/27	1.1	85.21	1	85.30	85.10	0.1	8,922	0.00%
2022/04/26	3.2	86.21	0	0.00	86.30	3.2	8,891	0.04%
2022/04/25	30.4	86.09	10	86.81	85.90	20.3	8,836	0.23%
2022/04/22	4	87.83	0	0.00	87.60	4	8,683	0.05%
2022/04/21	5	88.54	0	0.00	88.30	5	8,692	0.06%
2022/04/20	0	88.90	0	0.00	88.70	0	8,693	0.00%
2022/04/19	12.1	88.28	1	88.30	88.00	11.1	8,697	0.13%
2022/04/18	12.7	87.70	0	0.00	87.80	12.7	8,683	0.15%
2022/04/15	13.3	89.11	0	0.00	88.80	13.3	8,617	0.15%
2022/04/14	8	89.60	0	0.00	89.70	8	8,621	0.09%
2022/04/13	6.3	90.35	0	0.00	90.40	6.3	8,550	0.07%
2022/04/12	23.1	91.09	0	0.00	91.30	23.1	8,438	0.27%
2022/04/11	5.1	92.33	0	0.00	92.10	5.1	8,361	0.06%
2022/04/08	2.5	93.12	0	0.00	93.40	2.5	8,363	0.03%
2022/04/07	1	93.00	3.7	93.50	93.10	-2.7	8,374	-0.03%
2022/04/06	3	92.57	5.2	93.27	93.60	-2.2	8,282	-0.03%
2022/04/01	0.1	93.30	0.1	93.30	93.50	0	8,234	0.00%
2022/03/31	6	93.15	0	0.00	93.20	6	8,188	0.07%
2022/03/30	10.3	93.31	11.8	92.96	93.50	-1.5	8,153	-0.02%
2022/03/24	0	0.00	0.2	92.10	92.40	-0.2	8,015	0.00%
2022/03/23	1.1	92.12	4.7	92.49	92.50	-3.6	8,110	-0.04%
2022/03/22	2.6	91.92	1	92.40	92.40	1.6	8,181	0.02%
2022/03/21	5.5	92.24	4.3	92.17	92.10	1.2	8,181	0.01%
2022/03/18	4.4	91.81	19.8	92.21	91.30	-15.3	8,178	-0.19%
2022/03/17	6.3	91.65	10	92.31	91.90	-3.7	8,008	-0.05%
2022/03/16	1.5	91.35	4.4	91.46	91.50	-2.9	7,824	-0.04%
2022/03/15	1.1	91.19	10	91.08	90.80	-8.9	7,738	-0.11%
2022/03/14	13.5	91.51	6	91.35	91.20	7.5	7,713	0.10%
2022/03/11	0	0.00	4	90.00	89.80	-4	7,580	-0.05%
2022/03/10	1	88.60	3	89.80	89.60	-2	7,506	-0.03%
2022/03/09	0	0.00	1.2	88.25	88.00	-1.2	7,441	-0.02%
2022/03/08	4.3	87.39	1.5	86.90	86.60	2.8	7,385	0.04%
2022/03/07	5	88.50	0	88.70	88.40	5	7,286	0.07%
2022/03/03	0.3	90.70	4	90.93	91.20	-3.8	7,501	-0.05%
2022/03/02	1.2	90.23	2.1	90.34	90.50	-0.9	7,610	-0.01%
2022/03/01	0.3	89.46	28.1	89.73	90.00	-27.8	7,506	-0.37%
2022/02/25	0.4	86.63	2	87.55	87.70	-1.7	7,389	-0.02%
2022/02/24	6.3	87.38	1	87.70	87.10	5.2	7,273	0.07%
2022/02/23	0	0.00	1	88.50	88.60	-1	7,148	-0.01%
2022/02/22	0.2	87.90	0	0.00	88.20	0.2	7,203	0.00%
2022/02/21	1	89.10	7	89.19	89.10	-6	7,161	-0.08%
2022/02/18	12	88.80	24	89.05	89.10	-12	7,300	-0.16%
2022/02/17	0	0.00	9	89.00	88.70	-9	7,270	-0.12%
2022/02/16	0	0.00	1.2	88.41	88.80	-1.2	7,252	-0.02%
2022/02/15	5	87.74	0	0.00	87.40	5	7,202	0.07%
2022/02/14	8	87.41	0	0.00	88.40	8	7,227	0.11%
2022/02/11	0.2	88.20	0	0.00	88.80	0.2	7,240	0.00%
2022/02/10	14	88.47	0	0.00	88.60	14	7,290	0.19%
2022/02/09	0	0.00	14	88.74	89.20	-14	7,322	-0.19%
2022/02/08	0.1	88.76	3	89.07	88.60	-2.9	7,360	-0.04%
2022/02/07	5	87.68	18	88.21	89.50	-13	7,303	-0.18%
2022/01/26	0.3	86.40	4	86.45	86.40	-3.7	7,150	-0.05%
2022/01/25	14.1	85.19	1	85.10	85.50	13.1	7,162	0.18%
2022/01/24	9	86.63	1	86.50	87.00	8	7,014	0.11%
2022/01/21	5	87.34	5.5	86.75	86.40	-0.5	7,064	-0.01%
2022/01/20	0.1	87.70	5	87.52	87.40	-4.9	7,112	-0.07%
2022/01/19	1	87.60	0	0.00	87.40	1	7,134	0.01%
2022/01/18	4	87.50	1	87.80	87.40	3	7,125	0.04%
2022/01/17	5	87.48	1	87.20	87.50	4	7,147	0.06%
2022/01/14	0.2	87.00	68	88.30	87.70	-67.9	7,164	-0.95%
2022/01/13	2	88.70	3.2	88.63	88.70	-1.2	7,101	-0.02%
2022/01/12	0.5	87.70	18.1	87.81	88.40	-17.6	7,116	-0.25%
2022/01/11	78.1	86.90	6	86.97	87.10	72.1	7,050	1.02%
2022/01/10	0	0.00	4	86.60	86.90	-4	6,975	-0.06%
2022/01/07	0	0.00	2	86.40	86.50	-2	7,005	-0.03%
2022/01/06	2	86.00	3	86.00	86.10	-1	6,947	-0.01%
2022/01/05	2	85.90	14	85.90	86.10	-12	6,963	-0.17%
2022/01/04	2	86.40	3	86.07	86.20	-1	7,143	-0.01%
2022/01/03	0	0.00	9	86.26	86.30	-9	7,176	-0.13%
2021/12/30	3	85.80	0	0.00	85.40	3	7,270	0.04%
2021/12/29	0.1	85.70	0	0.00	86.00	0.1	7,440	0.00%
2021/12/28	0	0.00	1	86.10	86.00	-1	7,564	-0.01%
2021/12/24	0	0.00	3.2	85.87	85.90	-3.2	7,805	-0.04%
2021/12/23	3	84.80	2	85.40	85.40	1	7,889	0.01%
2021/12/22	0.1	84.40	0	0.00	84.80	0.1	8,060	0.00%
2021/12/21	0	0.00	3	84.47	84.40	-3	8,178	-0.04%
2021/12/20	1	83.80	0	0.00	83.80	1	8,376	0.01%
2021/12/17	25	83.84	8.7	83.85	84.30	16.3	8,528	0.19%
2021/12/16	1.4	82.90	0	0.00	82.70	1.4	8,466	0.02%
2021/12/14	6	83.07	0	0.00	83.00	6	8,655	0.07%
2021/12/13	13	84.31	0	0.00	83.30	13	8,817	0.15%
2021/12/10	0	0.00	0.1	84.80	84.40	-0.1	8,826	0.00%
2021/12/09	1	84.40	1	84.70	84.80	0	8,885	0.00%
2021/12/08	0	0.00	2.5	85.06	84.60	-2.5	8,884	-0.03%
2021/12/07	0	0.00	10	84.10	84.70	-10	8,812	-0.11%
2021/11/30	7	82.73	0	0.00	82.50	7	8,799	0.08%
2021/11/29	3	83.10	1	82.90	82.70	2	8,466	0.02%
2021/11/26	27.1	84.47	0	0.00	84.00	27.1	8,453	0.32%
2021/11/25	0.1	86.00	0	0.00	86.30	0.1	8,420	0.00%
2021/11/24	1	86.10	5	86.16	86.40	-4	8,422	-0.05%
2021/11/22	0	0.00	70	85.00	85.50	-70	8,437	-0.83%
2021/11/19	5	85.16	0	0.00	85.00	5	8,397	0.06%
2021/11/18	7	85.56	0	0.00	86.00	7	8,322	0.08%
2021/11/17	10	85.20	0	0.00	85.60	10	8,265	0.12%
2021/11/16	10	85.90	0	0.00	85.90	10	8,231	0.12%
2021/11/15	10	86.22	3	85.80	85.90	7	8,261	0.08%
2021/11/12	0	0.00	3	85.87	86.00	-3	8,256	-0.04%
2021/11/11	1	85.30	1	85.30	85.30	0	8,251	0.00%
2021/11/10	4	85.43	0	0.00	85.20	4	8,192	0.05%
2021/11/08	50	85.30	0	0.00	85.70	50	8,041	0.62%
2021/11/05	3	84.47	0	0.00	84.90	3	8,010	0.04%
2021/11/03	8.1	84.55	1	84.60	84.70	7.1	8,036	0.09%
2021/11/02	2.1	85.11	1.8	85.00	85.00	0.3	8,015	0.00%
2021/11/01	13.6	85.03	3	85.20	84.90	10.6	7,932	0.13%
2021/10/29	4	85.05	0	0.00	85.10	4	7,891	0.05%
2021/10/28	11.2	86.76	1	86.70	86.00	10.2	7,848	0.13%
2021/10/27	4	87.95	0	0.00	87.90	4	7,783	0.05%
2021/10/25	2	88.10	0	0.00	88.20	2	7,824	0.03%
2021/10/20	0	0.00	5	89.40	89.10	-5	8,135	-0.06%
2021/10/19	0	0.00	3	89.30	88.90	-3	8,108	-0.04%
2021/10/18	0	0.00	2	89.50	88.50	-2	8,203	-0.02%
2021/10/15	4	88.08	3	89.17	89.20	1	8,279	0.01%
2021/10/14	0	88.24	25.2	89.60	88.20	-25.2	8,280	-0.30%
2021/10/13	0.3	89.10	2	89.00	88.90	-1.7	8,392	-0.02%
2021/10/12	22.1	88.99	2	88.60	88.60	20.1	8,441	0.24%
2021/10/08	0	0.00	3	91.30	91.30	-3	8,275	-0.04%
2021/10/07	0	90.30	8	90.04	90.70	-8	8,300	-0.10%
