南亞 (1303)-元大-中壢券商分點個股進出

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
56.8
漲跌
▼0.6
漲幅
-1.05%
成交量
8,329張
產業
上市塑膠類股
1232人加入追蹤

立即追蹤
本地時間:14:30

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

南亞 (1303)籌碼相關－元大-中壢券商分點個股進出

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

元大-中壢券商分點個股進出
元大-中壢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
2024/05/03	0.6	57.16	2	57.75	56.80	-1.4	8,139	-0.02%
2024/05/02	4.1	57.08	0	0.00	57.40	4.1	8,038	0.05%
2024/04/30	3	56.93	8	57.00	56.70	-5	7,972	-0.06%
2024/04/29	5	56.88	14.1	57.23	57.60	-9.1	7,911	-0.11%
2024/04/26	1	55.90	1	55.90	55.60	0	7,851	0.00%
2024/04/25	12.1	55.63	0	0.00	55.80	12.1	7,907	0.15%
2024/04/24	1	56.90	3.2	56.58	56.40	-2.2	7,941	-0.03%
2024/04/23	1.2	56.81	71	56.90	56.70	-69.8	8,133	-0.86%
2024/04/22	4	57.03	26.5	57.38	57.30	-22.5	8,180	-0.27%
2024/04/19	29	54.86	4.8	55.04	55.00	24.2	8,049	0.30%
2024/04/18	11.4	54.85	0	0.00	55.80	11.4	7,902	0.14%
2024/04/17	44.2	54.99	3	55.00	55.00	41.2	7,897	0.52%
2024/04/16	14.1	55.58	6.4	55.47	55.50	7.7	7,807	0.10%
2024/04/15	30.2	56.87	0	0.00	57.20	30.2	7,685	0.39%
2024/04/12	2	56.75	0	0.00	57.40	2	7,618	0.03%
2024/04/11	9.1	57.27	0.2	57.30	57.20	8.9	7,501	0.12%
2024/04/10	5.1	58.80	20	58.50	58.30	-14.9	7,431	-0.20%
2024/04/09	1.1	58.59	15.1	58.42	58.60	-14	7,407	-0.19%
2024/04/08	37.1	56.88	32.5	56.68	57.70	4.6	7,293	0.06%
2024/04/03	5	57.10	3	57.07	56.80	2	7,143	0.03%
2024/04/02	11.6	56.83	11	57.40	57.40	0.6	7,131	0.01%
2024/04/01	3.1	57.38	12.4	57.42	57.50	-9.3	7,110	-0.13%
2024/03/29	2.2	56.39	17.1	56.05	56.00	-14.9	6,981	-0.21%
2024/03/28	19.2	55.21	2	55.40	55.10	17.1	6,889	0.25%
2024/03/27	9	56.01	22	56.19	56.00	-13	6,854	-0.19%
2024/03/26	2	56.60	24.4	56.37	56.40	-22.4	6,859	-0.33%
2024/03/25	3	55.00	6	55.17	55.30	-3	6,806	-0.04%
2024/03/22	10.1	54.67	0.1	54.70	54.80	10	6,830	0.15%
2024/03/21	1.1	55.19	2	55.20	55.00	-1	6,805	-0.01%
2024/03/20	11.1	53.98	1	53.70	53.60	10.1	6,828	0.15%
2024/03/19	3	54.90	1	54.90	55.00	2	6,727	0.03%
2024/03/18	2.1	55.15	6.5	55.32	55.00	-4.4	6,693	-0.07%
2024/03/15	33.2	55.14	0	0.00	54.50	33.2	6,618	0.50%
2024/03/14	4	56.15	2.2	56.26	56.40	1.8	5,815	0.03%
2024/03/13	18.4	55.58	1.6	55.61	55.60	16.8	5,732	0.29%
2024/03/12	26.1	56.56	0	0.00	56.70	26.1	5,603	0.47%
2024/03/11	1	56.00	2.5	56.36	56.10	-1.5	5,570	-0.03%
2024/03/08	15.5	55.59	5.4	55.59	55.50	10.1	5,557	0.18%
2024/03/07	5.6	56.16	1	56.10	56.50	4.6	5,409	0.08%
2024/03/06	32.4	56.67	7	56.51	56.30	25.4	5,333	0.48%
2024/03/05	25	57.33	2	57.25	56.90	23	5,355	0.43%
2024/03/04	13.5	57.76	11	57.74	58.00	2.5	5,286	0.05%
2024/03/01	17.5	58.69	0	0.00	58.50	17.5	5,293	0.33%
2024/02/29	1.3	58.90	4	59.48	59.70	-2.8	5,311	-0.05%
2024/02/27	16.5	59.04	2	59.00	58.90	14.5	5,250	0.28%
2024/02/26	12.1	59.70	1	59.90	59.90	11.1	5,154	0.22%
2024/02/23	33.9	59.94	0	0.00	59.70	33.9	5,190	0.65%
2024/02/22	12.3	60.44	3	60.57	60.50	9.3	5,287	0.18%
2024/02/21	10.8	61.10	0	0.00	61.00	10.8	5,313	0.20%
2024/02/20	5.2	61.15	0	0.00	61.30	5.2	5,334	0.10%
2024/02/19	19	61.21	5	61.80	61.60	14	5,405	0.26%
2024/02/16	1	61.00	4	61.18	61.10	-3	5,541	-0.05%
2024/02/15	1.1	61.00	2	61.00	61.20	-0.9	5,583	-0.02%
2024/02/05	3	61.07	3	61.30	61.00	0	5,536	0.00%
2024/02/02	0	0.00	1.4	61.90	62.40	-1.4	5,492	-0.03%
2024/02/01	0	0.00	2.2	61.78	62.30	-2.2	5,533	-0.04%
2024/01/31	1.2	61.02	0	0.00	60.90	1.2	5,510	0.02%
2024/01/30	4.2	61.41	1	61.80	61.20	3.2	5,505	0.06%
2024/01/29	3	62.50	2	62.00	62.30	1	5,536	0.02%
2024/01/26	1.1	61.36	2.5	61.18	61.50	-1.4	5,537	-0.03%
2024/01/25	5.4	60.37	1	60.50	60.50	4.4	5,559	0.08%
2024/01/24	4	60.63	10	60.80	60.70	-6	5,600	-0.11%
2024/01/22	9.2	59.75	0	0.00	59.50	9.2	5,805	0.16%
2024/01/19	6	60.05	0	0.00	60.00	6	5,820	0.10%
2024/01/18	17	60.34	1	60.40	60.10	16	5,796	0.28%
2024/01/17	16.5	60.36	0.1	60.40	60.10	16.4	5,772	0.28%
2024/01/16	3.3	61.94	1.5	62.17	61.80	1.8	5,600	0.03%
2024/01/15	5	63.46	0.7	63.60	63.60	4.3	5,558	0.08%
2024/01/12	2	63.85	0.5	64.50	64.00	1.5	5,647	0.03%
2024/01/11	7.5	63.79	0	0.00	63.50	7.5	5,740	0.13%
2024/01/10	2.1	64.61	0	0.00	64.50	2.1	5,968	0.04%
2024/01/09	1	65.40	1	65.60	65.10	0	6,039	0.00%
2024/01/08	1	66.00	4.5	65.67	65.80	-3.5	6,084	-0.06%
2024/01/05	0.1	65.60	1	65.70	65.40	-1	6,156	-0.02%
2024/01/04	1	65.50	0	0.00	65.60	1	6,263	0.02%
2024/01/03	2.2	65.51	0	0.00	65.60	2.2	6,402	0.03%
2024/01/02	1.1	66.22	2	66.50	66.70	-0.9	6,368	-0.01%
2023/12/29	1	66.60	3	66.70	66.50	-2	6,389	-0.03%
2023/12/28	0	0.00	4.3	66.73	67.00	-4.3	6,486	-0.07%
2023/12/27	4	66.10	0	0.00	66.10	4	6,453	0.06%
2023/12/26	1	66.00	0	0.00	66.10	1	6,432	0.02%
2023/12/25	0.2	65.58	13	65.32	65.50	-12.8	6,442	-0.20%
2023/12/22	1.3	65.12	10	65.40	65.10	-8.7	6,471	-0.13%
2023/12/21	17.3	65.80	10	65.70	66.00	7.3	6,481	0.11%
2023/12/20	1.1	66.71	1.3	66.50	66.80	-0.2	6,406	0.00%
2023/12/19	1	66.30	2.2	66.67	66.60	-1.2	6,340	-0.02%
2023/12/18	1	66.90	1	67.10	67.00	0	6,367	0.00%
2023/12/15	0	0.00	8	68.20	67.30	-8	6,312	-0.13%
2023/12/14	0	0.00	11	68.00	67.90	-11	6,139	-0.18%
2023/12/13	1.4	66.92	1	66.60	66.70	0.4	6,049	0.01%
2023/12/11	1	67.59	0.1	67.20	67.30	1	6,161	0.02%
2023/12/08	4.1	68.00	4	67.90	67.60	0.1	6,147	0.00%
2023/12/07	6	68.33	1	68.30	68.10	5	6,164	0.08%
2023/12/06	0.1	68.80	20	68.90	68.70	-19.9	6,181	-0.32%
2023/12/05	1	68.10	0	0.00	68.70	1	6,162	0.02%
2023/12/04	0.2	68.66	32	68.71	68.70	-31.8	6,139	-0.52%
2023/12/01	2	68.40	0	0.00	68.10	2	6,107	0.03%
2023/11/30	11	68.10	11	69.29	68.10	0	6,072	0.00%
2023/11/29	7.1	68.41	7	69.23	68.40	0.1	5,856	0.00%
2023/11/28	0	0.00	13.8	69.23	68.60	-13.8	5,740	-0.24%
2023/11/27	0	0.00	4	68.55	67.70	-4	5,736	-0.07%
2023/11/24	0	0.00	1	68.80	68.20	-1	5,645	-0.02%
2023/11/22	4	68.73	0	0.00	68.50	4	5,521	0.07%
2023/11/21	0	0.00	21.2	69.27	69.60	-21.2	5,496	-0.38%
2023/11/20	2	67.25	1	66.90	67.40	1	5,302	0.02%
2023/11/17	0	0.00	5	68.24	68.20	-5	5,249	-0.10%
2023/11/16	4	67.93	6.1	67.87	68.40	-2.1	5,235	-0.04%
2023/11/15	0	0.00	5.1	66.96	68.00	-5.1	5,168	-0.10%
2023/11/14	0	0.00	2	65.35	65.80	-2	5,020	-0.04%
2023/11/13	1.2	64.42	0	0.00	64.80	1.2	5,046	0.02%
2023/11/10	5	64.80	0	0.00	64.90	5	5,092	0.10%
2023/11/09	1.1	64.82	2	65.10	65.30	-0.9	5,097	-0.02%
2023/11/08	0.1	64.50	0	0.00	64.50	0.1	5,074	0.00%
2023/11/06	2	64.50	2	64.50	64.80	0	5,047	0.00%
2023/11/03	0	0.00	0	63.80	64.00	0	4,994	0.00%
2023/11/02	0.5	63.40	2.1	63.00	63.20	-1.6	5,022	-0.03%
2023/11/01	3	61.94	1.1	62.51	62.10	1.9	4,984	0.04%
2023/10/31	1	61.99	0	0.00	61.90	1	4,985	0.02%
2023/10/30	17.5	61.77	1	62.10	61.30	16.5	4,972	0.33%
2023/10/27	3.2	62.66	0.1	62.40	62.20	3.1	4,867	0.06%
2023/10/26	3.4	62.58	0	0.00	62.50	3.4	4,836	0.07%
2023/10/25	1	63.31	1	63.10	63.10	0	4,790	0.00%
2023/10/24	6.5	63.40	1	63.30	63.30	5.5	4,740	0.12%
2023/10/23	5.2	63.85	0	0.00	63.70	5.2	4,718	0.11%
