廣達 (2382)-群益金鼎-士林券商分點個股進出

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
250.5
漲跌
▼4.0
漲幅
-1.57%
成交量
25,122張
產業
上市電腦週邊類股
1996人加入追蹤

立即追蹤
本地時間:13:35(已收盤)

三大法人
融資融券
八大官股
籌碼集中度
籌碼分析
券商分點買賣
券商分點績效
股權分散表

廣達 (2382)籌碼相關－群益金鼎-士林券商分點個股進出

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-士林券商分點個股進出
群益金鼎-士林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
2024/04/18	12.8	250.52	11.1	252.09	250.50	1.7	42,755	0.00%
2024/04/17	19.2	251.26	18.8	251.35	254.50	0.4	42,926	0.00%
2024/04/16	26.7	253.26	9.5	250.78	249.50	17.2	42,631	0.04%
2024/04/15	22.9	262.84	5.2	261.89	261.00	17.7	42,525	0.04%
2024/04/12	49	273.27	5.1	277.31	271.00	43.9	42,194	0.10%
2024/04/11	33.3	283.56	17	285.65	284.50	16.3	41,905	0.04%
2024/04/10	36.7	284.18	17	283.94	282.00	19.7	41,815	0.05%
2024/04/09	19.4	287.00	3	287.17	287.00	16.4	41,642	0.04%
2024/04/08	18.1	293.02	17.7	292.73	291.50	0.4	41,704	0.00%
2024/04/03	19.5	293.08	7.3	292.33	293.50	12.2	41,887	0.03%
2024/04/02	40.2	295.86	43.5	295.65	298.00	-3.2	41,317	-0.01%
2024/04/01	45.6	289.75	38.6	287.12	282.50	7	40,260	0.02%
2024/03/29	96.2	288.50	125	290.58	293.50	-28.9	39,443	-0.07%	大賣/
2024/03/28	38.2	273.56	67.5	270.78	280.00	-29.3	37,594	-0.08%
2024/03/27	6	253.33	8.4	254.39	257.50	-2.4	36,650	-0.01%
2024/03/26	10.3	257.42	14	257.90	254.00	-3.7	37,417	-0.01%
2024/03/25	4	256.25	3.5	256.59	255.00	0.5	37,942	0.00%
2024/03/22	20.1	258.03	36	260.61	257.50	-15.9	38,520	-0.04%
2024/03/21	5.5	255.64	10.6	254.62	254.50	-5.1	38,256	-0.01%
2024/03/20	22.3	253.60	11.5	255.44	249.00	10.8	38,219	0.03%
2024/03/19	8.5	256.00	20.6	257.11	257.00	-12.1	37,796	-0.03%
2024/03/18	17.9	258.36	8.9	255.34	255.00	9	37,643	0.02%
2024/03/15	10	251.37	32.7	255.56	257.50	-22.7	37,048	-0.06%
2024/03/14	13.1	245.55	8	242.87	243.50	5.1	36,248	0.01%
2024/03/13	7.1	251.73	13.8	251.13	250.50	-6.7	36,335	-0.02%
2024/03/12	6.5	251.01	10.2	253.04	254.50	-3.7	36,203	-0.01%
2024/03/11	11	248.68	17	247.47	249.50	-6	35,833	-0.02%
2024/03/08	4.1	241.17	5.6	241.36	241.50	-1.5	35,512	0.00%
2024/03/07	14.4	243.27	15	242.57	240.50	-0.6	35,529	0.00%
2024/03/06	6	245.50	5	245.50	246.50	1	35,638	0.00%
2024/03/05	6.1	242.64	11	243.23	245.00	-4.9	36,225	-0.01%
2024/03/04	5.2	240.19	8.1	239.63	239.00	-2.9	36,395	-0.01%
2024/03/01	14.2	236.39	3	236.17	237.00	11.2	36,524	0.03%
2024/02/29	26.7	231.09	8	231.69	232.00	18.7	36,927	0.05%
2024/02/27	11.5	236.45	3.6	233.38	232.50	8	36,961	0.02%
2024/02/26	3.3	239.85	4	240.75	241.00	-0.7	37,026	0.00%
2024/02/23	22.1	246.97	8.8	246.07	241.00	13.3	37,456	0.04%
2024/02/22	8	243.97	19.1	243.85	243.50	-11.2	37,689	-0.03%
2024/02/21	42.9	237.02	12	237.67	236.00	30.9	37,476	0.08%
2024/02/20	16.9	242.34	7	243.36	242.50	9.9	37,359	0.03%
2024/02/19	19.9	244.73	6.9	243.66	241.50	13	37,447	0.03%
2024/02/16	55	252.19	15.3	250.99	248.50	39.7	37,507	0.11%
2024/02/15	18.9	266.99	28.5	267.41	266.50	-9.6	36,674	-0.03%
2024/02/05	8.4	253.69	7.4	254.43	255.00	1	36,741	0.00%
2024/02/02	10.4	252.21	14.2	251.49	253.00	-3.8	36,663	-0.01%
2024/02/01	17.2	244.35	74.2	243.25	243.00	-57	36,745	-0.16%
2024/01/31	14.1	247.44	6	248.50	247.00	8.1	37,348	0.02%
2024/01/30	13.2	250.49	29.2	251.92	253.00	-16	37,198	-0.04%
2024/01/29	12	244.67	14.1	245.00	245.50	-2.1	37,025	-0.01%
2024/01/26	31.2	243.70	15.3	243.03	242.00	15.9	37,294	0.04%
2024/01/25	4.1	252.73	15.1	251.84	249.00	-11	37,652	-0.03%
2024/01/24	14.1	252.42	5.2	251.62	250.00	9	37,883	0.02%
2024/01/23	14.5	251.66	10.7	250.79	252.50	3.9	38,673	0.01%
2024/01/22	27.5	255.44	33	254.80	253.50	-5.5	38,397	-0.01%
2024/01/19	41.1	235.26	56	235.59	240.00	-14.9	37,353	-0.04%
2024/01/18	18.1	222.48	16.1	222.97	221.50	2	36,647	0.01%
2024/01/17	10.2	229.42	37.1	229.96	228.50	-27	36,773	-0.07%
2024/01/16	25	227.74	26	226.79	228.00	-1	36,950	0.00%
2024/01/15	49.2	231.11	39.3	228.07	226.50	9.8	37,286	0.03%
2024/01/12	17.3	229.12	44.6	228.30	231.00	-27.3	38,006	-0.07%
2024/01/11	6.1	221.43	18.1	221.78	224.00	-12	37,948	-0.03%
2024/01/10	9	217.06	15.1	217.77	218.00	-6.1	38,855	-0.02%
2024/01/09	48.1	218.21	12	221.92	216.00	36.1	39,217	0.09%
2024/01/08	7.1	215.99	7	215.71	214.00	0.1	39,229	0.00%
2024/01/05	14.2	219.16	15	219.13	215.50	-0.8	40,263	0.00%
2024/01/04	5.2	218.38	16.6	216.40	219.00	-11.4	40,867	-0.03%
2024/01/03	5	212.00	5	212.70	214.00	0	41,715	0.00%
2024/01/02	19.4	217.37	4.1	218.40	214.00	15.3	42,292	0.04%
2023/12/29	41.1	224.12	49.4	223.16	224.50	-8.3	42,257	-0.02%
2023/12/28	23	217.17	5.1	217.79	217.00	17.9	42,155	0.04%
2023/12/27	15.7	215.60	6.1	215.83	215.50	9.6	42,630	0.02%
2023/12/26	8.1	214.82	6.7	215.85	216.00	1.4	43,969	0.00%
2023/12/25	9.1	216.78	10.1	216.89	215.50	-1	45,127	0.00%
2023/12/22	14.1	216.25	20.3	216.57	215.00	-6.2	45,356	-0.01%
2023/12/21	24	212.34	35.5	214.76	215.50	-11.5	45,488	-0.03%
2023/12/20	8.4	210.04	20.5	209.68	210.00	-12.1	45,034	-0.03%
2023/12/19	13	205.35	8	207.06	203.50	5	44,692	0.01%
2023/12/18	4	201.75	4	203.63	203.00	0	44,686	0.00%
2023/12/15	14	203.21	1	203.00	202.50	13	45,160	0.03%
2023/12/14	2.2	205.34	7	204.64	205.50	-4.8	45,308	-0.01%
2023/12/13	9	202.00	8.2	202.54	201.00	0.8	45,566	0.00%
2023/12/12	4	202.88	7.1	203.57	201.00	-3.1	45,871	-0.01%
2023/12/11	5.1	204.59	2	202.51	204.00	3.1	46,314	0.01%
2023/12/08	11.1	204.32	15.1	203.80	203.00	-4	46,572	-0.01%
2023/12/07	7.2	197.10	16	201.00	201.00	-8.8	47,016	-0.02%
2023/12/06	3.1	198.86	14.1	200.60	199.50	-11	48,189	-0.02%
2023/12/05	13.1	194.27	7.1	194.92	195.00	6	48,621	0.01%
2023/12/04	24	199.56	3.1	199.04	197.50	20.9	48,704	0.04%
2023/12/01	17	199.44	13	200.42	200.00	4	49,043	0.01%
2023/11/30	6.1	199.31	8	202.19	203.00	-1.9	48,994	0.00%
2023/11/29	15.8	198.74	15.2	200.04	201.00	0.6	48,815	0.00%
2023/11/28	19	195.32	14	196.39	197.00	5	49,137	0.01%
2023/11/27	30.3	197.82	10.2	195.62	196.50	20.1	49,772	0.04%
2023/11/24	27.1	201.74	7.3	201.14	203.50	19.9	49,837	0.04%
2023/11/23	13.8	205.23	6.2	206.84	203.50	7.6	50,221	0.02%
2023/11/22	34.3	210.81	11	209.41	208.50	23.3	51,248	0.05%
2023/11/21	3.4	215.88	13.6	217.66	217.50	-10.2	52,538	-0.02%
2023/11/20	6.1	209.54	26	210.67	212.00	-19.9	54,396	-0.04%
2023/11/17	4	209.50	4	209.63	208.50	0	55,046	0.00%
2023/11/16	28.2	209.36	23.1	211.42	208.50	5.1	56,500	0.01%
2023/11/15	41.2	212.43	36.1	214.56	209.00	5.1	57,346	0.01%
2023/11/14	10	206.50	9	207.94	208.50	1	59,181	0.00%
2023/11/13	40.1	208.50	18	207.11	206.00	22.1	61,085	0.04%
2023/11/10	32.1	214.45	19.2	214.20	213.50	12.9	62,131	0.02%
2023/11/09	9.1	215.13	19.1	217.25	219.00	-10	63,371	-0.02%
2023/11/08	39.5	213.78	42	212.46	215.00	-2.4	65,202	0.00%
2023/11/07	9.2	204.20	10.1	204.45	204.00	-0.9	65,861	0.00%
2023/11/06	11.1	203.91	31.2	204.04	205.50	-20.2	67,393	-0.03%
2023/11/03	27.1	201.15	17.4	202.93	200.00	9.7	68,690	0.01%
2023/11/02	18	201.03	30.1	201.88	201.00	-12.1	70,203	-0.02%
2023/11/01	30.3	190.00	19	190.45	191.00	11.3	71,524	0.02%
2023/10/31	49.5	198.29	29.8	193.31	189.00	19.7	73,097	0.03%
2023/10/30	6	204.67	18	205.50	206.00	-12	74,682	-0.02%
2023/10/27	40.2	204.02	36.1	203.82	203.00	4.1	76,422	0.01%
2023/10/26	32.4	203.15	23.3	203.55	202.50	9.1	77,922	0.01%
2023/10/25	15.3	210.38	24.3	210.03	210.50	-9	78,753	-0.01%
2023/10/24	20.3	203.54	19.1	205.90	209.00	1.3	79,765	0.00%
2023/10/23	21.2	202.08	20.4	202.54	200.50	0.8	80,983	0.00%
2023/10/20	45.7	202.96	27.3	204.28	204.50	18.4	82,915	0.02%
2023/10/19	16.4	207.53	22.2	206.52	208.50	-5.7	83,516	-0.01%
2023/10/18	44.3	211.15	46.6	211.15	209.50	-2.3	84,971	0.00%
2023/10/17	30.7	221.87	26.5	221.68	221.50	4.2	85,014	0.00%
2023/10/16	26.2	224.36	32.1	223.25	221.50	-5.9	85,546	-0.01%
2023/10/13	54.2	227.22	27.7	226.26	226.00	26.5	86,697	0.03%
2023/10/12	54.8	238.96	56.2	240.20	238.00	-1.3	86,393	0.00%
2023/10/11	51.7	245.92	26	250.21	238.00	25.7	87,840	0.03%
2023/10/06	53.5	254.02	27.6	254.33	254.50	25.9	88,426	0.03%
2023/10/05	11	250.50	18.1	250.08	249.50	-7	89,090	-0.01%
2023/10/04	47.7	243.18	68.4	245.50	250.50	-20.7	89,611	-0.02%
2023/10/03	19.2	251.38	9.1	251.95	248.50	10.1	89,389	0.01%
2023/10/02	51.5	252.90	84.1	253.21	254.50	-32.6	89,443	-0.04%
2023/09/28	49.7	240.03	48.7	239.43	239.50	1	88,794	0.00%