2021/10/06	11	89.66	9	89.96	90.00	2	8,281	0.02%
2021/10/05	6	88.35	1	88.50	88.90	5	8,242	0.06%
2021/10/04	0.2	87.15	1	87.50	87.20	-0.8	8,212	-0.01%
2021/10/01	29.4	88.41	1	88.10	88.20	28.4	8,162	0.35%
2021/09/30	2	90.00	2	90.90	91.50	0	8,079	0.00%
2021/09/29	1	91.30	4	90.85	90.80	-3	8,020	-0.04%
2021/09/28	26	92.85	2.1	92.58	92.80	23.9	7,967	0.30%
2021/09/27	11	91.27	26.1	92.75	92.10	-15.1	7,950	-0.19%
2021/09/24	11	91.02	10.1	90.93	91.30	0.9	7,852	0.01%
2021/09/22	6.1	87.70	5	87.90	87.30	1.1	7,747	0.01%
2021/09/17	0.3	90.60	32	90.47	89.90	-31.7	7,600	-0.42%
2021/09/16	7	90.44	15.2	89.96	90.50	-8.2	7,426	-0.11%
2021/09/15	1.3	88.85	9	88.96	88.90	-7.7	7,223	-0.11%
2021/09/09	1	86.00	0	0.00	87.00	1	7,649	0.01%
2021/09/07	0	0.00	2	87.40	87.70	-2	7,579	-0.03%
2021/09/06	1	88.40	1	88.40	87.50	0	7,558	0.00%
2021/09/03	3	88.00	0.3	87.80	88.00	2.7	7,565	0.04%
2021/09/02	2.1	87.59	1	88.00	87.50	1.1	7,573	0.01%
2021/09/01	3	88.20	12	88.59	88.50	-9	7,654	-0.12%
2021/08/31	0	0.00	2.2	89.55	89.60	-2.2	7,611	-0.03%
2021/08/30	1	86.80	9	86.71	87.60	-8	7,493	-0.11%
2021/08/25	2	84.95	0	0.00	85.20	2	7,609	0.03%
2021/08/24	0	0.00	2	84.20	84.90	-2	7,629	-0.03%
2021/08/20	8	82.05	3	84.10	81.90	5	7,776	0.06%
2021/08/19	17	84.88	0	0.00	84.00	17	7,867	0.22%
2021/08/18	0	0.00	9	86.10	86.90	-9	7,833	-0.11%
2021/08/17	11	85.95	1	86.40	86.10	10	7,921	0.13%
2021/08/16	2.2	85.53	3	86.37	85.90	-0.9	7,922	-0.01%
2021/08/13	12	86.13	3	86.07	86.40	9	7,928	0.11%
2021/08/12	7	87.43	0	0.00	87.80	7	7,979	0.09%
2021/08/11	2	87.30	1	87.80	87.80	1	8,062	0.01%
2021/08/10	0.4	86.90	0	0.00	87.00	0.4	8,090	0.01%
2021/08/09	10	86.70	1	88.70	88.30	9	8,176	0.11%
2021/08/06	2	87.00	1	88.40	88.40	1	8,265	0.01%
2021/08/05	0.2	88.00	0	0.00	87.80	0.2	8,476	0.00%
2021/08/04	0	0.00	1	87.80	88.30	-1	8,837	-0.01%
2021/08/03	1	88.20	1.1	88.11	88.40	-0.1	8,962	0.00%
2021/08/02	0	0.00	2	88.50	88.80	-2	9,021	-0.02%
2021/07/30	0	0.00	72	87.22	87.00	-72	9,159	-0.79%
2021/07/29	0	0.00	1	86.00	86.30	-1	9,219	-0.01%
2021/07/28	4	84.10	8	84.59	85.30	-4	9,341	-0.04%
2021/07/27	4	86.40	0	0.00	86.00	4	9,387	0.04%
2021/07/26	9	86.72	0	0.00	86.20	9	9,446	0.10%
2021/07/23	0	0.00	3	88.33	88.00	-3	9,560	-0.03%
2021/07/22	0	0.00	5	87.42	87.80	-5	9,735	-0.05%
2021/07/21	2	85.00	0	0.00	85.60	2	9,914	0.02%
2021/07/20	19.1	86.11	4	86.75	86.00	15.1	9,937	0.15%
2021/07/19	22	87.56	4	88.20	87.90	18	10,018	0.18%
2021/07/16	9	88.58	5	88.62	89.00	4	10,217	0.04%
2021/07/15	0	0.00	2	87.70	87.90	-2	10,346	-0.02%
2021/07/14	1	87.10	0.3	87.30	87.20	0.7	10,507	0.01%
2021/07/13	1	86.60	1.3	86.38	86.90	-0.3	10,658	0.00%
2021/07/09	0.5	86.00	0	85.80	86.30	0.5	11,013	0.00%
2021/07/07	0	0.00	1.2	86.30	86.60	-1.2	11,322	-0.01%
2021/07/06	2	86.50	0	0.00	85.90	2	11,653	0.02%
2021/07/05	0.1	86.10	36	86.31	86.50	-35.9	11,899	-0.30%
2021/07/02	33	84.55	3	85.67	84.50	30	11,829	0.25%
2021/07/01	1	82.70	10.5	83.72	83.90	-9.5	11,777	-0.08%
2021/06/30	0	0.00	0.2	83.30	83.20	-0.2	11,732	0.00%
2021/06/29	0	0.00	40	82.93	83.30	-40	11,703	-0.34%
2021/06/25	0	0.00	2	83.80	83.00	-2	12,002	-0.02%
2021/06/24	0	0.00	2	82.60	83.00	-2	12,239	-0.02%
2021/06/23	0	0.00	2.6	82.77	82.80	-2.6	12,322	-0.02%
2021/06/22	0.4	82.10	6	81.88	81.90	-5.6	12,223	-0.05%
2021/06/21	5	80.84	0	0.00	81.40	5	12,267	0.04%
2021/06/18	25.2	82.42	0	0.00	82.30	25.2	12,160	0.21%
2021/06/16	1.6	85.22	0	0.00	85.00	1.6	12,258	0.01%
2021/06/15	0	0.00	2	84.80	84.80	-2	12,319	-0.02%
2021/06/09	0	0.00	6	84.47	84.80	-6	12,671	-0.05%
2021/06/07	2	84.50	0	0.00	85.60	2	13,043	0.02%
2021/06/04	2	85.75	0	0.00	86.00	2	13,131	0.02%
2021/06/03	0	0.00	1	87.40	86.90	-1	13,187	-0.01%
2021/06/02	2	85.70	5	86.50	86.60	-3	13,188	-0.02%
2021/06/01	0	0.00	1	84.90	85.00	-1	13,157	-0.01%
2021/05/31	20	84.50	7	84.60	84.40	13	13,328	0.10%
2021/05/28	5	83.20	0	0.00	83.50	5	13,398	0.04%
2021/05/27	3.3	81.55	0	0.00	82.10	3.3	13,414	0.02%
2021/05/25	0	0.00	3	83.80	84.30	-3	13,572	-0.02%
2021/05/24	0	0.00	5	81.60	81.70	-5	13,534	-0.04%
2021/05/21	12	82.02	3	83.10	82.40	9	13,637	0.07%
2021/05/20	0	0.00	25	81.08	81.50	-25	13,651	-0.18%
2021/05/19	0	0.00	1	81.90	81.80	-1	13,646	-0.01%
2021/05/18	1	78.50	3	80.14	81.30	-2	13,622	-0.01%
2021/05/17	2.1	78.55	8	77.99	77.90	-5.9	13,695	-0.04%
2021/05/14	14	79.76	14	79.96	80.40	0	13,582	0.00%
2021/05/13	5	79.90	2	80.70	79.00	3	13,460	0.02%
2021/05/12	6.4	80.90	6	80.65	80.80	0.4	13,237	0.00%
2021/05/11	4	86.30	0	0.00	85.90	4	12,948	0.03%
2021/05/10	6	89.33	0	0.00	89.00	6	12,853	0.05%
2021/05/07	3.1	88.08	5	87.48	88.60	-1.9	12,875	-0.01%
2021/05/06	1	89.60	0	0.00	89.60	1	12,753	0.01%
2021/05/05	0	0.00	1	88.00	88.00	-1	12,608	-0.01%
2021/05/04	3	86.97	6.2	86.91	86.90	-3.2	12,479	-0.03%
2021/05/03	3	88.57	5	88.24	87.90	-2	12,256	-0.02%
2021/04/29	6	87.88	6	87.75	88.20	0	12,192	0.00%
2021/04/28	13.9	89.92	1	89.20	89.60	12.9	12,015	0.11%
2021/04/27	0	0.00	17	90.95	91.80	-17	11,962	-0.14%
2021/04/23	6	89.20	0.1	89.20	90.00	5.9	11,576	0.05%
2021/04/22	16	91.17	22.2	90.45	90.20	-6.2	11,496	-0.05%
2021/04/21	17	90.21	49	89.69	90.20	-32	11,250	-0.28%
2021/04/20	1.7	90.13	3.2	90.41	91.10	-1.4	11,088	-0.01%
2021/04/19	49	90.30	10	90.44	91.10	39	10,959	0.36%
2021/04/16	8.1	89.59	7	89.66	89.90	1.1	10,862	0.01%
2021/04/15	60	88.19	25	88.44	89.00	35	10,713	0.33%
2021/04/14	4.5	86.33	8	86.09	86.50	-3.5	10,361	-0.03%
2021/04/13	20	87.41	28	86.98	86.80	-8	10,254	-0.08%
2021/04/12	0	0.00	15	85.39	85.50	-15	9,964	-0.15%
2021/04/09	4	83.08	15	82.07	82.30	-11	9,635	-0.11%
2021/04/08	7	79.66	2.5	80.07	80.10	4.5	9,393	0.05%
2021/04/07	0	0.00	3	79.87	80.10	-3	9,483	-0.03%
2021/04/06	0	0.00	15.2	79.96	80.00	-15.2	9,421	-0.16%
2021/04/01	4.5	79.36	0	0.00	79.60	4.5	9,379	0.05%
2021/03/31	5	79.00	15	79.49	79.80	-10	9,307	-0.11%
2021/03/30	1	78.90	7	78.80	79.00	-6	9,111	-0.07%
2021/03/29	0	0.00	18	78.77	78.90	-18	8,960	-0.20%
2021/03/26	4	77.13	9	77.30	77.30	-5	8,749	-0.06%
2021/03/25	2	76.25	0	0.00	76.50	2	8,727	0.02%