2023/10/20	2.4	64.45	10	64.80	64.40	-7.6	4,670	-0.16%
2023/10/19	18.4	65.55	0	0.00	65.20	18.4	4,674	0.39%
2023/10/18	13.3	65.08	0	0.00	67.10	13.3	4,686	0.28%
2023/10/13	4	66.33	0	0.00	66.30	4	4,507	0.09%
2023/10/12	0	0.00	5.2	67.52	67.70	-5.2	4,468	-0.12%
2023/10/11	0	0.00	0.1	66.70	66.80	-0.1	4,449	0.00%
2023/10/06	1	65.00	0	0.00	65.30	1	4,373	0.02%
2023/10/05	1	64.50	1	65.10	64.70	0	4,443	0.00%
2023/10/04	9.7	64.57	0	0.00	64.20	9.7	4,452	0.22%
2023/10/03	2.2	65.85	0	0.00	65.60	2.2	4,405	0.05%
2023/10/02	2	66.40	1	66.30	66.40	1	4,456	0.02%
2023/09/28	2	66.75	0	0.00	66.60	2	4,608	0.04%
2023/09/27	2	66.50	0	0.00	66.60	2	4,650	0.04%
2023/09/26	1.1	66.79	0	0.00	66.70	1.1	4,734	0.02%
2023/09/25	11	67.13	0.7	67.20	67.70	10.3	4,720	0.22%
2023/09/21	3	67.10	0	0.00	67.00	3	4,921	0.06%
2023/09/20	2.1	68.50	0	0.00	68.40	2.1	4,948	0.04%
2023/09/19	1	68.70	0	0.00	68.60	1	4,994	0.02%
2023/09/18	1	68.80	0	0.00	68.80	1	5,061	0.02%
2023/09/15	5	68.94	3	69.27	69.20	2	5,117	0.04%
2023/09/14	2.2	69.20	3	69.13	69.20	-0.8	5,017	-0.02%
2023/09/12	0.1	68.60	3	68.43	68.60	-2.9	5,155	-0.06%
2023/09/11	1	68.20	0.2	68.35	67.90	0.8	5,140	0.02%
2023/09/07	1	67.00	0	0.00	67.40	1	5,202	0.02%
2023/09/06	4.1	67.62	1	67.50	67.10	3.1	5,178	0.06%
2023/09/05	1.1	67.81	0	0.00	67.90	1.1	5,180	0.02%
2023/09/01	0.3	66.75	7	67.19	67.30	-6.7	5,207	-0.13%
2023/08/31	6	66.18	0	0.00	66.10	6	5,267	0.11%
2023/08/30	0	0.00	1	67.10	67.40	-1	5,135	-0.02%
2023/08/29	3	66.00	0	0.00	66.80	3	5,175	0.06%
2023/08/28	1	65.70	1	65.80	66.20	0	5,204	0.00%
2023/08/25	3.1	65.34	0	0.00	65.30	3.1	5,407	0.06%
2023/08/24	4	65.50	0	0.00	65.80	4	5,463	0.07%
2023/08/23	0	65.95	0	0.00	65.50	0	5,491	0.00%
2023/08/22	5.1	65.54	0	0.00	65.50	5.1	5,549	0.09%
2023/08/21	8.1	66.08	0.2	66.80	66.30	8	5,565	0.14%
2023/08/18	1	66.42	0	0.00	66.40	1	5,583	0.02%
2023/08/17	19.3	65.94	22	65.57	66.10	-2.8	5,600	-0.05%
2023/08/16	21.2	67.01	0	0.00	66.90	21.2	5,576	0.38%
2023/08/15	3.1	68.40	2	68.40	68.10	1.1	5,578	0.02%
2023/08/14	6.2	69.13	0.1	69.10	68.70	6	5,662	0.11%
2023/08/11	4	69.83	2	69.80	69.60	2	5,776	0.03%
2023/08/10	2	69.70	1	69.70	69.70	1	5,850	0.02%
2023/08/08	10.1	69.37	0	0.00	69.20	10.1	5,860	0.17%
2023/08/07	1	70.10	1	70.00	69.90	0	5,812	0.00%
2023/08/04	0.1	70.22	2.1	70.00	70.00	-2	5,839	-0.03%
2023/08/02	6	70.03	0	0.00	69.70	6	5,836	0.10%
2023/08/01	14	70.56	0	0.00	70.60	14	5,769	0.24%
2023/07/31	6.1	69.92	3.1	70.07	70.00	3	5,748	0.05%
2023/07/28	28	70.30	2.5	70.22	69.80	25.5	5,728	0.45%
2023/07/27	8.2	69.89	1.1	69.84	70.00	7.1	5,714	0.13%
2023/07/26	7	69.79	1	70.03	70.00	6	5,738	0.10%
2023/07/25	11.1	69.69	1.2	69.74	69.60	9.8	5,754	0.17%
2023/07/21	1	70.40	0.6	70.80	70.70	0.4	5,783	0.01%
2023/07/20	25.2	70.46	0.1	70.57	70.40	25.1	5,763	0.44%
2023/07/19	1	70.80	0	70.30	70.30	1	5,795	0.02%
2023/07/18	3	70.50	5	70.30	70.10	-2	5,791	-0.03%
2023/07/17	4	71.00	4	70.75	70.80	0	5,726	0.00%
2023/07/14	1.1	71.17	7	71.14	71.20	-5.9	5,723	-0.10%
2023/07/13	10	69.89	2	70.05	69.90	8	5,668	0.14%
2023/07/12	5.1	68.95	0	0.00	69.40	5.1	5,634	0.09%
2023/07/11	7.8	69.75	0	0.00	69.60	7.8	5,589	0.14%
2023/07/10	13.4	68.92	10	69.20	69.00	3.4	5,584	0.06%
2023/07/07	20	68.91	0	0.00	68.70	20	5,556	0.36%
2023/07/06	19.7	69.56	20	69.70	69.20	-0.3	5,528	0.00%
2023/07/05	6	70.75	0	0.00	70.80	6	5,375	0.11%
2023/07/04	11.3	71.17	0	0.00	70.90	11.3	5,323	0.21%
2023/07/03	3	72.50	0	0.00	72.10	3	5,251	0.06%
2023/06/30	6	72.70	0	0.00	72.50	6	5,272	0.11%
2023/06/29	8.3	73.05	1	73.80	72.80	7.3	5,230	0.14%
2023/06/28	4	76.13	12	76.03	76.10	-8	5,153	-0.16%
2023/06/27	1	77.20	0.1	77.70	77.10	0.9	5,082	0.02%
2023/06/26	2	78.00	0	0.00	78.00	2	5,071	0.04%
2023/06/21	3.5	78.00	0	0.00	78.60	3.5	5,041	0.07%
2023/06/20	9.6	78.36	0	0.00	78.50	9.6	5,031	0.19%
2023/06/19	1.1	79.21	21	79.60	79.00	-20	5,005	-0.40%
2023/06/16	7	79.54	7	79.64	80.10	0	4,985	0.00%
2023/06/15	4	79.50	0	0.00	79.40	4	4,836	0.08%
2023/06/14	8	79.45	1	79.30	79.20	7	4,969	0.14%
2023/06/13	0	79.70	0	0.00	79.20	0	4,990	0.00%
2023/06/12	1	79.61	3.1	79.86	79.70	-2	4,992	-0.04%
2023/06/09	0.2	79.85	4	79.88	79.90	-3.8	5,051	-0.07%
2023/06/08	0.1	79.00	4	79.58	79.30	-4	5,079	-0.08%
2023/06/07	0	0.00	8	79.60	79.50	-8	5,165	-0.15%
2023/06/06	4	79.08	2.2	79.65	79.20	1.8	5,195	0.03%
2023/06/05	5	78.72	1	78.80	78.70	4	5,184	0.08%
2023/06/02	1.2	77.93	0	0.00	78.10	1.2	5,193	0.02%
2023/06/01	1	77.91	1	77.80	77.60	0	5,160	0.00%
2023/05/31	7	78.17	1	78.40	77.70	6	5,107	0.12%
2023/05/30	5.1	78.10	0	0.00	78.10	5.1	4,923	0.10%
2023/05/29	3	78.87	0	0.00	78.40	3	4,896	0.06%
2023/05/26	6	78.57	0	0.00	78.80	6	4,926	0.12%
2023/05/25	3	79.90	0.3	80.00	79.60	2.7	4,889	0.06%
2023/05/24	1	80.50	3	80.60	80.90	-2	4,856	-0.04%
2023/05/23	1	80.70	16.7	80.50	80.70	-15.7	4,811	-0.33%
2023/05/22	0	0.00	2	80.70	80.70	-2	4,740	-0.04%
2023/05/19	0	0.00	9	80.28	80.60	-9	4,687	-0.19%
2023/05/18	20	80.10	2	80.35	80.20	18	4,633	0.39%
2023/05/17	1	79.80	2.1	78.82	79.90	-1.1	4,558	-0.02%
2023/05/16	0	0.00	4	78.50	78.80	-4	4,417	-0.09%
2023/05/15	0	0.00	0	77.50	77.70	0	4,376	0.00%
2023/05/12	0	0.00	0	77.40	77.30	0	4,373	0.00%
2023/05/11	0	0.00	0	77.40	77.70	0	4,350	0.00%
2023/05/10	1	77.20	1.5	77.48	77.50	-0.5	4,362	-0.01%
2023/05/09	0	77.55	5	78.32	78.50	-5	4,373	-0.11%
2023/05/08	0	77.70	0	0.00	77.70	0	4,370	0.00%
2023/05/05	0	0.00	0.3	77.58	77.50	-0.3	4,369	-0.01%
2023/05/04	0	77.50	0	0.00	77.60	0	4,449	0.00%
2023/05/03	0.1	77.40	0	0.00	77.10	0.1	4,475	0.00%
2023/05/02	3	77.20	0	0.00	77.50	3	4,564	0.07%
2023/04/28	0	0.00	1	78.00	78.00	-1	4,701	-0.02%
2023/04/27	0	0.00	2	77.90	77.70	-2	4,706	-0.04%
2023/04/26	0	0.00	1	77.90	78.00	-1	4,657	-0.02%
2023/04/24	2	78.00	0	0.00	78.00	2	4,546	0.04%
2023/04/21	4	77.50	5	77.90	77.90	-1	4,504	-0.02%
2023/04/20	0	76.80	2	76.80	77.00	-2	4,479	-0.04%
2023/04/19	1	77.00	0	0.00	77.00	1	4,598	0.02%
2023/04/18	0	0.00	1	77.20	77.90	-1	4,591	-0.02%
2023/04/17	0	0.00	3.2	77.61	77.70	-3.2	4,587	-0.07%
2023/04/14	0.2	77.80	4.2	77.74	77.90	-4	4,574	-0.09%
2023/04/13	0	0.00	3.4	77.80	77.90	-3.4	4,581	-0.07%
2023/04/11	1	77.70	3	78.00	77.90	-2	4,582	-0.04%
2023/04/10	0.1	77.33	2	77.55	77.70	-1.9	4,552	-0.04%
2023/04/07	0	77.10	1	77.50	77.50	-1	4,545	-0.02%
2023/03/31	0	77.77	8.4	77.70	77.50	-8.3	4,560	-0.18%
2023/03/30	1.3	77.94	1	77.80	78.00	0.3	4,712	0.01%
2023/03/29	2	77.70	8.9	77.77	78.00	-6.9	4,900	-0.14%
2023/03/28	1	77.30	3	77.47	77.20	-2	5,105	-0.04%
2023/03/27	0.2	76.73	2.7	76.77	77.30	-2.5	5,320	-0.05%
2023/03/24	0	0.00	3.5	76.81	76.80	-3.5	5,700	-0.06%
2023/03/23	0	76.50	4	76.23	76.60	-4	5,734	-0.07%
2023/03/22	0	0.00	2	76.00	75.90	-2	5,797	-0.03%
2023/03/20	1.1	75.60	0	0.00	75.40	1.1	5,953	0.02%
2023/03/17	0.1	75.50	6.6	76.04	76.50	-6.6	6,062	-0.11%
2023/03/16	0	74.80	17	74.48	74.90	-17	6,030	-0.28%
2023/03/15	4	74.25	0	0.00	74.50	4	6,106	0.07%
