南亞 (1303)-大昌-新店券商分點個股進出

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
53.2
漲跌
--
漲幅
0.00%
成交量
43,775張
產業
上市塑膠類股▼0.25%
1237人加入追蹤

立即追蹤
本地時間:14:30(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

南亞 (1303)籌碼相關－大昌-新店券商分點個股進出

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

大昌-新店券商分點個股進出
大昌-新店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
2024/05/31	22	52.87	23	53.13	53.20	-1	11,885	-0.01%
2024/05/30	32	52.20	7	52.66	53.20	25	11,368	0.22%
2024/05/29	63.1	53.31	5	53.28	53.10	58.1	10,808	0.54%
2024/05/28	45	54.25	11	54.68	54.30	34	10,399	0.33%
2024/05/27	13.6	53.24	12.2	53.44	55.00	1.4	9,950	0.01%
2024/05/24	12	52.74	9	53.18	53.10	3	9,650	0.03%
2024/05/23	30	53.91	14	54.06	53.70	16	9,325	0.17%
2024/05/22	96.2	54.65	0	0.00	54.50	96.2	9,198	1.05%
2024/05/21	29.5	55.68	9	55.87	55.70	20.5	8,828	0.23%
2024/05/20	2	56.95	2	57.10	57.20	0	8,690	0.00%
2024/05/17	17	56.69	1	56.80	56.50	16	8,663	0.18%
2024/05/16	2	57.40	6	57.40	57.40	-4	8,614	-0.05%
2024/05/15	3	56.87	5	56.68	56.80	-2	8,508	-0.02%
2024/05/14	5	57.40	1	57.20	56.80	4	8,490	0.05%
2024/05/13	4	56.53	0	0.00	56.40	4	8,476	0.05%
2024/05/09	6	56.30	2	56.30	56.30	4	8,389	0.05%
2024/05/08	4	56.80	0	0.00	56.70	4	8,363	0.05%
2024/05/07	3	57.33	0	0.00	56.90	3	8,320	0.04%
2024/05/06	5	57.64	15	57.85	57.70	-10	8,222	-0.12%
2024/05/03	3	57.10	1	57.80	56.80	2	8,139	0.02%
2024/05/02	2	57.00	41	57.19	57.40	-39	8,038	-0.49%
2024/04/30	3	57.03	1	57.10	56.70	2	7,972	0.03%
2024/04/29	0	0.00	38.3	57.23	57.60	-38.3	7,911	-0.48%
2024/04/26	18	55.68	0	0.00	55.60	18	7,851	0.23%
2024/04/25	10.7	55.51	0	0.00	55.80	10.7	7,907	0.13%
2024/04/24	28.2	56.63	0.2	57.20	56.40	28	7,941	0.35%
2024/04/23	1	56.90	0	0.00	56.70	1	8,133	0.01%
2024/04/22	0	0.00	41.3	57.13	57.30	-41.3	8,180	-0.50%
2024/04/19	26	54.88	1	55.20	55.00	25	8,049	0.31%
2024/04/18	2	55.80	22	55.71	55.80	-20	7,902	-0.25%
2024/04/17	37.2	54.97	0	0.00	55.00	37.2	7,897	0.47%
2024/04/16	10	55.78	7	56.10	55.50	3	7,807	0.04%
2024/04/15	24	57.08	4	56.80	57.20	20	7,685	0.26%
2024/04/12	0	0.00	8	57.11	57.40	-8	7,618	-0.10%
2024/04/11	13.4	57.23	3	57.20	57.20	10.4	7,501	0.14%
2024/04/10	11	58.48	11	58.79	58.30	0	7,431	0.00%
2024/04/09	0	0.00	21	58.38	58.60	-21	7,407	-0.28%
2024/04/08	1	56.80	13	56.96	57.70	-12	7,293	-0.16%
2024/04/03	1	57.00	1	57.20	56.80	0	7,143	0.00%
2024/04/02	1	57.00	0	0.00	57.40	1	7,131	0.01%
2024/04/01	1	57.40	2	57.20	57.50	-1	7,110	-0.01%
2024/03/29	13	56.31	12	56.16	56.00	1	6,981	0.01%
2024/03/28	9	55.22	0	0.00	55.10	9	6,889	0.13%
2024/03/27	6	56.02	0	0.00	56.00	6	6,854	0.09%
2024/03/26	4.5	56.34	32	56.22	56.40	-27.5	6,859	-0.40%
2024/03/25	0	0.00	1	55.20	55.30	-1	6,806	-0.01%
2024/03/22	1	54.60	38	54.63	54.80	-37	6,830	-0.54%
2024/03/21	2.8	54.11	15.7	54.83	55.00	-12.9	6,805	-0.19%
2024/03/20	54.7	54.05	1	53.90	53.60	53.7	6,828	0.79%
2024/03/19	41	55.11	1.1	55.28	55.00	39.9	6,727	0.59%
2024/03/18	4.3	55.07	12	55.19	55.00	-7.7	6,693	-0.12%
2024/03/15	39	54.91	1.1	54.85	54.50	37.9	6,618	0.57%
2024/03/14	5.8	55.73	2.7	55.76	56.40	3.1	5,815	0.05%
2024/03/13	8	55.75	2	55.55	55.60	6	5,732	0.10%
2024/03/12	2	56.60	9	56.68	56.70	-7	5,603	-0.12%
2024/03/11	1	55.90	2	56.25	56.10	-1	5,570	-0.02%
2024/03/08	13	55.66	5.6	55.65	55.50	7.4	5,557	0.13%
2024/03/07	4	56.23	2	56.15	56.50	2	5,409	0.04%
2024/03/06	8	56.50	2.3	56.71	56.30	5.7	5,333	0.11%
2024/03/05	35.9	57.21	2	57.45	56.90	33.9	5,355	0.63%
2024/03/04	34.2	57.78	28.9	57.81	58.00	5.3	5,286	0.10%
2024/03/01	30	58.69	4	58.63	58.50	26	5,293	0.49%
2024/02/29	12	59.18	19	59.61	59.70	-7	5,311	-0.13%
2024/02/27	27	59.13	33	59.30	58.90	-6	5,250	-0.11%
2024/02/26	3	59.83	1	59.80	59.90	2	5,154	0.04%
2024/02/23	29	59.85	0	0.00	59.70	29	5,190	0.56%
2024/02/22	8	60.54	10.8	60.59	60.50	-2.8	5,287	-0.05%
2024/02/21	2	61.00	2	60.90	61.00	0	5,313	0.00%
2024/02/20	16	61.12	1	61.30	61.30	15	5,334	0.28%
2024/02/19	7	61.19	0	0.00	61.60	7	5,405	0.13%
2024/02/16	1	61.20	0	0.00	61.10	1	5,541	0.02%
2024/02/05	2	61.00	3	61.40	61.00	-1	5,536	-0.02%
2024/02/02	0	62.20	5	62.28	62.40	-5	5,492	-0.09%
2024/02/01	0	0.00	4	62.28	62.30	-4	5,533	-0.07%
2024/01/31	8	60.95	0	0.00	60.90	8	5,510	0.15%
2024/01/30	1	61.30	4	61.80	61.20	-3	5,505	-0.05%
2024/01/29	0.1	62.10	12	62.04	62.30	-11.9	5,536	-0.22%
2024/01/26	0	0.00	2	61.15	61.50	-2	5,537	-0.04%
2024/01/25	4	60.38	0	0.00	60.50	4	5,559	0.07%
2024/01/24	3	60.60	0	0.00	60.70	3	5,600	0.05%
2024/01/23	3	59.87	0	0.00	60.30	3	5,689	0.05%
2024/01/22	11.1	59.95	4	59.63	59.50	7.1	5,805	0.12%
2024/01/19	4	59.88	0	0.00	60.00	4	5,820	0.07%
2024/01/18	1	60.50	28.2	60.12	60.10	-27.2	5,796	-0.47%
2024/01/17	18.4	60.40	11	60.53	60.10	7.4	5,772	0.13%
2024/01/16	13.1	62.00	4	62.30	61.80	9.1	5,600	0.16%
2024/01/15	1	63.60	17	63.80	63.60	-16	5,558	-0.29%
2024/01/12	1	63.70	0	0.00	64.00	1	5,647	0.02%
2024/01/11	3	63.87	0	0.00	63.50	3	5,740	0.05%
2024/01/10	2	64.50	0	0.00	64.50	2	5,968	0.03%
2024/01/09	1	65.30	0	0.00	65.10	1	6,039	0.02%
2024/01/08	0	0.00	1	65.70	65.80	-1	6,084	-0.02%
2024/01/05	0	0.00	5	65.80	65.40	-5	6,156	-0.08%
2024/01/04	1	65.30	1	65.50	65.60	0	6,263	0.00%
2024/01/03	2	65.50	0	0.00	65.60	2	6,402	0.03%
2024/01/02	2	66.20	2	66.60	66.70	0	6,368	0.00%
2023/12/29	3	66.47	1	66.50	66.50	2	6,389	0.03%
2023/12/28	0	0.00	1	67.00	67.00	-1	6,486	-0.02%
2023/12/27	3	66.07	1	66.00	66.10	2	6,453	0.03%
2023/12/26	0	0.00	1	66.10	66.10	-1	6,432	-0.02%
2023/12/25	0	0.00	3	64.90	65.50	-3	6,442	-0.05%
2023/12/22	9	65.17	6.2	65.19	65.10	2.8	6,471	0.04%
2023/12/21	7	65.81	1	66.00	66.00	6	6,481	0.09%
2023/12/19	15	66.49	0	0.00	66.60	15	6,340	0.24%
2023/12/18	6	66.85	2.1	66.81	67.00	3.9	6,367	0.06%
2023/12/15	2	67.60	0	0.00	67.30	2	6,312	0.03%
2023/12/14	1	67.40	17	68.01	67.90	-16	6,139	-0.26%
2023/12/13	19.8	66.95	1	66.50	66.70	18.8	6,049	0.31%
2023/12/12	0	0.00	2	68.00	68.20	-2	6,138	-0.03%
2023/12/11	9	67.08	0	0.00	67.30	9	6,161	0.15%
2023/12/08	7	67.73	1	67.60	67.60	6	6,147	0.10%
2023/12/07	0.2	68.10	0	0.00	68.10	0.2	6,164	0.00%
2023/12/06	0	0.00	1	69.10	68.70	-1	6,181	-0.02%
2023/12/05	2	68.10	3	68.77	68.70	-1	6,162	-0.02%
2023/12/04	2	68.10	4	68.73	68.70	-2	6,139	-0.03%
2023/12/01	2	68.10	0	0.00	68.10	2	6,107	0.03%
2023/11/30	6	68.85	0	0.00	68.10	6	6,072	0.10%
2023/11/29	1	68.40	1	69.30	68.40	0	5,856	0.00%
2023/11/28	0	0.00	3.7	68.90	68.60	-3.7	5,740	-0.06%
2023/11/27	1	68.70	2	68.70	67.70	-1	5,736	-0.02%
2023/11/24	0	0.00	1	69.00	68.20	-1	5,645	-0.02%
2023/11/22	5	68.78	0	0.00	68.50	5	5,521	0.09%
2023/11/21	0	0.00	29.3	69.29	69.60	-29.3	5,496	-0.53%
2023/11/20	0	0.00	8	67.38	67.40	-8	5,302	-0.15%
2023/11/17	2	68.30	2.2	68.31	68.20	-0.2	5,249	0.00%
2023/11/16	0	0.00	5	67.76	68.40	-5	5,235	-0.10%
2023/11/15	8	67.58	14	66.85	68.00	-6	5,168	-0.12%
2023/11/14	0	0.00	1	65.50	65.80	-1	5,020	-0.02%
2023/11/13	1	64.80	0	0.00	64.80	1	5,046	0.02%
2023/11/10	0	0.00	2.5	64.86	64.90	-2.5	5,092	-0.05%
2023/11/09	0	0.00	143	65.05	65.30	-143	5,097	-2.81%	大賣/鉅額交易
2023/11/08	0	0.00	1	64.30	64.50	-1	5,074	-0.02%
2023/11/07	2	64.10	0	0.00	64.30	2	5,053	0.04%
2023/11/06	1.2	64.54	3	64.47	64.80	-1.9	5,047	-0.04%
2023/11/03	0	0.00	55	63.48	64.00	-55	4,994	-1.10%
2023/11/02	1	63.20	42	63.01	63.20	-41	5,022	-0.82%
2023/11/01	2	62.15	0	0.00	62.10	2	4,984	0.04%
2023/10/31	4	61.68	4	61.78	61.90	0	4,985	0.00%
2023/10/30	52.1	61.91	5	61.60	61.30	47.1	4,972	0.95%
2023/10/27	58.1	62.49	0	0.00	62.20	58.1	4,867	1.19%
2023/10/26	59	62.60	0.2	62.80	62.50	58.8	4,836	1.22%
2023/10/25	4.4	63.19	0	0.00	63.10	4.4	4,790	0.09%
2023/10/24	3.7	63.50	0	0.00	63.30	3.7	4,740	0.08%
2023/10/23	13	63.85	0	0.00	63.70	13	4,718	0.28%
2023/10/20	4.3	64.45	2	64.35	64.40	2.3	4,670	0.05%
2023/10/19	15.4	65.36	0	0.00	65.20	15.4	4,674	0.33%
2023/10/18	5	65.50	0	0.00	67.10	5	4,686	0.11%
2023/10/17	2.1	65.77	0	0.00	66.00	2.1	4,452	0.05%
2023/10/16	0	0.00	2	65.65	66.10	-2	4,469	-0.04%
2023/10/13	18.2	66.36	0	0.00	66.30	18.2	4,507	0.40%
2023/10/12	8	67.16	0	0.00	67.70	8	4,468	0.18%
2023/10/11	0	0.00	3	66.53	66.80	-3	4,449	-0.07%
2023/10/06	1	65.10	7	65.24	65.30	-6	4,373	-0.14%
2023/10/05	2	64.75	16	64.63	64.70	-14	4,443	-0.32%
2023/10/04	13.1	64.36	0	0.00	64.20	13.1	4,452	0.29%
2023/10/03	5	65.76	0	0.00	65.60	5	4,405	0.11%
2023/10/02	12	66.31	10	66.29	66.40	2	4,456	0.04%
2023/09/28	0	0.00	0	67.10	66.60	0	4,608	0.00%
2023/09/26	11	66.80	0	0.00	66.70	11	4,734	0.23%
2023/09/25	0	0.00	33	67.03	67.70	-33	4,720	-0.70%
2023/09/22	1	66.80	0	0.00	66.90	1	4,805	0.02%
2023/09/21	1.1	67.51	0	0.00	67.00	1.1	4,921	0.02%
2023/09/20	3	68.50	1	68.40	68.40	2	4,948	0.04%
2023/09/19	1	68.30	0	0.00	68.60	1	4,994	0.02%
2023/09/15	4	68.98	0	0.00	69.20	4	5,117	0.08%
2023/09/14	34	68.94	1	69.00	69.20	33	5,017	0.66%
2023/09/13	2	68.45	22	68.33	68.30	-20	4,992	-0.40%
2023/09/12	1	67.80	3.3	68.69	68.60	-2.3	5,155	-0.04%
2023/09/11	2	67.75	0	0.00	67.90	2	5,140	0.04%
2023/09/08	1	67.20	5	67.66	67.70	-4	5,156	-0.08%
2023/09/07	1.1	66.95	1	67.10	67.40	0.1	5,202	0.00%
2023/09/06	1	67.40	0	0.00	67.10	1	5,178	0.02%
2023/09/05	0	0.00	1	68.00	67.90	-1	5,180	-0.02%
2023/09/04	5	67.94	0.1	68.40	68.00	4.9	5,173	0.10%
2023/09/01	3	67.00	3.4	66.78	67.30	-0.4	5,207	-0.01%
2023/08/31	12	66.25	2	66.80	66.10	10	5,267	0.19%
2023/08/30	0.1	67.40	7	67.21	67.40	-6.9	5,135	-0.13%
2023/08/29	1	66.00	1	66.80	66.80	0	5,175	0.00%
2023/08/28	0	0.00	19	66.00	66.20	-19	5,204	-0.37%