2021/03/24	0	0.00	2	76.15	76.20	-2	8,794	-0.02%
2021/03/23	0	0.00	5	75.90	75.90	-5	8,760	-0.06%
2021/03/22	0	0.00	3	76.07	76.40	-3	8,791	-0.03%
2021/03/19	17	74.75	3	74.70	74.50	14	8,741	0.16%
2021/03/18	4	76.25	23	76.59	76.60	-19	8,448	-0.22%
2021/03/17	5.3	76.63	6	77.12	76.40	-0.8	8,404	-0.01%
2021/03/16	7	77.20	6	77.60	77.30	1	8,379	0.01%
2021/03/15	1	77.60	12	77.11	76.80	-11	8,295	-0.13%
2021/03/12	6	76.40	1	77.00	77.20	5	8,147	0.06%
2021/03/11	3	77.20	54.4	77.34	76.70	-51.4	8,136	-0.63%
2021/03/10	0	0.00	6	74.43	74.60	-6	7,892	-0.08%
2021/03/09	3	73.00	2	73.70	73.60	1	8,016	0.01%
2021/03/08	6	73.22	7.7	74.24	73.50	-1.7	7,984	-0.02%
2021/03/04	6	73.15	1	72.80	73.40	5	8,131	0.06%
2021/03/03	1	74.90	5	74.84	74.80	-4	8,015	-0.05%
2021/03/02	0	0.00	6	74.22	73.80	-6	7,892	-0.08%
2021/02/26	12.1	72.74	10	73.90	72.70	2.1	7,823	0.03%
2021/02/25	0	0.00	20.5	74.86	75.00	-20.5	7,574	-0.27%
2021/02/24	0	0.00	7	74.03	73.80	-7	7,457	-0.09%
2021/02/23	0	0.00	5	73.39	73.80	-5	7,414	-0.07%
2021/02/22	0	0.00	1.2	71.60	71.60	-1.2	7,303	-0.02%
2021/02/19	1	70.20	0	0.00	70.20	1	7,346	0.01%
2021/02/17	0	0.00	2	70.00	70.00	-2	7,322	-0.03%
2021/02/05	1	68.40	2	68.30	68.50	-1	7,189	-0.01%
2021/02/04	11	68.51	1	68.50	68.90	10	7,199	0.14%
2021/02/02	0	0.00	5	68.70	68.80	-5	7,379	-0.07%
2021/02/01	0	0.00	1	67.30	66.70	-1	7,337	-0.01%
2021/01/29	3.1	66.36	4	66.20	65.60	-0.9	7,324	-0.01%
2021/01/28	1.2	68.29	0.2	68.40	67.70	1	7,211	0.01%
2021/01/27	1	69.60	1	69.40	69.10	0	7,144	0.00%
2021/01/26	1	69.60	6	69.53	69.50	-5	7,192	-0.07%
2021/01/25	3	70.23	12.3	70.34	70.30	-9.3	7,143	-0.13%
2021/01/22	5.2	69.24	6	69.13	69.20	-0.9	7,168	-0.01%
2021/01/21	7.1	69.92	8	69.64	69.30	-0.9	7,107	-0.01%
2021/01/20	13	69.72	15	69.78	69.30	-2	7,091	-0.03%
2021/01/19	1	71.70	5	71.66	71.70	-4	6,943	-0.06%
2021/01/18	4	71.05	2	70.80	71.50	2	6,961	0.03%
2021/01/15	8	72.78	3	73.10	72.30	5	6,980	0.07%
2021/01/14	1	74.00	1	74.30	74.20	0	7,207	0.00%
2021/01/13	1.7	73.80	0	0.00	74.00	1.7	7,216	0.02%
2021/01/12	4	73.18	0	0.00	73.60	4	7,147	0.06%
2021/01/11	2	73.40	20	73.75	74.40	-18	7,103	-0.25%
2021/01/08	0	0.00	23	72.37	72.70	-23	6,987	-0.33%
2021/01/07	1	71.80	7.1	71.44	71.50	-6.1	6,942	-0.09%
2021/01/06	3	70.63	0	0.00	70.70	3	6,917	0.04%
2021/01/05	0	0.00	2	70.90	71.00	-2	6,853	-0.03%
2021/01/04	1.2	71.31	1	72.50	71.40	0.2	6,846	0.00%
2020/12/31	4	72.20	5.2	71.95	71.90	-1.2	6,738	-0.02%
2020/12/30	11	71.82	23.3	72.02	72.50	-12.3	6,680	-0.18%
2020/12/29	0	0.00	1	70.60	70.40	-1	6,543	-0.02%
2020/12/28	2	70.15	4.1	70.57	70.60	-2.1	6,551	-0.03%
2020/12/25	0	0.00	0.5	69.11	69.40	-0.5	6,507	-0.01%
2020/12/24	5	69.30	4.5	69.16	69.20	0.5	6,499	0.01%
2020/12/23	5	68.30	0	0.00	68.10	5	6,491	0.08%
2020/12/22	2	69.50	1	69.50	68.60	1	6,514	0.02%
2020/12/21	1	69.30	12	68.78	69.40	-11	6,594	-0.17%
2020/12/18	1	67.50	0	0.00	67.50	1	6,569	0.02%
2020/12/16	0	0.00	2	68.10	68.70	-2	6,511	-0.03%
2020/12/15	2	67.15	1	66.90	67.20	1	6,617	0.02%
2020/12/14	3.2	68.36	0.1	67.80	67.80	3.1	6,588	0.05%
2020/12/11	0	0.00	5	68.14	68.30	-5	6,569	-0.08%
2020/12/10	0	0.00	5	67.90	67.80	-5	6,517	-0.08%
2020/12/09	4	67.05	1	67.20	67.10	3	6,427	0.05%
2020/12/08	1.1	67.02	1	67.20	67.20	0.1	6,400	0.00%
2020/12/07	1	68.40	0	0.00	67.50	1	6,363	0.02%
2020/12/04	0	0.00	11.3	67.61	67.70	-11.3	6,315	-0.18%
2020/12/03	10	66.87	7	67.29	66.60	3	6,168	0.05%
2020/12/01	0	0.00	2	65.50	66.00	-2	5,910	-0.03%
2020/11/30	0	0.00	2	65.60	64.20	-2	5,907	-0.03%
2020/11/26	0	0.00	1	65.50	65.80	-1	5,616	-0.02%
2020/11/25	0	0.00	1	66.00	65.50	-1	5,653	-0.02%
2020/11/24	1	65.70	0	0.00	65.60	1	5,612	0.02%
2020/11/23	0	0.00	5.2	66.00	66.20	-5.2	5,592	-0.09%
2020/11/19	0	0.00	2	65.20	65.30	-2	5,507	-0.04%
2020/11/18	7	64.84	6.7	65.15	65.50	0.3	5,456	0.01%
2020/11/17	0	0.00	3	64.23	65.00	-3	5,372	-0.06%
2020/11/16	0	0.00	2	64.40	64.50	-2	5,358	-0.04%
2020/11/13	0	0.00	8	64.01	64.10	-8	5,316	-0.15%
2020/11/12	1	63.60	1	64.10	63.90	0	5,289	0.00%
2020/11/11	3	64.23	11.2	64.45	65.30	-8.2	5,230	-0.16%
2020/11/10	0	0.00	3.2	62.96	63.00	-3.2	5,017	-0.06%
2020/11/09	0	0.00	2	62.30	62.10	-2	4,970	-0.04%
2020/11/06	0	0.00	1	61.70	61.70	-1	4,958	-0.02%
2020/11/05	0	0.00	1	61.40	61.50	-1	4,970	-0.02%
2020/11/04	0	0.00	2	61.00	61.00	-2	4,997	-0.04%
2020/11/03	0	0.00	5	60.40	60.80	-5	5,003	-0.10%
2020/10/30	3	58.73	0	0.00	58.70	3	4,962	0.06%
2020/10/28	2	59.65	0	0.00	59.80	2	4,962	0.04%
2020/10/27	0	0.00	4	60.00	60.10	-4	5,014	-0.08%
2020/10/26	0	0.00	6	59.97	60.00	-6	5,021	-0.12%
2020/10/22	6	58.22	1	60.50	60.50	5	5,012	0.10%
2020/10/21	1	58.60	0	0.00	58.60	1	4,748	0.02%
2020/10/19	2	59.30	0	0.00	59.00	2	4,659	0.04%
2020/10/16	2.2	59.36	2	59.60	59.20	0.2	4,644	0.00%
2020/10/15	14	59.89	0	0.00	59.50	14	4,661	0.30%
2020/10/13	2	60.50	0	0.00	60.80	2	4,614	0.04%
2020/10/12	0	0.00	2	60.50	61.20	-2	4,662	-0.04%
2020/10/07	0	0.00	1	60.80	60.40	-1	4,729	-0.02%
2020/10/05	2	59.60	3	60.60	59.70	-1	4,799	-0.02%
2020/09/29	0	0.00	5	59.70	59.60	-5	4,838	-0.10%
2020/09/28	0	0.00	2	59.15	59.40	-2	4,940	-0.04%
2020/09/25	4	58.45	1	58.60	58.20	3	5,064	0.06%
2020/09/24	6	58.22	4	58.30	58.00	2	5,068	0.04%
2020/09/23	4	60.03	10	60.00	60.00	-6	4,952	-0.12%
2020/09/22	4	60.58	0	0.00	60.30	4	4,923	0.08%
2020/09/21	1	61.70	0	0.00	61.50	1	4,922	0.02%
2020/09/18	1	61.80	1	61.80	61.30	0	4,956	0.00%
2020/09/16	1	60.80	0	0.00	61.10	1	4,873	0.02%
2020/09/15	0	0.00	1	61.00	61.20	-1	4,908	-0.02%
2020/09/14	1	60.80	1	60.80	61.00	0	5,111	0.00%
2020/09/11	5	60.46	0	0.00	60.80	5	5,174	0.10%
2020/09/10	1	60.60	1	61.20	61.00	0	5,209	0.00%
2020/09/09	1	60.30	0	0.00	61.00	1	5,268	0.02%
2020/09/08	1	61.30	0	0.00	61.10	1	5,315	0.02%
2020/09/07	2	61.00	1	61.30	61.10	1	5,375	0.02%
2020/09/03	2	60.70	0	0.00	60.90	2	5,468	0.04%
2020/09/02	0.2	60.90	0	0.00	60.80	0.2	5,472	0.00%
2020/09/01	0.1	61.00	0	0.00	60.80	0.1	5,513	0.00%
2020/08/31	2	61.60	0	0.00	61.50	2	5,493	0.04%
2020/08/27	3.1	61.45	0	0.00	61.60	3.1	5,569	0.06%