2023/09/27	8.1	225.44	37	226.62	230.00	-28.9	88,251	-0.03%
2023/09/26	12.2	224.77	8.1	226.20	221.50	4.1	89,321	0.00%
2023/09/25	14.2	225.90	14.4	226.98	226.00	-0.2	89,730	0.00%
2023/09/22	14.2	219.31	27.2	222.63	227.50	-13	90,057	-0.01%
2023/09/21	14.8	214.93	38.6	215.53	219.00	-23.8	89,695	-0.03%
2023/09/20	93.1	220.50	69	222.78	218.50	24.1	89,452	0.03%
2023/09/19	43.1	221.07	82.1	222.25	219.00	-39	89,328	-0.04%
2023/09/18	72.6	223.16	40.4	223.39	222.50	32.3	89,526	0.04%
2023/09/15	29.2	235.40	24.3	235.39	233.00	4.8	89,805	0.01%
2023/09/14	17.9	234.25	48.5	234.06	235.00	-30.6	90,100	-0.03%
2023/09/13	36.3	225.40	33.1	226.15	228.50	3.2	89,894	0.00%
2023/09/12	82.1	224.56	54.8	224.30	224.00	27.2	90,275	0.03%
2023/09/11	60.9	227.69	97.2	230.91	228.00	-36.3	90,321	-0.04%
2023/09/08	66.1	247.33	28.1	247.16	242.00	38	89,396	0.04%
2023/09/07	42.1	251.00	36.1	250.99	252.00	6	89,743	0.01%
2023/09/06	22.3	251.76	37.3	251.92	254.00	-15	90,599	-0.02%
2023/09/05	24.2	242.73	17.3	242.94	245.00	6.9	91,085	0.01%
2023/09/04	27.7	241.07	24.8	242.13	246.00	2.9	91,314	0.00%
2023/09/01	67.2	247.39	45.3	248.94	240.50	21.9	91,706	0.02%
2023/08/31	83.3	247.42	93.3	247.88	253.50	-10	91,236	-0.01%
2023/08/30	26.4	250.93	26.5	251.05	248.50	-0.2	90,591	0.00%
2023/08/29	32	243.30	45.1	243.14	244.50	-13.1	90,942	-0.01%
2023/08/28	64.1	237.41	34.5	237.32	238.00	29.6	90,549	0.03%
2023/08/25	120.6	248.23	95.5	246.53	244.00	25.1	89,971	0.03%	大買/
2023/08/24	110.5	271.83	82.8	270.50	262.50	27.8	89,193	0.03%	大買/
2023/08/23	39.1	258.48	25.5	257.23	262.00	13.7	87,260	0.02%
2023/08/22	57.5	262.44	69.5	262.89	258.50	-11.9	87,016	-0.01%
2023/08/21	63.1	255.85	24.2	255.29	250.50	38.9	85,971	0.05%
2023/08/18	86.4	259.10	46.2	262.50	256.00	40.2	84,870	0.05%
2023/08/17	67.1	270.63	116.9	269.61	272.50	-49.8	82,775	-0.06%	大賣/
2023/08/16	57.9	254.40	89.8	256.34	270.00	-32	80,862	-0.04%
2023/08/15	37.8	250.03	33.3	250.81	246.50	4.4	79,538	0.01%
2023/08/14	73.7	235.82	136.9	234.38	239.00	-63.1	78,326	-0.08%	大賣/
2023/08/11	33.7	221.29	63.2	221.52	223.50	-29.6	76,339	-0.04%
2023/08/10	99.1	216.42	43.8	213.65	210.50	55.4	75,438	0.07%
2023/08/09	35.3	235.83	50.1	236.53	233.50	-14.8	74,419	-0.02%
2023/08/08	60.7	241.32	53.9	240.77	240.00	6.7	73,812	0.01%
2023/08/07	61.6	233.56	79.6	232.79	242.00	-17.9	71,937	-0.02%
2023/08/04	73.6	218.75	99.5	215.64	220.00	-25.9	69,993	-0.04%
2023/08/02	117.5	223.46	69.9	224.99	213.50	47.6	67,966	0.07%	大買/
2023/08/01	34.6	233.27	40.6	232.85	237.00	-5.9	65,423	-0.01%
2023/07/31	76.6	251.43	54.5	256.36	238.50	22	63,535	0.03%
2023/07/28	34.3	256.25	51.4	256.92	264.50	-17.1	61,693	-0.03%
2023/07/27	86.7	258.33	49.4	261.65	252.50	37.4	60,469	0.06%
2023/07/26	49.4	252.59	78.3	254.26	258.50	-28.8	59,344	-0.05%
2023/07/25	190.7	260.04	44.4	257.72	248.50	146.4	57,365	0.26%	大買/鉅額交易
2023/07/24	86.7	238.20	67	241.20	248.50	19.7	54,899	0.04%
2023/07/21	91.1	214.37	74.8	214.63	226.00	16.3	53,038	0.03%
2023/07/20	34.7	203.87	40.9	204.76	211.00	-6.2	50,949	-0.01%
2023/07/19	41	202.10	30.8	201.99	198.00	10.1	49,580	0.02%
2023/07/18	51.4	203.62	86.9	203.68	201.50	-35.4	48,483	-0.07%
2023/07/17	68.5	195.95	39.7	197.67	196.00	28.8	46,854	0.06%
2023/07/14	100.1	198.08	67.6	197.12	198.00	32.5	46,301	0.07%
2023/07/13	42.4	198.50	43.8	198.99	195.00	-1.4	43,961	0.00%
2023/07/12	36.8	181.92	40.5	182.59	187.50	-3.7	42,336	-0.01%
2023/07/11	15.7	170.13	36	170.51	173.00	-20.4	41,377	-0.05%
2023/07/10	6.2	161.69	12.1	162.58	162.50	-5.9	40,607	-0.01%
2023/07/07	35.4	161.45	30.5	161.40	160.50	5	40,324	0.01%
2023/07/06	31.8	166.32	28.4	169.21	165.00	3.5	39,670	0.01%
2023/07/05	41.5	167.06	12.1	167.98	169.50	29.5	38,862	0.08%
2023/07/04	48.5	167.97	59.6	168.64	170.50	-11.1	38,150	-0.03%
2023/07/03	25.3	160.00	26.1	160.65	160.50	-0.8	36,644	0.00%
2023/06/30	10.6	150.18	14.2	149.90	152.00	-3.6	35,650	-0.01%
2023/06/29	3.1	145.52	14.1	146.17	146.50	-11	34,853	-0.03%
2023/06/28	14.1	145.65	13.9	145.38	144.00	0.1	34,515	0.00%
2023/06/27	14.5	140.84	34	140.91	141.50	-19.5	34,041	-0.06%
2023/06/26	51.7	145.58	32.1	146.02	146.50	19.6	33,402	0.06%
2023/06/21	144.2	151.32	192.3	148.95	151.50	-48.1	32,802	-0.15%	大買/大賣/
2023/06/20	54.9	145.47	41.6	147.22	145.00	13.3	31,932	0.04%
2023/06/19	140	149.65	148.5	149.04	150.00	-8.5	31,097	-0.03%	大買/大賣/
2023/06/16	20.6	146.91	17.3	148.39	149.00	3.4	30,599	0.01%
2023/06/15	57.2	145.37	57.6	145.97	147.00	-0.5	29,704	0.00%
2023/06/14	170.2	139.85	168.5	138.94	140.00	1.7	28,915	0.01%	大買/大賣/
2023/06/13	56	136.41	60	136.11	138.00	-4	28,425	-0.01%
2023/06/12	72.1	131.50	63.1	129.81	129.00	9.1	27,351	0.03%
2023/06/09	28	126.77	54.1	129.48	131.50	-26.1	26,069	-0.10%
2023/06/08	51.1	121.21	45.4	121.93	120.00	5.7	24,925	0.02%
2023/06/07	22.1	121.29	38.1	124.24	125.00	-16	24,375	-0.07%
2023/06/06	14	116.96	12	118.00	118.50	2	23,329	0.01%
2023/06/05	16	117.31	1	116.05	117.00	15	22,912	0.07%
2023/06/02	30.1	117.34	14.3	118.41	118.00	15.9	22,448	0.07%
2023/06/01	7	114.14	4	114.25	115.00	3	21,303	0.01%
2023/05/31	28.6	117.35	19.4	116.97	116.50	9.2	20,850	0.04%
2023/05/30	45.9	117.70	21.1	118.53	115.00	24.8	19,902	0.12%
2023/05/29	29	114.53	5.8	114.40	114.00	23.2	18,759	0.12%
2023/05/26	15	116.57	4	115.75	115.50	11	18,208	0.06%
2023/05/25	6	113.00	18	112.44	113.50	-12	17,433	-0.07%
2023/05/24	4	106.13	4	105.88	105.50	0	16,667	0.00%
2023/05/23	6.1	105.98	2	106.25	107.00	4.1	16,366	0.02%
2023/05/22	4	105.88	10.2	106.30	106.00	-6.2	15,908	-0.04%
2023/05/19	7	108.00	30.5	107.84	109.00	-23.5	15,394	-0.15%
2023/05/18	2	102.00	7.1	102.07	102.50	-5.1	14,591	-0.04%
2023/05/17	3	99.23	4.1	100.61	100.50	-1.1	14,096	-0.01%
2023/05/16	12.1	99.69	10.6	100.82	101.00	1.5	13,567	0.01%
2023/05/15	21.9	99.44	16.5	98.43	97.60	5.4	12,703	0.04%
2023/05/12	18.6	98.97	86.3	100.09	101.50	-67.7	11,907	-0.57%
2023/05/11	0.1	92.38	9	92.82	92.30	-8.9	10,758	-0.08%
2023/05/10	6.2	91.67	4	91.98	91.70	2.2	10,579	0.02%
2023/05/09	1.6	92.50	1	91.80	91.80	0.6	10,482	0.01%
2023/05/08	2	89.89	14	90.34	90.40	-12	10,272	-0.12%
2023/05/05	1	89.90	0	0.00	89.60	1	10,114	0.01%
2023/05/04	6	89.15	7	89.01	89.00	-1	9,936	-0.01%
2023/05/03	0	0.00	1	89.20	89.30	-1	9,740	-0.01%
2023/05/02	2	89.25	9	89.08	89.60	-7	9,567	-0.07%
2023/04/28	1	85.30	21	85.41	85.90	-20	9,161	-0.22%
2023/04/26	0	0.00	3	82.67	83.10	-3	9,007	-0.03%
2023/04/25	3	83.50	1	83.40	83.70	2	8,884	0.02%
2023/04/21	1	83.80	1.3	84.92	84.30	-0.3	8,678	0.00%
2023/04/20	2.3	85.73	5.2	85.36	85.50	-2.9	8,588	-0.03%
2023/04/19	1.2	86.35	8	85.99	86.00	-6.8	8,544	-0.08%
2023/04/18	2.8	81.80	2.1	82.05	82.60	0.7	8,126	0.01%
2023/04/17	12.2	80.81	2	81.49	81.30	10.2	8,029	0.13%
2023/04/14	15.3	81.62	1	83.10	81.80	14.3	7,858	0.18%
2023/04/13	4.2	89.24	0	0.00	89.30	4.2	7,331	0.06%
2023/04/12	1	90.50	6	90.33	90.90	-5	7,028	-0.07%
2023/04/11	0	0.00	12	90.45	90.60	-12	6,814	-0.18%
2023/04/10	4	89.60	45	89.62	89.90	-41	6,702	-0.61%
2023/04/07	4	90.00	1.1	89.89	89.80	2.9	6,592	0.04%
2023/03/31	10.1	89.10	0	0.00	89.10	10.1	6,340	0.16%
2023/03/30	0	0.00	6	88.67	89.00	-6	6,513	-0.09%
2023/03/29	0	0.00	1	88.00	88.00	-1	6,808	-0.01%
2023/03/28	2	87.45	0	0.00	87.30	2	7,121	0.03%
2023/03/27	1	87.60	2	87.35	87.50	-1	7,343	-0.01%
2023/03/23	1	85.00	0	0.00	85.30	1	7,517	0.01%
2023/03/22	0	0.00	2	85.10	85.00	-2	7,428	-0.03%
2023/03/21	0	0.00	1	84.20	83.80	-1	7,359	-0.01%
2023/03/20	1	83.30	0	0.00	83.20	1	7,351	0.01%
2023/03/17	0.2	82.70	3	83.67	83.20	-2.8	7,349	-0.04%
2023/03/16	3	82.70	8	82.74	82.80	-5	7,259	-0.07%
2023/03/14	0	0.00	5	81.64	81.20	-5	7,198	-0.07%
2023/03/13	0	0.00	9	81.99	81.60	-9	7,218	-0.12%
2023/03/09	1	81.90	0	0.00	82.20	1	7,165	0.01%
2023/03/06	0	0.00	7	81.20	81.70	-7	7,246	-0.10%
2023/03/01	1	78.50	0	0.00	79.80	1	7,324	0.01%
2023/02/23	0	0.00	1	80.00	80.10	-1	7,209	-0.01%
2023/02/22	0	0.00	3	79.47	79.20	-3	7,261	-0.04%
2023/02/16	0	0.00	2	79.10	78.90	-2	7,849	-0.03%
2023/02/15	0	0.00	7	78.80	78.50	-7	7,964	-0.09%
2023/02/14	1	79.00	0	0.00	78.80	1	7,991	0.01%
2023/02/09	0	0.00	1	77.80	77.50	-1	8,126	-0.01%
2023/02/08	1	77.80	0	0.00	77.50	1	8,176	0.01%
2023/02/07	12	77.38	9.1	77.73	77.80	2.9	8,180	0.04%
2023/02/06	0	0.00	6	76.23	76.40	-6	8,210	-0.07%