2023/03/14	0.1	74.50	1	74.50	74.10	-1	6,150	-0.02%
2023/03/13	0.3	74.60	21	74.00	74.70	-20.7	6,178	-0.34%
2023/03/10	3.1	74.05	0	0.00	74.00	3.1	6,196	0.05%
2023/03/09	3.5	74.80	0	0.00	74.60	3.5	6,243	0.06%
2023/03/08	18.1	75.56	1	76.00	76.10	17.1	6,381	0.27%
2023/03/07	2.3	75.82	4.7	75.89	76.20	-2.5	6,462	-0.04%
2023/03/06	0.1	75.70	16	75.97	75.70	-15.9	6,623	-0.24%
2023/03/02	4.7	74.62	1	75.20	75.10	3.7	6,932	0.05%
2023/03/01	7	74.89	0	0.00	74.70	7	7,056	0.10%
2023/02/24	6	75.87	0	0.00	75.60	6	7,167	0.08%
2023/02/23	1.5	76.10	8	76.41	76.10	-6.5	7,156	-0.09%
2023/02/22	5	75.20	5.2	75.90	76.00	-0.2	7,172	0.00%
2023/02/21	0	0.00	2.3	75.73	76.00	-2.3	7,202	-0.03%
2023/02/20	0	0.00	10	75.80	75.80	-10	7,342	-0.14%
2023/02/17	0	0.00	2	75.50	75.70	-2	7,450	-0.03%
2023/02/16	1	75.60	1	75.60	75.40	0	7,625	0.00%
2023/02/14	1	75.80	0	0.00	75.50	1	7,799	0.01%
2023/02/13	1	74.80	0	0.00	75.30	1	7,853	0.01%
2023/02/10	1.1	74.33	0	0.00	74.40	1.1	7,889	0.01%
2023/02/09	2	74.60	1.1	74.97	74.80	0.9	7,999	0.01%
2023/02/08	41	74.90	0	0.00	74.70	41	8,109	0.51%
2023/02/03	3	74.53	0	0.00	74.60	3	8,225	0.04%
2023/02/02	0	0.00	1	75.20	75.20	-1	8,250	-0.01%
2023/02/01	0	0.00	3	75.00	75.40	-3	8,237	-0.04%
2023/01/31	12.1	75.72	0	0.00	75.40	12.1	8,278	0.15%
2023/01/30	10	75.60	24	76.07	77.00	-14	8,248	-0.17%
2023/01/17	0.4	74.70	2	74.90	75.00	-1.6	8,151	-0.02%
2023/01/16	0	0.00	28	75.02	74.70	-28	8,187	-0.34%
2023/01/13	1	74.40	34	74.51	74.30	-33	8,200	-0.40%
2023/01/12	0	0.00	0.1	73.90	74.30	-0.1	8,525	0.00%
2023/01/11	0	0.00	1	74.00	74.00	-1	8,605	-0.01%
2023/01/10	16	74.16	6	74.50	74.50	10	8,690	0.12%
2023/01/09	0.3	74.14	11	74.30	74.80	-10.7	8,743	-0.12%
2023/01/06	0	0.00	1	72.80	72.80	-1	8,735	-0.01%
2023/01/05	0	0.00	1	72.30	72.10	-1	8,884	-0.01%
2023/01/04	0.1	71.50	0	0.00	71.50	0.1	8,972	0.00%
2023/01/03	1	71.60	0	0.00	71.90	1	9,080	0.01%
2022/12/30	0	0.00	6	71.40	71.00	-6	9,055	-0.07%
2022/12/29	6	70.65	5	70.70	70.40	1	9,092	0.01%
2022/12/28	7	71.09	5	71.60	71.40	2	9,086	0.02%
2022/12/27	0.6	71.90	3	72.10	71.70	-2.4	9,118	-0.03%
2022/12/26	0.1	71.40	0	0.00	71.40	0.1	9,166	0.00%
2022/12/23	5	70.30	0	0.00	70.30	5	9,286	0.05%
2022/12/22	6	70.92	12	71.38	71.40	-6	9,411	-0.06%
2022/12/21	7.3	70.50	5	70.58	70.50	2.3	9,300	0.02%
2022/12/20	16	70.60	1	70.60	70.30	15	9,141	0.16%
2022/12/19	8.2	71.81	1	71.70	71.50	7.2	8,987	0.08%
2022/12/16	14	72.91	8	73.53	72.50	6	8,784	0.07%
2022/12/15	5	73.60	6	74.35	74.10	-1	8,474	-0.01%
2022/12/14	1	74.20	10	74.30	73.90	-9	8,469	-0.11%
2022/12/13	6.1	72.73	0	0.00	72.60	6.1	8,418	0.07%
2022/12/12	0.2	72.80	1	73.50	73.30	-0.8	8,349	-0.01%
2022/12/09	4.1	73.83	8	73.63	73.50	-3.9	8,481	-0.05%
2022/12/08	8.3	73.73	6	73.72	73.30	2.3	8,428	0.03%
2022/12/07	7.2	75.39	3	75.30	75.20	4.2	8,364	0.05%
2022/12/06	3.5	76.01	10	76.40	75.80	-6.5	8,263	-0.08%
2022/12/05	0.1	77.30	0.1	77.10	76.70	0	8,206	0.00%
2022/12/02	0.1	77.50	3	77.30	77.10	-2.9	8,142	-0.04%
2022/12/01	0	0.00	3	78.27	77.60	-3	8,155	-0.04%
2022/11/30	2.1	76.81	2	77.10	76.90	0.1	8,039	0.00%
2022/11/29	1.1	75.67	20.4	76.19	76.70	-19.3	7,885	-0.24%
2022/11/28	1	76.00	1	77.00	76.00	0	7,825	0.00%
2022/11/25	1.5	77.43	6	77.97	77.10	-4.5	7,756	-0.06%
2022/11/24	4	77.25	4	77.08	77.10	0	7,691	0.00%
2022/11/23	1	76.10	9.3	76.58	76.30	-8.3	7,618	-0.11%
2022/11/22	8	74.19	19	74.81	75.80	-11	7,574	-0.15%
2022/11/21	0	0.00	1	73.40	73.90	-1	7,440	-0.01%
2022/11/18	0	0.00	9	73.18	73.20	-9	7,385	-0.12%
2022/11/17	0	0.00	3	72.80	73.00	-3	7,364	-0.04%
2022/11/16	6	73.67	4	72.95	72.40	2	7,344	0.03%
2022/11/15	1	74.00	4	74.00	74.20	-3	7,236	-0.04%
2022/11/14	2	73.90	14	73.87	74.00	-12	7,166	-0.17%
2022/11/11	3.2	72.21	9.3	72.04	72.60	-6.1	7,000	-0.09%
2022/11/10	1	70.90	1	70.90	70.60	0	6,892	0.00%
2022/11/09	2	70.30	1	70.50	70.70	1	6,902	0.01%
2022/11/08	1	70.20	7.1	70.21	70.50	-6.1	6,916	-0.09%
2022/11/07	0	0.00	7	69.16	70.00	-7	6,913	-0.10%
2022/11/04	11.1	67.71	1	68.20	67.90	10.1	6,853	0.15%
2022/11/03	1.2	68.05	4	68.55	68.70	-2.8	6,796	-0.04%
2022/11/02	0.1	68.50	0	0.00	68.50	0.1	6,733	0.00%
2022/11/01	0	0.00	4.1	68.56	68.70	-4.1	6,720	-0.06%
2022/10/28	4	67.88	0	0.00	68.30	4	6,832	0.06%
2022/10/27	2	69.10	2	68.80	68.60	0	6,872	0.00%
2022/10/26	2	68.45	4	68.70	68.60	-2	7,016	-0.03%
2022/10/25	1	68.40	5	68.50	68.40	-4	7,013	-0.06%
2022/10/24	0	0.00	1	68.30	68.50	-1	7,024	-0.01%
2022/10/21	1.2	67.61	3.5	67.57	67.60	-2.3	6,986	-0.03%
2022/10/20	0	0.00	5.1	65.12	67.60	-5.1	6,978	-0.07%
2022/10/19	1	66.30	1	66.50	66.10	0	6,699	0.00%
2022/10/18	7.5	65.46	5.1	65.84	66.80	2.5	6,658	0.04%
2022/10/17	4.2	64.92	2	64.65	64.50	2.2	6,646	0.03%
2022/10/14	2	64.31	0	0.00	64.20	2	6,693	0.03%
2022/10/13	2	63.41	2	63.15	63.80	0	6,750	0.00%
2022/10/12	7.6	65.09	0	0.00	65.10	7.6	6,730	0.11%
2022/10/11	1	66.10	1.1	66.50	66.10	-0.1	6,783	0.00%
2022/10/07	1	67.00	1	67.50	67.00	0	6,785	0.00%
2022/10/06	0	67.80	0	0.00	67.60	0	6,966	0.00%
2022/10/05	0	68.20	0	0.00	68.30	0	7,221	0.00%
2022/10/04	1	68.10	10	67.90	67.80	-9	7,593	-0.12%
2022/10/03	0	0.00	7	67.43	67.70	-7	7,791	-0.09%
2022/09/30	0.1	66.80	5	65.82	66.90	-4.9	8,005	-0.06%
2022/09/29	1	65.70	0	0.00	65.70	1	8,210	0.01%
2022/09/28	3	65.70	4	65.25	65.10	-1	8,691	-0.01%
2022/09/27	1.1	66.69	0	0.00	66.20	1.1	8,991	0.01%
2022/09/26	3	66.43	8	66.36	66.20	-5	9,186	-0.05%
2022/09/23	1	67.20	1	66.90	67.10	0	9,300	0.00%
2022/09/22	5.1	66.26	0.2	66.50	66.40	4.9	9,398	0.05%
2022/09/21	1.1	67.30	0	0.00	67.30	1.1	9,403	0.01%
2022/09/20	1	67.40	0	0.00	67.20	1	9,413	0.01%
2022/09/19	0.1	67.73	0	0.00	67.40	0.1	9,477	0.00%
2022/09/16	2.1	67.61	0	0.00	68.40	2.1	9,539	0.02%
2022/09/15	0	0.00	2.1	68.37	68.40	-2.1	9,456	-0.02%
2022/09/14	13	67.85	2	68.00	67.60	11	9,488	0.12%
2022/09/13	3	68.70	0	0.00	68.80	3	9,567	0.03%
2022/09/12	0	0.00	10	68.40	68.70	-10	9,630	-0.10%
2022/09/08	1	67.30	1	67.30	67.20	0	9,737	0.00%
2022/09/07	2	67.15	0	0.00	66.80	2	9,790	0.02%
2022/09/06	3.1	67.47	6	67.18	67.80	-3	9,824	-0.03%
2022/09/05	0	0.00	10	67.00	67.10	-10	9,864	-0.10%
2022/09/02	5.3	67.14	7	67.19	67.00	-1.7	9,943	-0.02%
2022/09/01	18	67.80	1	67.40	67.80	17	9,932	0.17%
2022/08/31	4.2	69.00	0	0.00	68.70	4.2	9,898	0.04%
2022/08/30	20.3	68.46	9	68.60	68.60	11.2	9,876	0.11%
2022/08/29	14.2	68.74	7	69.00	68.70	7.2	9,833	0.07%
2022/08/26	5	70.60	2	70.60	70.20	3	9,802	0.03%
2022/08/25	5	70.50	5	70.50	70.80	0	9,828	0.00%
2022/08/24	11.5	70.15	0	0.00	70.10	11.5	9,948	0.12%
2022/08/23	1.1	70.11	3	70.30	70.10	-2	10,808	-0.02%
2022/08/22	5	70.20	13.3	70.52	70.90	-8.3	10,947	-0.08%
2022/08/19	3	70.63	1	70.90	71.00	2	11,031	0.02%
2022/08/18	2	70.30	16	70.53	70.60	-14	11,079	-0.13%
2022/08/17	6.2	70.58	16.1	70.71	70.80	-9.9	11,159	-0.09%
2022/08/16	4.1	70.77	8	70.51	70.40	-3.9	11,178	-0.03%