2020/08/26	0	0.00	0.2	62.00	62.00	-0.2	5,587	0.00%
2020/08/21	1	62.20	2	62.40	62.30	-1	5,835	-0.02%
2020/08/20	9	61.47	2	61.10	60.80	7	5,833	0.12%
2020/08/19	4	63.08	0	0.00	62.70	4	5,818	0.07%
2020/08/18	1	63.10	0	0.00	63.80	1	5,824	0.02%
2020/08/17	1	63.30	2	63.80	63.90	-1	5,891	-0.02%
2020/08/14	0.1	63.30	0	0.00	63.30	0.1	5,896	0.00%
2020/08/13	0	0.00	1.2	63.34	63.60	-1.2	5,935	-0.02%
2020/08/12	1	62.20	1	63.20	63.00	0	5,965	0.00%
2020/08/11	10	63.30	0	0.00	62.80	10	5,954	0.17%
2020/08/10	1	63.10	9	62.50	63.20	-8	5,937	-0.13%
2020/08/07	9.1	61.46	0	0.00	60.80	9.1	5,916	0.15%
2020/08/06	0	0.00	1	61.60	61.50	-1	5,879	-0.02%
2020/08/04	1	60.20	0	0.00	60.40	1	5,929	0.02%
2020/08/03	5	60.18	0	0.00	60.20	5	5,944	0.08%
2020/07/31	1	61.20	0	0.00	61.10	1	5,903	0.02%
2020/07/30	0	0.00	10	61.50	61.50	-10	5,882	-0.17%
2020/07/29	2	61.50	0	0.00	61.10	2	5,888	0.03%
2020/07/28	0.1	61.60	20	61.40	61.40	-19.9	6,072	-0.33%
2020/07/27	2	62.60	1	62.80	62.50	1	6,216	0.02%
2020/07/24	2	63.05	2	63.70	63.10	0	6,340	0.00%
2020/07/23	0.2	63.60	0	0.00	63.50	0.2	6,414	0.00%
2020/07/22	0	0.00	1	64.40	64.40	-1	6,532	-0.02%
2020/07/20	5	63.42	0	0.00	63.50	5	6,530	0.08%
2020/07/17	0	0.00	6	64.93	64.40	-6	6,539	-0.09%
2020/07/16	0	0.00	1	64.90	64.60	-1	6,653	-0.02%
2020/07/15	0	0.00	2	64.00	64.10	-2	6,649	-0.03%
2020/07/14	1.5	63.70	0	0.00	63.50	1.5	6,686	0.02%
2020/07/13	0	0.00	6	64.00	63.80	-6	6,736	-0.09%
2020/07/10	1	63.50	0	0.00	63.30	1	6,769	0.01%
2020/07/07	1	64.60	10	64.73	64.80	-9	6,793	-0.13%
2020/07/06	3	66.33	6	66.88	67.00	-3	6,748	-0.04%
2020/07/03	1	65.80	0	0.00	65.80	1	6,717	0.01%
2020/07/02	4	65.70	1	65.70	65.40	3	6,741	0.04%
2020/07/01	5.6	65.13	1	65.00	65.20	4.6	6,785	0.07%
2020/06/30	0	0.00	1.6	64.66	64.60	-1.6	6,830	-0.02%
2020/06/24	1	65.00	0	0.00	64.70	1	6,927	0.01%
2020/06/23	0	0.00	5	64.50	65.00	-5	6,922	-0.07%
2020/06/19	2	64.75	0	0.00	63.80	2	6,977	0.03%
2020/06/18	3.1	64.38	0	0.00	64.90	3.1	6,872	0.05%
2020/06/17	0	0.00	1	65.20	64.90	-1	6,986	-0.01%
2020/06/16	0.1	65.00	1	65.20	64.90	-0.9	7,318	-0.01%
2020/06/15	1	64.10	1	65.30	64.10	0	7,603	0.00%
2020/06/12	0	0.00	0.7	65.50	65.30	-0.7	7,795	-0.01%
2020/06/11	1	67.00	1	65.90	66.00	0	7,974	0.00%
2020/06/10	1	67.20	11	67.43	67.40	-10	8,066	-0.12%
2020/06/09	0	0.00	3	66.77	67.00	-3	8,259	-0.04%
2020/06/08	1	65.50	8	65.83	66.50	-7	8,348	-0.08%
2020/06/05	2	64.80	0	0.00	65.30	2	8,335	0.02%
2020/06/04	4.1	64.80	3	65.00	65.00	1.1	8,396	0.01%
2020/06/03	0.1	65.00	15	64.55	65.00	-14.9	8,516	-0.17%
2020/06/02	10.2	63.41	1	63.50	63.80	9.2	8,468	0.11%
2020/06/01	0	0.00	2	63.65	63.20	-2	8,470	-0.02%
2020/05/29	1	62.10	0	0.00	62.90	1	8,446	0.01%
2020/05/28	1	62.50	0	0.00	62.50	1	8,293	0.01%
2020/05/27	2.8	63.16	0	0.00	63.10	2.8	8,354	0.03%
2020/05/26	0	0.00	1	63.30	63.30	-1	8,396	-0.01%
2020/05/25	3	60.97	0	0.00	62.10	3	8,448	0.04%
2020/05/22	6	62.65	4	62.90	62.30	2	8,470	0.02%
2020/05/21	1	63.80	0	0.00	63.90	1	8,447	0.01%
2020/05/19	0	0.00	1	63.80	63.60	-1	8,447	-0.01%
2020/05/18	1	63.00	0	0.00	62.60	1	8,411	0.01%
2020/05/15	1	62.60	3	62.90	62.70	-2	8,405	-0.02%
2020/05/14	2.1	62.90	0	0.00	62.70	2.1	8,371	0.03%
2020/05/13	3	63.43	0.4	64.00	64.00	2.6	8,327	0.03%
2020/05/12	9	63.57	15	63.50	63.50	-6	8,323	-0.07%
2020/05/11	11.1	64.87	0	0.00	64.60	11.1	8,257	0.13%
2020/05/08	0	0.00	3	64.17	64.00	-3	8,230	-0.04%
2020/05/07	3	63.17	20	62.90	63.00	-17	8,210	-0.21%
2020/05/05	1	64.20	4	63.93	63.80	-3	8,188	-0.04%
2020/05/04	9	63.27	10	64.10	63.50	-1	8,198	-0.01%
2020/04/30	11	64.11	34	65.14	66.20	-23	8,042	-0.29%
2020/04/29	15	62.79	11	62.65	62.50	4	7,891	0.05%
2020/04/28	0	0.00	2	59.85	60.30	-2	7,794	-0.03%
2020/04/27	0	0.00	3	59.37	59.60	-3	7,875	-0.04%
2020/04/24	1	57.00	0	0.00	57.00	1	7,742	0.01%
2020/04/23	1	57.70	31	58.18	57.50	-30	7,716	-0.39%
2020/04/22	4	56.70	0	0.00	56.90	4	7,654	0.05%
2020/04/21	17	58.06	2	58.75	57.20	15	7,639	0.20%
2020/04/20	9	59.63	0	0.00	59.70	9	7,513	0.12%
2020/04/17	2	60.40	5	61.70	60.10	-3	7,495	-0.04%
2020/04/16	2	60.05	0	0.00	59.90	2	7,422	0.03%
2020/04/15	2	60.30	1	60.80	60.80	1	7,338	0.01%
2020/04/14	1	60.20	2	60.10	60.10	-1	7,272	-0.01%
2020/04/10	4	58.20	0.1	58.60	58.40	3.9	7,148	0.05%
2020/04/09	3	58.27	1	57.90	58.10	2	7,140	0.03%
2020/04/08	2	56.75	63	58.14	58.10	-61	7,074	-0.86%
2020/04/07	0	0.00	31.2	56.40	56.30	-31.2	6,978	-0.45%
2020/04/06	0	0.00	20	54.80	55.30	-20	6,958	-0.29%
2020/03/31	2	55.10	1	55.30	54.70	1	6,796	0.01%
2020/03/27	1	56.70	2	56.00	55.60	-1	6,565	-0.02%
2020/03/26	1	55.50	38	55.06	55.60	-37	6,510	-0.57%
2020/03/25	1	54.50	7.1	54.93	55.70	-6.1	6,568	-0.09%
2020/03/24	1	52.00	4	51.90	51.70	-3	6,495	-0.05%
2020/03/23	6.6	48.12	2	48.08	48.65	4.6	6,443	0.07%
2020/03/20	31	48.24	7	49.96	50.10	24	6,317	0.38%
2020/03/19	13.1	48.04	5	50.00	47.30	8.1	5,969	0.13%
2020/03/18	35.1	53.86	9	55.46	52.40	26.1	5,670	0.46%
2020/03/17	10.1	56.99	6	57.60	56.00	4.1	5,452	0.07%
2020/03/16	6	59.57	1	60.00	58.80	5	5,196	0.10%
2020/03/13	22.1	58.33	0	0.00	61.40	22.1	5,046	0.44%
2020/03/12	4	63.98	3	63.87	63.80	1	4,783	0.02%
2020/03/11	0	0.00	2	66.90	66.30	-2	4,630	-0.04%
2020/03/09	14	66.10	5	66.10	66.00	9	4,496	0.20%
2020/03/06	2	67.90	1	69.30	68.20	1	4,335	0.02%
2020/03/05	0	0.00	1	69.70	69.70	-1	4,258	-0.02%
2020/03/03	1.1	67.72	0	0.00	67.70	1.1	4,238	0.03%
2020/03/02	0.9	67.80	1	67.50	67.70	-0.1	4,222	0.00%
2020/02/27	2.1	67.72	1	67.80	68.10	1.1	4,421	0.02%
2020/02/26	7.1	67.64	0	0.00	67.70	7.1	4,356	0.16%
2020/02/25	1	68.50	0	0.00	68.50	1	4,251	0.02%
2020/02/24	2	68.95	0	0.00	68.90	2	4,218	0.05%
2020/02/21	0	0.00	0.9	69.90	69.80	-0.9	4,160	-0.02%
2020/02/13	0.1	70.40	0	0.00	70.40	0.1	4,206	0.00%
2020/02/12	0.1	70.00	1	69.90	69.80	-0.9	4,226	-0.02%
2020/02/10	1	69.20	0	0.00	69.90	1	4,254	0.02%
2020/02/05	2	69.20	0	0.00	68.90	2	4,273	0.05%
2020/02/03	2	68.30	0	0.00	68.50	2	4,252	0.05%
2020/01/31	1	69.10	0	0.00	69.70	1	4,232	0.02%
2020/01/30	3	69.60	1	70.00	68.60	2	4,180	0.05%