2023/08/25	6	65.43	4	65.68	65.30	2	5,407	0.04%
2023/08/24	6	65.57	31	66.00	65.80	-25	5,463	-0.46%
2023/08/23	7	65.49	50	65.60	65.50	-43	5,491	-0.78%
2023/08/22	9	65.70	0	0.00	65.50	9	5,549	0.16%
2023/08/21	18.5	65.96	26	66.00	66.30	-7.5	5,565	-0.14%
2023/08/18	3	66.60	5	66.68	66.40	-2	5,583	-0.04%
2023/08/17	31	66.06	0	0.00	66.10	31	5,600	0.55%
2023/08/16	4	67.03	0	0.00	66.90	4	5,576	0.07%
2023/08/15	4	68.33	2	68.40	68.10	2	5,578	0.04%
2023/08/14	2.1	68.76	2	68.80	68.70	0.1	5,662	0.00%
2023/08/10	4	69.70	0	0.00	69.70	4	5,850	0.07%
2023/08/09	3	69.80	0	0.00	70.10	3	5,848	0.05%
2023/08/08	2	69.30	0	0.00	69.20	2	5,860	0.03%
2023/08/07	6.1	69.98	1	70.20	69.90	5.1	5,812	0.09%
2023/08/04	7	70.04	2	69.70	70.00	5	5,839	0.09%
2023/08/02	6	69.78	3	69.60	69.70	3	5,836	0.05%
2023/08/01	1	70.60	2	70.70	70.60	-1	5,769	-0.02%
2023/07/31	1	70.01	0.3	70.00	70.00	0.7	5,748	0.01%
2023/07/28	2	69.90	1	70.20	69.80	1	5,728	0.02%
2023/07/27	4	69.88	0	0.00	70.00	4	5,714	0.07%
2023/07/26	2	69.75	7	69.76	70.00	-5	5,738	-0.09%
2023/07/25	5	69.68	1	69.70	69.60	4	5,754	0.07%
2023/07/24	6	70.02	0	0.00	70.00	6	5,803	0.10%
2023/07/21	0	0.00	1	71.30	70.70	-1	5,783	-0.02%
2023/07/20	6	70.53	1	70.30	70.40	5	5,763	0.09%
2023/07/19	2	70.35	0	0.00	70.30	2	5,795	0.03%
2023/07/18	6	70.58	0	0.00	70.10	6	5,791	0.10%
2023/07/17	1	70.70	0	0.00	70.80	1	5,726	0.02%
2023/07/14	0	0.00	2	70.80	71.20	-2	5,723	-0.03%
2023/07/13	6	70.03	0	0.00	69.90	6	5,668	0.11%
2023/07/12	5	69.00	1	69.20	69.40	4	5,634	0.07%
2023/07/11	3	69.33	2	69.80	69.60	1	5,589	0.02%
2023/07/10	6	68.90	1	69.20	69.00	5	5,584	0.09%
2023/07/07	5	68.78	2	69.10	68.70	3	5,556	0.05%
2023/07/06	21	69.44	1	69.20	69.20	20	5,528	0.36%
2023/07/05	2	70.90	0	71.00	70.80	2	5,375	0.04%
2023/07/04	21.2	71.22	2	70.95	70.90	19.2	5,323	0.36%
2023/07/03	5	72.48	0	0.00	72.10	5	5,251	0.10%
2023/06/30	30	72.51	0	0.00	72.50	30	5,272	0.57%
2023/06/29	8	73.21	0	0.00	72.80	8	5,230	0.15%
2023/06/28	6	76.23	0	0.00	76.10	6	5,153	0.12%
2023/06/27	0	0.00	4.4	77.64	77.10	-4.4	5,082	-0.09%
2023/06/21	2	78.10	0	78.10	78.60	2	5,041	0.04%
2023/06/20	4	78.20	0	0.00	78.50	4	5,031	0.08%
2023/06/19	2	79.15	1	79.00	79.00	1	5,005	0.02%
2023/06/16	0	0.00	3	79.93	80.10	-3	4,985	-0.06%
2023/06/14	0	0.00	2	79.65	79.20	-2	4,969	-0.04%
2023/06/08	5	79.60	1.2	79.23	79.30	3.8	5,079	0.08%
2023/06/07	5	79.60	9	79.73	79.50	-4	5,165	-0.08%
2023/06/06	8	79.30	9.3	79.51	79.20	-1.3	5,195	-0.02%
2023/06/05	7.2	78.54	10.7	78.64	78.70	-3.5	5,184	-0.07%
2023/06/02	0	0.00	1	78.20	78.10	-1	5,193	-0.02%
2023/06/01	6.1	77.70	0	0.00	77.60	6.1	5,160	0.12%
2023/05/31	4	78.10	0	0.00	77.70	4	5,107	0.08%
2023/05/30	2	78.35	0	0.00	78.10	2	4,923	0.04%
2023/05/26	26	78.45	1	78.90	78.80	25	4,926	0.51%
2023/05/25	10	80.00	0	0.00	79.60	10	4,889	0.20%
2023/05/23	2	80.40	25	80.08	80.70	-23	4,811	-0.48%
2023/05/22	0	0.00	3	80.30	80.70	-3	4,740	-0.06%
2023/05/19	0	0.00	44	80.47	80.60	-44	4,687	-0.94%
2023/05/18	0	0.00	20	80.68	80.20	-20	4,633	-0.43%
2023/05/17	0	0.00	31.3	79.69	79.90	-31.3	4,558	-0.69%
2023/05/16	0	0.00	7.2	78.39	78.80	-7.2	4,417	-0.16%
2023/05/15	0	0.00	10	77.70	77.70	-10	4,376	-0.23%
2023/05/12	0	0.00	16	77.67	77.30	-16	4,373	-0.37%
2023/05/11	0	0.00	16	77.67	77.70	-16	4,350	-0.37%
2023/05/10	3	77.27	2	77.25	77.50	1	4,362	0.02%
2023/05/09	0	0.00	16	77.96	78.50	-16	4,373	-0.37%
2023/05/08	0	0.00	11	77.80	77.70	-11	4,370	-0.25%
2023/05/05	2	77.35	0	0.00	77.50	2	4,369	0.05%
2023/05/03	0	0.00	5	77.30	77.10	-5	4,475	-0.11%
2023/05/02	3	77.23	1	78.00	77.50	2	4,564	0.04%
2023/04/28	3	77.70	0	0.00	78.00	3	4,701	0.06%
2023/04/27	1	77.40	1	77.80	77.70	0	4,706	0.00%
2023/04/26	0	0.00	3	77.93	78.00	-3	4,657	-0.06%
2023/04/25	5	77.24	1	77.40	77.40	4	4,610	0.09%
2023/04/24	0	0.00	4	77.93	78.00	-4	4,546	-0.09%
2023/04/21	0	0.00	15	77.77	77.90	-15	4,504	-0.33%
2023/04/20	1	76.50	4	76.90	77.00	-3	4,479	-0.07%
2023/04/19	1	77.30	0.6	76.90	77.00	0.4	4,598	0.01%
2023/04/18	2	77.15	3	77.70	77.90	-1	4,591	-0.02%
2023/04/17	3	77.77	5	77.70	77.70	-2	4,587	-0.04%
2023/04/14	6	77.38	1	77.80	77.90	5	4,574	0.11%
2023/04/13	1	77.90	0	0.00	77.90	1	4,581	0.02%
2023/04/12	2	77.70	2	77.90	77.90	0	4,563	0.00%
2023/04/11	1	77.60	8	77.90	77.90	-7	4,582	-0.15%
2023/04/10	1	77.50	1	77.40	77.70	0	4,552	0.00%
2023/04/07	0	0.00	2	77.60	77.50	-2	4,545	-0.04%
2023/04/06	4	76.93	1	77.40	77.30	3	4,554	0.07%
2023/03/31	0	0.00	1	77.50	77.50	-1	4,560	-0.02%
2023/03/30	1	78.00	4	77.83	78.00	-3	4,712	-0.06%
2023/03/29	0	0.00	27	77.74	78.00	-27	4,900	-0.55%
2023/03/28	0	0.00	9	77.07	77.20	-9	5,105	-0.18%
2023/03/27	2	77.05	18	76.99	77.30	-16	5,320	-0.30%
2023/03/24	1	76.70	15	76.62	76.80	-14	5,700	-0.25%
2023/03/23	3	76.70	43.1	76.63	76.60	-40.1	5,734	-0.70%
2023/03/22	3	75.53	8	76.01	75.90	-5	5,797	-0.09%
2023/03/21	1	75.60	1	75.90	75.50	0	5,884	0.00%
2023/03/20	24	75.57	1	75.80	75.40	23	5,953	0.39%
2023/03/17	0	0.00	21.2	76.09	76.50	-21.2	6,062	-0.35%
2023/03/16	3	74.50	13	74.68	74.90	-10	6,030	-0.17%
2023/03/15	0	75.00	19	74.69	74.50	-19	6,106	-0.31%
2023/03/14	4	73.98	1	74.80	74.10	3	6,150	0.05%
2023/03/13	1	74.00	8	74.59	74.70	-7	6,178	-0.11%
2023/03/10	6	73.90	1	74.30	74.00	5	6,196	0.08%
2023/03/09	9	75.07	2	74.80	74.60	7	6,243	0.11%
2023/03/08	11	75.64	2	75.90	76.10	9	6,381	0.14%
2023/03/07	1	75.70	10	76.10	76.20	-9	6,462	-0.14%
2023/03/06	1	75.50	7	76.19	75.70	-6	6,623	-0.09%
2023/03/03	6	75.10	10	75.00	75.10	-4	6,742	-0.06%
2023/03/02	1	74.20	4	75.40	75.10	-3	6,932	-0.04%
2023/03/01	3	74.50	0	0.00	74.70	3	7,056	0.04%
2023/02/24	2	75.80	1	76.20	75.60	1	7,167	0.01%
2023/02/23	2	76.30	3.9	76.25	76.10	-1.9	7,156	-0.03%
2023/02/22	3	75.37	4	75.93	76.00	-1	7,172	-0.01%
2023/02/21	1	75.90	1	75.90	76.00	0	7,202	0.00%
2023/02/20	4	75.65	1	75.80	75.80	3	7,342	0.04%
2023/02/17	11	75.10	1	75.40	75.70	10	7,450	0.13%
2023/02/16	0	0.00	1	75.20	75.40	-1	7,625	-0.01%
2023/02/15	5	74.66	0	0.00	74.70	5	7,783	0.06%
2023/02/14	0.2	75.10	3	75.63	75.50	-2.8	7,799	-0.04%
2023/02/13	0	0.00	1	75.30	75.30	-1	7,853	-0.01%
2023/02/09	2	74.70	0	0.00	74.80	2	7,999	0.03%
2023/02/08	1	75.00	0	0.00	74.70	1	8,109	0.01%
2023/02/07	0	0.00	5	75.40	75.30	-5	8,221	-0.06%
2023/02/06	0	0.00	2	74.90	74.40	-2	8,225	-0.02%
2023/02/03	2	74.45	0	0.00	74.60	2	8,225	0.02%
2023/02/02	7	74.47	2	74.95	75.20	5	8,250	0.06%
2023/02/01	3	75.27	3	75.23	75.40	0	8,237	0.00%
2023/01/31	31	75.63	4	76.23	75.40	27	8,278	0.33%
2023/01/30	4	75.25	29.2	76.45	77.00	-25.2	8,248	-0.31%
2023/01/17	11	74.46	2	74.95	75.00	9	8,151	0.11%
2023/01/16	11	74.85	4	75.08	74.70	7	8,187	0.09%
2023/01/13	1	74.60	1	74.70	74.30	0	8,200	0.00%
2023/01/12	2	74.10	1	74.20	74.30	1	8,525	0.01%
2023/01/11	2	73.75	2	74.05	74.00	0	8,605	0.00%
2023/01/10	20	73.80	2	74.10	74.50	18	8,690	0.21%
2023/01/09	0	0.00	26	74.65	74.80	-26	8,743	-0.30%
2023/01/06	0	0.00	1	72.40	72.80	-1	8,735	-0.01%
2023/01/05	0	0.00	1	72.00	72.10	-1	8,884	-0.01%
2023/01/04	0.2	71.50	0	0.00	71.50	0.2	8,972	0.00%
2023/01/03	0	0.00	2	71.60	71.90	-2	9,080	-0.02%
2022/12/30	0	0.00	2	71.45	71.00	-2	9,055	-0.02%
2022/12/29	5.1	70.58	1	70.80	70.40	4.1	9,092	0.05%
2022/12/28	1	71.30	41	71.80	71.40	-40	9,086	-0.44%
2022/12/27	1	71.90	11	71.72	71.70	-10	9,118	-0.11%
2022/12/26	1	71.00	0	0.00	71.40	1	9,166	0.01%
2022/12/23	1	70.70	2	70.60	70.30	-1	9,286	-0.01%
2022/12/22	43	70.93	0	0.00	71.40	43	9,411	0.46%
2022/12/21	4	70.28	5	70.56	70.50	-1	9,300	-0.01%
2022/12/20	15.3	70.68	1	71.20	70.30	14.3	9,141	0.16%
2022/12/19	4	71.78	0	0.00	71.50	4	8,987	0.04%
2022/12/16	6	73.02	1	73.40	72.50	5	8,784	0.06%
2022/12/15	1	74.20	0	0.00	74.10	1	8,474	0.01%
2022/12/14	0	0.00	1.7	74.09	73.90	-1.7	8,469	-0.02%
2022/12/12	1	72.60	0	0.00	73.30	1	8,349	0.01%
2022/12/09	2	73.80	1	74.10	73.50	1	8,481	0.01%
2022/12/08	29	74.21	1	73.80	73.30	28	8,428	0.33%
2022/12/07	1	75.50	0.7	75.52	75.20	0.3	8,364	0.00%
2022/12/06	26.2	75.94	0.2	76.00	75.80	26	8,263	0.31%
2022/12/05	4	77.05	6	77.25	76.70	-2	8,206	-0.02%
2022/12/02	1	77.20	2	77.30	77.10	-1	8,142	-0.01%
2022/12/01	12	77.65	15	78.45	77.60	-3	8,155	-0.04%
2022/11/30	8	76.59	1	77.20	76.90	7	8,039	0.09%
2022/11/29	4	76.08	67	76.53	76.70	-63	7,885	-0.80%
2022/11/28	5	75.84	1.1	77.28	76.00	3.9	7,825	0.05%
2022/11/25	1	77.40	15	77.75	77.10	-14	7,756	-0.18%
2022/11/24	0	0.00	3.4	77.09	77.10	-3.4	7,691	-0.04%
2022/11/23	0	0.00	10.6	76.63	76.30	-10.6	7,618	-0.14%
2022/11/22	4	74.83	13	75.28	75.80	-9	7,574	-0.12%
2022/11/21	1	73.60	3	73.47	73.90	-2	7,440	-0.03%
2022/11/18	0	0.00	1	72.90	73.20	-1	7,385	-0.01%
2022/11/17	1	73.20	1	73.10	73.00	0	7,364	0.00%
2022/11/16	4	73.18	10	73.22	72.40	-6	7,344	-0.08%
2022/11/15	1	74.10	3	74.00	74.20	-2	7,236	-0.03%
2022/11/14	1	73.50	5.1	73.84	74.00	-4.1	7,166	-0.06%
2022/11/11	0	0.00	22.2	72.34	72.60	-22.2	7,000	-0.32%
2022/11/10	0	0.00	7	70.67	70.60	-7	6,892	-0.10%
2022/11/09	2	70.35	7	70.53	70.70	-5	6,902	-0.07%
2022/11/08	0	0.00	4	70.30	70.50	-4	6,916	-0.06%
2022/11/07	0.2	69.60	15	69.64	70.00	-14.8	6,913	-0.21%
2022/11/04	5	67.62	0	0.00	67.90	5	6,853	0.07%
2022/11/03	35	68.21	1	68.70	68.70	34	6,796	0.50%
2022/11/02	1	68.70	1	68.90	68.50	0	6,733	0.00%
2022/11/01	2	68.85	0	0.00	68.70	2	6,720	0.03%
2022/10/31	13	68.60	15	68.53	68.30	-2	6,744	-0.03%
2022/10/28	2	67.80	1	69.00	68.30	1	6,832	0.01%
2022/10/27	0.7	68.90	15	68.78	68.60	-14.3	6,872	-0.21%
2022/10/26	2	68.50	4	68.80	68.60	-2	7,016	-0.03%