2022/08/15	2	70.20	35.1	70.28	70.60	-33.1	11,214	-0.29%
2022/08/12	21.1	69.69	0	0.00	69.60	21.1	11,247	0.19%
2022/08/11	6	68.57	23	68.50	68.90	-17	11,265	-0.15%
2022/08/10	6	66.77	2	67.55	67.70	4	11,455	0.03%
2022/08/09	6.2	66.52	3	67.07	67.00	3.2	11,572	0.03%
2022/08/08	10.1	67.15	4	67.10	67.20	6	11,639	0.05%
2022/08/05	0.3	67.83	9	67.72	67.60	-8.7	11,782	-0.07%
2022/08/04	21.1	67.12	1.1	66.96	67.30	20	11,848	0.17%
2022/08/03	4	66.90	1.3	66.97	67.70	2.7	11,804	0.02%
2022/08/02	28.6	66.82	103	66.71	67.70	-74.4	11,811	-0.63%	大賣/
2022/08/01	20.2	67.95	7.2	68.27	68.50	12.9	11,690	0.11%
2022/07/29	7.4	67.10	1.1	67.11	67.30	6.3	11,720	0.05%
2022/07/28	14.3	66.24	0	0.00	66.60	14.3	11,700	0.12%
2022/07/27	3.1	65.54	0	0.00	65.90	3.1	11,695	0.03%
2022/07/26	1.2	65.77	8	65.90	65.70	-6.8	11,710	-0.06%
2022/07/25	2.3	65.30	2	64.70	65.60	0.3	11,714	0.00%
2022/07/22	7	64.74	2	65.00	64.70	5	11,755	0.04%
2022/07/21	1.4	64.15	0	0.00	65.00	1.4	11,726	0.01%
2022/07/20	9.1	63.84	13	63.99	63.30	-3.9	11,667	-0.03%
2022/07/19	8.2	63.21	2	63.70	63.70	6.2	11,648	0.05%
2022/07/18	6.2	62.71	1	62.90	62.90	5.2	11,597	0.04%
2022/07/15	4.6	62.67	1	62.80	62.60	3.6	11,514	0.03%
2022/07/14	12.1	62.27	3	63.30	62.70	9.1	11,519	0.08%
2022/07/13	22.2	62.30	7	62.37	62.00	15.2	11,450	0.13%
2022/07/12	28.4	61.54	4	60.98	60.60	24.4	11,252	0.22%
2022/07/11	20.5	64.41	1	64.10	63.60	19.5	10,916	0.18%
2022/07/08	107.1	65.34	8	65.31	65.00	99.1	10,823	0.92%	大買/
2022/07/07	29.3	64.86	3	66.20	65.00	26.3	10,711	0.25%
2022/07/06	35.6	67.70	1	69.20	67.00	34.6	10,509	0.33%
2022/07/05	9.6	81.20	1	84.00	80.60	8.6	9,928	0.09%
2022/07/04	5.5	83.04	10	83.13	82.60	-4.5	9,579	-0.05%
2022/07/01	10	82.87	1	82.90	82.70	9	9,449	0.10%
2022/06/30	0	83.60	2	83.90	83.00	-2	9,329	-0.02%
2022/06/28	10	84.60	0	0.00	84.80	10	9,228	0.11%
2022/06/27	2	85.10	0	0.00	84.70	2	9,313	0.02%
2022/06/24	2	83.80	6.1	84.47	84.70	-4.1	9,278	-0.04%
2022/06/23	4	83.60	1.1	83.50	83.30	3	9,228	0.03%
2022/06/22	0.9	83.66	0	0.00	83.50	0.9	9,151	0.01%
2022/06/21	2.1	83.05	7	83.70	83.70	-4.9	9,089	-0.05%
2022/06/20	7.2	82.41	0	0.00	82.10	7.2	9,020	0.08%
2022/06/17	0.2	83.26	8	83.20	83.00	-7.8	9,009	-0.09%
2022/06/16	1.2	83.65	0	0.00	83.20	1.2	8,928	0.01%
2022/06/15	0	0.00	1	83.30	83.40	-1	9,103	-0.01%
2022/06/14	8.7	83.17	8.1	83.10	82.90	0.6	9,186	0.01%
2022/06/13	18.3	82.93	3	83.37	83.30	15.3	9,263	0.16%
2022/06/10	0.4	84.91	0	0.00	84.70	0.4	9,240	0.00%
2022/06/09	1	84.70	0	0.00	84.80	1	9,403	0.01%
2022/06/08	4	84.60	0	0.00	84.50	4	9,462	0.04%
2022/06/07	0.1	84.70	1	84.20	84.30	-0.9	9,520	-0.01%
2022/06/06	6	84.17	11	84.07	84.60	-5	9,552	-0.05%
2022/06/02	3	84.13	0	0.00	84.50	3	9,610	0.03%
2022/06/01	2	84.75	1	85.20	84.60	1	9,701	0.01%
2022/05/31	1.3	84.05	0	0.00	85.30	1.3	9,648	0.01%
2022/05/30	4.9	83.39	0	0.00	83.90	4.9	8,843	0.05%
2022/05/27	1	82.39	0	0.00	82.30	1	8,816	0.01%
2022/05/26	7.3	81.89	1	82.01	81.70	6.3	8,882	0.07%
2022/05/25	3	81.57	19	81.52	82.00	-16	8,978	-0.18%
2022/05/24	2.1	81.56	1	81.40	81.30	1.1	9,061	0.01%
2022/05/23	1	82.10	0	0.00	82.20	1	9,026	0.01%
2022/05/19	7	81.47	0	0.00	81.40	7	9,002	0.08%
2022/05/18	16.1	81.78	2.1	82.01	82.50	14	9,034	0.15%
2022/05/17	5.7	81.02	0	0.00	81.30	5.7	8,874	0.06%
2022/05/16	33.6	81.30	7	82.10	81.20	26.6	8,814	0.30%
2022/05/13	6.3	81.89	1	82.00	82.00	5.3	8,770	0.06%
2022/05/12	17.1	82.94	10	83.00	82.10	7.1	8,698	0.08%
2022/05/11	1	84.00	25	83.94	84.40	-24	8,646	-0.28%
2022/05/10	1	84.01	0	0.00	84.40	1	8,630	0.01%
2022/05/09	2	84.81	0	0.00	84.70	2	8,550	0.02%
2022/05/06	2	86.00	0	0.00	86.60	2	8,562	0.02%
2022/05/05	0	0.00	1	87.10	87.10	-1	8,714	-0.01%
2022/05/04	3	86.63	0.2	87.00	86.60	2.8	8,737	0.03%
2022/05/03	3	86.27	1	86.60	86.50	2	8,896	0.02%
2022/04/29	2.1	85.63	1	86.00	86.70	1.1	8,906	0.01%
2022/04/28	3	85.33	0	0.00	85.50	3	8,945	0.03%
2022/04/27	17.3	85.19	7	85.23	85.10	10.3	8,922	0.11%
2022/04/26	7.1	86.20	0	0.00	86.30	7.1	8,891	0.08%
2022/04/25	13.1	85.92	27.1	85.90	85.90	-13.9	8,836	-0.16%
2022/04/22	10	87.74	1	87.70	87.60	9	8,683	0.10%
2022/04/20	3.1	88.65	1	87.90	88.70	2.1	8,693	0.02%
2022/04/19	2	88.15	0	0.00	88.00	2	8,697	0.02%
2022/04/18	7.1	87.71	0.1	87.80	87.80	7	8,683	0.08%
2022/04/15	6.1	88.81	0	0.00	88.80	6.1	8,617	0.07%
2022/04/14	9.5	89.59	3	89.40	89.70	6.5	8,621	0.08%
2022/04/13	10.2	90.33	0	0.00	90.40	10.2	8,550	0.12%
2022/04/12	17.2	91.01	7	91.33	91.30	10.2	8,438	0.12%
2022/04/11	6	92.43	0.3	92.29	92.10	5.7	8,361	0.07%
2022/04/08	0	92.90	5	93.00	93.40	-5	8,363	-0.06%
2022/04/07	7.7	93.03	5.1	93.32	93.10	2.6	8,374	0.03%
2022/04/06	1.7	93.23	43	92.51	93.60	-41.3	8,282	-0.50%
2022/04/01	6	92.78	1	93.10	93.50	5	8,234	0.06%
2022/03/31	1	93.20	0	0.00	93.20	1	8,188	0.01%
2022/03/30	10	93.16	4.5	93.40	93.50	5.5	8,153	0.07%
2022/03/29	0	91.90	4	92.35	92.50	-4	8,031	-0.05%
2022/03/28	5.1	91.70	5.4	92.00	92.20	-0.3	7,980	0.00%
2022/03/25	0	92.20	1	92.10	92.40	-1	7,999	-0.01%
2022/03/24	0.5	92.20	3	92.10	92.40	-2.6	8,015	-0.03%
2022/03/23	2	92.30	1	92.70	92.50	1	8,110	0.01%
2022/03/22	20	92.00	2	92.05	92.40	18	8,181	0.22%
2022/03/21	0	0.00	8	92.09	92.10	-8	8,181	-0.10%
2022/03/18	1	92.10	2	92.15	91.30	-1	8,178	-0.01%
2022/03/17	1	91.50	2.1	92.01	91.90	-1.1	8,008	-0.01%
2022/03/16	3.1	90.90	3	91.10	91.50	0.1	7,824	0.00%
2022/03/15	8.3	90.90	14.5	91.08	90.80	-6.2	7,738	-0.08%
2022/03/14	14.1	91.31	12.7	91.36	91.20	1.5	7,713	0.02%
2022/03/11	3.1	89.86	6.2	89.68	89.80	-3.1	7,580	-0.04%
2022/03/10	4	89.38	3	89.47	89.60	1	7,506	0.01%
2022/03/09	7.3	87.56	0	88.50	88.00	7.3	7,441	0.10%
2022/03/08	8.3	87.00	0	0.00	86.60	8.3	7,385	0.11%
2022/03/07	13.1	88.49	9.7	88.42	88.40	3.4	7,286	0.05%
2022/03/04	5	89.68	10	90.50	90.70	-5	7,488	-0.07%
2022/03/03	3	91.10	9	90.89	91.20	-6	7,501	-0.08%
2022/03/02	0	0.00	10.7	90.34	90.50	-10.7	7,610	-0.14%
2022/03/01	0	0.00	14.4	89.48	90.00	-14.4	7,506	-0.19%
2022/02/25	15.5	86.91	2.2	87.31	87.70	13.4	7,389	0.18%
2022/02/24	23.3	87.34	6	87.47	87.10	17.3	7,273	0.24%
2022/02/23	0	0.00	1	88.80	88.60	-1	7,148	-0.01%
2022/02/22	4.1	87.88	6.3	87.71	88.20	-2.2	7,203	-0.03%
2022/02/21	2	89.20	5	88.60	89.10	-3	7,161	-0.04%
2022/02/18	9.2	88.98	9.4	89.11	89.10	-0.2	7,300	0.00%
2022/02/17	2.2	88.71	0	0.00	88.70	2.2	7,270	0.03%
2022/02/16	10.1	88.02	2	88.20	88.80	8.1	7,252	0.11%
2022/02/15	4.1	87.71	0	88.00	87.40	4.1	7,202	0.06%
2022/02/14	5.2	88.05	0.5	87.40	88.40	4.7	7,227	0.06%
2022/02/11	4	88.73	7	88.80	88.80	-3	7,240	-0.04%
2022/02/10	0.3	88.46	0	0.00	88.60	0.3	7,290	0.00%
2022/02/09	0.1	88.40	5	88.67	89.20	-4.9	7,322	-0.07%
2022/02/08	3	88.90	4.1	89.09	88.60	-1.1	7,360	-0.01%
2022/02/07	1.1	88.99	33.1	89.05	89.50	-32	7,303	-0.44%
2022/01/26	0	0.00	18	86.50	86.40	-18	7,150	-0.25%
2022/01/25	18.3	85.13	2	85.30	85.50	16.3	7,162	0.23%
2022/01/24	0.1	87.00	6	86.80	87.00	-5.9	7,014	-0.08%