2020/01/20	0	0.00	1	73.00	72.80	-1	4,016	-0.02%
2020/01/17	0.1	72.90	0	0.00	73.00	0.1	4,043	0.00%
2020/01/14	1	72.80	0	0.00	73.00	1	4,151	0.02%
2020/01/10	1	72.00	0	0.00	71.90	1	4,188	0.02%
2020/01/08	2	71.90	1	71.60	71.60	1	4,271	0.02%
2020/01/06	0	0.00	1	73.00	73.00	-1	4,300	-0.02%
2020/01/03	0	0.00	3	73.03	73.20	-3	4,342	-0.07%
2020/01/02	1	72.60	0	0.00	72.60	1	4,363	0.02%
2019/12/30	1	73.30	0	0.00	73.20	1	4,398	0.02%
2019/12/27	2	72.95	2	73.20	73.20	0	4,412	0.00%
2019/12/26	0	0.00	1	72.70	72.80	-1	4,416	-0.02%
2019/12/25	0	0.00	1	72.40	73.00	-1	4,480	-0.02%
2019/12/24	0	0.00	2	73.00	73.00	-2	4,542	-0.04%
2019/12/23	0	0.00	5	73.16	73.20	-5	4,584	-0.11%
2019/12/20	0	0.00	5	73.10	72.90	-5	4,634	-0.11%
2019/12/18	0.1	72.50	2	72.60	72.60	-1.9	4,579	-0.04%
2019/12/13	2	72.10	4	72.13	72.20	-2	4,703	-0.04%
2019/12/11	0	0.00	1	71.10	71.30	-1	4,762	-0.02%
2019/12/09	0	0.00	2	71.10	70.90	-2	4,876	-0.04%
2019/12/05	1	71.00	0	0.00	71.00	1	4,903	0.02%
2019/12/04	0.4	71.70	0	0.00	71.80	0.4	4,901	0.01%
2019/12/02	2	71.60	0	0.00	71.60	2	5,018	0.04%
2019/11/29	1	72.10	2	71.80	71.50	-1	5,070	-0.02%
2019/11/27	0.3	72.10	2	72.40	72.50	-1.8	5,089	-0.03%
2019/11/26	2	71.90	29	71.98	71.60	-27	5,067	-0.53%
2019/11/25	1	71.50	0	0.00	71.70	1	4,789	0.02%
2019/11/21	0	0.00	1	71.00	71.00	-1	4,970	-0.02%
2019/11/19	0	0.00	1.8	71.81	71.90	-1.8	4,977	-0.04%
2019/11/14	0	0.00	1	71.00	71.00	-1	5,111	-0.02%
2019/11/13	1.2	71.40	0	0.00	71.40	1.2	5,219	0.02%
2019/11/08	0.4	72.70	0	0.00	72.70	0.4	5,410	0.01%
2019/11/07	0	0.00	1	72.90	72.90	-1	5,457	-0.02%
2019/11/05	1	72.50	3	72.73	72.90	-2	5,557	-0.04%
2019/11/04	0.6	72.10	0	0.00	72.30	0.6	5,637	0.01%
2019/11/01	1	71.60	0.1	71.80	71.80	1	5,740	0.02%
2019/10/31	0	0.00	1	72.40	72.00	-1	5,881	-0.02%
2019/10/30	0	0.00	1	71.90	72.10	-1	5,878	-0.02%
2019/10/25	1	71.40	0.1	71.40	71.40	0.9	6,093	0.01%
2019/10/24	0	0.00	1	72.10	72.10	-1	6,133	-0.02%
2019/10/23	0	0.00	5	71.56	71.30	-5	6,183	-0.08%
2019/10/22	0	0.00	3	71.50	71.90	-3	6,248	-0.05%
2019/10/21	0	0.00	1	70.90	71.10	-1	6,287	-0.02%
2019/10/18	1	71.00	0	0.00	71.00	1	6,326	0.02%
2019/10/17	0	0.00	0.2	71.10	71.20	-0.2	6,299	0.00%
2019/10/16	0	0.00	4	70.60	70.80	-4	6,314	-0.06%
2019/10/15	0	0.00	4	70.08	70.30	-4	6,511	-0.06%
2019/10/14	1	69.70	0	0.00	70.00	1	6,563	0.02%
2019/10/09	6	69.03	0	0.00	69.00	6	6,565	0.09%
2019/10/03	1	69.00	0	0.00	69.00	1	6,680	0.01%
2019/10/02	1	70.00	1	70.40	70.00	0	6,708	0.00%
2019/10/01	3	70.00	0	0.00	70.60	3	6,735	0.04%
2019/09/25	0.2	70.70	0	0.00	70.80	0.2	7,325	0.00%
2019/09/24	0	0.00	1	70.90	71.00	-1	7,476	-0.01%
2019/09/20	3	70.23	0	0.00	70.70	3	7,690	0.04%
2019/09/18	1	70.50	2	70.65	70.40	-1	7,689	-0.01%
2019/09/17	2	70.60	4	71.00	71.00	-2	7,693	-0.03%
2019/09/16	1	70.60	1.1	70.51	70.60	-0.1	7,772	0.00%
2019/09/10	1	69.30	1	69.40	69.40	0	7,913	0.00%
2019/09/06	1	69.30	2	69.35	69.20	-1	8,016	-0.01%
2019/09/05	0	0.00	13	69.12	69.30	-13	8,086	-0.16%
2019/09/04	0	0.00	2	68.50	68.40	-2	8,109	-0.02%
2019/09/03	4.2	68.00	0	0.00	67.30	4.2	8,162	0.05%
2019/08/28	1	67.00	0	0.00	67.20	1	8,339	0.01%
2019/08/27	3	67.00	0	0.00	67.00	3	8,335	0.04%
2019/08/26	2	67.15	1	67.30	67.20	1	8,216	0.01%
2019/08/23	4	67.95	0	0.00	68.30	4	8,208	0.05%
2019/08/22	0	0.00	2	68.10	67.90	-2	8,287	-0.02%
2019/08/21	2	67.95	0	0.00	67.90	2	8,494	0.02%
2019/08/20	5	67.62	2	67.50	67.60	3	8,473	0.04%
2019/08/19	2	67.10	0	0.00	67.00	2	8,469	0.02%
2019/08/16	2	66.10	17	67.50	67.20	-15	8,423	-0.18%
2019/08/15	3	66.23	0	0.00	66.00	3	8,326	0.04%
2019/08/14	9	67.40	0	0.00	66.90	9	8,290	0.11%
2019/08/13	9	67.01	3	67.00	67.00	6	8,251	0.07%
2019/08/12	3	67.70	0	0.00	67.60	3	8,173	0.04%
2019/08/08	1.1	68.23	3	68.20	68.10	-1.9	8,181	-0.02%
2019/08/07	11	68.05	0	0.00	68.10	11	8,170	0.13%
2019/08/06	8	68.34	0	0.00	68.30	8	8,166	0.10%
2019/08/05	1	69.00	0	0.00	69.10	1	8,126	0.01%
2019/08/02	14	69.75	0	0.00	69.70	14	8,056	0.17%
2019/08/01	1	70.70	0	0.00	70.70	1	8,029	0.01%
2019/07/31	1.1	71.50	0	0.00	71.30	1.1	8,026	0.01%
2019/07/29	5	71.60	0	0.00	71.60	5	7,867	0.06%
2019/07/26	1	71.30	1	71.40	71.70	0	7,803	0.00%
2019/07/25	3	71.40	2	71.30	71.60	1	7,784	0.01%
2019/07/24	2	71.50	0	0.00	71.40	2	7,732	0.03%
2019/07/18	2	71.95	0.8	72.10	71.90	1.2	7,603	0.02%
2019/07/17	3	70.97	4	72.28	72.60	-1	7,567	-0.01%
2019/07/16	3	71.60	1	71.60	71.70	2	7,310	0.03%
2019/07/12	2	72.05	0	0.00	72.00	2	7,276	0.03%
2019/07/11	9	72.07	0	0.00	72.00	9	7,260	0.12%
2019/07/10	4	72.33	1	72.10	72.30	3	7,215	0.04%
2019/07/09	14.1	72.27	0	0.00	72.10	14.1	7,178	0.20%
2019/07/08	9	72.32	0	0.00	72.50	9	7,199	0.13%
2019/07/05	3	72.97	0	0.00	73.10	3	7,250	0.04%
2019/07/04	2	72.80	1	72.80	72.70	1	7,288	0.01%
2019/07/03	10	72.55	5	72.88	72.60	5	7,289	0.07%
2019/07/02	8	78.35	0	0.00	78.30	8	7,011	0.11%
2019/07/01	5	78.78	0	0.00	78.80	5	6,766	0.07%
2019/06/28	8	78.35	1	78.30	78.60	7	6,585	0.11%
2019/06/27	10.1	79.00	0	0.00	78.60	10.1	6,556	0.15%
2019/06/25	0	0.00	1	79.40	79.10	-1	6,394	-0.02%
2019/06/24	2	78.80	0	0.00	79.40	2	6,338	0.03%
2019/06/21	3	78.50	2	78.50	78.80	1	6,353	0.02%
2019/06/20	47	79.07	0	0.00	78.50	47	6,249	0.75%
2019/06/19	0	0.00	4	79.00	78.90	-4	6,172	-0.06%
2019/06/18	0	0.00	3.5	78.64	78.70	-3.5	6,150	-0.06%
2019/06/17	1	78.40	0	0.00	78.40	1	6,152	0.02%
2019/06/14	0.3	78.40	0	0.00	78.40	0.3	6,148	0.00%
2019/06/13	1	77.80	0	0.00	77.90	1	6,108	0.02%
2019/06/11	2	77.60	1	77.50	78.00	1	6,042	0.02%
2019/06/10	2	77.70	0	0.00	77.70	2	5,934	0.03%
2019/06/05	0	0.00	1	78.30	78.50	-1	5,759	-0.02%
2019/06/04	1	78.00	0	0.00	78.30	1	5,736	0.02%
2019/05/30	0	0.00	1	78.00	77.80	-1	5,722	-0.02%
2019/05/29	1	77.30	2	78.00	77.50	-1	5,830	-0.02%
2019/05/27	0	0.00	2	78.25	78.40	-2	5,685	-0.04%
2019/05/24	0	0.00	0.4	77.60	77.60	-0.4	5,694	-0.01%
2019/05/23	4	77.45	1	77.50	77.90	3	5,732	0.05%
2019/05/22	4	77.50	0	0.00	77.50	4	5,728	0.07%
2019/05/21	0	0.00	51	78.33	78.60	-51	5,746	-0.89%
2019/05/17	3	76.70	0	0.00	76.50	3	5,686	0.05%