2022/10/25	1	68.00	3	68.57	68.40	-2	7,013	-0.03%
2022/10/24	0.1	68.10	4	68.30	68.50	-4	7,024	-0.06%
2022/10/21	3	67.90	0	0.00	67.60	3	6,986	0.04%
2022/10/20	1.9	65.98	13	67.02	67.60	-11.1	6,978	-0.16%
2022/10/19	3	66.50	1	66.50	66.10	2	6,699	0.03%
2022/10/18	1	66.60	9.5	66.51	66.80	-8.5	6,658	-0.13%
2022/10/17	3.1	64.06	2	64.55	64.50	1.1	6,646	0.02%
2022/10/14	1.2	65.15	2	64.25	64.20	-0.8	6,693	-0.01%
2022/10/13	19.4	63.38	2	63.85	63.80	17.4	6,750	0.26%
2022/10/12	15	65.21	0	0.00	65.10	15	6,730	0.22%
2022/10/11	1	66.50	0	0.00	66.10	1	6,783	0.01%
2022/10/07	2	67.05	1	67.40	67.00	1	6,785	0.01%
2022/10/06	0	0.00	0.1	67.80	67.60	-0.1	6,966	0.00%
2022/10/05	1.2	67.88	2	68.15	68.30	-0.8	7,221	-0.01%
2022/10/04	7	67.89	2	68.00	67.80	5	7,593	0.07%
2022/10/03	0	0.00	4	67.43	67.70	-4	7,791	-0.05%
2022/09/30	0.1	66.40	2	66.70	66.90	-1.9	8,005	-0.02%
2022/09/29	0	0.00	1	65.90	65.70	-1	8,210	-0.01%
2022/09/28	2	65.30	0	0.00	65.10	2	8,691	0.02%
2022/09/26	4	66.20	2	66.45	66.20	2	9,186	0.02%
2022/09/23	1	67.10	2	67.30	67.10	-1	9,300	-0.01%
2022/09/22	7	66.11	0	0.00	66.40	7	9,398	0.07%
2022/09/21	2	67.00	1	67.10	67.30	1	9,403	0.01%
2022/09/20	4	67.15	1	67.60	67.20	3	9,413	0.03%
2022/09/19	5	67.68	3	67.57	67.40	2	9,477	0.02%
2022/09/16	0	0.00	1	67.70	68.40	-1	9,539	-0.01%
2022/09/15	0	0.00	2	68.40	68.40	-2	9,456	-0.02%
2022/09/14	4	67.75	2.3	67.67	67.60	1.7	9,488	0.02%
2022/09/13	0	0.00	0.2	69.10	68.80	-0.2	9,567	0.00%
2022/09/12	2.3	68.46	2.2	68.27	68.70	0.1	9,630	0.00%
2022/09/08	1	66.80	1.3	66.77	67.20	-0.3	9,737	0.00%
2022/09/07	0.2	67.20	0	0.00	66.80	0.2	9,790	0.00%
2022/09/06	0.2	67.80	1	67.70	67.80	-0.8	9,824	-0.01%
2022/09/05	1	67.30	0	0.00	67.10	1	9,864	0.01%
2022/09/02	9	67.17	2	67.00	67.00	7	9,943	0.07%
2022/09/01	8	67.61	2	67.40	67.80	6	9,932	0.06%
2022/08/31	2	68.50	2.3	68.83	68.70	-0.3	9,898	0.00%
2022/08/30	6	68.48	2	68.75	68.60	4	9,876	0.04%
2022/08/29	8	68.46	3	68.73	68.70	5	9,833	0.05%
2022/08/26	4.3	70.55	3	70.54	70.20	1.2	9,802	0.01%
2022/08/25	0	0.00	4	70.43	70.80	-4	9,828	-0.04%
2022/08/24	6	70.13	1	70.20	70.10	5	9,948	0.05%
2022/08/23	7	70.29	1	70.30	70.10	6	10,808	0.06%
2022/08/22	2.3	70.72	0	70.90	70.90	2.2	10,947	0.02%
2022/08/19	3	70.90	1	70.90	71.00	2	11,031	0.02%
2022/08/18	1	70.00	5	70.14	70.60	-4	11,079	-0.04%
2022/08/17	1.5	70.63	2.2	70.65	70.80	-0.7	11,159	-0.01%
2022/08/16	3	70.60	0.3	70.67	70.40	2.7	11,178	0.02%
2022/08/15	6	70.50	14	70.34	70.60	-8	11,214	-0.07%
2022/08/12	23.6	69.66	5	69.72	69.60	18.6	11,247	0.17%
2022/08/11	2.3	68.73	3.3	68.64	68.90	-1	11,265	-0.01%
2022/08/10	3	67.10	1.1	66.62	67.70	1.9	11,455	0.02%
2022/08/09	3	66.83	5	66.78	67.00	-2	11,572	-0.02%
2022/08/08	2.1	67.17	2	67.10	67.20	0.1	11,639	0.00%
2022/08/05	4	67.88	2.4	67.63	67.60	1.6	11,782	0.01%
2022/08/04	11.2	66.95	5.2	67.16	67.30	6	11,848	0.05%
2022/08/03	5	66.92	6	67.02	67.70	-1	11,804	-0.01%
2022/08/02	9	66.87	60	66.87	67.70	-51	11,811	-0.43%
2022/08/01	6	68.50	2.1	68.60	68.50	3.9	11,690	0.03%
2022/07/29	0	0.00	1.2	67.13	67.30	-1.2	11,720	-0.01%
2022/07/28	53	66.39	31	66.21	66.60	22	11,700	0.19%
2022/07/27	2	65.90	8.2	65.77	65.90	-6.2	11,695	-0.05%
2022/07/26	6	65.98	4.5	65.93	65.70	1.5	11,710	0.01%
2022/07/25	4	65.60	22	65.71	65.60	-18	11,714	-0.15%
2022/07/22	2	64.85	1	64.90	64.70	1	11,755	0.01%
2022/07/21	1	65.20	9	64.50	65.00	-8	11,726	-0.07%
2022/07/20	8	63.53	4	64.13	63.30	4	11,667	0.03%
2022/07/19	5	63.60	23	63.54	63.70	-18	11,648	-0.15%
2022/07/18	6	62.83	3	62.90	62.90	3	11,597	0.03%
2022/07/15	8.1	62.60	0	0.00	62.60	8.1	11,514	0.07%
2022/07/14	29	62.50	53	62.53	62.70	-24	11,519	-0.21%
2022/07/13	27	62.00	5	62.86	62.00	22	11,450	0.19%
2022/07/12	62.9	61.06	16.1	61.07	60.60	46.8	11,252	0.42%
2022/07/11	25.2	64.05	6.2	64.13	63.60	19	10,916	0.17%
2022/07/08	92.2	64.93	2	65.85	65.00	90.2	10,823	0.83%
2022/07/07	29.3	64.86	13.4	65.01	65.00	15.9	10,711	0.15%
2022/07/06	70.2	68.09	11.7	67.80	67.00	58.5	10,509	0.56%
2022/07/05	22.5	81.44	14	81.13	80.60	8.5	9,928	0.09%
2022/07/04	7.1	82.87	5	83.12	82.60	2.1	9,579	0.02%
2022/07/01	3	82.93	6	82.87	82.70	-3	9,449	-0.03%
2022/06/30	17	84.01	5	84.10	83.00	12	9,329	0.13%
2022/06/29	5.2	84.78	7	84.87	84.60	-1.8	9,261	-0.02%
2022/06/28	13.2	84.26	1	84.90	84.80	12.2	9,228	0.13%
2022/06/27	2	85.10	15	85.39	84.70	-13	9,313	-0.14%
2022/06/24	1.2	84.53	2	84.45	84.70	-0.8	9,278	-0.01%
2022/06/23	24	83.62	88	83.68	83.30	-64	9,228	-0.69%
2022/06/22	1	83.80	1	83.80	83.50	0	9,151	0.00%
2022/06/21	4	83.23	14	83.76	83.70	-10	9,089	-0.11%
2022/06/20	8	82.86	2	82.50	82.10	6	9,020	0.07%
2022/06/17	7	83.14	6	83.03	83.00	1	9,009	0.01%
2022/06/16	5	83.40	4	83.60	83.20	1	8,928	0.01%
2022/06/15	5	83.04	2	83.45	83.40	3	9,103	0.03%
2022/06/14	17	82.94	1	83.40	82.90	16	9,186	0.17%
2022/06/13	15.2	83.04	2	83.35	83.30	13.2	9,263	0.14%
2022/06/10	7	84.69	2	84.80	84.70	5	9,240	0.05%
2022/06/08	1	84.50	1	84.80	84.50	0	9,462	0.00%
2022/06/07	2	84.06	0	0.00	84.30	2	9,520	0.02%
2022/06/06	3.2	84.10	2	84.85	84.60	1.2	9,552	0.01%
2022/06/02	4.2	83.77	2	84.45	84.50	2.2	9,610	0.02%
2022/06/01	2	84.55	3	84.77	84.60	-1	9,701	-0.01%
2022/05/31	6	83.40	1	83.80	85.30	5	9,648	0.05%
2022/05/30	4	83.13	8	83.13	83.90	-4	8,843	-0.05%
2022/05/27	6	82.10	0	0.00	82.30	6	8,816	0.07%
2022/05/26	0	0.00	2	82.10	81.70	-2	8,882	-0.02%
2022/05/25	21	81.40	20.1	82.00	82.00	0.9	8,978	0.01%
2022/05/24	4	81.98	0	0.00	81.30	4	9,061	0.04%
2022/05/23	5	82.04	4	82.88	82.20	1	9,026	0.01%
2022/05/20	7	81.53	1	81.90	82.10	6	9,056	0.07%
2022/05/19	4.2	81.26	0	0.00	81.40	4.2	9,002	0.05%
2022/05/18	74.1	81.71	33	82.04	82.50	41.1	9,034	0.45%
2022/05/17	19	81.00	1	81.30	81.30	18	8,874	0.20%
2022/05/16	11	81.50	2	81.80	81.20	9	8,814	0.10%
2022/05/13	20.9	82.01	0	0.00	82.00	20.9	8,770	0.24%
2022/05/12	19.6	83.06	1	82.10	82.10	18.6	8,698	0.21%
2022/05/11	12	84.01	2	84.20	84.40	10	8,646	0.12%
2022/05/10	5	84.14	2.2	84.19	84.40	2.8	8,630	0.03%
2022/05/09	2.2	84.77	1	84.70	84.70	1.2	8,550	0.01%
2022/05/06	24.2	86.06	1	86.30	86.60	23.2	8,562	0.27%
2022/05/05	2.2	86.92	3	87.10	87.10	-0.8	8,714	-0.01%
2022/05/04	1	86.60	0	0.00	86.60	1	8,737	0.01%
2022/05/03	3	86.47	5	86.62	86.50	-2	8,896	-0.02%
2022/04/29	0	0.00	2.1	86.17	86.70	-2.1	8,906	-0.02%
2022/04/28	1	85.30	0	0.00	85.50	1	8,945	0.01%
2022/04/27	14.3	85.12	20.3	85.50	85.10	-6	8,922	-0.07%
2022/04/26	5	86.14	2.4	86.30	86.30	2.6	8,891	0.03%
2022/04/25	22.5	86.04	1.3	86.70	85.90	21.2	8,836	0.24%
2022/04/22	4.1	87.76	0	0.00	87.60	4.1	8,683	0.05%
2022/04/21	2	88.70	1	88.30	88.30	1	8,692	0.01%
2022/04/20	11	88.38	0	0.00	88.70	11	8,693	0.13%
2022/04/19	7.2	88.05	0	0.00	88.00	7.2	8,697	0.08%
2022/04/18	15	87.80	1.1	87.84	87.80	13.9	8,683	0.16%
2022/04/15	11	88.91	2.2	88.93	88.80	8.8	8,617	0.10%
2022/04/14	62	89.60	1	89.70	89.70	61	8,621	0.71%
2022/04/13	22.6	90.19	11.1	90.64	90.40	11.5	8,550	0.13%
2022/04/12	43	91.11	6	91.03	91.30	37	8,438	0.44%
2022/04/11	16	92.28	3.1	92.16	92.10	12.9	8,361	0.15%
2022/04/08	2	92.90	2	93.05	93.40	0	8,363	0.00%
2022/04/07	6	93.30	15.9	93.53	93.10	-9.9	8,374	-0.12%
2022/04/06	15.2	92.26	14	93.31	93.60	1.2	8,282	0.01%
2022/04/01	26	92.43	13	93.19	93.50	13	8,234	0.16%
2022/03/31	2	93.10	11	93.22	93.20	-9	8,188	-0.11%
2022/03/30	12	92.99	41	93.42	93.50	-29	8,153	-0.36%
2022/03/29	12	92.01	2.1	92.44	92.50	9.9	8,031	0.12%
2022/03/28	3	91.63	1	92.20	92.20	2	7,980	0.03%
2022/03/25	25	91.67	4	92.38	92.40	21	7,999	0.26%
2022/03/24	41	92.05	0	0.00	92.40	41	8,015	0.51%
2022/03/23	2.1	92.59	5	92.60	92.50	-2.9	8,110	-0.04%
2022/03/22	1	92.10	10	92.40	92.40	-9	8,181	-0.11%
2022/03/21	1	92.10	21.4	92.19	92.10	-20.4	8,181	-0.25%
2022/03/18	22	91.82	13	92.60	91.30	9	8,178	0.11%
2022/03/17	30	91.61	32	92.20	91.90	-2	8,008	-0.03%
2022/03/16	7.5	91.23	1	91.40	91.50	6.5	7,824	0.08%
2022/03/15	3	90.93	12.2	90.95	90.80	-9.2	7,738	-0.12%
2022/03/14	25	91.41	26	91.44	91.20	-1	7,713	-0.01%
2022/03/11	13	90.31	5	89.96	89.80	8	7,580	0.11%
2022/03/10	0	0.00	36	89.53	89.60	-36	7,506	-0.48%
2022/03/09	0	0.00	6	88.12	88.00	-6	7,441	-0.08%
2022/03/08	30	87.32	1	86.60	86.60	29	7,385	0.39%
2022/03/07	32	88.83	2	88.40	88.40	30	7,286	0.41%
2022/03/04	14.2	89.35	14.1	90.37	90.70	0.1	7,488	0.00%
2022/03/03	2	91.40	17	91.02	91.20	-15	7,501	-0.20%
2022/03/02	10	90.38	16.1	90.40	90.50	-6.1	7,610	-0.08%
2022/03/01	2	89.50	59.2	89.72	90.00	-57.2	7,506	-0.76%
2022/02/25	22	86.83	4	86.62	87.70	18	7,389	0.24%
2022/02/24	16	87.38	1	87.50	87.10	15	7,273	0.21%
2022/02/22	39	87.98	0	0.00	88.20	39	7,203	0.54%
2022/02/21	15	88.43	15	88.96	89.10	0	7,161	0.00%
2022/02/18	14.9	88.95	10	89.11	89.10	4.9	7,300	0.07%
2022/02/17	2	88.40	3	88.43	88.70	-1	7,270	-0.01%
2022/02/16	1	87.50	11.2	88.84	88.80	-10.2	7,252	-0.14%
2022/02/15	12.2	87.76	0	0.00	87.40	12.2	7,202	0.17%
2022/02/14	21.1	87.60	11	87.85	88.40	10.1	7,227	0.14%
2022/02/11	5	88.10	0	0.00	88.80	5	7,240	0.07%
2022/02/10	3	88.40	1.2	88.60	88.60	1.8	7,290	0.02%
2022/02/09	2	88.50	3	88.83	89.20	-1	7,322	-0.01%
2022/02/08	2	89.80	2	88.90	88.60	0	7,360	0.00%
2022/02/07	1	88.70	11	89.05	89.50	-10	7,303	-0.14%
2022/01/26	7.1	86.35	11	86.44	86.40	-3.9	7,150	-0.05%
2022/01/25	21	85.21	1	85.50	85.50	20	7,162	0.28%
2022/01/24	1	86.60	2.9	86.72	87.00	-1.9	7,014	-0.03%
2022/01/21	15.3	86.62	0.2	86.40	86.40	15.1	7,064	0.21%
2022/01/20	1	87.40	2.4	87.58	87.40	-1.4	7,112	-0.02%