2023/02/03	1	76.00	0	0.00	76.10	1	8,282	0.01%
2023/02/02	1	76.50	1	76.50	76.50	0	8,302	0.00%
2023/02/01	0	0.00	3	75.97	75.90	-3	8,287	-0.04%
2023/01/31	1	75.10	0	0.00	74.70	1	8,321	0.01%
2023/01/30	0	0.00	6	76.25	76.30	-6	8,268	-0.07%
2023/01/16	2	74.20	0	0.00	74.10	2	8,183	0.02%
2023/01/13	0	0.00	1	74.00	73.90	-1	8,184	-0.01%
2023/01/12	0	0.00	1	73.80	73.50	-1	8,308	-0.01%
2023/01/10	1	73.70	2	73.90	74.00	-1	8,503	-0.01%
2023/01/09	7	73.26	4	73.20	73.60	3	8,609	0.03%
2023/01/06	5	71.90	0	0.00	71.80	5	8,552	0.06%
2023/01/05	4	71.60	0	0.00	71.20	4	8,603	0.05%
2023/01/03	0	0.00	1	72.30	72.10	-1	8,695	-0.01%
2022/12/30	0	0.00	2	72.20	72.30	-2	8,663	-0.02%
2022/12/29	0	0.00	1	72.00	71.70	-1	8,696	-0.01%
2022/12/28	1	71.00	0	0.00	71.80	1	8,716	0.01%
2022/12/26	0	0.00	1	71.50	71.70	-1	8,803	-0.01%
2022/12/22	4	71.40	1	71.40	71.90	3	8,940	0.03%
2022/12/21	4	69.93	5	70.10	70.50	-1	8,701	-0.01%
2022/12/20	20	71.33	20	70.83	70.20	0	8,334	0.00%
2022/12/16	3	70.93	19	70.79	72.00	-16	7,698	-0.21%
2022/12/13	0	0.00	1.2	72.22	72.10	-1.2	7,502	-0.02%
2022/12/12	9	71.76	1	72.00	72.50	8	7,526	0.11%
2022/12/09	5.2	72.60	10	72.15	72.50	-4.8	7,653	-0.06%
2022/12/08	4	72.03	2.1	71.96	71.90	1.9	7,697	0.02%
2022/12/07	1	71.30	2.2	71.71	71.50	-1.2	7,722	-0.01%
2022/12/06	1	72.50	3.8	72.28	72.50	-2.8	7,730	-0.04%
2022/12/05	6	73.37	2	73.25	73.60	4	7,726	0.05%
2022/12/01	13	72.22	3.3	72.26	72.20	9.8	7,641	0.13%
2022/11/30	4	71.63	0	0.00	71.60	4	7,637	0.05%
2022/11/29	0.3	71.24	0	0.00	71.50	0.3	7,630	0.00%
2022/11/28	0	0.00	0.1	70.70	70.50	-0.1	7,622	0.00%
2022/11/24	8.1	71.98	2	72.05	72.10	6.1	7,618	0.08%
2022/11/23	10	70.90	0	0.00	70.70	10	7,575	0.13%
2022/11/18	3	71.67	0	0.00	71.50	3	7,580	0.04%
2022/11/17	1	70.80	0	0.00	70.90	1	7,510	0.01%
2022/11/16	2	71.45	0	0.00	71.30	2	7,410	0.03%
2022/11/15	1	71.90	1	72.50	72.40	0	7,344	0.00%
2022/11/11	6	69.57	4	70.20	70.50	2	7,022	0.03%
2022/11/10	1	68.00	16	68.11	68.10	-15	6,978	-0.21%
2022/11/09	17	68.92	0	68.80	69.10	17	7,106	0.24%
2022/11/08	3	68.57	0	0.00	68.10	3	7,302	0.04%
2022/11/07	0	0.00	30	67.40	67.90	-30	7,224	-0.42%
2022/11/04	1	66.20	0	0.00	66.70	1	7,204	0.01%
2022/11/02	31	66.95	1	67.00	67.30	30	7,170	0.42%
2022/11/01	5.1	66.85	0	0.00	67.00	5.1	7,129	0.07%
2022/10/27	1	68.40	0	68.94	68.10	1	7,145	0.01%
2022/10/26	0	68.36	0	0.00	68.30	0	7,178	0.00%
2022/10/25	2.1	68.27	0	0.00	68.80	2.1	7,310	0.03%
2022/10/21	1	69.00	0	0.00	68.80	1	7,461	0.01%
2022/10/20	3	69.37	0	0.00	70.00	3	7,496	0.04%
2022/10/18	2	70.00	0	0.00	70.70	2	7,313	0.03%
2022/10/13	1	73.49	0	0.00	72.50	1	7,278	0.01%
2022/10/11	2	72.70	1	73.20	73.00	1	7,327	0.01%
2022/10/06	0.1	76.30	1	77.80	76.00	-0.9	7,230	-0.01%
2022/10/05	0	0.00	1	76.60	76.20	-1	7,215	-0.01%
2022/10/04	1	75.20	0	0.00	76.20	1	7,217	0.01%
2022/10/03	3	75.00	1	75.70	74.20	2	7,175	0.03%
2022/09/28	0	0.00	1	76.80	77.70	-1	7,308	-0.01%
2022/09/22	2	76.75	0	0.00	79.00	2	7,377	0.03%
2022/09/15	0	0.00	1	80.00	79.60	-1	7,002	-0.01%
2022/09/14	1	79.20	1	79.60	79.20	0	6,959	0.00%
2022/09/13	0	0.00	1	80.70	80.70	-1	6,946	-0.01%
2022/09/12	25	80.31	0	0.00	80.80	25	6,924	0.36%
2022/09/07	0.1	79.40	1	79.60	79.30	-0.9	6,997	-0.01%
2022/09/06	0	0.00	3	79.57	79.50	-3	6,985	-0.04%
2022/09/05	0	0.00	3	78.93	79.20	-3	6,969	-0.04%
2022/08/29	1	78.00	0	0.00	78.30	1	6,888	0.01%
2022/08/26	1	78.80	0	0.00	79.00	1	6,886	0.01%
2022/08/25	0	0.00	1	78.70	79.00	-1	6,895	-0.01%
2022/08/23	0	78.80	0	0.00	78.30	0	7,039	0.00%
2022/08/19	0	0.00	2	78.50	79.80	-2	7,120	-0.03%
2022/08/18	2	78.60	5.1	78.20	79.00	-3.1	7,130	-0.04%
2022/08/17	0	78.06	0	0.00	77.80	0	7,122	0.00%
2022/08/16	1.1	77.31	23	76.74	78.40	-21.9	7,123	-0.31%
2022/08/15	7	78.14	11	78.08	77.80	-4	7,028	-0.06%
2022/08/12	2	81.00	1	80.90	80.90	1	6,884	0.01%
2022/08/11	34	81.21	0	0.00	81.30	34	6,980	0.49%
2022/08/10	0	0.00	2	81.40	81.50	-2	7,124	-0.03%
2022/08/08	14	78.72	0	0.00	79.70	14	7,586	0.18%
2022/08/05	0	0.00	1	79.20	79.10	-1	7,619	-0.01%
2022/08/04	0	0.00	1	78.70	78.30	-1	7,636	-0.01%
2022/08/03	0	0.00	1	78.20	78.50	-1	7,635	-0.01%
2022/08/01	4.1	77.69	1	78.10	78.40	3.1	7,546	0.04%
2022/07/29	1.3	84.29	3	84.53	84.60	-1.7	7,400	-0.02%
2022/07/28	0	0.00	1	84.00	84.40	-1	7,262	-0.01%
2022/07/27	0	0.00	11	83.19	83.40	-11	7,196	-0.15%
2022/07/26	2	82.50	1	82.60	82.50	1	7,166	0.01%
2022/07/25	4	83.00	0	0.00	83.00	4	7,161	0.06%
2022/07/22	3	82.60	3	82.60	83.00	0	7,161	0.00%
2022/07/21	0	0.00	6	82.75	83.70	-6	7,118	-0.08%
2022/07/19	15	81.73	3	81.60	81.10	12	7,122	0.17%
2022/07/13	1	79.40	5	79.16	79.20	-4	7,323	-0.05%
2022/07/12	2	76.85	0	0.00	76.80	2	7,326	0.03%
2022/07/11	0	0.00	6.1	77.77	78.00	-6.1	7,300	-0.08%
2022/07/08	4.1	76.72	2	76.41	76.20	2.1	7,356	0.03%
2022/07/07	2	75.67	11	78.18	77.50	-9	7,269	-0.12%
2022/07/06	13	76.22	0	0.00	75.00	13	7,233	0.18%
2022/07/05	0	0.00	1	79.80	79.50	-1	7,190	-0.01%
2022/07/04	0	0.00	1	80.10	79.20	-1	7,258	-0.01%
2022/07/01	1	79.30	0	0.00	79.30	1	7,319	0.01%
2022/06/30	0	0.00	10	79.10	79.80	-10	7,404	-0.14%
2022/06/28	0	0.00	1	81.30	80.90	-1	7,659	-0.01%
2022/06/27	1	81.00	0	0.00	80.80	1	7,836	0.01%
2022/06/22	1	79.50	0	0.00	79.40	1	7,860	0.01%
2022/06/20	0	0.00	8	79.05	78.90	-8	7,806	-0.10%
2022/06/17	0	0.00	5	78.50	81.00	-5	7,831	-0.06%
2022/06/14	0	0.00	4	79.68	79.90	-4	7,954	-0.05%
2022/06/13	6	78.92	2	79.15	79.30	4	8,014	0.05%
2022/06/10	7	80.21	1	80.80	80.40	6	7,997	0.08%
2022/06/09	2	80.30	0	0.00	80.60	2	8,023	0.02%
2022/06/08	3	81.00	1	81.00	80.20	2	8,024	0.02%
2022/06/07	3	79.20	11	79.00	80.00	-8	8,126	-0.10%
2022/06/06	0	0.00	10	79.70	79.60	-10	8,208	-0.12%
2022/06/01	2	80.30	0	0.00	79.90	2	8,428	0.02%
2022/05/31	1	78.60	10	79.50	79.60	-9	8,436	-0.11%
2022/05/30	30	78.60	0	0.00	79.10	30	8,301	0.36%
2022/05/27	1	77.10	0	0.00	77.20	1	8,252	0.01%
2022/05/26	0	0.00	1	76.70	76.70	-1	8,252	-0.01%
2022/05/25	0	0.00	25	75.10	75.70	-25	8,329	-0.30%
2022/05/24	1	75.00	0	76.00	75.00	1	8,479	0.01%
2022/05/23	10	75.50	0	75.80	75.50	10	8,400	0.12%
2022/05/20	7	74.67	0	0.00	74.50	7	8,389	0.08%
2022/05/19	4	74.70	0	74.70	75.10	4	8,312	0.05%
2022/05/18	3	75.40	0	0.00	75.70	3	8,208	0.04%
2022/05/17	8	75.56	0	0.00	75.40	8	8,051	0.10%
2022/05/16	1.3	76.70	0	0.00	76.40	1.3	7,882	0.02%
2022/05/13	0	81.53	0	81.70	82.10	0	7,582	0.00%
2022/05/12	3	82.40	0	0.00	82.10	3	7,552	0.04%
2022/05/11	0	0.00	1	83.10	83.00	-1	7,520	-0.01%
2022/05/10	0	0.00	13	83.28	83.60	-13	7,542	-0.17%
2022/05/09	0	0.00	1	84.80	84.90	-1	7,633	-0.01%
2022/05/06	0	85.20	0	85.47	85.60	0	7,668	0.00%
2022/05/05	4	85.95	0	85.83	85.50	4	7,688	0.05%
2022/05/04	0	0.00	1	84.50	85.20	-1	7,699	-0.01%
2022/05/03	1	83.60	0	0.00	83.60	1	7,777	0.01%
2022/04/28	0	0.00	1	82.10	82.90	-1	7,907	-0.01%
2022/04/27	0	83.10	0	83.60	83.00	0	7,975	0.00%
2022/04/26	0	0.00	0	83.50	83.90	0	8,007	0.00%
2022/04/25	0	83.65	0	83.70	83.20	0	7,981	0.00%
2022/04/22	1.1	84.36	0	84.20	84.50	1.1	7,911	0.01%
2022/04/20	2	84.75	0	85.80	85.80	2	7,859	0.03%
2022/04/19	1	85.00	0	85.70	85.00	1	7,715	0.01%
2022/04/18	5	84.94	1	84.70	85.20	4	7,809	0.05%
2022/04/15	0	0.00	1	85.30	85.90	-1	7,812	-0.01%
2022/04/14	2	86.15	1	86.30	85.60	1	7,872	0.01%
2022/04/13	0	0.00	0	87.50	87.70	0	7,858	0.00%
2022/04/12	1	86.10	0	86.25	85.70	1	7,863	0.01%
2022/04/11	2	86.35	0	0.00	85.60	2	7,899	0.03%
2022/04/08	1	85.40	0	0.00	85.90	1	7,892	0.01%
2022/04/07	1	86.50	0	0.00	86.00	1	7,870	0.01%
2022/04/06	0	0.00	0	87.10	87.00	0	7,908	0.00%
2022/04/01	6.2	86.31	1	87.20	86.50	5.2	8,054	0.06%
2022/03/31	2.7	88.46	0	89.17	88.30	2.7	7,848	0.03%
2022/03/30	6	89.73	2	89.80	89.60	4	7,671	0.05%
2022/03/29	2	90.80	0	0.00	91.30	2	7,505	0.03%
2022/03/25	0	0.00	4	91.10	91.50	-4	7,540	-0.05%
2022/03/24	0	0.00	3	91.53	91.80	-3	7,619	-0.04%
2022/03/23	1	91.50	2.6	92.00	92.70	-1.6	7,703	-0.02%
2022/03/21	1	92.20	0	0.00	92.00	1	7,743	0.01%
2022/03/18	10	92.40	1	92.30	92.50	9	7,772	0.12%
2022/03/17	2	91.95	1	92.20	92.40	1	7,714	0.01%
2022/03/16	0	0.00	1	91.20	92.00	-1	7,634	-0.01%
2022/03/15	1	90.80	0	0.00	91.00	1	7,586	0.01%
2022/03/14	0	0.00	0.1	92.10	92.00	-0.1	7,617	0.00%
2022/03/10	1	92.00	4	92.37	92.60	-3	7,640	-0.04%
2022/03/09	1	89.10	0	89.54	89.10	1	7,563	0.01%
2022/03/08	0	89.57	5	89.72	89.60	-5	7,500	-0.07%