2022/01/21	1.6	86.50	12	86.65	86.40	-10.4	7,064	-0.15%
2022/01/20	5.5	87.58	6	87.53	87.40	-0.5	7,112	-0.01%
2022/01/19	0.3	87.42	0.2	87.60	87.40	0.1	7,134	0.00%
2022/01/18	0	0.00	8	87.93	87.40	-8	7,125	-0.11%
2022/01/17	1	87.69	0	0.00	87.50	1	7,147	0.01%
2022/01/14	24.8	88.33	16	87.29	87.70	8.8	7,164	0.12%
2022/01/13	0.1	88.40	24	88.38	88.70	-23.9	7,101	-0.34%
2022/01/12	9	87.83	10.3	87.88	88.40	-1.3	7,116	-0.02%
2022/01/11	5.1	86.82	17.3	86.85	87.10	-12.2	7,050	-0.17%
2022/01/10	6	86.65	4	86.80	86.90	2	6,975	0.03%
2022/01/07	1	86.50	3	86.50	86.50	-2	7,005	-0.03%
2022/01/06	5	86.40	3	86.13	86.10	2	6,947	0.03%
2022/01/05	11.5	85.95	10	86.10	86.10	1.5	6,963	0.02%
2022/01/04	0	0.00	2	86.10	86.20	-2	7,143	-0.03%
2022/01/03	6	86.00	12	86.05	86.30	-6	7,176	-0.08%
2021/12/30	0.5	85.79	0	0.00	85.40	0.5	7,270	0.01%
2021/12/29	2.3	86.03	2	85.95	86.00	0.3	7,440	0.00%
2021/12/28	0.2	85.65	2.5	85.74	86.00	-2.3	7,564	-0.03%
2021/12/27	0.2	85.70	9.3	85.89	85.90	-9.1	7,652	-0.12%
2021/12/24	1	85.60	5.6	85.57	85.90	-4.6	7,805	-0.06%
2021/12/23	5	85.10	0	0.00	85.40	5	7,889	0.06%
2021/12/20	1	83.70	0.1	83.90	83.80	0.9	8,376	0.01%
2021/12/17	0.1	83.90	1	83.60	84.30	-0.9	8,528	-0.01%
2021/12/16	17	82.85	0	83.80	82.70	17	8,466	0.20%
2021/12/15	6	83.32	0.1	83.40	83.80	6	8,493	0.07%
2021/12/14	2	82.96	0	0.00	83.00	2	8,655	0.02%
2021/12/13	12	83.75	0	0.00	83.30	12	8,817	0.14%
2021/12/09	1	84.80	1	84.80	84.80	0	8,885	0.00%
2021/12/08	0	0.00	1	85.00	84.60	-1	8,884	-0.01%
2021/12/07	8	83.94	0	0.00	84.70	8	8,812	0.09%
2021/12/03	0.1	83.99	1	83.70	83.60	-0.9	8,827	-0.01%
2021/12/02	6	83.62	0	0.00	83.80	6	8,820	0.07%
2021/12/01	0.1	83.00	0	83.60	83.50	0	8,784	0.00%
2021/11/30	1.1	83.50	1	83.00	82.50	0.1	8,799	0.00%
2021/11/29	7.1	83.15	0	0.00	82.70	7.1	8,466	0.08%
2021/11/26	17.1	84.41	49.8	84.70	84.00	-32.7	8,453	-0.39%
2021/11/25	0	0.00	1.2	86.40	86.30	-1.2	8,420	-0.01%
2021/11/24	1	86.10	6	86.15	86.40	-5	8,422	-0.06%
2021/11/23	1	85.30	2	85.50	85.60	-1	8,420	-0.01%
2021/11/22	1	85.00	0	0.00	85.50	1	8,437	0.01%
2021/11/19	2	84.90	5	85.20	85.00	-3	8,397	-0.04%
2021/11/18	2	85.20	3	85.50	86.00	-1	8,322	-0.01%
2021/11/17	12	85.05	0.8	85.55	85.60	11.3	8,265	0.14%
2021/11/16	1	85.50	6	85.90	85.90	-5	8,231	-0.06%
2021/11/15	22	85.98	0	0.00	85.90	22	8,261	0.27%
2021/11/12	0	0.00	1	85.90	86.00	-1	8,256	-0.01%
2021/11/11	0.2	85.50	2	85.60	85.30	-1.8	8,251	-0.02%
2021/11/10	8	85.30	0	86.40	85.20	8	8,192	0.10%
2021/11/09	10	85.18	2	85.20	85.80	8	8,137	0.10%
2021/11/08	4	85.53	2	85.60	85.70	2	8,041	0.02%
2021/11/05	36.2	84.63	2	84.80	84.90	34.1	8,010	0.43%
2021/11/04	6.1	84.69	2	85.50	85.10	4.1	8,014	0.05%
2021/11/03	17.1	84.89	0	85.30	84.70	17.1	8,036	0.21%
2021/11/02	3.2	84.96	1	85.50	85.00	2.2	8,015	0.03%
2021/11/01	8.5	85.27	1	85.40	84.90	7.5	7,932	0.09%
2021/10/29	3.1	85.14	3	84.90	85.10	0.1	7,891	0.00%
2021/10/28	19.1	86.55	7.3	86.76	86.00	11.9	7,848	0.15%
2021/10/27	1	88.60	1	88.50	87.90	0	7,783	0.00%
2021/10/26	0	0.00	21	88.95	88.80	-21	7,801	-0.27%
2021/10/25	38	88.80	77	88.53	88.20	-39	7,824	-0.50%
2021/10/22	3.3	88.44	1	88.80	88.40	2.3	7,978	0.03%
2021/10/21	12	89.24	2	89.80	89.30	10	8,064	0.12%
2021/10/20	32	89.07	2	89.25	89.10	30	8,135	0.37%
2021/10/19	2	89.25	54	89.21	88.90	-52	8,108	-0.64%
2021/10/18	1.2	88.73	1	88.90	88.50	0.2	8,203	0.00%
2021/10/15	5	87.98	1	88.60	89.20	4	8,279	0.05%
2021/10/14	0	0.00	1	90.00	88.20	-1	8,280	-0.01%
2021/10/13	3	89.00	16	89.51	88.90	-13	8,392	-0.15%
2021/10/12	25.2	88.30	6	88.23	88.60	19.2	8,441	0.23%
2021/10/08	2	91.25	4	91.43	91.30	-2	8,275	-0.02%
2021/10/07	13	90.55	24	90.52	90.70	-11	8,300	-0.13%
2021/10/06	3	89.77	6	89.93	90.00	-3	8,281	-0.04%
2021/10/05	3	88.10	5	88.30	88.90	-2	8,242	-0.02%
2021/10/04	6	86.98	0	0.00	87.20	6	8,212	0.07%
2021/10/01	14	88.49	1	88.40	88.20	13	8,162	0.16%
2021/09/30	6	90.13	2	91.40	91.50	4	8,079	0.05%
2021/09/29	8	91.51	18	91.25	90.80	-10	8,020	-0.12%
2021/09/28	11	92.65	8	92.19	92.80	3	7,967	0.04%
2021/09/27	29	92.79	37.5	92.17	92.10	-8.5	7,950	-0.11%
2021/09/24	29	90.92	33	90.78	91.30	-4	7,852	-0.05%
2021/09/23	1	88.50	0.4	88.32	88.90	0.6	7,768	0.01%
2021/09/22	2	87.40	3.7	87.77	87.30	-1.6	7,747	-0.02%
2021/09/17	20.2	90.74	1.5	90.40	89.90	18.7	7,600	0.25%
2021/09/16	63	90.31	9.1	90.31	90.50	53.9	7,426	0.73%
2021/09/15	2	88.80	17.3	88.84	88.90	-15.3	7,223	-0.21%
2021/09/14	0.2	88.10	1	88.70	88.60	-0.8	7,275	-0.01%
2021/09/13	0.3	88.20	5	88.34	88.50	-4.8	7,231	-0.07%
2021/09/10	0	0.00	0	87.20	87.90	0	7,333	0.00%
2021/09/09	0	86.45	0	86.90	87.00	0	7,649	0.00%
2021/09/08	0	87.20	1	87.20	87.40	-1	7,592	-0.01%
2021/09/07	0	0.00	1	88.19	87.70	-1	7,579	-0.01%
2021/09/06	0	87.10	3.2	88.00	87.50	-3.2	7,558	-0.04%
2021/09/03	1	87.50	1	88.30	88.00	0	7,565	0.00%
2021/09/02	1	87.79	4	87.80	87.50	-3	7,573	-0.04%
2021/09/01	1	88.30	2.5	88.32	88.50	-1.5	7,654	-0.02%
2021/08/31	0	86.60	2	88.79	89.60	-2	7,611	-0.03%
2021/08/30	1	86.50	1.4	86.34	87.60	-0.4	7,493	0.00%
2021/08/27	0	0.00	4	85.95	86.30	-4	7,490	-0.05%
2021/08/26	0.5	84.69	0	0.00	84.60	0.5	7,551	0.01%
2021/08/25	2.2	84.81	5	85.20	85.20	-2.9	7,609	-0.04%
2021/08/24	0	84.10	3.1	84.33	84.90	-3	7,629	-0.04%
2021/08/23	6.1	83.02	1.5	83.13	83.60	4.6	7,684	0.06%
2021/08/20	8.1	82.13	1.3	82.50	81.90	6.7	7,776	0.09%
2021/08/19	11.1	84.86	0	0.00	84.00	11.1	7,867	0.14%
2021/08/18	8	86.21	7	85.42	86.90	1	7,833	0.01%
2021/08/17	10	86.10	1	86.00	86.10	9	7,921	0.11%
2021/08/16	3.8	85.83	2.1	86.30	85.90	1.6	7,922	0.02%
2021/08/13	3	86.00	0	0.00	86.40	3	7,928	0.04%
2021/08/12	0.5	87.30	1.1	87.98	87.80	-0.6	7,979	-0.01%
2021/08/11	0	86.90	0	87.50	87.80	0	8,062	0.00%
2021/08/10	2	87.35	0	0.00	87.00	2	8,090	0.03%
2021/08/09	3	87.10	2	88.34	88.30	1	8,176	0.01%
2021/08/06	1.1	87.38	7.3	88.18	88.40	-6.3	8,265	-0.08%
2021/08/05	0	87.70	6	87.73	87.80	-6	8,476	-0.07%
2021/08/04	0.1	87.81	0	0.00	88.30	0.1	8,837	0.00%
2021/08/03	3.3	87.64	0	0.00	88.40	3.3	8,962	0.04%
2021/08/02	0	0.00	2	88.15	88.80	-2	9,021	-0.02%
2021/07/30	5	87.10	31.1	87.25	87.00	-26.1	9,159	-0.28%
2021/07/29	18	86.40	2.1	85.81	86.30	15.9	9,219	0.17%
2021/07/28	4.3	83.97	4.7	84.80	85.30	-0.4	9,341	0.00%
2021/07/27	0.6	86.55	1	86.90	86.00	-0.4	9,387	0.00%
2021/07/26	15.1	86.58	1	86.20	86.20	14.1	9,446	0.15%
2021/07/23	0	0.00	5	88.30	88.00	-5	9,560	-0.05%
2021/07/22	1	87.30	23	87.32	87.80	-22	9,735	-0.23%
2021/07/21	12.5	85.86	24	85.78	85.60	-11.5	9,914	-0.12%
2021/07/20	8	86.23	2.4	86.29	86.00	5.6	9,937	0.06%
2021/07/19	6	87.25	1	87.33	87.90	5	10,018	0.05%
2021/07/16	7.2	88.56	15	88.65	89.00	-7.8	10,217	-0.08%
2021/07/15	3.5	87.57	9	87.57	87.90	-5.5	10,346	-0.05%
2021/07/14	9.7	87.56	9.1	87.63	87.20	0.6	10,507	0.01%
2021/07/13	0	0.00	5	86.82	86.90	-5	10,658	-0.05%
2021/07/12	8.6	86.24	6	87.40	86.00	2.6	10,789	0.02%
2021/07/09	1	85.30	9.2	85.72	86.30	-8.2	11,013	-0.07%