2022/01/19	5	87.50	0	0.00	87.40	5	7,134	0.07%
2022/01/18	5	87.50	1	88.00	87.40	4	7,125	0.06%
2022/01/14	2	87.50	0	0.00	87.70	2	7,164	0.03%
2022/01/13	1	88.60	3	88.40	88.70	-2	7,101	-0.03%
2022/01/12	4	87.55	11	87.97	88.40	-7	7,116	-0.10%
2022/01/11	0	0.00	17	86.93	87.10	-17	7,050	-0.24%
2022/01/10	3	86.60	6.9	86.74	86.90	-3.9	6,975	-0.06%
2022/01/07	0	0.00	2	86.55	86.50	-2	7,005	-0.03%
2022/01/06	0	0.00	14	86.27	86.10	-14	6,947	-0.20%
2022/01/05	10	85.80	4.3	85.94	86.10	5.7	6,963	0.08%
2022/01/04	0	0.00	1	86.30	86.20	-1	7,143	-0.01%
2022/01/03	0	0.00	12	85.98	86.30	-12	7,176	-0.17%
2021/12/30	25	85.50	1	85.60	85.40	24	7,270	0.33%
2021/12/29	1	86.00	25.7	85.99	86.00	-24.7	7,440	-0.33%
2021/12/27	0	0.00	3	85.70	85.90	-3	7,652	-0.04%
2021/12/24	0	0.00	96	85.51	85.90	-96	7,805	-1.23%
2021/12/23	5	84.90	1.7	85.18	85.40	3.3	7,889	0.04%
2021/12/22	0	0.00	20	84.30	84.80	-20	8,060	-0.25%
2021/12/21	11	84.65	22	84.56	84.40	-11	8,178	-0.13%
2021/12/20	33	83.82	2	84.10	83.80	31	8,376	0.37%
2021/12/17	1	82.70	31	84.00	84.30	-30	8,528	-0.35%
2021/12/16	13	82.96	2	83.45	82.70	11	8,466	0.13%
2021/12/14	2	83.10	0	0.00	83.00	2	8,655	0.02%
2021/12/13	23	83.68	3	84.00	83.30	20	8,817	0.23%
2021/12/10	0	0.00	3.8	84.56	84.40	-3.8	8,826	-0.04%
2021/12/08	7	85.10	0	0.00	84.60	7	8,884	0.08%
2021/12/07	10	84.03	3	84.33	84.70	7	8,812	0.08%
2021/12/06	12	83.83	2	83.90	84.20	10	8,805	0.11%
2021/12/03	1	83.90	1	83.90	83.60	0	8,827	0.00%
2021/12/02	8	83.68	3	83.37	83.80	5	8,820	0.06%
2021/12/01	2	82.80	1	83.00	83.50	1	8,784	0.01%
2021/11/30	10	83.03	1	83.40	82.50	9	8,799	0.10%
2021/11/29	15	82.73	3	83.00	82.70	12	8,466	0.14%
2021/11/26	82.2	84.62	5	84.58	84.00	77.2	8,453	0.91%
2021/11/25	0	0.00	1	86.20	86.30	-1	8,420	-0.01%
2021/11/24	1	86.10	103.5	86.19	86.40	-102.5	8,422	-1.22%	大賣/鉅額交易
2021/11/23	0	0.00	0	85.20	85.60	0	8,420	0.00%
2021/11/22	0	0.00	0.1	85.20	85.50	-0.1	8,437	0.00%
2021/11/19	22	85.02	0	0.00	85.00	22	8,397	0.26%
2021/11/17	50	85.24	1	85.00	85.60	49	8,265	0.59%
2021/11/16	14	85.49	0	0.00	85.90	14	8,231	0.17%
2021/11/15	48	85.90	0	86.00	85.90	48	8,261	0.58%
2021/11/12	3	86.10	2	86.00	86.00	1	8,256	0.01%
2021/11/11	35	85.24	2	85.60	85.30	33	8,251	0.40%
2021/11/10	4	85.28	1	86.20	85.20	3	8,192	0.04%
2021/11/09	38	85.27	1	85.50	85.80	37	8,137	0.45%
2021/11/08	6	85.50	2	85.70	85.70	4	8,041	0.05%
2021/11/05	15	84.21	1	84.71	84.90	14	8,010	0.17%
2021/11/04	4	85.40	0	0.00	85.10	4	8,014	0.05%
2021/11/03	12.1	84.45	0	0.00	84.70	12.1	8,036	0.15%
2021/11/02	5	85.06	2	85.35	85.00	3	8,015	0.04%
2021/11/01	2	85.15	0	0.00	84.90	2	7,932	0.03%
2021/10/29	19.2	85.39	0	0.00	85.10	19.2	7,891	0.24%
2021/10/28	66	86.81	6	86.55	86.00	60	7,848	0.76%
2021/10/27	3	88.10	0	0.00	87.90	3	7,783	0.04%
2021/10/26	5	88.50	1	88.50	88.80	4	7,801	0.05%
2021/10/25	1	89.30	0	88.20	88.20	1	7,824	0.01%
2021/10/22	1	88.40	9	88.97	88.40	-8	7,978	-0.10%
2021/10/21	0	0.00	1	89.50	89.30	-1	8,064	-0.01%
2021/10/20	0	0.00	1	89.30	89.10	-1	8,135	-0.01%
2021/10/19	1	89.20	2	89.35	88.90	-1	8,108	-0.01%
2021/10/15	3	87.87	10.1	89.20	89.20	-7.1	8,279	-0.09%
2021/10/14	1	88.30	1	88.50	88.20	0	8,280	0.00%
2021/10/13	3	89.13	6	89.15	88.90	-3	8,392	-0.04%
2021/10/12	12	88.71	2	89.10	88.60	10	8,441	0.12%
2021/10/08	0	0.00	8	91.35	91.30	-8	8,275	-0.10%
2021/10/07	1	90.00	0.1	90.30	90.70	0.9	8,300	0.01%
2021/10/06	12	89.80	5	90.18	90.00	7	8,281	0.08%
2021/10/05	7	87.90	3	88.37	88.90	4	8,242	0.05%
2021/10/04	15.1	87.59	0	0.00	87.20	15.1	8,212	0.18%
2021/10/01	24	88.13	0	0.00	88.20	24	8,162	0.29%
2021/09/30	3	90.00	3	91.00	91.50	0	8,079	0.00%
2021/09/29	16	90.66	20	91.28	90.80	-4	8,020	-0.05%
2021/09/28	4	91.98	27	92.70	92.80	-23	7,967	-0.29%
2021/09/27	7	92.44	50	92.65	92.10	-43	7,950	-0.54%
2021/09/24	2	91.20	14	90.77	91.30	-12	7,852	-0.15%
2021/09/23	2	88.50	5	88.58	88.90	-3	7,768	-0.04%
2021/09/22	6	87.78	0	0.00	87.30	6	7,747	0.08%
2021/09/17	2	90.40	11	90.56	89.90	-9	7,600	-0.12%
2021/09/16	2	90.20	12.1	90.27	90.50	-10.1	7,426	-0.14%
2021/09/15	0	0.00	7.6	88.79	88.90	-7.6	7,223	-0.11%
2021/09/14	0	0.00	7	88.57	88.60	-7	7,275	-0.10%
2021/09/13	0	0.00	22	88.38	88.50	-22	7,231	-0.30%
2021/09/10	24	87.38	1	86.90	87.90	23	7,333	0.31%
2021/09/09	1	85.60	0	0.00	87.00	1	7,649	0.01%
2021/09/08	0	0.00	7	86.86	87.40	-7	7,592	-0.09%
2021/09/07	15	88.07	14.1	87.71	87.70	0.9	7,579	0.01%
2021/09/06	5	87.90	3	87.67	87.50	2	7,558	0.03%
2021/09/03	1	87.90	0	0.00	88.00	1	7,565	0.01%
2021/09/02	2	87.60	6	87.63	87.50	-4	7,573	-0.05%
2021/09/01	3	88.17	15.2	88.47	88.50	-12.2	7,654	-0.16%
2021/08/31	1	86.70	8.3	89.03	89.60	-7.3	7,611	-0.10%
2021/08/30	0	0.00	3	87.23	87.60	-3	7,493	-0.04%
2021/08/27	1	85.70	3	85.80	86.30	-2	7,490	-0.03%
2021/08/26	0	0.00	1	84.60	84.60	-1	7,551	-0.01%
2021/08/25	0	0.00	1	84.80	85.20	-1	7,609	-0.01%
2021/08/24	0	0.00	6	83.82	84.90	-6	7,629	-0.08%
2021/08/23	2	83.20	20	83.43	83.60	-18	7,684	-0.23%
2021/08/20	17.5	81.96	14	82.27	81.90	3.5	7,776	0.04%
2021/08/19	10	84.56	20	84.30	84.00	-10	7,867	-0.13%
2021/08/18	0	0.00	2	86.55	86.90	-2	7,833	-0.03%
2021/08/17	0	0.00	21	86.30	86.10	-21	7,921	-0.27%
2021/08/16	50	86.26	2	86.05	85.90	48	7,922	0.61%
2021/08/13	7	86.11	0	0.00	86.40	7	7,928	0.09%
2021/08/12	0	0.00	6	87.70	87.80	-6	7,979	-0.08%
2021/08/11	1	87.40	0	0.00	87.80	1	8,062	0.01%
2021/08/10	2	87.00	3	86.97	87.00	-1	8,090	-0.01%
2021/08/09	1	86.70	2	88.25	88.30	-1	8,176	-0.01%
2021/08/06	5	88.14	10	88.40	88.40	-5	8,265	-0.06%
2021/08/05	1	87.90	0	0.00	87.80	1	8,476	0.01%
2021/08/04	0	0.00	15	88.30	88.30	-15	8,837	-0.17%
2021/08/03	6	87.52	31.4	88.63	88.40	-25.4	8,962	-0.28%
2021/08/02	1	87.90	28.5	88.25	88.80	-27.5	9,021	-0.30%
2021/07/30	0	0.00	29	87.26	87.00	-29	9,159	-0.32%
2021/07/29	0	0.00	5	86.26	86.30	-5	9,219	-0.05%
2021/07/28	4	84.13	6	84.77	85.30	-2	9,341	-0.02%
2021/07/27	0	0.00	1.1	86.27	86.00	-1.1	9,387	-0.01%
2021/07/26	26	86.69	2	86.10	86.20	24	9,446	0.25%
2021/07/23	6	88.38	17.4	88.29	88.00	-11.4	9,560	-0.12%
2021/07/22	0	0.00	8	87.38	87.80	-8	9,735	-0.08%
2021/07/21	6	85.45	11	85.05	85.60	-5	9,914	-0.05%
2021/07/20	20	86.24	1	86.00	86.00	19	9,937	0.19%
2021/07/19	25	87.59	2	88.10	87.90	23	10,018	0.23%
2021/07/16	8	88.66	21.1	88.71	89.00	-13.1	10,217	-0.13%
2021/07/15	1	87.60	5	87.72	87.90	-4	10,346	-0.04%
2021/07/14	6	87.30	9	87.94	87.20	-3	10,507	-0.03%
2021/07/13	0	0.00	9	86.71	86.90	-9	10,658	-0.08%
2021/07/12	4	86.90	21	87.85	86.00	-17	10,789	-0.16%
2021/07/09	1	84.60	5	85.98	86.30	-4	11,013	-0.04%
2021/07/08	1	85.60	0	0.00	85.50	1	11,065	0.01%
2021/07/07	1	86.70	5	86.38	86.60	-4	11,322	-0.04%
2021/07/06	6	86.48	25	86.48	85.90	-19	11,653	-0.16%
2021/07/05	1	86.20	17.6	86.35	86.50	-16.6	11,899	-0.14%
2021/07/02	20	85.38	3	84.90	84.50	17	11,829	0.14%
2021/07/01	2.2	83.73	3.3	84.53	83.90	-1.1	11,777	-0.01%
2021/06/30	2	82.50	0	0.00	83.20	2	11,732	0.02%
2021/06/29	0.3	82.96	0	0.00	83.30	0.3	11,703	0.00%
2021/06/28	0.1	83.43	0.1	83.50	83.30	0	11,867	0.00%
2021/06/25	1.3	83.04	6	83.70	83.00	-4.7	12,002	-0.04%
2021/06/24	1	82.60	0	0.00	83.00	1	12,239	0.01%
2021/06/23	3	82.00	3	82.37	82.80	0	12,322	0.00%
2021/06/22	1	81.60	4	82.30	81.90	-3	12,223	-0.02%
2021/06/21	35	80.72	3	81.20	81.40	32	12,267	0.26%
2021/06/18	27	82.62	0	0.00	82.30	27	12,160	0.22%
2021/06/17	7	84.20	0	0.00	84.90	7	11,939	0.06%
2021/06/16	6	84.40	11	84.30	85.00	-5	12,258	-0.04%
2021/06/15	0	0.00	1	84.70	84.80	-1	12,319	-0.01%
2021/06/11	1	85.00	1	85.70	85.10	0	12,414	0.00%
2021/06/10	2	84.80	1	84.70	85.80	1	12,539	0.01%
2021/06/09	0	0.00	4	84.62	84.80	-4	12,671	-0.03%
2021/06/08	0.2	85.10	0	0.00	85.00	0.2	12,667	0.00%
2021/06/07	2	85.15	2	85.75	85.60	0	13,043	0.00%
2021/06/04	3	85.90	2	86.50	86.00	1	13,131	0.01%
2021/06/03	2	86.95	17	87.54	86.90	-15	13,187	-0.11%
2021/06/02	5	86.32	7	86.76	86.60	-2	13,188	-0.02%
2021/06/01	0	0.00	1	84.50	85.00	-1	13,157	-0.01%
2021/05/31	7	84.71	2	84.60	84.40	5	13,328	0.04%
2021/05/28	3	82.07	7	83.13	83.50	-4	13,398	-0.03%
2021/05/27	10	81.62	0	0.00	82.10	10	13,414	0.07%
2021/05/26	15.3	83.72	13	82.94	83.30	2.3	13,454	0.02%
2021/05/25	22	83.15	12.2	83.80	84.30	9.8	13,572	0.07%
2021/05/24	4	81.38	3	81.30	81.70	1	13,534	0.01%
2021/05/21	2	82.00	4	82.45	82.40	-2	13,637	-0.01%
2021/05/20	1	80.30	0	0.00	81.50	1	13,651	0.01%
2021/05/19	6	80.47	8	80.98	81.80	-2	13,646	-0.01%
2021/05/18	6	80.12	1	80.20	81.30	5	13,622	0.04%
2021/05/17	5	76.90	5	77.32	77.90	0	13,695	0.00%
2021/05/14	9	79.41	18	79.93	80.40	-9	13,582	-0.07%
2021/05/13	4	78.93	9	80.07	79.00	-5	13,460	-0.04%
2021/05/12	8	80.70	31	81.02	80.80	-23	13,237	-0.17%
2021/05/11	4	86.20	12	86.74	85.90	-8	12,948	-0.06%
2021/05/10	3	89.10	1	89.16	89.00	2	12,853	0.02%
2021/05/07	5	87.38	14	88.34	88.60	-9	12,875	-0.07%
2021/05/06	11	89.12	2.1	88.83	89.60	8.9	12,753	0.07%
2021/05/05	14	88.42	27.3	88.54	88.00	-13.3	12,608	-0.11%
2021/05/04	5	86.88	59	87.98	86.90	-54	12,479	-0.43%
2021/05/03	2.2	87.78	59	88.36	87.90	-56.8	12,256	-0.46%
2021/04/29	13	88.35	30	87.92	88.20	-17	12,192	-0.14%
2021/04/28	19	89.73	1	89.40	89.60	18	12,015	0.15%
2021/04/27	3	90.97	39.7	90.75	91.80	-36.7	11,962	-0.31%
2021/04/26	3	89.20	10.1	89.64	90.00	-7.1	11,655	-0.06%
2021/04/23	15	89.17	13.3	90.05	90.00	1.7	11,576	0.01%
2021/04/22	29	89.99	57.2	90.42	90.20	-28.2	11,496	-0.25%
2021/04/21	24	90.31	16	90.34	90.20	8	11,250	0.07%
2021/04/20	11	90.65	9	90.59	91.10	2	11,088	0.02%