2019/05/16	2.4	77.29	0	0.00	76.60	2.4	5,702	0.04%
2019/05/15	3	76.27	0	0.00	76.70	3	5,651	0.05%
2019/05/14	7	76.50	0	0.00	76.30	7	5,667	0.12%
2019/05/13	4	76.68	0	0.00	76.40	4	5,600	0.07%
2019/05/10	4	77.58	0	0.00	77.20	4	5,624	0.07%
2019/05/09	0	0.00	23	76.90	76.80	-23	5,646	-0.41%
2019/05/06	1	77.70	5	77.70	78.00	-4	5,587	-0.07%
2019/05/03	3	78.80	0	0.00	78.80	3	5,592	0.05%
2019/05/02	0	0.00	3	78.80	79.00	-3	5,691	-0.05%
2019/04/30	0	0.00	2	78.15	78.10	-2	5,660	-0.04%
2019/04/26	0	0.00	1	77.80	78.30	-1	5,661	-0.02%
2019/04/25	0	0.00	1	78.00	78.00	-1	5,666	-0.02%
2019/04/22	0.1	77.50	0	0.00	77.50	0.1	5,705	0.00%
2019/04/19	0.1	77.20	0	0.00	77.50	0.1	5,730	0.00%
2019/04/17	0.3	77.60	0	0.00	77.60	0.3	5,850	0.00%
2019/04/16	2.2	76.68	0	0.00	77.10	2.2	5,868	0.04%
2019/04/15	2	76.70	0	0.00	76.70	2	5,901	0.03%
2019/04/12	15	76.46	2	76.65	76.50	13	5,901	0.22%
2019/04/11	2	76.80	0	0.00	77.00	2	5,848	0.03%
2019/04/10	2	77.60	0	0.00	77.70	2	5,744	0.03%
2019/04/09	2	77.65	0.2	77.90	77.90	1.8	5,749	0.03%
2019/04/08	17	78.01	0	0.00	77.90	17	5,719	0.30%
2019/04/03	0	0.00	2.2	78.25	78.20	-2.2	5,580	-0.04%
2019/04/02	2	78.30	0	0.00	78.30	2	5,534	0.04%
2019/04/01	1	78.30	1	79.10	78.10	0	5,499	0.00%
2019/03/29	0	0.00	5	78.38	78.90	-5	5,373	-0.09%
2019/03/28	4	77.60	9	77.88	78.20	-5	5,333	-0.09%
2019/03/27	6	77.55	6	77.53	77.50	0	5,289	0.00%
2019/03/26	1	77.00	6	77.00	77.30	-5	5,272	-0.09%
2019/03/25	0	0.00	3	76.50	76.40	-3	5,228	-0.06%
2019/03/22	0	0.00	5.4	76.81	77.00	-5.4	5,211	-0.10%
2019/03/21	23	76.79	20	76.60	76.60	3	5,191	0.06%
2019/03/20	5	75.70	0	76.20	76.20	5	5,113	0.10%
2019/03/19	0	0.00	2	76.00	76.00	-2	5,124	-0.04%
2019/03/18	3.2	76.12	0	0.00	76.50	3.2	5,136	0.06%
2019/03/15	0	0.00	29	75.79	76.00	-29	5,127	-0.57%
2019/03/14	10	75.80	0.7	75.90	75.60	9.3	5,041	0.19%
2019/03/07	5	75.80	0	0.00	76.20	5	5,503	0.09%
2019/03/05	11	75.44	0	0.00	75.20	11	5,693	0.19%
2019/02/27	0	0.00	1	76.80	76.90	-1	5,652	-0.02%
2019/02/26	1	76.20	4	76.90	77.10	-3	5,578	-0.05%
2019/02/25	1.4	76.21	8	76.34	76.60	-6.6	5,547	-0.12%
2019/02/22	1	75.80	0.9	76.30	76.20	0.1	5,516	0.00%
2019/02/21	0	0.00	5	76.00	76.10	-5	5,466	-0.09%
2019/02/15	7	74.53	0	0.00	74.50	7	5,413	0.13%
2019/02/14	5	74.92	2	75.00	74.60	3	5,377	0.06%
2019/02/12	2	74.95	0	0.00	75.00	2	5,318	0.04%
2019/02/11	10	75.04	0	0.00	74.50	10	5,349	0.19%
2019/01/30	1	76.10	3	76.37	76.30	-2	5,308	-0.04%
2019/01/29	1	75.80	0	0.00	76.20	1	5,242	0.02%
2019/01/28	0	0.00	1	76.00	76.20	-1	5,226	-0.02%
2019/01/24	2	74.55	0	0.00	74.60	2	5,217	0.04%
2019/01/23	6.2	74.99	0	0.00	74.60	6.2	5,219	0.12%
2019/01/21	0	0.00	2	76.50	76.00	-2	5,191	-0.04%
2019/01/18	0	0.00	1	75.70	75.60	-1	5,181	-0.02%
2019/01/15	0	0.00	2	75.70	75.80	-2	5,239	-0.04%
2019/01/11	0	0.00	4.3	74.81	74.90	-4.3	5,266	-0.08%
2019/01/03	3	73.47	2	73.00	73.30	1	5,636	0.02%
2019/01/02	0	0.00	1	74.90	73.00	-1	5,680	-0.02%
2018/12/25	2	72.40	0	0.00	72.60	2	5,817	0.03%
2018/12/21	0.2	74.00	0	0.00	74.10	0.2	6,033	0.00%
2018/12/20	0	0.00	3	74.37	74.40	-3	6,089	-0.05%
2018/12/19	0	0.00	1	73.80	74.40	-1	6,123	-0.02%
2018/12/18	0	0.00	2	73.55	73.50	-2	6,182	-0.03%
2018/12/14	1	72.60	0	0.00	73.00	1	6,347	0.02%
2018/12/13	1	73.00	0	0.00	73.00	1	6,353	0.02%
2018/12/12	0	0.00	2	72.00	72.40	-2	6,363	-0.03%
2018/12/11	1	72.60	0	0.00	72.50	1	6,290	0.02%
2018/12/06	6	72.62	0	0.00	72.50	6	6,380	0.09%
2018/12/05	1	73.80	0	0.00	73.70	1	6,343	0.02%
2018/12/04	0.5	74.50	0	0.00	74.20	0.5	6,287	0.01%
2018/12/03	8	74.48	0	74.70	74.40	8	6,266	0.13%
2018/11/30	5.2	74.60	0	0.00	74.30	5.2	6,193	0.08%
2018/11/29	7	74.50	0	0.00	74.30	7	6,117	0.11%
2018/11/28	6	73.72	2	74.80	74.80	4	6,053	0.07%
2018/11/27	4	74.98	1	74.80	74.80	3	5,925	0.05%
2018/11/26	8	76.20	1	75.90	75.90	7	5,915	0.12%
2018/11/23	2	76.30	0	0.00	76.50	2	5,933	0.03%
2018/11/22	4	76.98	0	0.00	76.70	4	5,964	0.07%
2018/11/20	0.1	78.10	1	78.90	78.10	-1	6,115	-0.02%
2018/11/19	0	0.00	2	78.50	78.80	-2	6,163	-0.03%
2018/11/14	2	76.60	1	76.90	77.00	1	6,422	0.02%
2018/11/13	5	76.60	5	76.70	76.70	0	6,514	0.00%
2018/11/07	1	76.90	0	0.00	77.40	1	6,790	0.01%
2018/11/06	0.1	77.50	3	77.40	77.50	-2.9	6,752	-0.04%
2018/11/05	0	0.00	1	77.30	78.00	-1	6,735	-0.01%
2018/11/02	3	77.10	0	0.00	77.90	3	6,681	0.04%
2018/11/01	2	76.20	0	0.00	77.00	2	6,741	0.03%
2018/10/31	1	76.20	1	76.50	76.90	0	6,734	0.00%
2018/10/29	2	75.35	1	76.00	75.80	1	6,681	0.01%
2018/10/25	3.2	74.19	0	0.00	74.00	3.2	6,726	0.05%
2018/10/23	1	75.70	4	75.30	75.20	-3	6,715	-0.04%
2018/10/22	1	76.10	0	0.00	76.40	1	6,692	0.01%
2018/10/19	1	76.30	54	76.14	76.50	-53	6,699	-0.79%
2018/10/18	1	76.50	0	0.00	76.70	1	6,662	0.02%
2018/10/17	3	76.70	2	77.50	76.70	1	6,638	0.02%
2018/10/16	1	77.00	0	0.00	77.00	1	6,628	0.02%
2018/10/15	3	76.43	0	0.00	76.50	3	6,622	0.05%
2018/10/12	4	75.68	4	77.03	77.90	0	6,564	0.00%
2018/10/11	3	76.67	1	78.10	76.10	2	6,578	0.03%
2018/10/09	1	81.90	0	0.00	81.70	1	6,314	0.02%
2018/10/05	42	82.19	3	82.53	82.10	39	6,286	0.62%
2018/10/04	6	82.98	0	0.00	83.10	6	6,242	0.10%
2018/10/02	2	84.35	0	0.00	84.00	2	6,371	0.03%
2018/10/01	0	0.00	21	84.80	85.00	-21	6,567	-0.32%
2018/09/28	2	84.30	1	84.10	84.80	1	6,753	0.01%
2018/09/27	2	84.60	0	0.00	85.00	2	6,763	0.03%
2018/09/25	2	85.00	0	0.00	84.50	2	6,942	0.03%
2018/09/21	0	0.00	6	85.63	85.50	-6	6,977	-0.09%
2018/09/20	1	84.20	2	84.30	84.00	-1	6,976	-0.01%
2018/09/19	0	0.00	1.1	84.76	84.80	-1.1	7,092	-0.02%
2018/09/18	0	0.00	2	84.40	84.40	-2	7,112	-0.03%
2018/09/14	1	83.90	0	0.00	84.00	1	7,227	0.01%
2018/09/13	0	0.00	3	84.33	84.60	-3	7,234	-0.04%
2018/09/10	0	0.00	1	83.50	83.40	-1	7,521	-0.01%
2018/09/07	1	83.00	12	83.86	83.40	-11	7,683	-0.14%
2018/09/05	4	83.60	0	0.00	83.50	4	7,849	0.05%
2018/09/04	0.1	84.50	1	84.30	84.50	-0.9	7,958	-0.01%
2018/09/03	1.1	85.08	0	0.00	84.60	1.1	8,095	0.01%
2018/08/30	1.1	84.13	3.1	84.88	84.50	-2	8,398	-0.02%
2018/08/29	2	85.30	2	85.40	85.40	0	8,444	0.00%
2018/08/28	0	0.00	3	85.03	85.20	-3	8,515	-0.04%