2022/03/07	3	90.50	10	90.40	90.90	-7	7,381	-0.09%
2022/03/04	2	92.85	0	0.00	92.90	2	7,407	0.03%
2022/03/03	1	93.80	21.7	93.61	93.60	-20.7	7,410	-0.28%
2022/03/02	1	92.90	7.1	93.30	93.20	-6.1	7,441	-0.08%
2022/03/01	0	0.00	3	93.70	93.80	-3	7,400	-0.04%
2022/02/25	0	0.00	2	92.50	92.90	-2	7,351	-0.03%
2022/02/24	4	91.83	0	0.00	91.90	4	7,291	0.05%
2022/02/22	0	0.00	1	94.00	94.80	-1	7,251	-0.01%
2022/02/21	0	0.00	1	94.80	94.70	-1	7,214	-0.01%
2022/02/18	0	0.00	0	94.07	94.30	0	7,274	0.00%
2022/02/17	1	93.00	9	93.37	93.20	-8	7,482	-0.11%
2022/02/16	0	92.50	0	93.03	93.40	0	7,718	0.00%
2022/02/15	0	92.53	1	92.40	92.40	-1	7,737	-0.01%
2022/02/14	1	92.00	2	92.60	92.60	-1	7,744	-0.01%
2022/02/11	1	93.80	0	94.00	93.80	1	7,869	0.01%
2022/02/10	1	94.90	5	95.02	95.00	-4	7,888	-0.05%
2022/02/09	0	0.00	9.1	95.52	95.70	-9.1	7,903	-0.11%
2022/02/08	0	0.00	2	93.95	94.20	-2	7,810	-0.03%
2022/01/26	1	92.60	0	0.00	92.90	1	7,746	0.01%
2022/01/25	1	92.60	0	0.00	93.00	1	7,756	0.01%
2022/01/21	10	92.00	1	92.10	92.90	9	7,617	0.12%
2022/01/20	0	0.00	1	93.00	92.80	-1	7,494	-0.01%
2022/01/19	2	93.35	0	0.00	93.40	2	7,398	0.03%
2022/01/18	11	92.99	20	93.67	93.40	-9	7,371	-0.12%
2022/01/17	21	91.70	0	0.00	91.90	21	7,275	0.29%
2022/01/14	5	92.00	0	0.00	92.50	5	7,282	0.07%
2022/01/13	1	91.50	0	0.00	92.20	1	7,243	0.01%
2022/01/11	3	91.73	0	0.00	92.10	3	7,183	0.04%
2022/01/10	2	92.40	1	93.20	92.50	1	7,108	0.01%
2022/01/07	1	94.00	1	92.90	93.00	0	7,097	0.00%
2022/01/06	3	92.83	1.1	93.13	93.30	1.9	7,039	0.03%
2022/01/04	3	93.60	2	93.15	93.50	1	6,997	0.01%
2022/01/03	1	93.80	0.1	94.00	93.70	0.9	6,912	0.01%
2021/12/30	2.4	94.73	6	95.22	94.70	-3.6	6,892	-0.05%
2021/12/29	4.1	94.85	0.1	94.70	94.60	4	6,822	0.06%
2021/12/28	3.5	93.80	1.3	93.71	94.70	2.2	6,688	0.03%
2021/12/27	0	0.00	2	91.00	91.40	-2	6,417	-0.03%
2021/12/24	0	0.00	3	90.40	90.50	-3	6,430	-0.05%
2021/12/23	0.1	89.90	0	0.00	90.30	0.1	6,459	0.00%
2021/12/22	5	89.54	0	0.00	90.00	5	6,490	0.08%
2021/12/21	0	0.00	12	89.23	89.30	-12	6,476	-0.19%
2021/12/20	5	88.02	0	88.76	87.80	5	6,421	0.08%
2021/12/17	4	89.25	0.1	89.50	88.90	3.9	6,429	0.06%
2021/12/16	4	89.93	22.1	90.04	90.10	-18.1	6,493	-0.28%
2021/12/15	10	88.90	0	0.00	88.80	10	6,545	0.15%
2021/12/14	0	0.00	3	89.17	89.30	-3	6,669	-0.04%
2021/12/13	0.2	89.07	1.1	88.99	88.70	-0.9	6,598	-0.01%
2021/12/10	0	0.00	2.2	89.48	89.30	-2.2	6,574	-0.03%
2021/12/09	2	88.30	0.2	88.60	89.00	1.8	6,519	0.03%
2021/12/08	0	0.00	1	89.00	88.40	-1	6,494	-0.02%
2021/12/03	0	0.00	8	88.28	87.80	-8	6,465	-0.12%
2021/12/02	1	87.00	5	87.80	87.90	-4	6,415	-0.06%
2021/12/01	0	0.00	2	87.40	87.90	-2	6,352	-0.03%
2021/11/30	5	87.20	2	87.50	85.90	3	6,298	0.05%
2021/11/26	4	86.80	0	0.00	86.60	4	6,109	0.07%
2021/11/25	2	87.80	0	87.30	88.00	2	6,188	0.03%
2021/11/24	1	87.20	10.4	86.80	87.00	-9.4	6,214	-0.15%
2021/11/23	0.2	87.09	1	86.50	87.60	-0.8	6,215	-0.01%
2021/11/22	0	85.90	31	86.00	86.50	-31	6,165	-0.50%
2021/11/19	2.2	86.63	6	87.30	86.90	-3.8	6,152	-0.06%
2021/11/18	1	87.70	4.1	87.95	88.30	-3.1	6,090	-0.05%
2021/11/17	12	87.72	1	87.50	88.50	11	6,087	0.18%
2021/11/16	1	87.30	4.4	87.97	88.60	-3.4	6,057	-0.06%
2021/11/15	4.1	85.90	25	85.80	86.00	-21	5,885	-0.36%
2021/11/12	10	83.30	18	82.46	83.00	-8	5,764	-0.14%
2021/11/11	0	0.00	3	82.30	82.50	-3	5,807	-0.05%
2021/11/10	5	82.70	1	82.80	82.80	4	5,945	0.07%
2021/11/09	0	80.75	0	0.00	81.10	0	5,960	0.00%
2021/11/08	41	80.66	5	80.44	81.50	36	5,963	0.60%
2021/11/05	1	79.30	0	0.00	80.00	1	5,955	0.02%
2021/11/04	0	0.00	1	79.50	79.70	-1	5,942	-0.02%
2021/10/26	0	0.00	4	79.20	79.20	-4	6,656	-0.06%
2021/10/25	0	78.28	1	78.00	77.90	-1	6,709	-0.01%
2021/10/21	1	77.70	1	77.80	77.90	0	7,033	0.00%
2021/10/18	0	0.00	1	79.20	78.90	-1	7,828	-0.01%
2021/10/14	1	78.30	2	78.85	78.90	-1	8,014	-0.01%
2021/10/13	1	77.70	0	0.00	77.40	1	8,055	0.01%
2021/10/12	2	76.80	0.3	77.13	76.90	1.7	8,120	0.02%
2021/10/08	0	0.00	2.7	78.75	78.50	-2.7	8,193	-0.03%
2021/10/07	1	78.80	2	78.80	78.10	-1	8,317	-0.01%
2021/10/06	1.5	77.13	2	77.40	77.50	-0.5	8,332	-0.01%
2021/09/30	0	0.00	1	77.20	77.50	-1	8,565	-0.01%
2021/09/28	2	77.50	0.2	77.70	77.50	1.8	8,704	0.02%
2021/09/27	0	0.00	0.8	78.30	78.20	-0.8	8,780	-0.01%
2021/09/24	2	78.90	0	0.00	78.40	2	8,891	0.02%
2021/09/23	0.5	78.80	1	79.50	79.50	-0.5	8,853	-0.01%
2021/09/22	2.5	76.90	0	0.00	78.40	2.5	8,773	0.03%
2021/09/17	0	0.00	1	77.40	77.90	-1	8,694	-0.01%
2021/09/16	1	76.20	1	75.80	76.00	0	8,638	0.00%
2021/09/15	0	0.00	1	76.50	75.90	-1	8,810	-0.01%
2021/09/14	1	75.00	0	0.00	75.70	1	8,897	0.01%
2021/09/13	0	0.00	2	75.00	75.20	-2	9,109	-0.02%
2021/09/10	3	74.57	1	74.40	74.90	2	9,193	0.02%
2021/09/09	1	76.00	0	0.00	76.00	1	9,279	0.01%
2021/09/08	0	0.00	34	76.11	76.20	-34	9,445	-0.36%
2021/09/07	0	0.00	2	77.30	76.90	-2	9,584	-0.02%
2021/09/06	0	0.00	1	77.00	76.80	-1	9,718	-0.01%
2021/09/03	3	77.20	0	0.00	77.40	3	9,797	0.03%
2021/09/02	2	77.80	0	0.00	77.10	2	9,933	0.02%
2021/09/01	0	0.00	2	78.20	78.00	-2	10,141	-0.02%
2021/08/31	0	0.00	4	77.68	78.40	-4	10,194	-0.04%
2021/08/30	2	77.00	3	77.20	77.50	-1	10,180	-0.01%
2021/08/27	0	0.00	2	76.80	76.80	-2	10,249	-0.02%
2021/08/26	1	76.20	3	76.30	76.30	-2	10,407	-0.02%
2021/08/25	0	0.00	4	77.00	77.00	-4	10,580	-0.04%
2021/08/23	2	76.00	1	76.30	75.90	1	10,719	0.01%
2021/08/20	1	75.80	4	75.60	75.60	-3	10,840	-0.03%
2021/08/19	0	0.00	10	74.90	74.90	-10	11,356	-0.09%
2021/08/18	32	74.43	1	75.30	75.20	31	11,484	0.27%
2021/08/17	0	0.00	6	73.70	73.70	-6	11,478	-0.05%
2021/08/16	12	73.03	0	73.10	73.20	12	11,444	0.10%
2021/08/13	29.5	73.82	20	74.70	73.70	9.5	11,420	0.08%
2021/08/12	2	75.60	0	0.00	76.00	2	11,377	0.02%
2021/08/10	12	76.98	0	0.00	77.10	12	11,563	0.10%
2021/08/09	4	77.03	2	77.05	77.50	2	11,738	0.02%
2021/08/06	1	76.50	3	77.20	77.10	-2	11,850	-0.02%
2021/08/05	3	76.30	2	76.90	76.40	1	12,015	0.01%
2021/08/04	6	76.33	0	0.00	76.20	6	12,291	0.05%
2021/08/03	5	76.98	0	0.00	77.40	5	12,231	0.04%
2021/08/02	2	77.35	0	0.00	78.00	2	12,165	0.02%
2021/07/30	20	77.38	164	77.31	77.30	-144	12,196	-1.18%	大賣/鉅額交易
2021/07/29	9	78.46	0	0.00	78.40	9	12,203	0.07%
2021/07/28	4	78.58	0	0.00	79.00	4	12,184	0.03%
2021/07/27	5	80.22	0	0.00	80.40	5	12,188	0.04%
2021/07/26	36	81.37	8	80.95	80.90	28	12,102	0.23%
2021/07/23	13	89.43	0	0.00	89.40	13	11,689	0.11%
2021/07/22	6	89.77	10	89.80	90.00	-4	11,501	-0.03%
2021/07/20	0	0.00	3	91.20	91.00	-3	11,325	-0.03%
2021/07/19	1	90.00	0	0.00	90.70	1	11,315	0.01%
2021/07/16	0	0.00	2	90.55	91.40	-2	11,385	-0.02%
2021/07/15	12	89.64	0	0.00	89.40	12	11,377	0.11%
2021/07/14	6	90.33	30	91.30	89.90	-24	11,334	-0.21%
2021/07/13	0	0.00	1	91.60	91.80	-1	11,261	-0.01%
2021/07/12	2	90.70	6	91.28	91.30	-4	11,292	-0.04%
2021/07/09	11	90.11	2	90.50	90.50	9	11,276	0.08%
2021/07/08	13	90.62	6	90.72	90.60	7	11,313	0.06%
2021/07/07	1	89.50	0	0.00	89.50	1	11,381	0.01%
2021/07/06	33	89.82	0.4	89.60	89.50	32.6	11,376	0.29%
2021/07/05	0	0.00	4	90.43	90.20	-4	11,361	-0.04%
2021/07/02	10	89.10	3	88.67	88.90	7	11,314	0.06%
2021/07/01	0	0.00	1	88.00	88.20	-1	11,283	-0.01%
2021/06/30	11	87.60	0	0.00	87.50	11	11,193	0.10%
2021/06/25	1	87.60	1	87.70	87.30	0	11,570	0.00%
2021/06/24	1	86.60	0	0.00	86.80	1	11,637	0.01%
2021/06/23	0	0.00	30	86.87	87.00	-30	11,509	-0.26%
2021/06/22	3	86.33	0	0.00	86.20	3	11,458	0.03%
2021/06/21	1	87.00	0	0.00	87.10	1	11,292	0.01%
2021/06/18	5	87.28	0	0.00	87.00	5	11,370	0.04%
2021/06/17	1	87.30	1	87.60	87.60	0	11,245	0.00%
2021/06/16	0	0.00	2	88.05	88.30	-2	11,237	-0.02%
2021/06/15	3	87.10	2	87.55	87.10	1	11,287	0.01%
2021/06/11	1	86.00	1.2	86.04	86.00	-0.2	11,244	0.00%
2021/06/10	3	85.20	1	85.50	85.10	2	11,254	0.02%
2021/06/09	11	85.57	1	85.10	85.10	10	11,197	0.09%
2021/06/07	4	86.60	0	0.00	87.00	4	11,106	0.04%
2021/06/04	12	87.10	0	0.00	87.10	12	11,104	0.11%
2021/06/03	6	87.87	0	0.00	87.80	6	11,145	0.05%
2021/06/02	1	88.50	6	88.78	88.40	-5	11,093	-0.05%
2021/06/01	2	90.05	2	90.50	89.90	0	11,019	0.00%
2021/05/31	8	89.31	11	88.20	89.70	-3	11,062	-0.03%
2021/05/28	4	87.95	0	87.60	87.90	4	11,048	0.04%
2021/05/27	1	86.40	0	0.00	87.40	1	10,966	0.01%
2021/05/26	2	87.00	2	87.00	87.20	0	10,593	0.00%
2021/05/25	2	88.00	0	0.00	87.90	2	10,510	0.02%
2021/05/20	2	89.15	0	0.00	88.40	2	10,473	0.02%