2021/07/08	1.8	86.11	8	85.85	85.50	-6.2	11,065	-0.06%
2021/07/07	5.2	86.09	16.1	86.27	86.60	-10.9	11,322	-0.10%
2021/07/06	20	86.75	17	86.23	85.90	3	11,653	0.03%
2021/07/05	8.3	86.39	11	86.31	86.50	-2.7	11,899	-0.02%
2021/07/02	6.1	85.29	3	85.33	84.50	3.1	11,829	0.03%
2021/07/01	2	83.85	3	84.07	83.90	-1	11,777	-0.01%
2021/06/30	5	82.62	5	82.64	83.20	0	11,732	0.00%
2021/06/29	2	83.00	2	82.90	83.30	0	11,703	0.00%
2021/06/28	0.1	83.60	0	0.00	83.30	0.1	11,867	0.00%
2021/06/25	4	83.25	4	83.65	83.00	0	12,002	0.00%
2021/06/24	2	82.40	0	82.70	83.00	2	12,239	0.02%
2021/06/23	3	81.70	1	82.00	82.80	2	12,322	0.02%
2021/06/22	2	81.80	0	0.00	81.90	2	12,223	0.02%
2021/06/21	3	80.53	20	80.64	81.40	-17	12,267	-0.14%
2021/06/18	1.3	82.42	12	82.40	82.30	-10.7	12,160	-0.09%
2021/06/16	0	0.00	3	85.07	85.00	-3	12,258	-0.02%
2021/06/15	0.1	84.80	1	84.60	84.80	-0.9	12,319	-0.01%
2021/06/11	1	85.90	0.3	85.30	85.10	0.7	12,414	0.01%
2021/06/10	0	0.00	3	85.40	85.80	-3	12,539	-0.02%
2021/06/08	5	84.80	0	0.00	85.00	5	12,667	0.04%
2021/06/07	1.1	85.90	1	85.80	85.60	0.1	13,043	0.00%
2021/06/04	7.1	86.03	2	85.80	86.00	5.1	13,131	0.04%
2021/06/03	7	87.00	7	88.00	86.90	0	13,187	0.00%
2021/06/02	8.1	86.35	4.1	87.00	86.60	4	13,188	0.03%
2021/06/01	1.1	84.88	0	0.00	85.00	1.1	13,157	0.01%
2021/05/31	0	0.00	8.2	84.22	84.40	-8.2	13,328	-0.06%
2021/05/28	3	83.00	11	83.15	83.50	-8	13,398	-0.06%
2021/05/27	14.1	81.62	8	81.75	82.10	6.1	13,414	0.05%
2021/05/26	5.1	83.36	2	83.25	83.30	3.1	13,454	0.02%
2021/05/25	6.1	83.73	15	83.42	84.30	-9	13,572	-0.07%
2021/05/24	7	81.61	12	81.14	81.70	-5	13,534	-0.04%
2021/05/21	0.3	82.00	5	82.90	82.40	-4.8	13,637	-0.03%
2021/05/20	2	81.30	4	81.55	81.50	-2	13,651	-0.01%
2021/05/19	6	81.48	3	81.63	81.80	3	13,646	0.02%
2021/05/18	0	0.00	2	80.95	81.30	-2	13,622	-0.01%
2021/05/17	2.1	77.90	7	76.96	77.90	-5	13,695	-0.04%
2021/05/14	1	78.90	5	80.16	80.40	-4	13,582	-0.03%
2021/05/13	6	79.42	6	78.75	79.00	0	13,460	0.00%
2021/05/12	23	80.01	13	82.34	80.80	10	13,237	0.08%
2021/05/11	17.1	86.42	12	86.00	85.90	5.1	12,948	0.04%
2021/05/10	1	88.90	13	88.91	89.00	-12	12,853	-0.09%
2021/05/07	10	88.17	4	87.60	88.60	6	12,875	0.05%
2021/05/06	5	88.44	20	89.43	89.60	-15	12,753	-0.12%
2021/05/05	9	87.93	45	88.15	88.00	-36	12,608	-0.29%
2021/05/04	4	86.63	21.1	87.83	86.90	-17.1	12,479	-0.14%
2021/05/03	10.2	87.67	7	88.10	87.90	3.2	12,256	0.03%
2021/04/29	20.1	88.15	13	88.81	88.20	7.1	12,192	0.06%
2021/04/28	16.1	89.47	6	90.04	89.60	10.1	12,015	0.08%
2021/04/27	9	90.62	38	90.78	91.80	-29	11,962	-0.24%
2021/04/26	5.1	89.21	8.4	89.64	90.00	-3.4	11,655	-0.03%
2021/04/23	10.3	89.03	14	89.37	90.00	-3.7	11,576	-0.03%
2021/04/22	10	90.05	30.2	90.48	90.20	-20.2	11,496	-0.18%
2021/04/21	19	90.25	16.2	90.61	90.20	2.8	11,250	0.02%
2021/04/20	32	90.29	29	90.71	91.10	3	11,088	0.03%
2021/04/19	16	90.22	69.5	90.29	91.10	-53.5	10,959	-0.49%
2021/04/16	24.5	89.24	14	89.59	89.90	10.5	10,862	0.10%
2021/04/15	20.2	88.62	64.8	88.37	89.00	-44.6	10,713	-0.42%
2021/04/14	47	85.98	5.3	86.39	86.50	41.7	10,361	0.40%
2021/04/13	93.6	87.71	31.7	87.58	86.80	61.9	10,254	0.60%
2021/04/12	42.4	85.12	58.1	85.33	85.50	-15.7	9,964	-0.16%
2021/04/09	5	82.48	56.3	81.77	82.30	-51.3	9,635	-0.53%
2021/04/07	2	79.50	5.9	79.94	80.10	-3.9	9,483	-0.04%
2021/04/06	1	80.00	8	80.00	80.00	-7	9,421	-0.07%
2021/04/01	0.1	79.40	3	79.50	79.60	-2.9	9,379	-0.03%
2021/03/31	1	78.90	4	79.15	79.80	-3	9,307	-0.03%
2021/03/30	0	0.00	3.1	78.96	79.00	-3.1	9,111	-0.03%
2021/03/29	3	79.03	52	78.97	78.90	-49	8,960	-0.55%
2021/03/26	1	76.95	15.3	77.28	77.30	-14.3	8,749	-0.16%
2021/03/25	6	76.35	2	76.35	76.50	4	8,727	0.05%
2021/03/24	1	75.60	0	0.00	76.20	1	8,794	0.01%
2021/03/23	3	76.23	1.1	75.92	75.90	1.9	8,760	0.02%
2021/03/22	13	75.08	5	75.58	76.40	8	8,791	0.09%
2021/03/19	13.1	74.31	1	75.40	74.50	12.1	8,741	0.14%
2021/03/18	6	75.87	11	76.55	76.60	-5	8,448	-0.06%
2021/03/17	14	77.23	6.4	77.07	76.40	7.6	8,404	0.09%
2021/03/16	25	77.60	5	77.48	77.30	20	8,379	0.24%
2021/03/15	0.2	76.90	5.5	77.05	76.80	-5.4	8,295	-0.06%
2021/03/12	5.5	76.99	2	76.90	77.20	3.5	8,147	0.04%
2021/03/11	11	77.08	46	77.37	76.70	-35	8,136	-0.43%
2021/03/10	0	0.00	7.2	73.96	74.60	-7.2	7,892	-0.09%
2021/03/09	1	73.00	1	73.00	73.60	0	8,016	0.00%
2021/03/08	1	73.50	3.1	73.78	73.50	-2.1	7,984	-0.03%
2021/03/05	6.1	72.49	4	72.70	72.90	2.1	7,925	0.03%
2021/03/04	9	72.99	1	74.00	73.40	8	8,131	0.10%
2021/03/03	0	74.60	26	74.70	74.80	-26	8,015	-0.32%
2021/03/02	0	0.00	17	74.43	73.80	-17	7,892	-0.22%
2021/02/26	10.6	72.84	9	72.74	72.70	1.6	7,823	0.02%
2021/02/25	2.1	74.87	21	74.81	75.00	-18.9	7,574	-0.25%
2021/02/24	2	73.75	3	73.83	73.80	-1	7,457	-0.01%
2021/02/23	2	73.50	14	72.83	73.80	-12	7,414	-0.16%
2021/02/22	0	0.00	13	71.04	71.60	-13	7,303	-0.18%
2021/02/19	5.2	70.11	1	70.30	70.20	4.2	7,346	0.06%
2021/02/18	0	70.60	12	70.67	70.70	-12	7,335	-0.16%
2021/02/17	6	69.92	7	70.13	70.00	-1	7,322	-0.01%
2021/02/05	0	0.00	0.7	69.30	68.50	-0.7	7,189	-0.01%
2021/02/04	2	68.50	0	0.00	68.90	2	7,199	0.03%
2021/02/03	7.3	68.76	0	0.00	68.80	7.3	7,356	0.10%
2021/02/02	7	67.93	4	68.60	68.80	3	7,379	0.04%
2021/02/01	1	67.30	3.4	66.82	66.70	-2.4	7,337	-0.03%
2021/01/29	17.1	66.28	0	0.00	65.60	17.1	7,324	0.23%
2021/01/28	2	68.10	1	68.00	67.70	1	7,211	0.01%
2021/01/27	1	69.70	0	69.80	69.10	1	7,144	0.01%
2021/01/26	2	69.55	2	69.70	69.50	0	7,192	0.00%
2021/01/25	0	0.00	2	70.30	70.30	-2	7,143	-0.03%
2021/01/21	1	69.20	2	69.75	69.30	-1	7,107	-0.01%
2021/01/20	6.1	69.60	9	69.89	69.30	-2.9	7,091	-0.04%
2021/01/19	1.1	71.11	2	71.45	71.70	-0.9	6,943	-0.01%
2021/01/18	4.1	71.20	8	71.14	71.50	-3.9	6,961	-0.06%
2021/01/15	6	73.02	6	73.17	72.30	0	6,980	0.00%
2021/01/14	4	73.68	12	74.38	74.20	-8	7,207	-0.11%
2021/01/13	2	74.05	13	74.23	74.00	-11	7,216	-0.15%
2021/01/12	5	73.22	4	73.70	73.60	1	7,147	0.01%
2021/01/11	3	73.73	18	73.70	74.40	-15	7,103	-0.21%
2021/01/08	2	72.35	16	72.12	72.70	-14	6,987	-0.20%
2021/01/07	0	0.00	8	71.39	71.50	-8	6,942	-0.12%
2021/01/06	1	70.60	8	70.88	70.70	-7	6,917	-0.10%
2021/01/05	4	70.83	1	70.70	71.00	3	6,853	0.04%
2021/01/04	8	71.21	5	71.18	71.40	3	6,846	0.04%
2020/12/31	5	71.98	4	72.03	71.90	1	6,738	0.01%
2020/12/30	2	72.60	33.1	72.10	72.50	-31.1	6,680	-0.47%
2020/12/29	1	70.30	2	70.40	70.40	-1	6,543	-0.02%
2020/12/28	5	70.38	5	70.34	70.60	0	6,551	0.00%
2020/12/25	2	69.40	2	69.40	69.40	0	6,507	0.00%
2020/12/24	6	69.15	3	69.17	69.20	3	6,499	0.05%
2020/12/23	3	68.30	2	68.50	68.10	1	6,491	0.02%
2020/12/22	5	68.94	1	70.00	68.60	4	6,514	0.06%
2020/12/21	1	68.20	3	69.07	69.40	-2	6,594	-0.03%
2020/12/18	3	68.07	0	0.00	67.50	3	6,569	0.05%
2020/12/17	0	0.00	8	68.24	68.60	-8	6,509	-0.12%
2020/12/16	0	0.00	11	68.21	68.70	-11	6,511	-0.17%
2020/12/15	13	67.07	3	67.60	67.20	10	6,617	0.15%