2021/04/19	16	90.20	23	90.43	91.10	-7	10,959	-0.06%
2021/04/16	22	89.14	21	89.35	89.90	1	10,862	0.01%
2021/04/15	5.2	88.78	63.4	88.52	89.00	-58.1	10,713	-0.54%
2021/04/14	4	86.70	75	86.59	86.50	-71	10,361	-0.69%
2021/04/13	52	88.20	35	87.18	86.80	17	10,254	0.17%
2021/04/12	1	84.60	34	84.75	85.50	-33	9,964	-0.33%
2021/04/09	5	80.30	47.5	81.94	82.30	-42.5	9,635	-0.44%
2021/04/08	3	79.80	7.2	79.91	80.10	-4.2	9,393	-0.04%
2021/04/07	0	0.00	3	79.97	80.10	-3	9,483	-0.03%
2021/04/06	3	79.93	2.3	79.97	80.00	0.7	9,421	0.01%
2021/04/01	2	79.10	2	79.35	79.60	0	9,379	0.00%
2021/03/31	0	0.00	6.1	79.61	79.80	-6.1	9,307	-0.07%
2021/03/30	5	78.92	3.5	78.96	79.00	1.5	9,111	0.02%
2021/03/29	18	79.00	36	78.79	78.90	-18	8,960	-0.20%
2021/03/26	1	77.10	23	77.28	77.30	-22	8,749	-0.25%
2021/03/25	0	0.00	9.1	76.50	76.50	-9.1	8,727	-0.10%
2021/03/24	1	75.40	54.1	75.99	76.20	-53.1	8,794	-0.60%
2021/03/23	1	76.00	0	76.20	75.90	1	8,760	0.01%
2021/03/22	8	75.64	30	75.69	76.40	-22	8,791	-0.25%
2021/03/19	107	74.38	5.2	74.44	74.50	101.8	8,741	1.16%	大買/鉅額交易
2021/03/18	6	76.27	4.1	75.93	76.60	1.9	8,448	0.02%
2021/03/17	17	76.64	1	76.50	76.40	16	8,404	0.19%
2021/03/16	2	77.05	14.2	77.00	77.30	-12.2	8,379	-0.15%
2021/03/15	1	77.60	11.3	77.37	76.80	-10.3	8,295	-0.12%
2021/03/12	2	76.70	0	0.00	77.20	2	8,147	0.02%
2021/03/11	8	76.44	62.1	77.33	76.70	-54.1	8,136	-0.66%
2021/03/10	11	74.19	8	74.18	74.60	3	7,892	0.04%
2021/03/09	2	73.40	0	0.00	73.60	2	8,016	0.02%
2021/03/08	4	73.75	5.2	73.98	73.50	-1.2	7,984	-0.02%
2021/03/05	3	72.63	3	72.83	72.90	0	7,925	0.00%
2021/03/04	8	73.34	0	0.00	73.40	8	8,131	0.10%
2021/03/03	0	0.00	12	74.80	74.80	-12	8,015	-0.15%
2021/03/02	1	73.60	11	74.44	73.80	-10	7,892	-0.13%
2021/02/26	14	72.76	2	73.05	72.70	12	7,823	0.15%
2021/02/25	15	74.80	31	74.72	75.00	-16	7,574	-0.21%
2021/02/24	4	73.78	9	73.86	73.80	-5	7,457	-0.07%
2021/02/23	23	72.61	14	73.01	73.80	9	7,414	0.12%
2021/02/22	3	71.70	26	71.67	71.60	-23	7,303	-0.32%
2021/02/19	3	69.90	1	70.00	70.20	2	7,346	0.03%
2021/02/18	4	70.85	11	71.22	70.70	-7	7,335	-0.10%
2021/02/17	2	69.90	5	69.86	70.00	-3	7,322	-0.04%
2021/02/05	83.1	69.05	0	0.00	68.50	83.1	7,189	1.16%
2021/02/04	1	68.60	1	68.50	68.90	0	7,199	0.00%
2021/02/03	0	0.00	25.2	69.13	68.80	-25.2	7,356	-0.34%
2021/02/02	0	0.00	6	69.12	68.80	-6	7,379	-0.08%
2021/02/01	0.1	67.00	8	67.29	66.70	-7.9	7,337	-0.11%
2021/01/29	23.2	66.11	0.1	66.20	65.60	23.1	7,324	0.32%
2021/01/28	12.1	67.80	6	67.77	67.70	6.1	7,211	0.08%
2021/01/27	5	69.58	0	0.00	69.10	5	7,144	0.07%
2021/01/26	2.2	69.41	5	69.50	69.50	-2.8	7,192	-0.04%
2021/01/25	6	70.22	6	70.23	70.30	0	7,143	0.00%
2021/01/22	5	68.94	1	69.20	69.20	4	7,168	0.06%
2021/01/21	3.1	69.59	0	0.00	69.30	3.1	7,107	0.04%
2021/01/20	18.2	69.79	3	70.23	69.30	15.2	7,091	0.21%
2021/01/19	6	71.43	13	71.22	71.70	-7	6,943	-0.10%
2021/01/18	5	71.14	0	0.00	71.50	5	6,961	0.07%
2021/01/15	7	73.09	5.1	72.30	72.30	1.9	6,980	0.03%
2021/01/14	8	74.06	13	74.32	74.20	-5	7,207	-0.07%
2021/01/13	2	74.10	3	74.20	74.00	-1	7,216	-0.01%
2021/01/12	11	73.46	7.6	74.60	73.60	3.4	7,147	0.05%
2021/01/11	5	74.04	30	73.60	74.40	-25	7,103	-0.35%
2021/01/08	0	0.00	13	72.28	72.70	-13	6,987	-0.19%
2021/01/07	1.7	71.24	15.1	71.65	71.50	-13.4	6,942	-0.19%
2021/01/06	10.5	70.32	12	70.92	70.70	-1.5	6,917	-0.02%
2021/01/05	5.2	70.77	3	71.40	71.00	2.2	6,853	0.03%
2021/01/04	6.2	71.21	5	71.96	71.40	1.2	6,846	0.02%
2020/12/31	7.2	71.99	0.1	71.85	71.90	7.1	6,738	0.11%
2020/12/30	2	71.30	25.1	71.93	72.50	-23.1	6,680	-0.35%
2020/12/29	5.2	70.25	0	0.00	70.40	5.2	6,543	0.08%
2020/12/28	3.2	70.50	17.4	70.37	70.60	-14.2	6,551	-0.22%
2020/12/25	2.3	69.53	0.2	69.40	69.40	2.1	6,507	0.03%
2020/12/24	1	69.10	1	69.30	69.20	0	6,499	0.00%
2020/12/23	1	68.10	0	0.00	68.10	1	6,491	0.02%
2020/12/22	6	68.88	3	70.07	68.60	3	6,514	0.05%
2020/12/21	0	68.30	10	69.02	69.40	-10	6,594	-0.15%
2020/12/18	0	0.00	4	68.20	67.50	-4	6,569	-0.06%
2020/12/17	0	0.00	2	68.35	68.60	-2	6,509	-0.03%
2020/12/16	0	0.00	9	68.48	68.70	-9	6,511	-0.14%
2020/12/15	3	66.97	1	67.10	67.20	2	6,617	0.03%
2020/12/14	3.1	67.82	6	68.38	67.80	-2.9	6,588	-0.04%
2020/12/11	0	0.00	10	68.14	68.30	-10	6,569	-0.15%
2020/12/10	1	67.60	9	67.99	67.80	-8	6,517	-0.12%
2020/12/09	11	67.45	11	67.17	67.10	0	6,427	0.00%
2020/12/08	6	66.95	1	67.00	67.20	5	6,400	0.08%
2020/12/07	9	67.40	2.2	67.41	67.50	6.8	6,363	0.11%
2020/12/04	2	67.40	10	67.67	67.70	-8	6,315	-0.13%
2020/12/03	10	66.93	63.2	67.07	66.60	-53.2	6,168	-0.86%
2020/12/02	1	65.20	0	0.00	65.60	1	5,943	0.02%
2020/12/01	1	65.20	8	65.69	66.00	-7	5,910	-0.12%
2020/11/30	7	65.43	0	0.00	64.20	7	5,907	0.12%
2020/11/27	3	65.63	0.2	65.60	65.60	2.8	5,654	0.05%
2020/11/26	0	0.00	5	65.50	65.80	-5	5,616	-0.09%
2020/11/25	3.5	65.92	4.2	65.98	65.50	-0.7	5,653	-0.01%
2020/11/24	2.2	65.85	2.3	65.50	65.60	-0.1	5,612	0.00%
2020/11/23	0	0.00	24	66.18	66.20	-24	5,592	-0.43%
2020/11/20	22	65.20	2	65.70	65.70	20	5,539	0.36%
2020/11/19	0	0.00	1	65.40	65.30	-1	5,507	-0.02%
2020/11/18	8	65.14	2	65.25	65.50	6	5,456	0.11%
2020/11/17	1	64.00	1	65.00	65.00	0	5,372	0.00%
2020/11/16	2	64.30	1	64.60	64.50	1	5,358	0.02%
2020/11/13	0	0.00	2	64.10	64.10	-2	5,316	-0.04%
2020/11/12	5	63.94	5	64.24	63.90	0	5,289	0.00%
2020/11/11	9	64.02	15.3	64.39	65.30	-6.3	5,230	-0.12%
2020/11/10	1	62.90	29	62.71	63.00	-28	5,017	-0.56%
2020/11/09	2	61.80	5	61.92	62.10	-3	4,970	-0.06%
2020/11/06	0	0.00	5	61.34	61.70	-5	4,958	-0.10%
2020/11/05	1	61.50	2.1	61.30	61.50	-1.1	4,970	-0.02%
2020/11/04	0	0.00	10	60.75	61.00	-10	4,997	-0.20%
2020/11/03	0	0.00	26	60.67	60.80	-26	5,003	-0.52%
2020/11/02	10	58.90	10	59.20	59.70	0	4,967	0.00%
2020/10/30	1	58.50	3	58.77	58.70	-2	4,962	-0.04%
2020/10/29	12	59.01	2	59.00	59.00	10	4,928	0.20%
2020/10/28	3	59.63	1	59.30	59.80	2	4,962	0.04%
2020/10/27	1	60.10	14	60.03	60.10	-13	5,014	-0.26%
2020/10/26	0	0.00	8	60.00	60.00	-8	5,021	-0.16%
2020/10/23	14	59.34	2	60.00	59.50	12	5,002	0.24%
2020/10/22	18	58.23	10	60.50	60.50	8	5,012	0.16%
2020/10/21	17	58.74	0	0.00	58.60	17	4,748	0.36%
2020/10/19	16	59.08	1	59.30	59.00	15	4,659	0.32%
2020/10/16	0	0.00	14	59.64	59.20	-14	4,644	-0.30%
2020/10/15	4.3	60.02	1	59.60	59.50	3.3	4,661	0.07%
2020/10/14	0	0.00	10	60.70	60.50	-10	4,619	-0.22%
2020/10/13	0	0.00	2	60.40	60.80	-2	4,614	-0.04%
2020/10/12	5	60.60	8	61.20	61.20	-3	4,662	-0.06%
2020/10/08	0	0.00	1.1	60.61	60.70	-1.1	4,677	-0.02%
2020/10/07	1	60.50	10	60.60	60.40	-9	4,729	-0.19%
2020/10/06	0	0.00	3	60.87	60.90	-3	4,765	-0.06%
2020/10/05	1.3	59.79	6	60.20	59.70	-4.7	4,799	-0.10%
2020/09/30	0	0.00	1	60.10	59.50	-1	4,829	-0.02%
2020/09/29	0	0.00	0.8	59.60	59.60	-0.8	4,838	-0.02%
2020/09/28	0	0.00	10	59.30	59.40	-10	4,940	-0.20%
2020/09/25	2	58.50	2	58.60	58.20	0	5,064	0.00%
2020/09/24	21	58.15	0	0.00	58.00	21	5,068	0.41%
2020/09/23	7	60.07	0	0.00	60.00	7	4,952	0.14%
2020/09/22	4	60.55	4	60.88	60.30	0	4,923	0.00%
2020/09/21	5	61.52	0	0.00	61.50	5	4,922	0.10%
2020/09/18	3	61.67	3	61.80	61.30	0	4,956	0.00%
2020/09/16	2	61.10	0	0.00	61.10	2	4,873	0.04%
2020/09/15	0	0.00	1	61.00	61.20	-1	4,908	-0.02%
2020/09/11	5	60.32	0	0.00	60.80	5	5,174	0.10%
2020/09/10	6	60.62	0	0.00	61.00	6	5,209	0.12%
2020/09/09	2	60.65	3	60.70	61.00	-1	5,268	-0.02%
2020/09/08	4	61.23	0	0.00	61.10	4	5,315	0.08%
2020/09/07	2	60.95	0	0.00	61.10	2	5,375	0.04%
2020/09/04	12	60.56	2	60.70	60.50	10	5,414	0.18%
2020/09/03	7	60.87	3	60.70	60.90	4	5,468	0.07%
2020/09/02	10	60.53	1	60.80	60.80	9	5,472	0.16%
2020/09/01	14	60.71	0	0.00	60.80	14	5,513	0.25%
2020/08/31	1	61.10	0	0.00	61.50	1	5,493	0.02%
2020/08/28	2	61.10	1	61.60	61.80	1	5,463	0.02%
2020/08/27	19	61.56	0	0.00	61.60	19	5,569	0.34%
2020/08/26	6	61.82	1	61.70	62.00	5	5,587	0.09%
2020/08/25	5	61.78	0	0.00	61.70	5	5,618	0.09%
2020/08/24	0	0.00	4	62.00	61.80	-4	5,792	-0.07%
2020/08/21	2	62.00	4	62.25	62.30	-2	5,835	-0.03%
2020/08/20	15.2	61.10	0	0.00	60.80	15.2	5,833	0.26%
2020/08/19	5	62.98	0.3	63.00	62.70	4.7	5,818	0.08%
2020/08/18	0.2	63.50	2	63.30	63.80	-1.8	5,824	-0.03%
2020/08/17	0	0.00	2	63.85	63.90	-2	5,891	-0.03%
2020/08/14	0	0.00	2	62.95	63.30	-2	5,896	-0.03%
2020/08/13	0	0.00	3	63.53	63.60	-3	5,935	-0.05%
2020/08/12	1	62.90	2	63.25	63.00	-1	5,965	-0.02%
2020/08/11	13	63.26	1	63.60	62.80	12	5,954	0.20%
2020/08/10	2	62.00	10	62.67	63.20	-8	5,937	-0.13%
2020/08/07	5	61.20	0	0.00	60.80	5	5,916	0.08%
2020/08/06	1	61.00	0	0.00	61.50	1	5,879	0.02%
2020/08/05	0.3	61.10	3.1	60.91	60.70	-2.8	5,920	-0.05%
2020/08/04	1	60.70	3	60.70	60.40	-2	5,929	-0.03%
2020/08/03	16	60.33	0	0.00	60.20	16	5,944	0.27%
2020/07/31	0	0.00	1	61.60	61.10	-1	5,903	-0.02%
2020/07/30	0	0.00	2	61.20	61.50	-2	5,882	-0.03%
2020/07/29	1	61.50	1.6	61.93	61.10	-0.6	5,888	-0.01%
2020/07/28	3	61.20	0	0.00	61.40	3	6,072	0.05%
2020/07/27	3	62.67	1	62.80	62.50	2	6,216	0.03%
2020/07/24	4	63.05	2.1	63.15	63.10	1.9	6,340	0.03%
2020/07/22	3	64.00	1	64.50	64.40	2	6,532	0.03%
2020/07/21	0	0.00	4.1	63.92	64.00	-4.1	6,536	-0.06%
2020/07/20	1	63.40	0	0.00	63.50	1	6,530	0.02%
2020/07/17	0	0.00	0.5	64.50	64.40	-0.5	6,539	-0.01%
2020/07/16	0	0.00	2	64.85	64.60	-2	6,653	-0.03%
2020/07/13	1	64.10	2	64.10	63.80	-1	6,736	-0.01%
2020/07/10	1	63.30	2	63.40	63.30	-1	6,769	-0.01%
2020/07/09	3	64.20	0	0.00	64.30	3	6,824	0.04%
2020/07/07	9	64.93	5	64.80	64.80	4	6,793	0.06%
2020/07/06	18	66.59	12	66.54	67.00	6	6,748	0.09%