2021/05/19	47	90.40	2	90.10	89.50	45	10,440	0.43%
2021/05/18	2	87.75	1	89.30	90.00	1	10,478	0.01%
2021/05/17	6	88.02	5	88.00	88.30	1	10,558	0.01%
2021/05/14	3.1	91.10	4	90.55	90.30	-0.9	10,414	-0.01%
2021/05/13	3	87.40	1	88.20	88.10	2	10,258	0.02%
2021/05/12	1	87.00	8	89.09	87.90	-7	10,164	-0.07%
2021/05/11	2	91.50	2	91.90	91.50	0	10,012	0.00%
2021/05/10	5	94.80	0	0.00	94.50	5	9,947	0.05%
2021/05/07	0	0.00	4	95.15	95.40	-4	10,007	-0.04%
2021/05/06	13	93.55	1	93.50	93.00	12	10,012	0.12%
2021/05/05	3	94.30	20	94.10	94.10	-17	9,907	-0.17%
2021/04/29	0	98.00	0	0.00	98.40	0	9,793	0.00%
2021/04/28	0	0.00	1	97.60	97.60	-1	9,796	-0.01%
2021/04/27	12	97.36	0	0.00	97.40	12	9,875	0.12%
2021/04/26	0	0.00	5	98.56	98.80	-5	9,825	-0.05%
2021/04/23	0	0.00	1	98.00	97.60	-1	9,893	-0.01%
2021/04/22	2	97.80	0	0.00	97.20	2	9,913	0.02%
2021/04/20	1	97.70	1	97.60	98.00	0	9,976	0.00%
2021/04/19	0.1	97.70	0	0.00	97.30	0.1	9,987	0.00%
2021/04/16	2	96.85	2.6	97.18	97.90	-0.6	10,011	-0.01%
2021/04/15	4	95.98	0	0.00	95.90	4	10,014	0.04%
2021/04/14	1	95.00	0.1	95.60	96.00	0.9	10,014	0.01%
2021/04/13	12	95.90	5.2	96.13	95.90	6.9	10,058	0.07%
2021/04/12	4	97.83	0	0.00	97.40	4	10,139	0.04%
2021/04/09	20.1	97.87	81	98.70	97.90	-60.9	10,199	-0.60%
2021/04/08	3	98.93	1	98.90	98.80	2	10,104	0.02%
2021/04/07	3	98.90	2	98.95	99.00	1	10,058	0.01%
2021/04/06	2	99.75	1	99.90	99.30	1	9,994	0.01%
2021/04/01	3	99.37	3	99.33	99.00	0	10,014	0.00%
2021/03/31	37	99.13	54	99.22	98.00	-17	9,944	-0.17%
2021/03/30	1	96.70	4	97.55	99.00	-3	9,625	-0.03%
2021/03/29	3	97.60	6	96.63	98.00	-3	9,494	-0.03%
2021/03/26	0	0.00	12	94.07	94.00	-12	9,377	-0.13%
2021/03/25	0	0.00	0.3	92.90	93.00	-0.3	9,391	0.00%
2021/03/24	2.2	93.70	3	94.20	93.70	-0.9	9,444	-0.01%
2021/03/23	1	93.90	4	93.40	93.40	-3	9,436	-0.03%
2021/03/22	0	0.00	2	90.80	90.80	-2	9,384	-0.02%
2021/03/19	3	90.20	4	90.23	89.40	-1	9,490	-0.01%
2021/03/18	11.3	91.64	20.2	91.75	91.50	-9	9,412	-0.10%
2021/03/17	0	0.00	1	88.80	88.60	-1	9,292	-0.01%
2021/03/16	16	89.14	1	89.40	89.50	15	9,331	0.16%
2021/03/15	3	88.77	6	88.77	88.90	-3	9,314	-0.03%
2021/03/12	0	0.00	1	88.00	88.50	-1	9,404	-0.01%
2021/03/11	0	0.00	2	86.45	86.80	-2	9,511	-0.02%
2021/03/10	2	85.75	2.2	85.66	85.70	-0.2	9,556	0.00%
2021/03/09	2	83.80	3	84.93	85.50	-1	9,543	-0.01%
2021/03/03	1	85.40	0	0.00	85.60	1	9,540	0.01%
2021/03/02	0	0.00	2	86.25	86.00	-2	9,484	-0.02%
2021/02/26	7	85.09	0	0.00	85.00	7	9,466	0.07%
2021/02/25	0	0.00	9	86.22	87.00	-9	9,354	-0.10%
2021/02/24	5	85.72	7	85.70	85.50	-2	9,362	-0.02%
2021/02/23	9	86.42	1.7	86.38	86.70	7.3	9,288	0.08%
2021/02/22	3	87.47	2	89.10	87.30	1	9,305	0.01%
2021/02/19	2	87.15	0	0.00	88.20	2	9,357	0.02%
2021/02/18	0	0.00	3	89.10	88.90	-3	9,557	-0.03%
2021/02/17	5	87.94	22	87.97	88.70	-17	9,739	-0.17%
2021/02/05	1.1	84.64	3	85.43	85.10	-1.9	9,556	-0.02%
2021/02/04	2	85.20	1	84.80	84.50	1	9,595	0.01%
2021/02/03	0	0.00	5	85.56	85.50	-5	9,737	-0.05%
2021/02/02	0	0.00	15.1	84.89	84.60	-15.1	9,766	-0.15%
2021/02/01	0	0.00	2	82.45	82.50	-2	9,634	-0.02%
2021/01/29	55	82.17	0	0.00	80.70	55	9,623	0.57%
2021/01/28	41	83.08	2	85.00	82.80	39	9,571	0.41%
2021/01/27	50	84.50	3	84.17	84.10	47	9,501	0.49%
2021/01/26	1	83.10	0	0.00	83.00	1	9,472	0.01%
2021/01/25	5	82.90	2	84.05	84.30	3	9,428	0.03%
2021/01/22	1	81.90	1	82.30	82.40	0	9,397	0.00%
2021/01/20	2	81.00	40	81.70	81.20	-38	9,356	-0.41%
2021/01/19	3	82.80	0	0.00	82.60	3	9,215	0.03%
2021/01/18	10	82.80	0	0.00	83.20	10	9,152	0.11%
2021/01/15	32	86.02	14	85.89	85.00	18	9,070	0.20%
2021/01/14	15	85.53	1.1	85.90	85.60	14	9,068	0.15%
2021/01/13	0	0.00	19	86.22	86.10	-19	9,146	-0.21%
2021/01/12	3	84.03	36.2	84.49	84.90	-33.2	8,981	-0.37%
2021/01/11	24	84.56	12	84.13	84.90	12	8,902	0.13%
2021/01/08	5	84.24	2	84.20	84.60	3	8,867	0.03%
2021/01/07	3	84.17	1	84.50	83.90	2	8,812	0.02%
2021/01/06	5	84.20	0	0.00	83.90	5	8,743	0.06%
2021/01/05	0	0.00	8	84.23	84.70	-8	8,604	-0.09%
2021/01/04	5	81.50	1	81.30	81.10	4	8,528	0.05%
2020/12/31	0	0.00	1	80.70	80.90	-1	8,497	-0.01%
2020/12/30	0	0.00	3	80.87	81.00	-3	8,578	-0.03%
2020/12/29	1	80.10	0	0.00	80.40	1	8,652	0.01%
2020/12/25	0	0.00	8	79.88	79.80	-8	8,747	-0.09%
2020/12/24	4	78.70	0	0.00	78.80	4	8,771	0.05%
2020/12/22	4	78.38	1	78.60	78.30	3	8,858	0.03%
2020/12/21	9	78.74	0	0.00	79.50	9	8,970	0.10%
2020/12/18	0	0.00	12	79.33	78.90	-12	8,955	-0.13%
2020/12/17	11	78.09	11	78.07	77.70	0	8,897	0.00%
2020/12/16	1	78.00	0	0.00	78.90	1	8,902	0.01%
2020/12/15	6	77.87	0	0.00	77.60	6	8,883	0.07%
2020/12/14	2	80.00	0	0.00	79.90	2	8,805	0.02%
2020/12/11	0	0.00	11	80.52	81.10	-11	8,842	-0.12%
2020/12/10	1	80.70	28	80.23	80.60	-27	8,842	-0.31%
2020/12/09	0	0.00	3	81.90	81.90	-3	8,812	-0.03%
2020/12/08	2	81.20	3	81.20	81.90	-1	8,816	-0.01%
2020/12/07	6	80.83	4	81.15	81.40	2	8,781	0.02%
2020/12/04	0	0.00	5	78.66	79.00	-5	8,731	-0.06%
2020/12/03	1	77.50	0	0.00	77.40	1	8,758	0.01%
2020/12/02	0	0.00	2	77.95	77.80	-2	8,777	-0.02%
2020/12/01	0	0.00	1	77.10	77.50	-1	8,916	-0.01%
2020/11/30	6	77.17	0	0.00	77.00	6	9,025	0.07%
2020/11/27	3	77.13	1	77.40	77.70	2	8,910	0.02%
2020/11/24	2	77.10	2	77.60	77.40	0	9,343	0.00%
2020/11/23	0	0.00	2	77.20	77.50	-2	9,412	-0.02%
2020/11/20	1	76.80	1	76.10	76.50	0	9,474	0.00%
2020/11/19	8	76.20	20	76.43	76.50	-12	9,607	-0.12%
2020/11/18	0	0.00	9	76.21	76.30	-9	9,611	-0.09%
2020/11/17	5	75.52	5	75.92	75.60	0	9,711	0.00%
2020/11/16	3	74.17	15	75.18	76.10	-12	9,609	-0.12%
2020/11/13	31	71.58	0	0.00	71.50	31	9,399	0.33%
2020/11/12	24	71.77	0	0.00	71.10	24	9,508	0.25%
2020/11/10	15	72.73	0	0.00	72.10	15	10,285	0.15%
2020/11/06	0	0.00	4	73.65	73.80	-4	10,170	-0.04%
2020/11/05	2	72.70	0	0.00	72.70	2	10,177	0.02%
2020/11/02	0	0.00	1	72.30	72.80	-1	10,373	-0.01%
2020/10/30	0	0.00	0.2	72.50	72.00	-0.2	10,570	0.00%
2020/10/29	10	71.40	11	72.39	72.00	-1	10,709	-0.01%
2020/10/27	0	0.00	1	72.30	72.30	-1	11,422	-0.01%
2020/10/23	1	71.50	0	0.00	71.70	1	11,849	0.01%
2020/10/22	0	0.00	2	71.80	72.10	-2	12,018	-0.02%
2020/10/21	17	71.91	1	71.30	71.20	16	12,064	0.13%
2020/10/20	1	73.20	0	0.00	73.20	1	12,033	0.01%
2020/10/19	3	73.20	1	73.40	73.20	2	12,131	0.02%
2020/10/16	1	73.40	2	73.40	73.20	-1	12,310	-0.01%
2020/10/15	3	73.60	0	0.00	74.10	3	12,446	0.02%
2020/10/13	1	73.20	12	73.53	73.90	-11	12,523	-0.09%
2020/10/12	23	73.58	0	0.00	73.30	23	12,524	0.18%
2020/10/08	1	74.60	10	74.70	74.90	-9	12,487	-0.07%
2020/10/07	22	74.04	0	0.00	74.20	22	12,464	0.18%
2020/10/05	5	74.02	1	75.20	74.00	4	12,462	0.03%
2020/09/30	0	0.00	3	75.07	75.60	-3	12,565	-0.02%
2020/09/28	1	73.80	13	74.23	74.20	-12	12,869	-0.09%
2020/09/25	5	73.00	0	0.00	73.40	5	12,891	0.04%
2020/09/24	67	74.21	1	73.00	73.00	66	12,957	0.51%
2020/09/23	5	75.44	0	0.00	75.40	5	12,923	0.04%
2020/09/22	2	75.70	0	0.00	75.60	2	12,953	0.02%
2020/09/21	4	76.80	1	76.80	76.30	3	12,971	0.02%
2020/09/18	5	78.06	1.1	78.01	78.10	3.9	12,990	0.03%
2020/09/17	1	78.60	10	79.29	78.60	-9	12,934	-0.07%
2020/09/15	1	77.90	1	78.10	78.30	0	12,879	0.00%
2020/09/14	10	76.80	10	77.72	78.10	0	13,055	0.00%
2020/09/11	0	0.00	7	76.11	76.40	-7	13,037	-0.05%
2020/09/10	12	75.78	4	75.80	75.90	8	13,027	0.06%
2020/09/09	13	73.47	1	73.80	74.40	12	12,966	0.09%
2020/09/08	12	74.87	0	0.00	74.90	12	12,882	0.09%
2020/09/07	1	75.80	0	0.00	75.60	1	12,933	0.01%
2020/09/04	19	75.67	11	77.00	76.80	8	12,942	0.06%
2020/09/03	1	78.10	1	78.20	77.80	0	12,885	0.00%
2020/09/02	2	77.55	1	78.10	77.80	1	12,886	0.01%
2020/09/01	2	78.05	1	77.50	77.90	1	13,030	0.01%
2020/08/31	3	76.97	2	77.65	77.00	1	12,903	0.01%
2020/08/28	8	76.88	1	77.30	77.20	7	12,954	0.05%
2020/08/27	1	77.90	0	0.00	78.50	1	12,852	0.01%
2020/08/26	1	79.00	1	79.00	79.10	0	12,768	0.00%
2020/08/25	1	78.70	4	78.83	78.90	-3	12,698	-0.02%
2020/08/24	2	78.30	1.5	77.90	77.60	0.5	12,887	0.00%
2020/08/21	21	78.11	0	0.00	77.90	21	12,956	0.16%
2020/08/20	4	79.78	18	79.32	78.90	-14	12,806	-0.11%
2020/08/19	18	81.71	3	82.47	81.50	15	12,699	0.12%
2020/08/18	3	82.60	9.5	82.07	82.20	-6.5	12,622	-0.05%
2020/08/17	9	83.49	13	83.38	84.30	-4	12,514	-0.03%
2020/08/14	4	80.88	25	80.03	81.00	-21	12,346	-0.17%
2020/08/13	4	74.90	2	74.85	75.00	2	11,773	0.02%
2020/08/12	1	74.30	1	74.20	74.20	0	12,023	0.00%