2018/08/24	0	0.00	25	84.29	84.40	-25	8,495	-0.29%
2018/08/23	0	0.00	32	83.91	84.50	-32	8,946	-0.36%
2018/08/22	2	83.70	6.8	83.52	83.90	-4.8	8,967	-0.05%
2018/08/20	0	0.00	1	83.20	83.10	-1	8,959	-0.01%
2018/08/17	1	83.00	0	0.00	83.30	1	8,953	0.01%
2018/08/16	35	82.24	0	0.00	82.10	35	8,892	0.39%
2018/08/15	2	83.50	0	0.00	83.30	2	8,821	0.02%
2018/08/14	1	83.80	0	0.00	83.50	1	8,801	0.01%
2018/08/13	2	83.80	4	83.60	83.50	-2	8,794	-0.02%
2018/08/10	0	0.00	33	84.51	84.60	-33	8,842	-0.37%
2018/08/09	0	0.00	10.4	84.79	84.60	-10.4	8,978	-0.12%
2018/08/08	0	0.00	6	84.75	85.00	-6	9,076	-0.07%
2018/08/03	10	83.60	0	0.00	83.80	10	9,197	0.11%
2018/07/27	0	0.00	52	84.00	84.10	-52	9,201	-0.57%
2018/07/26	0	0.00	3	83.90	84.10	-3	9,233	-0.03%
2018/07/25	5	83.68	0	0.00	83.60	5	9,262	0.05%
2018/07/23	20	83.50	0	0.00	83.70	20	9,273	0.22%
2018/07/20	31	83.67	0	0.00	84.00	31	9,285	0.33%
2018/07/19	8	84.18	0	0.00	83.90	8	9,301	0.09%
2018/07/18	0	0.00	7	85.50	85.60	-7	9,362	-0.07%
2018/07/17	1	83.80	0	0.00	84.10	1	9,314	0.01%
2018/07/16	0	0.00	2	85.15	84.50	-2	9,333	-0.02%
2018/07/13	1	84.80	2	84.90	85.00	-1	9,408	-0.01%
2018/07/12	1	84.60	2	83.90	84.70	-1	9,439	-0.01%
2018/07/10	5	83.34	10	83.08	82.70	-5	9,399	-0.05%
2018/07/09	10	87.25	205	87.21	87.50	-195	9,278	-2.10%	大賣/鉅額交易
2018/07/06	1	87.70	1	86.60	87.10	0	9,096	0.00%
2018/07/04	7	87.83	1	87.80	88.00	6	8,937	0.07%
2018/07/03	1	87.50	8	87.70	88.00	-7	8,932	-0.08%
2018/06/29	0	0.00	36	86.99	87.20	-36	8,711	-0.41%
2018/06/28	2	84.60	12	85.50	84.50	-10	8,480	-0.12%
2018/06/27	2	85.75	13	85.58	85.50	-11	8,396	-0.13%
2018/06/25	1	84.60	2	85.00	85.00	-1	8,335	-0.01%
2018/06/22	1	83.90	20	84.25	84.60	-19	8,317	-0.23%
2018/06/21	0	0.00	1	84.60	84.20	-1	8,311	-0.01%
2018/06/20	11	83.10	2	84.50	84.40	9	8,322	0.11%
2018/06/19	9	83.00	0	0.00	82.80	9	8,338	0.11%
2018/06/15	2	83.90	16	83.90	84.60	-14	8,162	-0.17%
2018/06/14	21	84.33	0.1	84.60	84.20	20.9	8,003	0.26%
2018/06/13	1	85.40	0	0.00	85.90	1	7,851	0.01%
2018/06/12	2	85.00	0	0.00	85.30	2	8,023	0.02%
2018/06/11	1	85.10	0	0.00	85.00	1	7,862	0.01%
2018/06/08	38	85.37	0	0.00	85.50	38	7,740	0.49%
2018/06/06	11	86.52	15	86.46	86.40	-4	7,526	-0.05%
2018/06/04	0	0.00	2	86.05	86.40	-2	7,352	-0.03%
2018/06/01	3	84.70	2	84.80	85.10	1	7,270	0.01%
2018/05/31	7	85.27	0	0.00	83.70	7	7,319	0.10%
2018/05/30	13	85.01	0	0.00	85.10	13	6,891	0.19%
2018/05/29	3.1	86.48	0	0.00	86.00	3.1	6,824	0.05%
2018/05/25	2	86.70	1.5	86.20	86.00	0.5	6,862	0.01%
2018/05/23	0	0.00	14	87.04	86.70	-14	6,876	-0.20%
2018/05/22	0	0.00	2	87.05	86.70	-2	6,858	-0.03%
2018/05/21	0	0.00	0.1	87.00	87.10	-0.1	6,891	0.00%
2018/05/18	0	0.00	17	87.11	87.30	-17	6,938	-0.25%
2018/05/17	3	87.03	29.2	87.73	87.20	-26.2	7,011	-0.37%
2018/05/16	0	0.00	6.2	86.11	86.40	-6.2	6,889	-0.09%
2018/05/15	0.1	85.00	8	85.50	85.20	-7.9	6,913	-0.11%
2018/05/14	0	0.00	1	85.30	85.50	-1	6,995	-0.01%
2018/05/11	1	83.70	24	84.69	85.00	-23	7,005	-0.33%
2018/05/10	0	0.00	2	83.85	83.80	-2	6,958	-0.03%
2018/05/09	25	83.00	2	82.90	83.00	23	6,928	0.33%
2018/05/08	4	82.08	0.4	82.70	82.90	3.6	6,957	0.05%
2018/05/04	0	0.00	1	82.10	81.80	-1	6,915	-0.01%
2018/04/30	1	81.60	0	0.00	81.60	1	6,869	0.01%
2018/04/26	2	81.00	0	0.00	81.00	2	6,892	0.03%
2018/04/25	9	80.60	0	0.00	80.90	9	6,858	0.13%
2018/04/24	4	81.25	2	80.70	80.90	2	6,871	0.03%
2018/04/23	3	81.97	0	0.00	82.00	3	6,830	0.04%
2018/04/20	2	82.85	0	0.00	83.00	2	6,791	0.03%
2018/04/18	4	82.68	1	82.60	82.90	3	6,794	0.04%
2018/04/17	3	82.50	0	0.00	82.40	3	6,838	0.04%
2018/04/16	5	83.70	0	0.00	83.80	5	6,990	0.07%
2018/04/13	3	84.30	2	83.90	84.10	1	7,195	0.01%
2018/04/12	0	0.00	4	84.40	84.80	-4	7,292	-0.05%
2018/04/11	0	0.00	2	84.00	83.90	-2	7,301	-0.03%
2018/04/10	0	0.00	2	83.55	83.80	-2	7,346	-0.03%
2018/04/09	0	0.00	1	83.00	83.40	-1	7,330	-0.01%
2018/04/03	1	80.80	0	0.00	81.30	1	7,277	0.01%
2018/04/02	2	81.25	1	81.40	81.60	1	7,305	0.01%
2018/03/30	4	81.93	1	82.00	82.10	3	7,404	0.04%
2018/03/28	54	82.62	0	0.00	82.50	54	7,293	0.74%
2018/03/27	4	82.90	2	82.80	83.10	2	7,308	0.03%
2018/03/26	13	82.43	2.9	82.40	82.50	10.1	7,279	0.14%
2018/03/23	10	81.90	2	82.25	82.20	8	7,236	0.11%
2018/03/22	25	82.52	3	84.53	83.10	22	7,161	0.31%
2018/03/21	0	0.00	0.4	82.20	82.50	-0.4	7,064	-0.01%
2018/03/20	4	81.85	2	82.25	82.50	2	7,102	0.03%
2018/03/19	0	0.00	2	81.85	82.00	-2	7,048	-0.03%
2018/03/16	1	80.00	9	81.14	81.70	-8	7,015	-0.11%
2018/03/13	2	80.00	0	0.00	81.00	2	6,826	0.03%
2018/03/12	11	80.02	7.3	80.32	80.50	3.7	6,827	0.05%
2018/03/09	2	79.10	0	0.00	79.30	2	6,749	0.03%
2018/03/08	1	79.10	0	0.00	79.00	1	6,768	0.01%
2018/03/06	2	78.90	0	0.00	79.30	2	6,825	0.03%
2018/03/05	6	78.33	1	78.50	78.10	5	6,856	0.07%
2018/03/02	4	77.88	0	0.00	78.30	4	6,805	0.06%
2018/03/01	1	78.50	0	0.00	79.10	1	6,758	0.01%
2018/02/27	0	0.00	6	80.60	80.60	-6	6,677	-0.09%
2018/02/26	2	80.10	4	80.15	80.30	-2	6,606	-0.03%
2018/02/23	0	0.00	1	78.70	79.10	-1	6,604	-0.02%
2018/02/22	63	78.26	0	0.00	78.50	63	6,628	0.95%
2018/02/21	0.2	79.00	3	78.57	79.00	-2.8	6,641	-0.04%
2018/02/09	7.8	75.89	0	0.00	76.00	7.8	6,514	0.12%
2018/02/08	3	77.70	0.8	77.70	77.70	2.2	6,396	0.03%
2018/02/07	5	77.60	2	78.10	77.70	3	6,437	0.05%
2018/02/06	9	76.02	0	0.00	76.10	9	6,359	0.14%
2018/02/05	1	78.60	0	0.00	78.80	1	6,218	0.02%
2018/02/01	0	0.00	0.1	80.10	80.10	-0.1	6,150	0.00%
2018/01/31	10	80.60	0	0.00	80.10	10	6,124	0.16%
2018/01/30	0	0.00	1	81.30	81.00	-1	6,068	-0.02%
2018/01/26	1	81.10	0	0.00	81.60	1	6,088	0.02%
2018/01/23	11	80.43	0	0.00	80.90	11	6,006	0.18%
2018/01/19	2	80.95	0	0.00	81.10	2	5,950	0.03%
2018/01/11	1	81.20	1	82.00	82.00	0	5,616	0.00%
2018/01/10	13	82.82	19	83.01	82.70	-6	5,560	-0.11%
2018/01/09	2	80.20	42.1	81.17	81.70	-40.1	5,348	-0.75%
2018/01/08	0	0.00	14	78.64	79.50	-14	5,184	-0.27%
2018/01/04	5	78.20	1.1	78.16	78.00	3.9	5,162	0.08%
2018/01/03	0	0.00	7	78.00	78.20	-7	5,196	-0.13%
2018/01/02	1	77.20	2	77.30	77.00	-1	5,225	-0.02%