2020/07/03	22	65.80	0	0.00	65.80	22	6,717	0.33%
2020/07/02	0	0.00	3.4	65.81	65.40	-3.4	6,741	-0.05%
2020/07/01	1	65.00	0	0.00	65.20	1	6,785	0.01%
2020/06/30	10	64.40	0	0.00	64.60	10	6,830	0.15%
2020/06/29	4	63.88	0	0.00	64.00	4	6,899	0.06%
2020/06/24	6	65.03	2	65.20	64.70	4	6,927	0.06%
2020/06/23	2	64.50	4	64.85	65.00	-2	6,922	-0.03%
2020/06/22	1.7	64.16	0.2	64.40	64.40	1.5	6,926	0.02%
2020/06/19	3	63.97	0	0.00	63.80	3	6,977	0.04%
2020/06/17	1	64.70	0	0.00	64.90	1	6,986	0.01%
2020/06/16	3	64.60	4	65.83	64.90	-1	7,318	-0.01%
2020/06/15	10	64.39	1	65.00	64.10	9	7,603	0.12%
2020/06/12	7	65.10	1	65.20	65.30	6	7,795	0.08%
2020/06/11	5	66.28	3	66.43	66.00	2	7,974	0.03%
2020/06/10	0	0.00	9	67.03	67.40	-9	8,066	-0.11%
2020/06/09	1	66.50	1	66.70	67.00	0	8,259	0.00%
2020/06/08	3	65.40	25.9	66.35	66.50	-22.9	8,348	-0.27%
2020/06/05	4	65.10	0	65.30	65.30	4	8,335	0.05%
2020/06/04	2	64.95	1	65.00	65.00	1	8,396	0.01%
2020/06/03	2	65.00	13.3	64.68	65.00	-11.3	8,516	-0.13%
2020/06/02	6	63.33	18	63.63	63.80	-12	8,468	-0.14%
2020/06/01	0	0.00	14	63.89	63.20	-14	8,470	-0.17%
2020/05/28	2	62.10	1	63.60	62.50	1	8,293	0.01%
2020/05/27	1	63.50	2	63.50	63.10	-1	8,354	-0.01%
2020/05/26	0	0.00	19	63.22	63.30	-19	8,396	-0.23%
2020/05/25	12	61.57	1.1	62.12	62.10	10.9	8,448	0.13%
2020/05/22	22	62.58	1	62.80	62.30	21	8,470	0.25%
2020/05/21	1	64.00	2	64.20	63.90	-1	8,447	-0.01%
2020/05/20	1	63.80	16	63.81	63.90	-15	8,456	-0.18%
2020/05/19	3	63.90	12	63.86	63.60	-9	8,447	-0.11%
2020/05/18	1	62.90	0	0.00	62.60	1	8,411	0.01%
2020/05/15	1	62.80	1	63.00	62.70	0	8,405	0.00%
2020/05/14	6	62.92	0	0.00	62.70	6	8,371	0.07%
2020/05/13	1	63.90	0	0.00	64.00	1	8,327	0.01%
2020/05/12	11	63.59	0	0.00	63.50	11	8,323	0.13%
2020/05/11	8	64.89	3	65.17	64.60	5	8,257	0.06%
2020/05/08	0	0.00	3	63.67	64.00	-3	8,230	-0.04%
2020/05/07	0	0.00	0.1	63.00	63.00	-0.1	8,210	0.00%
2020/05/06	11	63.16	0	0.00	63.00	11	8,205	0.13%
2020/05/05	21	64.00	0	0.00	63.80	21	8,188	0.26%
2020/05/04	35	63.19	3	63.67	63.50	32	8,198	0.39%
2020/04/30	1	65.20	27	66.01	66.20	-26	8,042	-0.32%
2020/04/29	3.3	62.51	26	62.40	62.50	-22.7	7,891	-0.29%
2020/04/28	2	60.10	7	59.77	60.30	-5	7,794	-0.06%
2020/04/27	6	58.62	14	58.83	59.60	-8	7,875	-0.10%
2020/04/24	0	0.00	1	57.30	57.00	-1	7,742	-0.01%
2020/04/23	3	57.43	5	58.18	57.50	-2	7,716	-0.03%
2020/04/22	9	56.67	13	56.41	56.90	-4	7,654	-0.05%
2020/04/21	23.1	57.83	0	0.00	57.20	23.1	7,639	0.30%
2020/04/20	11	59.51	5	59.50	59.70	6	7,513	0.08%
2020/04/17	8	60.79	5	61.90	60.10	3	7,495	0.04%
2020/04/16	4	60.00	2	60.35	59.90	2	7,422	0.03%
2020/04/15	5	60.38	4	60.45	60.80	1	7,338	0.01%
2020/04/14	13	60.13	9	59.79	60.10	4	7,272	0.05%
2020/04/13	24	57.94	4	58.10	57.80	20	7,171	0.28%
2020/04/10	0	58.60	1	58.00	58.40	-1	7,148	-0.01%
2020/04/09	0	0.00	10	58.01	58.10	-10	7,140	-0.14%
2020/04/08	8	58.05	3	57.83	58.10	5	7,074	0.07%
2020/04/07	7	56.13	3	56.20	56.30	4	6,978	0.06%
2020/04/06	5	55.02	3	55.10	55.30	2	6,958	0.03%
2020/04/01	8	54.30	8	54.00	53.70	0	6,878	0.00%
2020/03/31	2	55.90	68	55.59	54.70	-66	6,796	-0.97%
2020/03/30	4	55.45	1	54.10	55.60	3	6,675	0.04%
2020/03/27	0	0.00	1	56.30	55.60	-1	6,565	-0.02%
2020/03/26	7	55.34	0	0.00	55.60	7	6,510	0.11%
2020/03/25	4	55.10	2	54.60	55.70	2	6,568	0.03%
2020/03/24	0	0.00	12	51.96	51.70	-12	6,495	-0.18%
2020/03/23	11	48.50	5.1	47.92	48.65	5.9	6,443	0.09%
2020/03/20	17	48.35	3	49.37	50.10	14	6,317	0.22%
2020/03/19	16	47.49	14.4	47.53	47.30	1.6	5,969	0.03%
2020/03/18	4	53.50	7.1	55.06	52.40	-3.1	5,670	-0.06%
2020/03/17	20	56.40	11.4	56.07	56.00	8.6	5,452	0.16%
2020/03/16	9.3	59.31	1	58.80	58.80	8.3	5,196	0.16%
2020/03/13	15	58.91	2	60.70	61.40	13	5,046	0.26%
2020/03/12	12.1	64.18	2	66.00	63.80	10.1	4,783	0.21%
2020/03/11	2	66.15	0	0.00	66.30	2	4,630	0.04%
2020/03/10	1.2	66.14	7	65.83	66.20	-5.8	4,589	-0.13%
2020/03/09	45	66.39	1	66.10	66.00	44	4,496	0.98%
2020/03/06	9	68.47	0	0.00	68.20	9	4,335	0.21%
2020/03/04	1	68.60	2	68.20	68.80	-1	4,251	-0.02%
2020/03/03	1	67.80	0	0.00	67.70	1	4,238	0.02%
2020/03/02	3	67.27	0	0.00	67.70	3	4,222	0.07%
2020/02/27	6	67.73	0	0.00	68.10	6	4,421	0.14%
2020/02/26	15	67.69	0	0.00	67.70	15	4,356	0.34%
2020/02/25	1	68.70	2	68.80	68.50	-1	4,251	-0.02%
2020/02/24	5	68.78	0	0.00	68.90	5	4,218	0.12%
2020/02/21	1	69.80	0	0.00	69.80	1	4,160	0.02%
2020/02/20	9	70.10	0	0.00	70.00	9	4,176	0.22%
2020/02/19	0	0.00	4.1	70.31	70.80	-4.1	4,164	-0.10%
2020/02/17	0	0.00	2	70.25	70.10	-2	4,148	-0.05%
2020/02/14	0	0.00	1	70.40	70.40	-1	4,179	-0.02%
2020/02/13	2	69.95	0	0.00	70.40	2	4,206	0.05%
2020/02/12	12	69.82	3	70.00	69.80	9	4,226	0.21%
2020/02/10	0	0.00	1	69.30	69.90	-1	4,254	-0.02%
2020/02/07	0	0.00	3.4	69.74	69.80	-3.4	4,264	-0.08%
2020/02/06	3.6	70.13	31	70.28	70.30	-27.4	4,276	-0.64%
2020/02/05	5	69.16	8.5	69.12	68.90	-3.5	4,273	-0.08%
2020/02/04	7	69.56	7	69.20	70.10	0	4,220	0.00%
2020/02/03	0	0.00	2	68.85	68.50	-2	4,252	-0.05%
2020/01/31	4	69.70	0	0.00	69.70	4	4,232	0.09%
2020/01/30	20.1	69.32	62	69.99	68.60	-41.9	4,180	-1.00%
2020/01/20	1	72.90	1.3	73.04	72.80	-0.3	4,016	-0.01%
2020/01/16	0	0.00	1	72.40	72.90	-1	4,084	-0.02%
2020/01/14	0	0.00	1	72.90	73.00	-1	4,151	-0.02%
2020/01/10	0	0.00	1	71.90	71.90	-1	4,188	-0.02%
2020/01/08	4	71.90	1	71.90	71.60	3	4,271	0.07%
2020/01/07	2	72.60	0	0.00	72.60	2	4,271	0.05%
2020/01/06	0	0.00	2	73.10	73.00	-2	4,300	-0.05%
2020/01/03	2	73.10	1	73.20	73.20	1	4,342	0.02%
2020/01/02	2	72.50	13.2	72.68	72.60	-11.2	4,363	-0.26%
2019/12/31	1	72.80	11	72.96	72.80	-10	4,374	-0.23%
2019/12/30	0	0.00	1	72.90	73.20	-1	4,398	-0.02%
2019/12/27	5	73.00	2	73.10	73.20	3	4,412	0.07%
2019/12/25	1	72.40	20.2	72.58	73.00	-19.2	4,480	-0.43%
2019/12/24	0	0.00	1	73.00	73.00	-1	4,542	-0.02%
2019/12/23	3	73.00	0.2	73.00	73.20	2.8	4,584	0.06%
2019/12/20	1	73.10	6.1	73.07	72.90	-5.1	4,634	-0.11%
2019/12/19	7	72.77	5	72.80	72.90	2	4,577	0.04%
2019/12/18	7	72.74	5	72.72	72.60	2	4,579	0.04%
2019/12/17	3	72.40	2	72.70	72.70	1	4,668	0.02%
2019/12/16	1	72.30	12	72.22	72.20	-11	4,672	-0.24%
2019/12/13	0	0.00	1	72.10	72.20	-1	4,703	-0.02%
2019/12/12	0	0.00	28.1	71.80	72.00	-28.1	4,727	-0.60%
2019/12/10	4	70.95	2	70.90	71.10	2	4,846	0.04%
2019/12/09	2	70.90	2	70.90	70.90	0	4,876	0.00%
2019/12/06	6	71.50	0	0.00	71.20	6	4,893	0.12%
2019/12/05	1	71.60	2	71.15	71.00	-1	4,903	-0.02%
2019/12/03	2	71.55	0	0.00	71.60	2	4,964	0.04%
2019/11/29	2	71.85	1	71.60	71.50	1	5,070	0.02%
2019/11/28	0	0.00	16	72.50	72.50	-16	5,047	-0.32%
2019/11/27	0	0.00	11	72.49	72.50	-11	5,089	-0.22%
2019/11/26	0	0.00	4	72.23	71.60	-4	5,067	-0.08%
2019/11/25	0	0.00	0.6	71.50	71.70	-0.6	4,789	-0.01%
2019/11/22	0	0.00	3	70.97	71.50	-3	4,943	-0.06%
2019/11/21	6	70.70	0	0.00	71.00	6	4,970	0.12%
2019/11/20	3	71.40	1	71.50	71.40	2	4,942	0.04%
2019/11/19	1	71.50	0	0.00	71.90	1	4,977	0.02%
2019/11/18	4	71.35	0	0.00	71.80	4	5,007	0.08%
2019/11/15	3	71.57	0	0.00	71.50	3	5,041	0.06%
2019/11/14	2	71.15	4	71.15	71.00	-2	5,111	-0.04%
2019/11/13	3	71.73	0	0.00	71.40	3	5,219	0.06%
2019/11/12	0	0.00	6	71.85	72.10	-6	5,298	-0.11%
2019/11/11	0	0.00	19.6	71.90	72.00	-19.6	5,341	-0.37%
2019/11/08	2	72.50	2	72.50	72.70	0	5,410	0.00%
2019/11/07	2	72.30	1	72.60	72.90	1	5,457	0.02%
2019/11/06	25	72.26	0	0.00	72.60	25	5,488	0.46%
2019/11/05	1	72.50	1	72.40	72.90	0	5,557	0.00%
2019/11/04	2.2	71.78	5	72.08	72.30	-2.8	5,637	-0.05%
2019/10/31	2.2	72.25	12	72.29	72.00	-9.8	5,881	-0.17%
2019/10/30	0.3	71.70	2.2	71.88	72.10	-1.9	5,878	-0.03%
2019/10/29	0	0.00	1	71.30	71.50	-1	6,015	-0.02%
2019/10/28	5	71.20	0	0.00	71.40	5	6,054	0.08%
2019/10/25	3	71.73	10	72.00	71.40	-7	6,093	-0.11%
2019/10/24	0.3	71.90	28	71.89	72.10	-27.7	6,133	-0.45%
2019/10/23	0	0.00	0.4	71.30	71.30	-0.4	6,183	-0.01%
2019/10/22	0	0.00	3	71.23	71.90	-3	6,248	-0.05%
2019/10/21	0	0.00	1	71.20	71.10	-1	6,287	-0.02%
2019/10/18	6	71.07	0	0.00	71.00	6	6,326	0.09%
2019/10/17	6	70.73	1	70.70	71.20	5	6,299	0.08%
2019/10/16	7	70.30	0	0.00	70.80	7	6,314	0.11%
2019/10/15	4	69.80	1	70.00	70.30	3	6,511	0.05%
2019/10/14	2	70.00	0	0.00	70.00	2	6,563	0.03%
2019/10/09	66	69.02	5	69.30	69.00	61	6,565	0.93%
2019/10/04	3	69.07	0	0.00	69.50	3	6,659	0.05%
2019/10/03	12	69.11	0	0.00	69.00	12	6,680	0.18%
2019/10/02	0	0.00	1	70.10	70.00	-1	6,708	-0.01%
2019/10/01	1.4	70.10	3.5	70.22	70.60	-2.1	6,735	-0.03%
2019/09/27	3	69.93	1	69.80	69.70	2	6,739	0.03%
2019/09/26	0.2	70.50	5	70.60	70.40	-4.8	7,074	-0.07%
2019/09/25	0	0.00	1	70.40	70.80	-1	7,325	-0.01%
2019/09/24	0.3	71.00	3	70.67	71.00	-2.7	7,476	-0.04%
2019/09/23	2	70.85	8	70.93	70.90	-6	7,535	-0.08%
2019/09/20	5	70.20	2	70.50	70.70	3	7,690	0.04%
2019/09/19	5	70.22	1	70.20	70.10	4	7,643	0.05%
2019/09/18	2	70.50	0	0.00	70.40	2	7,689	0.03%
2019/09/17	0	0.00	2	70.80	71.00	-2	7,693	-0.03%
2019/09/16	12	70.58	6.2	70.65	70.60	5.8	7,772	0.07%
2019/09/12	1	69.40	0	0.00	69.40	1	7,816	0.01%
2019/09/11	1	69.50	3	69.50	69.40	-2	7,870	-0.03%
2019/09/10	0	0.00	2	69.30	69.40	-2	7,913	-0.03%
2019/09/09	1	68.90	18.2	69.09	69.10	-17.2	7,941	-0.22%
2019/09/06	4	69.30	6	69.38	69.20	-2	8,016	-0.02%
2019/09/05	1	69.20	6	69.10	69.30	-5	8,086	-0.06%
2019/09/04	5	68.20	7	68.39	68.40	-2	8,109	-0.02%
2019/09/03	10	67.88	1	67.80	67.30	9	8,162	0.11%
2019/09/02	1	68.60	1	68.40	68.50	0	8,265	0.00%
2019/08/30	7	68.39	1	68.20	68.80	6	8,341	0.07%
2019/08/29	0	0.00	1	67.60	67.60	-1	8,323	-0.01%