2020/08/11	8	75.53	0	0.00	75.30	8	12,153	0.07%
2020/08/10	2	76.30	3	76.83	76.30	-1	12,249	-0.01%
2020/08/07	1	76.30	3	76.77	76.00	-2	12,208	-0.02%
2020/08/06	11	76.73	1	76.80	76.20	10	12,168	0.08%
2020/08/05	3	76.80	20	77.21	77.40	-17	12,172	-0.14%
2020/08/04	5.1	74.11	17	74.25	75.30	-12	12,104	-0.10%
2020/08/03	44	74.70	2	74.90	73.60	42	12,008	0.35%
2020/07/31	0	0.00	2	82.40	81.80	-2	11,533	-0.02%
2020/07/30	0	0.00	4	82.35	82.10	-4	11,323	-0.04%
2020/07/29	2	80.50	5	80.44	80.60	-3	11,158	-0.03%
2020/07/28	2	79.35	3	79.87	79.70	-1	11,103	-0.01%
2020/07/27	9	79.81	1	81.20	79.80	8	11,094	0.07%
2020/07/24	2	81.30	80	80.48	79.90	-78	11,074	-0.70%
2020/07/23	8	82.08	6	82.07	82.00	2	11,013	0.02%
2020/07/22	3	81.27	16	81.06	82.00	-13	10,998	-0.12%
2020/07/21	2	79.80	1	80.00	79.90	1	10,836	0.01%
2020/07/20	3	79.03	12	79.24	79.00	-9	10,695	-0.08%
2020/07/17	15	78.50	0	0.00	78.00	15	10,651	0.14%
2020/07/16	1	79.20	1	78.70	78.00	0	10,654	0.00%
2020/07/15	6	78.22	52	78.54	78.70	-46	10,686	-0.43%
2020/07/14	6	77.22	101	77.20	77.50	-95	10,707	-0.89%	大賣/
2020/07/13	2	77.85	0	0.00	77.80	2	10,794	0.02%
2020/07/10	0	0.00	113	76.68	77.00	-113	10,911	-1.04%	大賣/鉅額交易
2020/07/09	7	76.93	7.1	76.79	76.70	-0.1	10,920	0.00%
2020/07/08	0	0.00	8	76.73	76.70	-8	10,724	-0.07%
2020/07/07	1	75.70	1	75.50	75.80	0	10,542	0.00%
2020/07/06	0	0.00	2	74.75	75.40	-2	10,463	-0.02%
2020/07/03	6	74.02	10	74.10	74.00	-4	10,420	-0.04%
2020/07/02	1	72.90	15	72.77	72.60	-14	10,430	-0.13%
2020/07/01	0	0.00	13	71.54	71.60	-13	10,495	-0.12%
2020/06/29	5	70.70	3	71.40	70.90	2	10,495	0.02%
2020/06/22	0	0.00	7	70.17	70.00	-7	10,517	-0.07%
2020/06/19	3	69.87	2	70.05	69.60	1	10,567	0.01%
2020/06/18	0	0.00	2	68.50	68.80	-2	10,429	-0.02%
2020/06/17	3	68.00	0	0.00	68.10	3	10,428	0.03%
2020/06/15	3	67.00	10	67.30	67.00	-7	10,757	-0.07%
2020/06/12	14	67.77	0	0.00	67.80	14	10,815	0.13%
2020/06/11	17	69.65	0	0.00	69.70	17	10,837	0.16%
2020/06/10	1	70.20	2	71.30	69.80	-1	10,951	-0.01%
2020/06/09	0	0.00	7	69.99	70.80	-7	11,106	-0.06%
2020/06/08	5	69.28	5	70.08	70.80	0	11,108	0.00%
2020/06/05	5	71.90	20	72.00	72.00	-15	10,854	-0.14%
2020/06/04	0	0.00	26	71.78	71.50	-26	10,875	-0.24%
2020/06/03	2	70.00	0	0.00	70.10	2	10,709	0.02%
2020/06/01	30	70.10	1	70.20	69.90	29	10,659	0.27%
2020/05/28	0	0.00	5	69.28	69.50	-5	10,309	-0.05%
2020/05/27	3	69.17	0	0.00	69.00	3	10,332	0.03%
2020/05/26	5	69.70	6	69.60	69.50	-1	10,280	-0.01%
2020/05/22	0	0.00	1	68.80	68.70	-1	10,230	-0.01%
2020/05/21	0	0.00	22	69.64	69.80	-22	10,199	-0.22%
2020/05/20	1	68.00	7	68.40	68.30	-6	10,018	-0.06%
2020/05/19	4	68.35	5	68.80	68.30	-1	9,918	-0.01%
2020/05/18	0	0.00	14.1	66.02	66.50	-14.1	9,645	-0.15%
2020/05/15	2	65.40	2	65.30	65.20	0	9,558	0.00%
2020/05/14	1	65.00	4	65.18	65.00	-3	9,430	-0.03%
2020/05/13	3	65.20	0	0.00	65.50	3	9,406	0.03%
2020/05/11	35	65.92	1	65.90	65.90	34	9,301	0.37%
2020/05/08	8	65.43	9	65.49	64.90	-1	9,201	-0.01%
2020/05/06	0	0.00	2	64.50	64.50	-2	9,119	-0.02%
2020/05/04	3	63.43	1	63.20	64.00	2	9,112	0.02%
2020/04/30	0	0.00	5	64.64	64.90	-5	9,065	-0.06%
2020/04/29	0	0.00	3	63.50	63.20	-3	9,024	-0.03%
2020/04/28	0	0.00	1	63.00	62.80	-1	9,031	-0.01%
2020/04/27	3	62.53	7	62.93	62.50	-4	9,240	-0.04%
2020/04/22	3	61.73	0	0.00	62.00	3	9,218	0.03%
2020/04/21	4	62.03	0	0.00	62.20	4	9,248	0.04%
2020/04/20	1	62.80	1	63.10	63.10	0	9,255	0.00%
2020/04/17	3	62.50	0	0.00	62.80	3	9,213	0.03%
2020/04/15	1	63.40	1	63.60	63.40	0	9,048	0.00%
2020/04/14	1	63.60	11	63.25	63.70	-10	8,926	-0.11%
2020/04/13	3.1	61.84	0	0.00	61.90	3.1	8,966	0.03%
2020/04/10	0	0.00	1	61.70	61.80	-1	9,146	-0.01%
2020/04/09	12	62.18	7	63.99	61.80	5	9,205	0.05%
2020/04/07	1	62.80	1	62.80	62.80	0	9,098	0.00%
2020/04/06	4	62.23	18	62.83	62.80	-14	8,983	-0.16%
2020/04/01	1	59.80	1.2	59.92	59.70	-0.2	8,814	0.00%
2020/03/31	1	61.50	3	61.30	60.20	-2	8,770	-0.02%
2020/03/30	1	59.20	1	59.10	59.60	0	8,685	0.00%
2020/03/27	4	59.50	5	61.30	60.20	-1	8,675	-0.01%
2020/03/26	1	59.20	1	60.00	60.10	0	8,689	0.00%
2020/03/25	2	59.80	9	60.20	59.60	-7	8,803	-0.08%
2020/03/24	0	0.00	11	56.69	57.30	-11	8,929	-0.12%
2020/03/23	0	0.00	8	53.70	52.60	-8	8,897	-0.09%
2020/03/20	5	53.24	5	54.28	54.80	0	8,887	0.00%
2020/03/19	10	53.50	0	0.00	51.70	10	8,766	0.11%
2020/03/18	72	55.63	2	56.20	55.00	70	8,620	0.81%
2020/03/17	20	56.85	2	57.00	56.20	18	8,555	0.21%
2020/03/16	13	59.50	5.3	57.84	57.30	7.7	8,356	0.09%
2020/03/13	31	55.25	7	56.10	60.60	24	8,140	0.29%
2020/03/12	6	58.37	0	0.00	58.80	6	7,817	0.08%
2020/03/10	5	60.04	0	0.00	60.50	5	7,678	0.07%
2020/03/09	3	60.60	0	0.00	60.50	3	7,618	0.04%
2020/03/06	0	0.00	2	62.00	61.80	-2	7,573	-0.03%
2020/03/05	38	62.04	6	62.27	62.30	32	7,587	0.42%
2020/03/04	0	0.00	1	61.90	62.10	-1	7,607	-0.01%
2020/03/03	3	61.73	0	0.00	61.60	3	7,718	0.04%
2020/03/02	0	0.00	20	61.60	61.60	-20	7,753	-0.26%
2020/02/27	1	62.10	0	0.00	62.00	1	7,900	0.01%
2020/02/26	1	62.60	1	62.30	62.60	0	7,887	0.00%
2020/02/25	2	62.80	2	62.40	62.80	0	7,995	0.00%
2020/02/21	0	0.00	2	63.00	63.00	-2	8,147	-0.02%
2020/02/20	2	63.00	0	0.00	63.20	2	8,299	0.02%
2020/02/18	6	62.82	0	0.00	63.10	6	8,596	0.07%
2020/02/14	2	64.00	11	64.45	64.00	-9	9,045	-0.10%
2020/02/13	0	0.00	10	64.63	64.80	-10	9,068	-0.11%
2020/02/11	0	0.00	1	64.00	63.80	-1	9,163	-0.01%
2020/02/10	4	63.20	0	0.00	63.50	4	9,239	0.04%
2020/02/07	39.4	63.50	6	63.57	63.70	33.4	9,349	0.36%
2020/02/06	1	63.60	7	63.49	63.50	-6	9,619	-0.06%
2020/02/05	23	61.91	0	0.00	62.20	23	9,853	0.23%
2020/02/03	0	0.00	40	60.80	61.10	-40	9,921	-0.40%
2020/01/31	1	62.30	1	62.60	62.00	0	9,829	0.00%
2020/01/30	3	62.40	1	62.60	61.60	2	9,859	0.02%
2020/01/20	0	0.00	0.1	64.90	65.00	-0.1	9,649	0.00%
2020/01/17	50	65.00	30	64.93	65.00	20	9,827	0.20%
2020/01/16	0	0.00	2	64.85	65.00	-2	9,991	-0.02%
2020/01/14	0	0.00	12	64.53	64.60	-12	10,474	-0.11%
2020/01/10	0	0.00	24	63.56	64.00	-24	10,980	-0.22%
2020/01/08	2	61.80	2	62.30	62.40	0	11,228	0.00%
2020/01/07	8	62.04	4	62.58	62.60	4	11,298	0.04%
2020/01/06	2	62.20	3	62.73	63.00	-1	11,277	-0.01%
2020/01/03	0	0.00	8	63.90	64.20	-8	11,123	-0.07%
2020/01/02	2	63.80	0	0.00	64.00	2	11,110	0.02%
2019/12/31	1	64.20	1	64.40	64.30	0	11,087	0.00%
2019/12/30	3	64.43	0	0.00	64.50	3	11,089	0.03%
2019/12/27	1	64.50	8	64.45	64.60	-7	11,206	-0.06%
2019/12/26	1	64.30	1	64.20	64.20	0	11,268	0.00%
2019/12/25	0	0.00	0	64.20	64.20	0	11,349	0.00%
2019/12/20	2	64.00	2	64.65	64.00	0	11,325	0.00%
2019/12/19	4	64.20	23	63.76	64.20	-19	11,254	-0.17%
2019/12/18	1	62.20	9	62.63	62.90	-8	11,153	-0.07%
2019/12/16	0.5	62.20	1	62.30	62.30	-0.5	11,026	0.00%
2019/12/13	0.2	62.10	0	0.00	62.20	0.2	10,920	0.00%
2019/12/12	3.3	61.86	0	0.00	62.00	3.3	10,841	0.03%
2019/12/10	20	61.25	0	0.00	61.50	20	10,729	0.19%
2019/12/06	0.2	61.30	0	0.00	61.20	0.2	10,726	0.00%
2019/12/05	1	61.50	0	0.00	61.20	1	10,704	0.01%
2019/12/03	0	0.00	1	61.20	61.60	-1	10,597	-0.01%
2019/12/02	1	60.50	1	60.30	60.70	0	10,583	0.00%
2019/11/29	1	60.20	1	60.70	60.30	0	10,490	0.00%
2019/11/28	6	60.92	21	61.00	61.10	-15	10,377	-0.14%
2019/11/27	5	61.50	0	0.00	61.50	5	10,296	0.05%
2019/11/26	13	61.96	0	0.00	62.20	13	10,201	0.13%
2019/11/25	21	63.37	0	0.00	62.70	21	9,855	0.21%
2019/11/22	0	0.00	25	63.46	63.20	-25	9,882	-0.25%
2019/11/21	6	62.50	4	62.78	62.60	2	9,740	0.02%
2019/11/20	2	63.40	4.3	63.89	63.50	-2.3	9,635	-0.02%
2019/11/19	0	0.00	9	63.62	63.50	-9	9,517	-0.09%
2019/11/18	3	63.00	10	63.18	63.20	-7	9,345	-0.07%
2019/11/15	3	63.13	2	63.30	62.80	1	9,246	0.01%
2019/11/14	8	62.49	66	63.07	63.10	-58	9,077	-0.64%
2019/11/12	0.2	60.90	0	0.00	61.00	0.2	8,613	0.00%
2019/11/11	7	60.84	0	0.00	60.70	7	8,726	0.08%
2019/11/08	0.2	61.50	0	0.00	61.80	0.2	8,655	0.00%
2019/11/07	3.1	61.09	0	0.00	60.90	3.1	8,604	0.04%
2019/11/06	2.2	61.93	31	61.80	62.00	-28.8	8,534	-0.34%
2019/11/05	54	62.32	12	62.33	62.40	42	8,452	0.50%
2019/11/04	3	60.87	46	60.97	61.20	-43	8,223	-0.52%
2019/11/01	4.2	58.47	22	59.32	59.90	-17.8	8,014	-0.22%
2019/10/31	0.1	58.50	0	0.00	58.50	0.1	7,970	0.00%
2019/10/30	1	58.20	9	58.32	58.40	-8	8,009	-0.10%
2019/10/29	5	58.40	1	58.20	58.10	4	8,029	0.05%
2019/10/28	1.1	58.12	2	58.15	58.30	-0.9	7,926	-0.01%