2020/12/14	3	68.10	6	68.60	67.80	-3	6,588	-0.05%
2020/12/11	1	68.00	11	68.16	68.30	-10	6,569	-0.15%
2020/12/10	2	68.00	5	67.98	67.80	-3	6,517	-0.05%
2020/12/09	3	67.40	2	67.10	67.10	1	6,427	0.02%
2020/12/08	11	66.99	8.3	67.10	67.20	2.7	6,400	0.04%
2020/12/07	7.3	67.86	0	0.00	67.50	7.3	6,363	0.11%
2020/12/04	2	67.30	21	67.78	67.70	-19	6,315	-0.30%
2020/12/03	20	66.89	12	67.08	66.60	8	6,168	0.13%
2020/12/02	4	65.20	3	65.30	65.60	1	5,943	0.02%
2020/12/01	0	0.00	2.7	65.42	66.00	-2.7	5,910	-0.05%
2020/11/30	8	65.51	0	0.00	64.20	8	5,907	0.14%
2020/11/27	1	65.60	0	0.00	65.60	1	5,654	0.02%
2020/11/26	0	0.00	1	65.80	65.80	-1	5,616	-0.02%
2020/11/25	0.2	65.40	1	66.10	65.50	-0.8	5,653	-0.01%
2020/11/24	1	65.40	1	65.90	65.60	0	5,612	0.00%
2020/11/23	3	66.00	4.3	66.02	66.20	-1.3	5,592	-0.02%
2020/11/20	1	65.10	3	65.57	65.70	-2	5,539	-0.04%
2020/11/18	1	65.00	4.3	65.16	65.50	-3.3	5,456	-0.06%
2020/11/17	2	63.95	11.3	64.18	65.00	-9.3	5,372	-0.17%
2020/11/16	3	64.43	7.1	64.40	64.50	-4.1	5,358	-0.08%
2020/11/13	0	0.00	21	64.08	64.10	-21	5,316	-0.39%
2020/11/12	4	64.18	1	64.10	63.90	3	5,289	0.06%
2020/11/11	6.1	63.78	11	64.55	65.30	-5	5,230	-0.09%
2020/11/10	0	0.00	13.2	62.61	63.00	-13.2	5,017	-0.26%
2020/11/09	0	0.00	1	62.30	62.10	-1	4,970	-0.02%
2020/11/06	1	61.30	0	0.00	61.70	1	4,958	0.02%
2020/11/05	0	0.00	1	61.50	61.50	-1	4,970	-0.02%
2020/11/03	0	0.00	5	60.06	60.80	-5	5,003	-0.10%
2020/11/02	0.5	59.40	0	0.00	59.70	0.5	4,967	0.01%
2020/10/30	1	58.50	0	0.00	58.70	1	4,962	0.02%
2020/10/29	1	59.10	0	0.00	59.00	1	4,928	0.02%
2020/10/27	0	60.20	6	60.03	60.10	-6	5,014	-0.12%
2020/10/26	1	59.70	9	59.91	60.00	-8	5,021	-0.16%
2020/10/23	3	59.33	2	59.65	59.50	1	5,002	0.02%
2020/10/22	4	58.28	3	60.50	60.50	1	5,012	0.02%
2020/10/21	5	58.78	0	0.00	58.60	5	4,748	0.11%
2020/10/20	4	59.30	0	0.00	59.40	4	4,680	0.09%
2020/10/16	1	59.60	0	0.00	59.20	1	4,644	0.02%
2020/10/15	10	59.52	2	59.70	59.50	8	4,661	0.17%
2020/10/14	1	60.80	0	0.00	60.50	1	4,619	0.02%
2020/10/12	0	0.00	5	61.20	61.20	-5	4,662	-0.11%
2020/10/08	1	60.40	0	0.00	60.70	1	4,677	0.02%
2020/10/07	0.1	60.50	0	0.00	60.40	0.1	4,729	0.00%
2020/10/06	2	60.70	6	60.70	60.90	-4	4,765	-0.08%
2020/10/05	5	59.74	0	0.00	59.70	5	4,799	0.10%
2020/09/30	1	59.50	0	0.00	59.50	1	4,829	0.02%
2020/09/29	1	59.70	3	59.57	59.60	-2	4,838	-0.04%
2020/09/28	0	0.00	2	59.30	59.40	-2	4,940	-0.04%
2020/09/25	3	58.40	1	58.60	58.20	2	5,064	0.04%
2020/09/24	14	58.29	4	58.58	58.00	10	5,068	0.20%
2020/09/23	6	60.07	2	60.00	60.00	4	4,952	0.08%
2020/09/22	7	60.66	0	0.00	60.30	7	4,923	0.14%
2020/09/21	0	0.00	1	61.50	61.50	-1	4,922	-0.02%
2020/09/18	1.4	61.33	1	61.80	61.30	0.4	4,956	0.01%
2020/09/16	1	61.00	0	0.00	61.10	1	4,873	0.02%
2020/09/14	2	60.80	0	0.00	61.00	2	5,111	0.04%
2020/09/11	2	60.35	2	60.65	60.80	0	5,174	0.00%
2020/09/10	1	60.50	1	60.70	61.00	0	5,209	0.00%
2020/09/09	4	60.38	3	60.63	61.00	1	5,268	0.02%
2020/09/08	3	61.17	0	0.00	61.10	3	5,315	0.06%
2020/09/04	3	60.80	1	60.80	60.50	2	5,414	0.04%
2020/09/03	5	60.98	2	61.45	60.90	3	5,468	0.05%
2020/09/02	2	60.65	0.1	60.90	60.80	2	5,472	0.04%
2020/09/01	5	60.64	2	60.95	60.80	3	5,513	0.05%
2020/08/31	6	61.60	1	61.60	61.50	5	5,493	0.09%
2020/08/25	1	61.90	1	62.50	61.70	0	5,618	0.00%
2020/08/24	3	61.90	0	0.00	61.80	3	5,792	0.05%
2020/08/21	7	62.44	3	62.47	62.30	4	5,835	0.07%
2020/08/20	10	61.45	0	0.00	60.80	10	5,833	0.17%
2020/08/19	4	62.88	1	62.80	62.70	3	5,818	0.05%
2020/08/18	2	63.10	1	63.50	63.80	1	5,824	0.02%
2020/08/17	0	0.00	8	63.73	63.90	-8	5,891	-0.14%
2020/08/14	3	63.10	1	63.30	63.30	2	5,896	0.03%
2020/08/13	5	63.56	0	0.00	63.60	5	5,935	0.08%
2020/08/11	1	63.40	12.1	63.47	62.80	-11.1	5,954	-0.19%
2020/08/10	3.1	63.10	5	62.46	63.20	-1.9	5,937	-0.03%
2020/08/07	6	61.13	0	0.00	60.80	6	5,916	0.10%
2020/08/06	2	61.40	4	61.40	61.50	-2	5,879	-0.03%
2020/08/05	13	60.72	1	60.70	60.70	12	5,920	0.20%
2020/08/03	7	60.20	0	0.00	60.20	7	5,944	0.12%
2020/07/31	1	61.40	1	61.50	61.10	0	5,903	0.00%
2020/07/30	1.2	61.18	0	0.00	61.50	1.2	5,882	0.02%
2020/07/29	2	61.45	1	62.30	61.10	1	5,888	0.02%
2020/07/28	1	61.40	0	0.00	61.40	1	6,072	0.02%
2020/07/27	1	62.50	0	0.00	62.50	1	6,216	0.02%
2020/07/24	2	63.10	0	0.00	63.10	2	6,340	0.03%
2020/07/23	1	63.80	1	63.80	63.50	0	6,414	0.00%
2020/07/21	1	64.00	0	0.00	64.00	1	6,536	0.02%
2020/07/20	2	63.45	2	63.90	63.50	0	6,530	0.00%
2020/07/17	0	0.00	8	64.70	64.40	-8	6,539	-0.12%
2020/07/16	0	0.00	3	64.67	64.60	-3	6,653	-0.05%
2020/07/15	1	63.50	2	64.15	64.10	-1	6,649	-0.02%
2020/07/14	10	63.80	0	0.00	63.50	10	6,686	0.15%
2020/07/13	3	63.73	10	63.96	63.80	-7	6,736	-0.10%
2020/07/10	9	63.37	9	63.38	63.30	0	6,769	0.00%
2020/07/09	6	64.45	2	64.25	64.30	4	6,824	0.06%
2020/07/08	6	64.63	2	64.60	64.80	4	6,800	0.06%
2020/07/07	3.1	64.77	1	64.60	64.80	2.1	6,793	0.03%
2020/07/06	2	66.70	5	66.40	67.00	-3	6,748	-0.04%
2020/07/03	9	65.79	6	66.02	65.80	3	6,717	0.04%
2020/07/02	1	65.90	3	65.97	65.40	-2	6,741	-0.03%
2020/07/01	0.1	65.20	22	65.11	65.20	-21.9	6,785	-0.32%
2020/06/29	8	64.01	0	0.00	64.00	8	6,899	0.12%
2020/06/24	2	64.70	5	65.16	64.70	-3	6,927	-0.04%
2020/06/23	0	0.00	3	64.87	65.00	-3	6,922	-0.04%
2020/06/22	4	64.28	2	65.20	64.40	2	6,926	0.03%
2020/06/19	9	64.03	0	0.00	63.80	9	6,977	0.13%
2020/06/18	6	64.37	0	0.00	64.90	6	6,872	0.09%
2020/06/17	2	64.75	4	64.80	64.90	-2	6,986	-0.03%
2020/06/16	1	64.80	5	65.24	64.90	-4	7,318	-0.05%
2020/06/15	6	64.18	3	65.13	64.10	3	7,603	0.04%
2020/06/12	2	65.15	20	65.09	65.30	-18	7,795	-0.23%
2020/06/11	3.1	66.23	5	66.48	66.00	-2	7,974	-0.02%
2020/06/10	2	67.25	3	67.23	67.40	-1	8,066	-0.01%
2020/06/09	5	66.70	3	66.60	67.00	2	8,259	0.02%
2020/06/08	3	66.03	4	65.98	66.50	-1	8,348	-0.01%
2020/06/04	0	0.00	4	64.90	65.00	-4	8,396	-0.05%
2020/06/03	6	64.53	19	64.70	65.00	-13	8,516	-0.15%
2020/06/02	3	63.47	0	0.00	63.80	3	8,468	0.04%
2020/06/01	1	63.80	6	63.80	63.20	-5	8,470	-0.06%
2020/05/29	4	62.10	0	0.00	62.90	4	8,446	0.05%
2020/05/28	2	62.80	4	63.37	62.50	-2	8,293	-0.02%
2020/05/27	6	63.27	14	63.57	63.10	-8	8,354	-0.10%
2020/05/26	1.1	63.47	5	63.44	63.30	-3.9	8,396	-0.05%
2020/05/25	11	61.40	1	60.90	62.10	10	8,448	0.12%
2020/05/22	4	62.55	1	62.60	62.30	3	8,470	0.04%
2020/05/21	2	64.00	6.1	64.03	63.90	-4.1	8,447	-0.05%
2020/05/20	0	0.00	2	64.00	63.90	-2	8,456	-0.02%
2020/05/19	2	63.40	1	64.00	63.60	1	8,447	0.01%
2020/05/15	4	62.75	0	0.00	62.70	4	8,405	0.05%
2020/05/14	4	62.88	1	62.90	62.70	3	8,371	0.04%
2020/05/13	9	63.58	1	63.20	64.00	8	8,327	0.10%
2020/05/12	3	63.63	3	63.70	63.50	0	8,323	0.00%
2020/05/11	1	65.10	6	65.10	64.60	-5	8,257	-0.06%
2020/05/08	4	63.80	4	64.20	64.00	0	8,230	0.00%
2020/05/07	5	62.90	0	0.00	63.00	5	8,210	0.06%
2020/05/06	7	63.14	2	63.60	63.00	5	8,205	0.06%
2020/05/05	1	64.00	9	64.06	63.80	-8	8,188	-0.10%
2020/05/04	23	63.30	5	62.70	63.50	18	8,198	0.22%