2019/08/28	6	67.08	1	67.50	67.20	5	8,339	0.06%
2019/08/27	2	67.40	0	0.00	67.00	2	8,335	0.02%
2019/08/26	4	67.20	2	67.25	67.20	2	8,216	0.02%
2019/08/23	2	67.95	1	68.30	68.30	1	8,208	0.01%
2019/08/22	10	68.19	4	68.48	67.90	6	8,287	0.07%
2019/08/21	3	67.80	0	0.00	67.90	3	8,494	0.04%
2019/08/20	4	67.43	2	67.60	67.60	2	8,473	0.02%
2019/08/19	5	67.32	7	67.26	67.00	-2	8,469	-0.02%
2019/08/16	18	67.05	1	66.90	67.20	17	8,423	0.20%
2019/08/15	10	66.07	2	66.10	66.00	8	8,326	0.10%
2019/08/14	11	67.39	2	67.65	66.90	9	8,290	0.11%
2019/08/13	17.1	67.11	12	67.50	67.00	5.1	8,251	0.06%
2019/08/12	6	67.78	1	67.80	67.60	5	8,173	0.06%
2019/08/08	2	68.55	0	0.00	68.10	2	8,181	0.02%
2019/08/07	13	68.26	0	0.00	68.10	13	8,170	0.16%
2019/08/06	10	68.27	1	68.50	68.30	9	8,166	0.11%
2019/08/05	5	69.08	2	69.30	69.10	3	8,126	0.04%
2019/08/02	6	69.93	6	69.68	69.70	0	8,056	0.00%
2019/08/01	7	70.70	1	70.70	70.70	6	8,029	0.07%
2019/07/30	1	71.90	0	0.00	71.50	1	7,875	0.01%
2019/07/29	0	0.00	1	71.50	71.60	-1	7,867	-0.01%
2019/07/26	3	71.33	6	71.30	71.70	-3	7,803	-0.04%
2019/07/25	1	71.20	0	0.00	71.60	1	7,784	0.01%
2019/07/24	4	71.53	11	71.49	71.40	-7	7,732	-0.09%
2019/07/23	3	71.73	1	71.70	71.70	2	7,680	0.03%
2019/07/22	12	71.91	1	71.90	71.90	11	7,618	0.14%
2019/07/19	3	71.93	1	71.90	71.90	2	7,568	0.03%
2019/07/18	2	71.95	4	71.90	71.90	-2	7,603	-0.03%
2019/07/17	6	71.22	0	0.00	72.60	6	7,567	0.08%
2019/07/16	3	71.60	8	71.54	71.70	-5	7,310	-0.07%
2019/07/15	3	71.87	6	71.88	72.00	-3	7,271	-0.04%
2019/07/12	18	72.10	1	72.00	72.00	17	7,276	0.23%
2019/07/11	7	72.17	3	72.10	72.00	4	7,260	0.06%
2019/07/10	1	72.10	4	72.15	72.30	-3	7,215	-0.04%
2019/07/09	0	0.00	10	72.20	72.10	-10	7,178	-0.14%
2019/07/08	16	72.41	0	0.00	72.50	16	7,199	0.22%
2019/07/05	15	72.92	2	73.20	73.10	13	7,250	0.18%
2019/07/04	50	72.86	2	73.00	72.70	48	7,288	0.66%
2019/07/03	38.2	72.69	7	73.03	72.60	31.2	7,289	0.43%
2019/07/02	73	78.32	6	78.32	78.30	67	7,011	0.96%
2019/07/01	49	78.74	1	78.70	78.80	48	6,766	0.71%
2019/06/28	5	78.54	60.1	78.54	78.60	-55.1	6,585	-0.84%
2019/06/27	0	0.00	2	78.95	78.60	-2	6,556	-0.03%
2019/06/26	4	78.88	0	0.00	78.60	4	6,458	0.06%
2019/06/25	14	79.24	4	79.33	79.10	10	6,394	0.16%
2019/06/24	11	78.93	0	0.00	79.40	11	6,338	0.17%
2019/06/21	2	78.60	3.1	78.67	78.80	-1.1	6,353	-0.02%
2019/06/20	12	78.51	1	79.40	78.50	11	6,249	0.18%
2019/06/19	6	78.83	14	78.91	78.90	-8	6,172	-0.13%
2019/06/18	1.3	78.39	1	78.70	78.70	0.3	6,150	0.00%
2019/06/17	2	78.40	1	78.60	78.40	1	6,152	0.02%
2019/06/14	0	0.00	22	78.11	78.40	-22	6,148	-0.36%
2019/06/13	4	77.80	1	77.90	77.90	3	6,108	0.05%
2019/06/11	4	77.58	0	0.00	78.00	4	6,042	0.07%
2019/06/10	8.8	77.78	1	77.70	77.70	7.8	5,934	0.13%
2019/06/06	0	0.00	2	78.40	78.50	-2	5,805	-0.03%
2019/06/05	1	78.20	0	0.00	78.50	1	5,759	0.02%
2019/06/04	10	78.00	0	0.00	78.30	10	5,736	0.17%
2019/06/03	2	78.20	0	0.00	78.30	2	5,714	0.03%
2019/05/31	0	0.00	4	78.38	78.50	-4	5,703	-0.07%
2019/05/30	0	0.00	1	78.09	77.80	-1	5,722	-0.02%
2019/05/29	7	77.97	0	0.00	77.50	7	5,830	0.12%
2019/05/28	4	78.10	2	78.40	78.40	2	5,850	0.03%
2019/05/27	0	0.00	1.2	78.02	78.40	-1.2	5,685	-0.02%
2019/05/24	0	0.00	7	77.67	77.60	-7	5,694	-0.12%
2019/05/23	1	77.40	2	77.90	77.90	-1	5,732	-0.02%
2019/05/22	2	77.80	1	77.70	77.50	1	5,728	0.02%
2019/05/21	0	0.00	1	78.60	78.60	-1	5,746	-0.02%
2019/05/20	1	77.00	4	77.30	77.50	-3	5,692	-0.05%
2019/05/17	3	76.57	1.4	76.55	76.50	1.6	5,686	0.03%
2019/05/16	2	77.15	1	76.90	76.60	1	5,702	0.02%
2019/05/15	3.1	76.90	0	0.00	76.70	3.1	5,651	0.05%
2019/05/14	5	76.34	8.1	76.38	76.30	-3.1	5,667	-0.05%
2019/05/13	16	76.84	10	76.40	76.40	6	5,600	0.11%
2019/05/10	0	0.00	22	77.64	77.20	-22	5,624	-0.39%
2019/05/09	19	77.04	1	77.10	76.80	18	5,646	0.32%
2019/05/08	3	77.60	0.5	77.90	77.60	2.5	5,611	0.04%
2019/05/07	1.5	78.20	2.1	78.30	78.20	-0.6	5,567	-0.01%
2019/05/06	7	77.56	0	0.00	78.00	7	5,587	0.13%
2019/05/03	7	78.91	6	78.88	78.80	1	5,592	0.02%
2019/05/02	1	78.80	12	78.99	79.00	-11	5,691	-0.19%
2019/04/30	21	77.91	8	78.11	78.10	13	5,660	0.23%
2019/04/29	13	77.99	1	78.00	78.00	12	5,664	0.21%
2019/04/26	0	0.00	7	77.91	78.30	-7	5,661	-0.12%
2019/04/25	4	77.90	28.1	77.96	78.00	-24.1	5,666	-0.42%
2019/04/24	1	78.00	3.1	77.79	77.50	-2.1	5,704	-0.04%
2019/04/23	2	77.40	1	77.50	77.80	1	5,723	0.02%
2019/04/22	1	77.60	0	0.00	77.50	1	5,705	0.02%
2019/04/19	1	77.30	1	77.40	77.50	0	5,730	0.00%
2019/04/18	16	77.23	0	0.00	77.30	16	5,740	0.28%
2019/04/17	2	77.15	1	77.00	77.60	1	5,850	0.02%
2019/04/16	11	76.68	0.3	77.10	77.10	10.7	5,868	0.18%
2019/04/15	3.5	76.78	0	0.00	76.70	3.5	5,901	0.06%
2019/04/12	7	76.50	0	0.00	76.50	7	5,901	0.12%
2019/04/11	24	76.85	2.1	76.71	77.00	21.9	5,848	0.37%
2019/04/10	9	77.62	0	0.00	77.70	9	5,744	0.16%
2019/04/09	6	77.72	0	0.00	77.90	6	5,749	0.10%
2019/04/08	10	78.03	5.1	77.94	77.90	4.9	5,719	0.09%
2019/04/03	2	78.15	0	0.00	78.20	2	5,580	0.04%
2019/04/02	4	78.25	0	0.00	78.30	4	5,534	0.07%
2019/04/01	16	78.76	8	78.80	78.10	8	5,499	0.15%
2019/03/29	7	78.17	2	78.25	78.90	5	5,373	0.09%
2019/03/28	1	78.10	6	77.75	78.20	-5	5,333	-0.09%
2019/03/27	5	77.20	10	77.84	77.50	-5	5,289	-0.09%
2019/03/26	2	76.80	13	77.18	77.30	-11	5,272	-0.21%
2019/03/25	15	76.45	0	0.00	76.40	15	5,228	0.29%
2019/03/22	9.1	76.90	93.2	76.92	77.00	-84.1	5,211	-1.61%
2019/03/21	12	76.62	23	76.73	76.60	-11	5,191	-0.21%
2019/03/20	10	75.67	0	0.00	76.20	10	5,113	0.20%
2019/03/19	7	76.04	0	0.00	76.00	7	5,124	0.14%
2019/03/18	15	75.90	0	0.00	76.50	15	5,136	0.29%
2019/03/15	9	75.63	0	0.00	76.00	9	5,127	0.18%
2019/03/14	38	75.90	0	0.00	75.60	38	5,041	0.75%
2019/03/13	44	75.90	0	0.00	76.00	44	5,124	0.86%
2019/03/12	0	0.00	6	76.30	75.90	-6	5,246	-0.11%
2019/03/11	1	75.50	0	0.00	75.50	1	5,299	0.02%
2019/03/08	1	75.40	0	0.00	75.60	1	5,390	0.02%
2019/03/07	0	0.00	43	76.14	76.20	-43	5,503	-0.78%
2019/03/05	42	75.45	0	0.00	75.20	42	5,693	0.74%
2019/03/04	13	75.62	10	75.80	75.60	3	5,719	0.05%
2019/02/27	1	76.60	0	0.00	76.90	1	5,652	0.02%
2019/02/26	2	76.25	0	0.00	77.10	2	5,578	0.04%
2019/02/25	5	76.30	82	76.30	76.60	-77	5,547	-1.39%
2019/02/22	6.6	75.49	0	0.00	76.20	6.6	5,516	0.12%
2019/02/21	16	75.78	7	76.09	76.10	9	5,466	0.16%
2019/02/20	4	75.25	1	75.40	75.40	3	5,468	0.05%
2019/02/19	3	74.97	5	75.10	75.10	-2	5,441	-0.04%
2019/02/18	1	75.00	0	0.00	74.80	1	5,449	0.02%
2019/02/15	17	74.74	5	74.60	74.50	12	5,413	0.22%
2019/02/14	66	74.98	0	0.00	74.60	66	5,377	1.23%
2019/02/13	5	75.00	0	0.00	74.90	5	5,355	0.09%
2019/02/11	15	75.60	1	77.20	74.50	14	5,349	0.26%
2019/01/30	0	0.00	8	76.39	76.30	-8	5,308	-0.15%
2019/01/29	0	0.00	2	76.20	76.20	-2	5,242	-0.04%
2019/01/28	0	0.00	7	75.96	76.20	-7	5,226	-0.13%
2019/01/24	1	74.50	0	0.00	74.60	1	5,217	0.02%
2019/01/23	15	74.94	10	74.70	74.60	5	5,219	0.10%
2019/01/22	2	76.10	49	76.10	76.40	-47	5,184	-0.91%
2019/01/21	5	75.90	3	76.37	76.00	2	5,191	0.04%
2019/01/17	1	75.30	0	0.00	75.00	1	5,212	0.02%
2019/01/16	3	75.47	0	0.00	75.50	3	5,229	0.06%
2019/01/11	0.1	74.90	0	0.00	74.90	0.1	5,266	0.00%
2019/01/10	0	0.00	1	74.80	74.80	-1	5,302	-0.02%
2019/01/09	8	73.59	10.5	74.22	74.50	-2.5	5,332	-0.05%
2019/01/07	1	74.90	10	74.48	75.10	-9	5,297	-0.17%
2019/01/04	2	72.80	0	0.00	73.10	2	5,352	0.04%
2019/01/03	2	73.80	2.6	73.34	73.30	-0.6	5,636	-0.01%
2019/01/02	8	74.26	1	74.50	73.00	7	5,680	0.12%
2018/12/28	0	0.00	2.7	75.14	75.50	-2.7	5,679	-0.05%
2018/12/27	0	0.00	1	74.20	74.00	-1	5,708	-0.02%
2018/12/26	0	0.00	2	72.80	72.40	-2	5,774	-0.03%
2018/12/25	4	72.35	0	0.00	72.60	4	5,817	0.07%
2018/12/24	0	0.00	1	73.60	73.70	-1	5,868	-0.02%
2018/12/21	0	0.00	1	73.90	74.10	-1	6,033	-0.02%
2018/12/20	3	74.30	1	74.40	74.40	2	6,089	0.03%
2018/12/19	0	0.00	1.4	73.96	74.40	-1.4	6,123	-0.02%
2018/12/17	1	72.80	0	0.00	73.30	1	6,358	0.02%
2018/12/14	29	72.54	0	0.00	73.00	29	6,347	0.46%
2018/12/13	24	72.90	1	72.70	73.00	23	6,353	0.36%
2018/12/12	1	72.60	1	72.50	72.40	0	6,363	0.00%
2018/12/11	0	0.00	1	72.90	72.50	-1	6,290	-0.02%
2018/12/10	1	72.70	12	72.94	72.60	-11	6,289	-0.18%
2018/12/06	20	72.56	5	72.90	72.50	15	6,380	0.24%
2018/12/05	16	73.47	0	0.00	73.70	16	6,343	0.25%
2018/12/04	4	74.60	0.1	74.50	74.20	3.9	6,287	0.06%
2018/12/03	1	74.70	0	0.00	74.40	1	6,266	0.02%
2018/11/30	4	74.58	1	74.80	74.30	3	6,193	0.05%
2018/11/29	13	74.68	1	74.30	74.30	12	6,117	0.20%
2018/11/28	5	73.80	1	74.00	74.80	4	6,053	0.07%
2018/11/27	15	74.75	0	0.00	74.80	15	5,925	0.25%
2018/11/26	13	76.92	1	76.10	75.90	12	5,915	0.20%
2018/11/22	14	77.12	0	0.00	76.70	14	5,964	0.23%
2018/11/21	10	77.30	0	0.00	77.20	10	6,047	0.17%
2018/11/20	0	0.00	0.5	78.10	78.10	-0.5	6,115	-0.01%
2018/11/19	0	0.00	24.5	78.07	78.80	-24.5	6,163	-0.40%
2018/11/16	0	0.00	2	77.65	78.00	-2	6,258	-0.03%
2018/11/15	0	0.00	3	77.43	77.50	-3	6,352	-0.05%
2018/11/12	0.6	76.80	0.6	76.80	77.30	0	6,610	0.00%
2018/11/08	3	77.33	0.4	77.30	77.30	2.6	6,791	0.04%
2018/11/07	13	77.07	0	0.00	77.40	13	6,790	0.19%
2018/11/05	2.5	77.20	0	0.00	78.00	2.5	6,735	0.04%
2018/11/02	0	0.00	2	76.70	77.90	-2	6,681	-0.03%
2018/11/01	1	76.50	15	77.00	77.00	-14	6,741	-0.21%
2018/10/30	1	75.30	0	0.00	75.70	1	6,709	0.01%
2018/10/29	0	0.00	3	75.47	75.80	-3	6,681	-0.04%
2018/10/26	11	74.62	2	75.10	75.10	9	6,716	0.13%
2018/10/25	5	74.04	3	74.13	74.00	2	6,726	0.03%
2018/10/24	1	74.90	0	0.00	75.40	1	6,706	0.01%
2018/10/23	6	75.60	0	75.50	75.20	6	6,715	0.09%