2019/10/25	1	57.60	5	57.66	58.10	-4	8,021	-0.05%
2019/10/24	22	57.49	2	57.80	58.00	20	8,000	0.25%
2019/10/23	12	57.72	1	58.00	58.20	11	7,919	0.14%
2019/10/22	2	56.95	63	57.45	58.00	-61	7,751	-0.79%
2019/10/21	11	55.99	16	55.85	56.40	-5	7,474	-0.07%
2019/10/18	22	54.83	0	0.00	54.40	22	7,236	0.30%
2019/10/17	4	54.10	0	0.00	54.20	4	6,944	0.06%
2019/10/16	7	54.20	0	0.00	54.30	7	6,727	0.10%
2019/10/15	6	54.00	1	54.00	54.00	5	6,622	0.08%
2019/10/14	12	54.72	0	0.00	53.90	12	6,555	0.18%
2019/10/09	5	54.60	0	0.00	54.40	5	6,435	0.08%
2019/10/04	1	54.60	0	0.00	54.60	1	6,331	0.02%
2019/10/03	73	54.35	2	54.60	54.40	71	6,309	1.13%
2019/10/02	8	55.39	0	0.00	55.20	8	6,159	0.13%
2019/10/01	41	56.59	0	0.00	56.40	41	6,094	0.67%
2019/09/27	2	56.80	0	0.00	56.60	2	6,024	0.03%
2019/09/26	30	57.20	0	0.00	57.40	30	6,021	0.50%
2019/09/25	30	57.30	0	0.00	57.20	30	6,014	0.50%
2019/09/24	2	57.90	2	58.10	57.50	0	6,047	0.00%
2019/09/23	0	0.00	14	57.69	57.80	-14	5,948	-0.24%
2019/09/20	20	56.30	1	56.80	56.80	19	5,874	0.32%
2019/09/19	1	56.70	0	0.00	56.20	1	5,878	0.02%
2019/09/18	0	0.00	1	56.70	56.60	-1	5,935	-0.02%
2019/09/16	1	56.60	1	56.50	56.70	0	6,073	0.00%
2019/09/11	7	56.21	0	0.00	56.50	7	6,250	0.11%
2019/09/10	0	0.00	6	56.02	56.20	-6	6,243	-0.10%
2019/09/09	15	56.20	0	0.00	56.10	15	6,240	0.24%
2019/09/05	5	56.20	0	0.00	56.30	5	6,300	0.08%
2019/09/04	1	55.50	0	0.00	56.10	1	6,331	0.02%
2019/09/03	1	55.70	0	0.00	55.70	1	6,348	0.02%
2019/09/02	0	0.00	3	56.20	55.90	-3	6,405	-0.05%
2019/08/30	1	56.20	2	56.15	56.50	-1	6,425	-0.02%
2019/08/29	3	54.90	1	55.40	55.50	2	6,380	0.03%
2019/08/28	2	55.00	0	0.00	55.00	2	6,365	0.03%
2019/08/27	10	54.90	0	0.00	54.90	10	6,405	0.16%
2019/08/26	1	55.00	0	0.00	55.00	1	6,462	0.02%
2019/08/22	7	55.50	1	56.10	55.60	6	6,503	0.09%
2019/08/20	2	55.80	0	0.00	56.00	2	6,623	0.03%
2019/08/16	1	55.90	0	0.00	56.10	1	6,551	0.02%
2019/08/15	1	55.50	1	56.10	56.20	0	6,490	0.00%
2019/08/14	1	56.40	7	56.49	56.30	-6	6,465	-0.09%
2019/08/08	1	54.50	0	0.00	54.50	1	6,385	0.02%
2019/08/07	1	53.70	0	0.00	53.80	1	6,468	0.02%
2019/08/06	7	53.26	0	0.00	53.50	7	6,473	0.11%
2019/08/05	1	53.80	35	53.80	53.90	-34	6,463	-0.53%
2019/08/02	4	55.00	0	0.00	54.90	4	6,399	0.06%
2019/08/01	5	56.40	0	0.00	56.00	5	6,318	0.08%
2019/07/31	2	57.20	0	0.00	57.50	2	6,225	0.03%
2019/07/29	6	57.58	1	57.80	57.90	5	6,222	0.08%
2019/07/26	1	61.10	0	0.00	61.50	1	6,096	0.02%
2019/07/25	0	0.00	15	61.50	61.50	-15	6,011	-0.25%
2019/07/24	12	61.06	0	0.00	61.00	12	5,977	0.20%
2019/07/22	0	0.00	1	61.50	61.50	-1	5,954	-0.02%
2019/07/19	2	61.30	1	62.00	60.90	1	6,023	0.02%
2019/07/17	0	0.00	1	61.90	61.70	-1	5,971	-0.02%
2019/07/16	2	61.95	4	62.03	61.90	-2	5,960	-0.03%
2019/07/15	0	0.00	7	61.20	61.50	-7	5,946	-0.12%
2019/07/09	1	60.20	0	0.00	60.10	1	6,332	0.02%
2019/07/05	1	60.20	0	0.00	60.60	1	6,410	0.02%
2019/07/04	2	61.00	0	0.00	61.00	2	6,396	0.03%
2019/07/03	0	0.00	1	60.80	60.70	-1	6,433	-0.02%
2019/07/02	0	0.00	1	61.30	61.40	-1	6,464	-0.02%
2019/07/01	5	61.22	4.6	60.85	60.80	0.4	6,413	0.01%
2019/06/28	1	60.60	0	0.00	60.40	1	6,449	0.02%
2019/06/27	0	0.00	1	61.20	61.20	-1	6,518	-0.02%
2019/06/25	6	60.92	0	0.00	60.30	6	6,515	0.09%
2019/06/24	4	61.20	1	61.10	60.70	3	6,463	0.05%
2019/06/21	0	0.00	1	61.20	61.30	-1	6,451	-0.02%
2019/06/20	0	0.00	10	60.91	60.80	-10	6,366	-0.16%
2019/06/19	0	0.00	34	60.30	60.30	-34	6,275	-0.54%
2019/06/18	0	0.00	1	59.60	59.50	-1	6,234	-0.02%
2019/06/14	1	59.60	0	0.00	59.00	1	6,261	0.02%
2019/06/12	0	0.00	15	60.00	60.00	-15	6,319	-0.24%
2019/06/10	25	58.38	0	0.00	58.90	25	6,221	0.40%
2019/06/03	0	0.00	4	58.03	58.50	-4	6,265	-0.06%
2019/05/31	2	58.90	0	0.00	58.90	2	6,283	0.03%
2019/05/30	1	56.40	0	0.00	56.70	1	6,173	0.02%
2019/05/28	0	0.00	2	56.55	56.70	-2	6,252	-0.03%
2019/05/24	7	55.73	0	0.00	55.70	7	6,214	0.11%
2019/05/23	0.1	56.00	0	0.00	55.90	0.1	6,267	0.00%
2019/05/21	0	0.00	1	56.80	56.70	-1	6,411	-0.02%
2019/05/17	6.3	56.50	1	57.00	56.40	5.3	6,340	0.08%
2019/05/15	2	57.45	14	57.30	57.50	-12	6,321	-0.19%
2019/05/14	1	57.40	0	0.00	57.40	1	6,256	0.02%
2019/05/13	1	58.00	0	0.00	58.00	1	6,269	0.02%
2019/05/07	0	0.00	1	60.20	60.20	-1	6,355	-0.02%
2019/05/03	5	59.70	0	0.00	59.70	5	6,335	0.08%
2019/05/02	0	0.00	7	59.49	59.60	-7	6,306	-0.11%
2019/04/30	3	59.00	0	0.00	59.20	3	6,291	0.05%
2019/04/29	1	59.60	0	0.00	59.70	1	6,334	0.02%
2019/04/26	1	58.80	0	0.00	59.00	1	6,341	0.02%
2019/04/25	3	59.87	0	0.00	59.80	3	6,462	0.05%
2019/04/24	0	0.00	10	60.56	60.80	-10	6,718	-0.15%
2019/04/23	1	59.70	0	0.00	60.60	1	6,844	0.01%
2019/04/19	1	60.00	0	0.00	60.30	1	6,883	0.01%
2019/04/18	0	0.00	1	60.50	60.80	-1	6,937	-0.01%
2019/04/17	16	60.91	14	61.05	60.70	2	6,997	0.03%
2019/04/16	2	58.80	0	0.00	59.10	2	6,800	0.03%
2019/04/15	0	0.00	2	58.90	58.80	-2	6,873	-0.03%
2019/04/12	0	0.00	4	58.43	58.80	-4	6,845	-0.06%
2019/04/11	1	58.80	2	58.20	58.20	-1	6,838	-0.01%
2019/04/09	0	0.00	2	58.90	59.00	-2	6,859	-0.03%
2019/04/08	6	58.35	0	0.00	58.30	6	6,825	0.09%
2019/04/02	21	58.00	1	57.90	58.00	20	6,724	0.30%
2019/04/01	8	58.40	2	58.45	58.40	6	6,632	0.09%
2019/03/29	0	0.00	2	57.65	57.80	-2	6,502	-0.03%
2019/03/26	0	0.00	44	56.58	57.00	-44	6,554	-0.67%
2019/03/25	5	55.90	0	0.00	56.10	5	6,525	0.08%
2019/03/22	10	56.50	5	56.20	56.50	5	6,503	0.08%
2019/03/21	9	56.08	5	56.50	56.20	4	6,508	0.06%
2019/03/18	0	0.00	2	56.90	57.20	-2	6,516	-0.03%
2019/03/15	0	0.00	2	56.90	57.00	-2	6,481	-0.03%
2019/03/13	0	0.00	6	56.60	56.70	-6	6,466	-0.09%
2019/03/12	1	56.20	8	56.50	56.50	-7	6,496	-0.11%
2019/03/11	4	55.98	0	0.00	55.80	4	6,606	0.06%
2019/03/08	3	56.10	4	56.33	56.00	-1	6,732	-0.01%
2019/03/07	2	56.00	0	0.00	56.80	2	6,813	0.03%
2019/03/06	4	56.10	0	0.00	56.30	4	6,802	0.06%
2019/03/05	2	56.00	0	0.00	56.60	2	6,848	0.03%
2019/03/04	1	56.30	0	0.00	56.60	1	6,844	0.01%
2019/02/26	1	57.00	0	0.00	56.90	1	6,731	0.01%
2019/02/25	0	0.00	5	57.00	57.30	-5	6,687	-0.07%
2019/02/22	3	55.73	1	55.70	56.00	2	6,629	0.03%
2019/02/21	2	56.20	1	56.70	56.20	1	6,578	0.02%
2019/02/20	0	0.00	3	57.27	57.10	-3	6,542	-0.05%
2019/02/19	2	56.35	0	0.00	56.10	2	6,462	0.03%
2019/02/18	3	56.23	1	56.30	56.00	2	6,521	0.03%
2019/02/15	1	57.00	0	0.00	56.60	1	6,543	0.02%
2019/02/14	0	0.00	5	56.90	57.00	-5	6,515	-0.08%
2019/02/13	2	55.80	0	0.00	56.20	2	6,424	0.03%
2019/02/11	0	0.00	1	56.50	56.50	-1	6,289	-0.02%
2019/01/29	0	0.00	2	55.30	55.80	-2	6,138	-0.03%
2019/01/28	0	0.00	1	55.70	55.90	-1	6,119	-0.02%
2019/01/25	0	0.00	1	55.90	55.90	-1	6,145	-0.02%
2019/01/23	1	54.80	2.9	55.10	55.20	-1.9	6,078	-0.03%
2019/01/22	4	55.10	0.2	54.90	55.00	3.8	6,037	0.06%
2019/01/21	0	0.00	3	55.20	55.20	-3	5,992	-0.05%
2019/01/18	0	0.00	2	55.45	55.50	-2	5,901	-0.03%
2019/01/17	0	0.00	3	55.13	55.20	-3	5,913	-0.05%
2019/01/16	16	54.61	3	55.03	54.80	13	5,768	0.23%
2019/01/15	0	0.00	21	53.21	53.80	-21	5,478	-0.38%
2019/01/14	1	53.00	15	53.00	53.10	-14	5,419	-0.26%
2019/01/10	0	0.00	1	53.20	53.30	-1	5,471	-0.02%
2019/01/07	0	0.00	1	52.60	52.50	-1	5,362	-0.02%
2019/01/04	1	51.20	0	0.00	52.00	1	5,341	0.02%
2019/01/03	1	52.20	0	0.00	52.50	1	5,573	0.02%
2019/01/02	6	52.57	0	0.00	52.10	6	5,607	0.11%
2018/12/28	0	0.00	2	52.50	52.70	-2	5,630	-0.04%
2018/12/27	1	52.00	1	52.00	51.70	0	5,631	0.00%
2018/12/26	0	0.00	1	51.60	51.60	-1	5,685	-0.02%
2018/12/25	0	0.00	2	51.00	51.10	-2	5,689	-0.04%
2018/12/24	0	0.00	1	51.40	51.80	-1	5,725	-0.02%
2018/12/22	1	51.20	0	0.00	51.40	1	5,758	0.02%
2018/12/21	0	0.00	1	51.90	50.90	-1	5,841	-0.02%
2018/12/20	0	0.00	15	51.95	51.70	-15	5,791	-0.26%
2018/12/19	0	0.00	11	50.91	51.20	-11	5,708	-0.19%
2018/12/18	0	0.00	5	50.60	50.50	-5	5,712	-0.09%
2018/12/17	0	0.00	10	50.90	50.90	-10	5,801	-0.17%
2018/12/14	0	0.00	1	50.80	50.80	-1	5,826	-0.02%
2018/12/13	0	0.00	4	50.60	51.10	-4	5,857	-0.07%
2018/12/06	1	48.90	0	0.00	48.80	1	6,334	0.02%
2018/12/05	6	49.45	0	0.00	49.75	6	6,362	0.09%
2018/12/04	0	0.00	5	50.40	50.30	-5	6,479	-0.08%
2018/12/03	1	50.20	1	50.60	50.30	0	6,487	0.00%
2018/11/30	0	0.00	1	49.95	49.95	-1	6,504	-0.02%
2018/11/28	1	48.80	1	49.10	49.40	0	6,624	0.00%
2018/11/27	2	49.50	0	0.00	49.45	2	6,565	0.03%
2018/11/22	1	48.55	0	0.00	48.55	1	6,625	0.02%
2018/11/21	5	48.50	0	0.00	49.05	5	6,713	0.07%
2018/11/16	0	0.00	4	49.45	49.45	-4	6,734	-0.06%