美提高陸輸美太陽能關稅恐為口號台廠短期難有轉單效應UDN聯合新聞網－6天前

南亞

美國在推動綠能與加大對中國大陸貿易制裁之間，陷入兩難階段。雖然美國白宮5月14日宣布決定對自中國大陸進口的太陽能電池或模組關稅由25%拉到50%，看似動作大，但太陽能業者認為，美國自對中國課徵反傾銷稅後，中國大陸太陽能廠早已透過東南亞繞道規避，國內太陽能模組大廠就表示，這項措施宣示性意義大於實質制裁意義。...詳全文

陸電子供應鏈遷移挹注成長…德律前4月營收21.83億元下半年審慎樂觀UDN聯合新聞網－7天前

自動檢測設備廠德律今年前4月營收新台幣21.83億元，年增逾50%，財務部協理陳冠元說，中國電子廠供應鏈移往東南亞是主要......詳全文

捷敏-KY估今年營收持平評估至東南亞設廠Anue鉅亨－7天前

...詳全文

南亞

券商分點績效/獲利分析

群益金鼎-東門券商分點個股進出
群益金鼎-東門券商分點全部個股操作績效/獲利分析

服務總覽

國際個股分類總覽

即時國際指數

台股資訊

智慧選股系統

個股分析

理財達人部落格

理財學院

網站資源

南亞

券商分點績效/獲利分析

群益金鼎-東門 券商分點個股進出 群益金鼎-東門 券商分點全部個股操作績效/獲利分析

服務總覽

國際個股分類總覽

即時國際指數

台股資訊

智慧選股系統

個股分析

理財達人部落格

理財學院

網站資源

群益金鼎-東門券商分點個股進出
群益金鼎-東門券商分點全部個股操作績效/獲利分析