2018/10/22	17	75.94	0	0.00	76.40	17	6,692	0.25%
2018/10/19	0	0.00	2	76.30	76.50	-2	6,699	-0.03%
2018/10/17	0	0.00	3	77.53	76.70	-3	6,638	-0.05%
2018/10/16	1	76.80	0	0.00	77.00	1	6,628	0.02%
2018/10/15	5	76.66	0	0.00	76.50	5	6,622	0.08%
2018/10/12	33	77.44	8	76.18	77.90	25	6,564	0.38%
2018/10/11	29	78.16	8	78.25	76.10	21	6,578	0.32%
2018/10/09	19	81.96	0	0.00	81.70	19	6,314	0.30%
2018/10/08	0	0.00	2	82.00	82.10	-2	6,273	-0.03%
2018/10/05	1	82.10	3	82.10	82.10	-2	6,286	-0.03%
2018/10/04	4	83.18	12.3	83.02	83.10	-8.3	6,242	-0.13%
2018/10/03	0	0.00	2	83.80	83.80	-2	6,233	-0.03%
2018/10/02	9.1	84.05	0	0.00	84.00	9.1	6,371	0.14%
2018/10/01	0	0.00	2	84.85	85.00	-2	6,567	-0.03%
2018/09/28	2	84.40	0	0.00	84.80	2	6,753	0.03%
2018/09/27	9	84.26	2	84.55	85.00	7	6,763	0.10%
2018/09/25	17.2	84.55	0	84.50	84.50	17.1	6,942	0.25%
2018/09/21	16	85.39	15.2	85.25	85.50	0.8	6,977	0.01%
2018/09/20	3	84.27	1	84.10	84.00	2	6,976	0.03%
2018/09/19	0	0.00	1	84.50	84.80	-1	7,092	-0.01%
2018/09/18	0	0.00	1	84.20	84.40	-1	7,112	-0.01%
2018/09/17	1	84.00	5	84.04	83.90	-4	7,164	-0.06%
2018/09/14	1	84.00	0	0.00	84.00	1	7,227	0.01%
2018/09/13	0	0.00	0.1	84.40	84.60	-0.1	7,234	0.00%
2018/09/12	1	83.00	1	84.00	83.60	0	7,291	0.00%
2018/09/10	0	0.00	4	83.50	83.40	-4	7,521	-0.05%
2018/09/05	4	83.73	0	0.00	83.50	4	7,849	0.05%
2018/08/31	0	0.00	0.2	84.90	85.40	-0.2	8,286	0.00%
2018/08/30	2	84.15	11	84.61	84.50	-9	8,398	-0.11%
2018/08/29	0	0.00	3.9	85.18	85.40	-3.9	8,444	-0.05%
2018/08/28	5	85.00	26	84.82	85.20	-21	8,515	-0.25%
2018/08/27	0	0.00	24	84.73	84.80	-24	8,506	-0.28%
2018/08/24	0	0.00	1	84.10	84.40	-1	8,495	-0.01%
2018/08/23	0	0.00	4	84.08	84.50	-4	8,946	-0.04%
2018/08/22	1	83.20	1	83.70	83.90	0	8,967	0.00%
2018/08/21	2	83.40	0	0.00	83.30	2	8,941	0.02%
2018/08/20	0.4	83.20	2	83.20	83.10	-1.6	8,959	-0.02%
2018/08/17	8	82.99	1	83.30	83.30	7	8,953	0.08%
2018/08/16	14.7	82.59	0	0.00	82.10	14.7	8,892	0.17%
2018/08/15	9.7	83.34	5	83.16	83.30	4.7	8,821	0.05%
2018/08/14	2	83.55	1	83.90	83.50	1	8,801	0.01%
2018/08/13	25	83.76	0	0.00	83.50	25	8,794	0.28%
2018/08/10	0	0.00	4	84.45	84.60	-4	8,842	-0.05%
2018/08/08	0	0.00	34.1	84.71	85.00	-34.1	9,076	-0.38%
2018/08/07	1	83.60	0.2	83.70	83.70	0.8	9,096	0.01%
2018/08/06	0.1	83.80	0	0.00	84.00	0.1	9,124	0.00%
2018/08/03	4.5	83.62	1	83.70	83.80	3.5	9,197	0.04%
2018/08/02	5	83.76	1	84.60	83.60	4	9,249	0.04%
2018/08/01	0	0.00	1	84.80	84.80	-1	9,237	-0.01%
2018/07/31	0	0.00	5	84.42	84.90	-5	9,244	-0.05%
2018/07/30	5.1	84.35	1	84.10	84.20	4.1	9,209	0.04%
2018/07/26	1	83.50	0	0.00	84.10	1	9,233	0.01%
2018/07/25	2	83.80	0	0.00	83.60	2	9,262	0.02%
2018/07/24	1	83.90	2	83.95	84.40	-1	9,267	-0.01%
2018/07/23	1.3	83.57	12.8	83.67	83.70	-11.5	9,273	-0.12%
2018/07/20	2	83.75	1	83.70	84.00	1	9,285	0.01%
2018/07/19	5	84.00	0	0.00	83.90	5	9,301	0.05%
2018/07/18	3	85.03	8	85.34	85.60	-5	9,362	-0.05%
2018/07/17	1	84.00	20	83.90	84.10	-19	9,314	-0.20%
2018/07/16	1	84.50	13	84.56	84.50	-12	9,333	-0.13%
2018/07/13	0	0.00	2.3	84.97	85.00	-2.3	9,408	-0.02%
2018/07/12	0	0.00	5	84.54	84.70	-5	9,439	-0.05%
2018/07/11	4	83.25	5	83.50	83.90	-1	9,467	-0.01%
2018/07/10	4	82.78	4	82.50	82.70	0	9,399	0.00%
2018/07/09	28	87.19	5	87.30	87.50	23	9,278	0.25%
2018/07/06	3	86.83	8	87.49	87.10	-5	9,096	-0.05%
2018/07/05	1	87.80	19	88.04	88.00	-18	8,965	-0.20%
2018/07/04	61	88.00	11	87.97	88.00	50	8,937	0.56%
2018/07/03	3	87.90	4	87.63	88.00	-1	8,932	-0.01%
2018/07/02	1	86.60	4	86.93	87.30	-3	8,792	-0.03%
2018/06/29	2	86.35	35.9	86.69	87.20	-33.9	8,711	-0.39%
2018/06/28	1	84.80	2	84.80	84.50	-1	8,480	-0.01%
2018/06/27	1	85.80	1	85.50	85.50	0	8,396	0.00%
2018/06/26	11	84.58	2.2	85.19	85.40	8.8	8,411	0.10%
2018/06/25	0	0.00	13	85.01	85.00	-13	8,335	-0.16%
2018/06/21	2	84.00	6.2	84.33	84.20	-4.2	8,311	-0.05%
2018/06/20	9	83.54	4	84.10	84.40	5	8,322	0.06%
2018/06/19	31	83.01	0	0.00	82.80	31	8,338	0.37%
2018/06/15	15	83.89	0	0.00	84.60	15	8,162	0.18%
2018/06/14	20	84.38	0	0.00	84.20	20	8,003	0.25%
2018/06/12	1	85.10	1	85.10	85.30	0	8,023	0.00%
2018/06/11	3	85.10	1	85.00	85.00	2	7,862	0.03%
2018/06/08	3	85.47	0	0.00	85.50	3	7,740	0.04%
2018/06/07	6	86.60	1	86.80	86.90	5	7,586	0.07%
2018/06/05	1	86.30	10	86.70	86.50	-9	7,430	-0.12%
2018/06/04	2	85.85	1	85.90	86.40	1	7,352	0.01%
2018/05/31	6	85.00	0.8	84.20	83.70	5.2	7,319	0.07%
2018/05/29	2	85.90	0	0.00	86.00	2	6,824	0.03%
2018/05/28	0	0.00	2.2	86.37	86.30	-2.2	6,870	-0.03%
2018/05/25	1	86.30	0	0.00	86.00	1	6,862	0.01%
2018/05/24	0	0.00	1	87.00	87.40	-1	6,838	-0.01%
2018/05/23	0	0.00	2	87.10	86.70	-2	6,876	-0.03%
2018/05/22	0	0.00	2.1	87.12	86.70	-2.1	6,858	-0.03%
2018/05/21	4	87.15	8.1	87.35	87.10	-4.1	6,891	-0.06%
2018/05/18	0	0.00	12.7	86.96	87.30	-12.7	6,938	-0.18%
2018/05/17	0	0.00	13	87.52	87.20	-13	7,011	-0.19%
2018/05/16	13	85.68	10	86.02	86.40	3	6,889	0.04%
2018/05/15	10	85.50	1	85.20	85.20	9	6,913	0.13%
2018/05/14	3	85.13	2	85.10	85.50	1	6,995	0.01%
2018/05/11	1	84.20	3	84.73	85.00	-2	7,005	-0.03%
2018/05/10	6	83.47	63	83.95	83.80	-57	6,958	-0.82%
2018/05/09	0	0.00	2	83.00	83.00	-2	6,928	-0.03%
2018/05/08	1	82.10	0	82.70	82.90	1	6,957	0.01%
2018/05/07	0	0.00	5	82.20	82.50	-5	6,926	-0.07%
2018/05/03	1	82.20	1	82.60	81.70	0	6,893	0.00%
2018/05/02	1	82.70	13	82.52	82.90	-12	6,902	-0.17%
2018/04/27	5	80.84	2	80.90	80.80	3	6,865	0.04%
2018/04/26	6	80.63	1	81.10	81.00	5	6,892	0.07%
2018/04/25	3	80.87	10	80.50	80.90	-7	6,858	-0.10%
2018/04/24	3	80.90	3	81.33	80.90	0	6,871	0.00%
2018/04/23	4	81.98	0	0.00	82.00	4	6,830	0.06%
2018/04/20	4	82.80	1	82.90	83.00	3	6,791	0.04%
2018/04/19	1	82.70	2	83.35	83.80	-1	6,790	-0.01%
2018/04/18	14	82.73	4	82.30	82.90	10	6,794	0.15%
2018/04/17	3	82.93	0	0.00	82.40	3	6,838	0.04%
2018/04/16	0	0.00	4	83.50	83.80	-4	6,990	-0.06%
2018/04/13	2	84.00	1	84.30	84.10	1	7,195	0.01%
2018/04/12	0	0.00	10	84.48	84.80	-10	7,292	-0.14%
2018/04/11	0	0.00	5.3	84.05	83.90	-5.3	7,301	-0.07%
2018/04/10	0	0.00	4	83.45	83.80	-4	7,346	-0.05%
2018/04/09	0	0.00	6	83.20	83.40	-6	7,330	-0.08%
2018/04/03	5	81.00	0	0.00	81.30	5	7,277	0.07%
2018/04/02	2	81.50	1	81.40	81.60	1	7,305	0.01%
2018/03/31	0	0.00	0.5	81.70	81.60	-0.5	7,321	-0.01%
2018/03/30	3	81.93	1	82.10	82.10	2	7,404	0.03%
2018/03/29	2	81.75	0	0.00	81.80	2	7,355	0.03%
2018/03/28	2	82.20	1	82.20	82.50	1	7,293	0.01%
2018/03/27	1.4	82.80	3	83.03	83.10	-1.7	7,308	-0.02%
2018/03/26	0	0.00	1	81.90	82.50	-1	7,279	-0.01%
2018/03/23	1	82.00	2	82.20	82.20	-1	7,236	-0.01%
2018/03/22	3.1	82.44	11	83.63	83.10	-7.9	7,161	-0.11%
2018/03/21	0	0.00	22	82.42	82.50	-22	7,064	-0.31%
2018/03/20	0	0.00	7.3	82.20	82.50	-7.3	7,102	-0.10%
2018/03/19	1	81.40	21	81.70	82.00	-20	7,048	-0.28%
2018/03/16	0	0.00	4	80.73	81.70	-4	7,015	-0.06%
2018/03/15	4	80.18	10	80.20	80.30	-6	6,803	-0.09%
2018/03/14	0	0.00	1	80.90	80.50	-1	6,822	-0.01%
2018/03/13	1	80.10	4	80.55	81.00	-3	6,826	-0.04%
2018/03/12	0	0.00	4	80.60	80.50	-4	6,827	-0.06%
2018/03/09	1	79.30	1	79.20	79.30	0	6,749	0.00%
2018/03/08	0	0.00	1	79.50	79.00	-1	6,768	-0.01%
2018/03/07	1	80.00	2	79.55	79.40	-1	6,774	-0.01%
2018/03/05	3	78.37	0.1	78.30	78.10	2.9	6,856	0.04%
2018/03/02	8	78.06	1	78.00	78.30	7	6,805	0.10%
2018/03/01	1	78.70	0	0.00	79.10	1	6,758	0.01%
2018/02/27	3	80.47	2	80.75	80.60	1	6,677	0.01%
2018/02/26	13	80.38	5.1	80.35	80.30	7.9	6,606	0.12%
2018/02/23	0	0.00	1.1	78.98	79.10	-1.1	6,604	-0.02%
2018/02/22	1	78.20	17.2	78.36	78.50	-16.2	6,628	-0.24%
2018/02/21	0	0.00	38	78.55	79.00	-38	6,641	-0.57%
2018/02/12	0	0.00	1	76.50	76.20	-1	6,582	-0.02%
2018/02/09	28.1	75.87	11	76.60	76.00	17.1	6,514	0.26%
2018/02/08	23	77.70	5.2	77.80	77.70	17.8	6,396	0.28%
2018/02/07	6	78.08	26	78.17	77.70	-20	6,437	-0.31%
2018/02/06	44.1	76.25	9	76.22	76.10	35.1	6,359	0.55%
2018/02/05	5	78.52	5	78.60	78.80	0	6,218	0.00%
2018/02/02	0	0.00	10	79.70	79.80	-10	6,146	-0.16%
2018/02/01	1	80.40	1	80.20	80.10	0	6,150	0.00%
2018/01/31	3	80.10	1	80.60	80.10	2	6,124	0.03%
2018/01/30	2	81.45	2	81.60	81.00	0	6,068	0.00%
2018/01/29	0	0.00	3	81.57	82.00	-3	6,075	-0.05%
2018/01/26	0	0.00	7	81.27	81.60	-7	6,088	-0.11%
2018/01/25	10	81.80	2	81.60	81.80	8	6,071	0.13%
2018/01/24	1	80.20	0	0.00	80.30	1	6,009	0.02%
2018/01/23	2	80.40	7	80.51	80.90	-5	6,006	-0.08%
2018/01/22	54	80.52	0	0.00	80.80	54	5,999	0.90%
2018/01/19	6	81.00	13	80.86	81.10	-7	5,950	-0.12%
2018/01/18	2	81.35	1.5	81.48	81.20	0.5	5,918	0.01%
2018/01/17	5	81.06	0	0.00	81.50	5	5,854	0.09%
2018/01/16	10	81.40	3	81.20	81.50	7	5,776	0.12%
2018/01/15	1	81.10	2	81.50	82.00	-1	5,739	-0.02%
2018/01/12	5	81.10	2	81.70	81.10	3	5,700	0.05%
2018/01/11	2	81.60	1.8	81.50	82.00	0.2	5,616	0.00%
2018/01/10	2	83.05	18	82.93	82.70	-16	5,560	-0.29%
2018/01/09	2	79.80	14.6	80.91	81.70	-12.6	5,348	-0.24%
2018/01/08	0	0.00	20.1	79.04	79.50	-20.1	5,184	-0.39%
2018/01/05	0	0.00	1	77.99	78.00	-1	5,097	-0.02%
2018/01/04	0	0.00	8	78.28	78.00	-8	5,162	-0.15%
2018/01/03	0	0.00	17	77.96	78.20	-17	5,196	-0.33%
2018/01/02	5	77.00	1.4	76.97	77.00	3.6	5,225	0.07%

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－15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－16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－16天前

...詳全文

南亞

券商分點績效/獲利分析

大昌-新店券商分點個股進出
大昌-新店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

大昌-新店 券商分點個股進出 大昌-新店 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

大昌-新店券商分點個股進出
大昌-新店券商分點全部個股操作績效/獲利分析