2018/11/15	5	48.62	0	0.00	48.85	5	6,720	0.07%
2018/11/14	0	0.00	1	49.50	49.50	-1	6,680	-0.01%
2018/11/13	1	48.70	0	0.00	48.70	1	6,642	0.02%
2018/11/08	5	50.00	5	50.00	50.00	0	6,750	0.00%
2018/11/07	0	0.00	1	49.65	49.90	-1	6,749	-0.01%
2018/11/05	0	0.00	3	49.05	49.40	-3	6,849	-0.04%
2018/11/02	0	0.00	12	49.64	49.60	-12	6,864	-0.17%
2018/11/01	4	48.71	0	0.00	49.20	4	6,840	0.06%
2018/10/29	1	47.50	6	47.55	47.80	-5	6,847	-0.07%
2018/10/26	2	47.85	0	0.00	47.50	2	6,880	0.03%
2018/10/25	3	47.25	1	47.65	47.50	2	6,864	0.03%
2018/10/23	1	48.05	1	48.00	48.00	0	6,952	0.00%
2018/10/22	15	47.77	0	0.00	47.75	15	7,134	0.21%
2018/10/19	11	47.66	0	0.00	47.90	11	7,208	0.15%
2018/10/17	0	0.00	11	49.00	49.00	-11	7,209	-0.15%
2018/10/16	6	48.52	0	0.00	48.40	6	7,197	0.08%
2018/10/15	1	48.45	0	0.00	48.45	1	7,192	0.01%
2018/10/11	1	49.30	2	49.00	48.80	-1	7,139	-0.01%
2018/10/09	10	50.90	2	50.90	50.60	8	6,880	0.12%
2018/10/08	16	50.54	0	0.00	50.70	16	6,819	0.23%
2018/10/05	7	50.87	0	0.00	50.50	7	6,793	0.10%
2018/10/04	12	51.74	0	0.00	51.50	12	6,749	0.18%
2018/10/03	2	52.60	0	0.00	52.50	2	6,778	0.03%
2018/10/02	2	52.60	1	53.20	52.80	1	6,847	0.01%
2018/10/01	10	53.60	16	53.57	53.30	-6	6,828	-0.09%
2018/09/28	10	53.00	15	53.19	53.20	-5	6,875	-0.07%
2018/09/27	0	0.00	1	52.60	53.00	-1	6,890	-0.01%
2018/09/26	0	0.00	1	52.90	52.90	-1	6,964	-0.01%
2018/09/25	0	0.00	1	53.00	53.00	-1	7,033	-0.01%
2018/09/21	1	51.90	0	0.00	52.20	1	7,046	0.01%
2018/09/19	0	0.00	1	53.00	53.00	-1	7,061	-0.01%
2018/09/18	1	52.90	2	52.90	52.80	-1	7,093	-0.01%
2018/09/17	1	52.00	2	52.10	52.30	-1	6,946	-0.01%
2018/09/14	11	52.02	10	52.20	52.00	1	6,958	0.01%
2018/09/13	0	0.00	6	50.92	51.70	-6	6,860	-0.09%
2018/09/12	0	0.00	2	50.30	50.30	-2	6,765	-0.03%
2018/09/11	3	49.70	0	0.00	49.70	3	6,755	0.04%
2018/09/10	13	49.38	50	50.00	49.60	-37	6,753	-0.55%
2018/09/07	18	50.25	0	0.00	50.10	18	6,853	0.26%
2018/09/06	35	50.83	0	0.00	50.70	35	6,817	0.51%
2018/09/05	1	51.70	0	0.00	51.60	1	6,696	0.01%
2018/09/04	2	51.75	1	51.90	52.00	1	6,705	0.01%
2018/09/03	11	52.75	0	0.00	52.20	11	6,665	0.17%
2018/08/31	0	0.00	2	53.20	52.80	-2	6,729	-0.03%
2018/08/30	0	0.00	1	53.30	53.20	-1	6,730	-0.01%
2018/08/28	1	53.00	1	53.00	53.00	0	6,879	0.00%
2018/08/27	1	51.80	0	0.00	51.70	1	7,106	0.01%
2018/08/24	0	0.00	1	51.90	51.90	-1	7,288	-0.01%
2018/08/21	1	52.00	1	52.50	52.50	0	7,544	0.00%
2018/08/20	0	0.00	1	52.30	52.20	-1	7,623	-0.01%
2018/08/17	0	0.00	2	52.20	52.20	-2	7,680	-0.03%
2018/08/16	1	51.30	0	0.00	51.40	1	7,656	0.01%
2018/08/15	5	51.70	0	0.00	51.80	5	7,784	0.06%
2018/08/13	17	51.96	2	51.90	51.80	15	7,971	0.19%
2018/08/10	3	52.60	0	0.00	52.60	3	7,910	0.04%
2018/08/09	2	53.00	1	52.80	52.60	1	7,946	0.01%
2018/08/08	0	0.00	3	52.97	53.10	-3	7,958	-0.04%
2018/08/07	3	52.83	0	0.00	52.60	3	8,022	0.04%
2018/08/02	8.5	52.34	0	0.00	52.30	8.5	8,256	0.10%
2018/08/01	1	52.90	0	0.00	53.30	1	8,339	0.01%
2018/07/31	1	52.50	0	0.00	52.90	1	8,367	0.01%
2018/07/30	1	52.20	0	0.00	52.50	1	8,330	0.01%
2018/07/27	1	55.40	3	55.57	55.60	-2	8,218	-0.02%
2018/07/26	10	55.50	2	56.00	55.50	8	8,111	0.10%
2018/07/25	1	55.10	1	55.20	55.20	0	8,032	0.00%
2018/07/24	1	54.40	22	54.52	54.60	-21	8,022	-0.26%
2018/07/23	5	54.06	0	0.00	54.50	5	7,992	0.06%
2018/07/20	15	54.40	0	0.00	54.20	15	7,966	0.19%
2018/07/19	5	54.40	14	54.39	54.60	-9	7,893	-0.11%
2018/07/18	2	53.60	2	53.75	54.00	0	7,887	0.00%
2018/07/17	5	52.50	0	0.00	53.20	5	7,853	0.06%
2018/07/16	0	0.00	1	52.50	52.60	-1	7,882	-0.01%
2018/07/12	12.5	52.00	0	0.00	51.90	12.5	8,078	0.15%
2018/07/10	1	52.00	0	0.00	52.60	1	8,272	0.01%
2018/07/09	1	52.00	0	0.00	52.20	1	8,343	0.01%
2018/07/06	5	51.80	0	0.00	51.70	5	8,434	0.06%
2018/07/05	0	0.00	1	52.50	52.10	-1	8,387	-0.01%
2018/07/04	6.5	52.17	0	0.00	51.90	6.5	8,364	0.08%
2018/07/03	0	0.00	1	52.60	52.40	-1	8,321	-0.01%
2018/06/29	7	52.86	2	53.50	53.50	5	8,254	0.06%
2018/06/26	1	53.20	0	0.00	53.20	1	8,089	0.01%
2018/06/25	1	54.00	0	0.00	53.70	1	8,120	0.01%
2018/06/22	1	53.50	1	54.50	54.50	0	8,192	0.00%
2018/06/19	3	53.77	0	0.00	53.50	3	8,098	0.04%
2018/06/15	2	54.00	0	0.00	53.90	2	8,006	0.02%
2018/06/14	23	54.63	0	0.00	54.50	23	7,758	0.30%
2018/06/12	1.5	55.00	0	0.00	54.90	1.5	7,703	0.02%
2018/06/11	1	55.30	0	0.00	55.30	1	7,585	0.01%
2018/06/08	0	0.00	100	55.90	56.20	-100	7,453	-1.34%
2018/06/07	0	0.00	1.1	57.00	57.00	-1.1	7,364	-0.01%
2018/06/06	0	0.00	3	57.23	57.20	-3	7,336	-0.04%
2018/06/05	4	57.05	5	56.70	57.00	-1	7,238	-0.01%
2018/06/04	0	0.00	4	57.03	57.50	-4	7,131	-0.06%
2018/06/01	0	0.00	3	55.20	55.10	-3	6,838	-0.04%
2018/05/30	1	53.40	1	53.40	53.40	0	6,441	0.00%
2018/05/29	1	54.00	0	0.00	53.90	1	6,370	0.02%
2018/05/28	0	0.00	7	53.90	53.60	-7	6,449	-0.11%
2018/05/24	0.1	53.80	0	0.00	53.50	0.1	6,372	0.00%
2018/05/23	21	53.43	1	54.10	53.00	20	6,428	0.31%
2018/05/22	0	0.00	7	54.91	55.00	-7	6,283	-0.11%
2018/05/17	21	52.80	1	53.00	52.90	20	6,265	0.32%
2018/05/15	6	51.95	0	0.00	52.50	6	6,262	0.10%
2018/05/14	4	52.25	0	0.00	52.10	4	6,321	0.06%
2018/05/11	0	0.00	1	53.20	53.10	-1	6,128	-0.02%
2018/05/10	2	52.90	1	52.90	52.90	1	6,085	0.02%
2018/05/09	5	52.30	1	52.60	52.40	4	6,061	0.07%
2018/05/08	1	52.90	0	0.00	52.80	1	5,986	0.02%
2018/05/04	1	52.80	1	52.40	52.80	0	6,008	0.00%
2018/05/03	12	52.98	1	53.50	52.70	11	5,975	0.18%
2018/05/02	1.5	53.87	0	0.00	53.60	1.5	5,918	0.03%
2018/04/27	0	0.00	1	54.30	54.00	-1	5,889	-0.02%
2018/04/26	2	54.20	1	54.60	54.10	1	5,912	0.02%
2018/04/25	3	54.30	0	0.00	54.20	3	5,973	0.05%
2018/04/24	5	54.20	3	54.70	54.30	2	6,050	0.03%
2018/04/20	1.5	54.17	0	0.00	54.00	1.5	6,073	0.02%
2018/04/19	102	54.80	6	54.70	54.90	96	6,037	1.59%	大買/
2018/04/18	7	53.47	1	54.00	53.20	6	6,000	0.10%
2018/04/17	6	54.43	8	54.03	53.80	-2	5,909	-0.03%
2018/04/16	7.5	55.16	0	0.00	55.10	7.5	5,814	0.13%
2018/04/13	11	56.28	0	0.00	56.10	11	5,810	0.19%
2018/04/12	1	56.60	0	0.00	56.80	1	5,691	0.02%
2018/04/11	11	57.86	0	0.00	57.50	11	5,664	0.19%
2018/04/10	1	57.70	0	0.00	57.70	1	5,708	0.02%
2018/04/09	2	57.90	1	58.00	58.00	1	5,816	0.02%
2018/04/03	1.5	58.50	0	0.00	58.30	1.5	5,761	0.03%
2018/04/02	1	59.10	0	0.00	59.00	1	5,800	0.02%
2018/03/30	1	59.00	0	0.00	58.80	1	5,835	0.02%
2018/03/29	7	58.83	3	58.73	58.80	4	5,799	0.07%
2018/03/28	2	59.40	0	0.00	59.20	2	5,701	0.04%
2018/03/27	11	59.76	0	0.00	59.80	11	5,629	0.20%
2018/03/23	0	0.00	10	59.90	60.00	-10	5,522	-0.18%
2018/03/22	0	0.00	3	61.33	61.10	-3	5,515	-0.05%
2018/03/20	0	0.00	15	60.70	60.80	-15	5,586	-0.27%
2018/03/19	0	0.00	5	60.80	61.00	-5	5,695	-0.09%
2018/03/15	2	60.40	0	0.00	60.40	2	5,745	0.03%
2018/03/13	3	59.90	0	0.00	60.20	3	5,968	0.05%
2018/03/12	0	0.00	1	59.90	60.00	-1	6,021	-0.02%
2018/03/08	0	0.00	1	59.00	58.90	-1	6,304	-0.02%
2018/03/07	2	58.75	0	0.00	58.70	2	6,411	0.03%
2018/03/06	0	0.00	3	59.50	59.50	-3	6,661	-0.05%
2018/03/05	2	59.40	0	0.00	59.30	2	7,039	0.03%
2018/03/02	1	59.00	0	0.00	59.30	1	7,079	0.01%
2018/03/01	26	58.85	0	0.00	58.80	26	7,068	0.37%
2018/02/27	1	59.90	0	0.00	59.60	1	7,023	0.01%
2018/02/23	1	59.80	0	0.00	59.60	1	7,138	0.01%
2018/02/22	0	0.00	2	59.80	59.70	-2	7,231	-0.03%
2018/02/21	2	59.50	10	59.90	59.50	-8	7,312	-0.11%
2018/02/12	15	58.52	0	0.00	58.50	15	7,319	0.20%
2018/02/09	4	58.55	2	59.00	59.20	2	7,333	0.03%
2018/02/07	8	60.80	0	0.00	59.40	8	7,980	0.10%
2018/02/06	15	60.37	0	0.00	60.00	15	7,904	0.19%
2018/02/05	0	0.00	2	62.60	62.90	-2	7,733	-0.03%
2018/02/01	0	0.00	13	64.24	64.00	-13	7,677	-0.17%
2018/01/31	1	63.50	0	0.00	63.50	1	7,684	0.01%
2018/01/30	3	64.40	2	64.80	63.70	1	7,633	0.01%
2018/01/29	0	0.00	1	64.40	64.50	-1	7,601	-0.01%
2018/01/26	9	64.33	0	0.00	64.40	9	7,589	0.12%
2018/01/25	6	64.65	0	0.00	64.90	6	7,547	0.08%
2018/01/24	2	63.85	0	0.00	64.20	2	7,498	0.03%
2018/01/23	1	64.50	0	0.00	64.20	1	7,460	0.01%
2018/01/19	1	64.40	1	64.70	65.00	0	7,349	0.00%
2018/01/18	0	0.00	16	64.35	64.60	-16	7,260	-0.22%
2018/01/17	0	0.00	2	63.75	63.70	-2	7,178	-0.03%
2018/01/16	1	63.20	10	63.20	63.40	-9	7,125	-0.13%
2018/01/15	0	0.00	1	62.60	62.80	-1	7,075	-0.01%
2018/01/11	0	0.00	1	62.10	62.10	-1	7,129	-0.01%
2018/01/09	11	61.31	3	61.40	61.50	8	7,115	0.11%
2018/01/08	1	61.80	3	62.20	62.60	-2	7,226	-0.03%
2018/01/03	2	62.10	1	62.60	62.60	1	7,163	0.01%