2020/04/30	9	65.23	21.6	65.56	66.20	-12.6	8,042	-0.16%
2020/04/29	8	62.71	15	62.72	62.50	-7	7,891	-0.09%
2020/04/28	5	60.14	4	60.28	60.30	1	7,794	0.01%
2020/04/27	4	59.00	2	59.60	59.60	2	7,875	0.03%
2020/04/24	1	57.00	0	0.00	57.00	1	7,742	0.01%
2020/04/23	1	57.10	1	58.70	57.50	0	7,716	0.00%
2020/04/22	4	56.83	0	0.00	56.90	4	7,654	0.05%
2020/04/21	9	57.96	1	57.30	57.20	8	7,639	0.10%
2020/04/20	4	59.60	0	0.00	59.70	4	7,513	0.05%
2020/04/17	1	60.20	2	61.00	60.10	-1	7,495	-0.01%
2020/04/16	6	59.88	0	0.00	59.90	6	7,422	0.08%
2020/04/15	9	60.32	5	60.70	60.80	4	7,338	0.05%
2020/04/14	11	59.97	12	59.94	60.10	-1	7,272	-0.01%
2020/04/13	13	58.18	1	58.40	57.80	12	7,171	0.17%
2020/04/10	17.2	58.27	11	58.02	58.40	6.2	7,148	0.09%
2020/04/09	21	58.17	5	58.06	58.10	16	7,140	0.22%
2020/04/08	3	57.83	1	57.30	58.10	2	7,074	0.03%
2020/04/07	6	56.08	1	56.30	56.30	5	6,978	0.07%
2020/04/06	0	0.00	2	55.15	55.30	-2	6,958	-0.03%
2020/04/01	3	54.00	0	0.00	53.70	3	6,878	0.04%
2020/03/30	0	0.00	5	56.00	55.60	-5	6,675	-0.07%
2020/03/27	4	56.00	3	56.00	55.60	1	6,565	0.02%
2020/03/26	3	55.57	1	55.00	55.60	2	6,510	0.03%
2020/03/25	1	54.50	7	55.04	55.70	-6	6,568	-0.09%
2020/03/24	4	51.93	4	52.05	51.70	0	6,495	0.00%
2020/03/23	3	48.55	7	49.91	48.65	-4	6,443	-0.06%
2020/03/20	15	48.73	3	48.85	50.10	12	6,317	0.19%
2020/03/19	7.1	48.03	1	47.65	47.30	6.1	5,969	0.10%
2020/03/18	10	53.08	9	53.38	52.40	1	5,670	0.02%
2020/03/17	7	56.03	7	56.46	56.00	0	5,452	0.00%
2020/03/16	4	59.90	5	59.54	58.80	-1	5,196	-0.02%
2020/03/13	18	59.08	6.1	59.05	61.40	11.9	5,046	0.24%
2020/03/12	6	64.43	0	0.00	63.80	6	4,783	0.13%
2020/03/11	13	66.37	4	67.10	66.30	9	4,630	0.19%
2020/03/10	8	66.08	0	0.00	66.20	8	4,589	0.17%
2020/03/09	35	66.32	0	0.00	66.00	35	4,496	0.78%
2020/03/06	13	68.15	0	0.00	68.20	13	4,335	0.30%
2020/03/05	0	0.00	2	69.50	69.70	-2	4,258	-0.05%
2020/03/04	0	0.00	2	68.30	68.80	-2	4,251	-0.05%
2020/03/03	4	67.93	3	68.00	67.70	1	4,238	0.02%
2020/03/02	14	67.44	0	0.00	67.70	14	4,222	0.33%
2020/02/27	9	67.63	0	0.00	68.10	9	4,421	0.20%
2020/02/26	14	67.69	0	0.00	67.70	14	4,356	0.32%
2020/02/25	6	68.58	2	68.50	68.50	4	4,251	0.09%
2020/02/24	1	68.50	2	68.90	68.90	-1	4,218	-0.02%
2020/02/21	1	69.80	0	0.00	69.80	1	4,160	0.02%
2020/02/19	1	70.20	9	70.60	70.80	-8	4,164	-0.19%
2020/02/17	2	69.95	0	0.00	70.10	2	4,148	0.05%
2020/02/14	1	70.20	1	70.20	70.40	0	4,179	0.00%
2020/02/11	0	0.00	1	69.80	70.00	-1	4,227	-0.02%
2020/02/10	1	69.20	4	69.33	69.90	-3	4,254	-0.07%
2020/02/06	0.2	70.30	1	70.00	70.30	-0.8	4,276	-0.02%
2020/02/05	4	68.95	1	69.20	68.90	3	4,273	0.07%
2020/02/04	5	68.72	6	69.57	70.10	-1	4,220	-0.02%
2020/02/03	6	68.58	1	68.20	68.50	5	4,252	0.12%
2020/01/31	13	69.47	1	69.80	69.70	12	4,232	0.28%
2020/01/30	32	69.94	18	69.67	68.60	14	4,180	0.33%
2020/01/20	0	0.00	1	73.10	72.80	-1	4,016	-0.02%
2020/01/17	1	72.70	0	0.00	73.00	1	4,043	0.02%
2020/01/15	2	72.00	1	73.00	72.70	1	4,129	0.02%
2020/01/14	0	0.00	5	72.80	73.00	-5	4,151	-0.12%
2020/01/13	1	72.80	2	72.70	73.00	-1	4,170	-0.02%
2020/01/09	1	71.60	0	0.00	72.40	1	4,212	0.02%
2020/01/08	3	71.80	0	0.00	71.60	3	4,271	0.07%
2020/01/07	1	72.50	2	72.60	72.60	-1	4,271	-0.02%
2020/01/03	30	73.10	2	72.95	73.20	28	4,342	0.64%
2020/01/02	5	72.30	0	0.00	72.60	5	4,363	0.11%
2019/12/26	0	0.00	1	72.70	72.80	-1	4,416	-0.02%
2019/12/25	5	72.80	7	72.67	73.00	-2	4,480	-0.04%
2019/12/20	2	73.00	25	73.02	72.90	-23	4,634	-0.50%
2019/12/18	0	0.00	2	72.80	72.60	-2	4,579	-0.04%
2019/12/17	0	0.00	2	72.40	72.70	-2	4,668	-0.04%
2019/12/13	0	0.00	1	72.20	72.20	-1	4,703	-0.02%
2019/12/12	0	0.00	5	71.94	72.00	-5	4,727	-0.11%
2019/12/11	1	71.00	10	71.10	71.30	-9	4,762	-0.19%
2019/12/09	2	71.20	5	71.20	70.90	-3	4,876	-0.06%
2019/12/05	3	71.27	0	0.00	71.00	3	4,903	0.06%
2019/12/03	0	0.00	1	71.60	71.60	-1	4,964	-0.02%
2019/12/02	1	71.70	0	0.00	71.60	1	5,018	0.02%
2019/11/29	1	71.50	0	0.00	71.50	1	5,070	0.02%
2019/11/28	3	72.40	1	72.50	72.50	2	5,047	0.04%
2019/11/27	0	0.00	4.3	72.41	72.50	-4.3	5,089	-0.08%
2019/11/26	2	71.60	7	72.19	71.60	-5	5,067	-0.10%
2019/11/21	8	70.64	1	70.50	71.00	7	4,970	0.14%
2019/11/19	0	0.00	5	72.00	71.90	-5	4,977	-0.10%
2019/11/18	0.7	71.70	0	0.00	71.80	0.7	5,007	0.01%
2019/11/15	1	72.00	0	0.00	71.50	1	5,041	0.02%
2019/11/14	1	71.40	0	0.00	71.00	1	5,111	0.02%
2019/11/13	1	71.60	0	0.00	71.40	1	5,219	0.02%
2019/11/11	1	71.80	9	72.11	72.00	-8	5,341	-0.15%
2019/11/08	3.1	72.57	0	72.70	72.70	3.1	5,410	0.06%
2019/11/07	1	72.50	1	72.90	72.90	0	5,457	0.00%
2019/11/06	0	0.00	2	72.30	72.60	-2	5,488	-0.04%
2019/11/05	2	72.55	1	72.60	72.90	1	5,557	0.02%
2019/11/04	0	0.00	2	71.95	72.30	-2	5,637	-0.04%
2019/10/31	0	0.00	3	72.00	72.00	-3	5,881	-0.05%
2019/10/30	0	0.00	2	72.05	72.10	-2	5,878	-0.03%
2019/10/29	1	71.40	1	71.40	71.50	0	6,015	0.00%
2019/10/28	2	71.20	2	71.30	71.40	0	6,054	0.00%
2019/10/25	2	71.70	1	71.60	71.40	1	6,093	0.02%
2019/10/24	0	0.00	2	72.00	72.10	-2	6,133	-0.03%
2019/10/23	1	71.50	4	71.60	71.30	-3	6,183	-0.05%
2019/10/22	0	0.00	13	71.55	71.90	-13	6,248	-0.21%
2019/10/18	1	71.20	1	71.10	71.00	0	6,326	0.00%
2019/10/17	0	0.00	3	71.07	71.20	-3	6,299	-0.05%
2019/10/16	0	0.00	4	70.80	70.80	-4	6,314	-0.06%
2019/10/15	2	70.10	2	70.10	70.30	0	6,511	0.00%
2019/10/14	0	0.00	1	69.70	70.00	-1	6,563	-0.02%
2019/10/09	1	69.00	0	0.00	69.00	1	6,565	0.02%
2019/10/08	0	0.00	2	70.15	69.80	-2	6,565	-0.03%
2019/10/07	4	69.30	0	0.00	69.50	4	6,600	0.06%
2019/10/04	0	0.00	1	69.70	69.50	-1	6,659	-0.02%
2019/10/03	2.1	68.92	0	0.00	69.00	2.1	6,680	0.03%
2019/10/02	0	0.00	1	70.70	70.00	-1	6,708	-0.01%
2019/10/01	2	70.60	1	70.60	70.60	1	6,735	0.01%
2019/09/27	1	69.90	1	70.00	69.70	0	6,739	0.00%
2019/09/26	0	0.00	3	70.67	70.40	-3	7,074	-0.04%
2019/09/25	1	70.40	0	0.00	70.80	1	7,325	0.01%
2019/09/24	0	0.00	4	71.08	71.00	-4	7,476	-0.05%
2019/09/23	0	0.00	3	70.97	70.90	-3	7,535	-0.04%
2019/09/20	8	70.15	0	0.00	70.70	8	7,690	0.10%
2019/09/19	3	70.00	2	70.20	70.10	1	7,643	0.01%
2019/09/18	6	70.43	0	0.00	70.40	6	7,689	0.08%
2019/09/17	2	71.00	2	70.95	71.00	0	7,693	0.00%
2019/09/16	13	70.65	8	70.59	70.60	5	7,772	0.06%
2019/09/12	6	69.52	1	70.40	69.40	5	7,816	0.06%
2019/09/11	0	0.00	6	69.50	69.40	-6	7,870	-0.08%
2019/09/09	2	68.90	1.2	68.94	69.10	0.8	7,941	0.01%
2019/09/06	4	69.30	1	69.40	69.20	3	8,016	0.04%
2019/09/05	1	69.00	0	0.00	69.30	1	8,086	0.01%
2019/09/04	10	68.60	9	68.38	68.40	1	8,109	0.01%
2019/09/03	10	67.97	0	0.00	67.30	10	8,162	0.12%
2019/09/02	2	68.70	1	68.50	68.50	1	8,265	0.01%
2019/08/30	1	68.10	2	68.55	68.80	-1	8,341	-0.01%
2019/08/29	11	67.15	0	0.00	67.60	11	8,323	0.13%
2019/08/28	6	67.07	0	0.00	67.20	6	8,339	0.07%
2019/08/27	13	67.35	0	0.00	67.00	13	8,335	0.16%
2019/08/26	6	67.32	0	0.00	67.20	6	8,216	0.07%
2019/08/23	4	67.90	0	0.00	68.30	4	8,208	0.05%
2019/08/22	5	68.10	1	68.50	67.90	4	8,287	0.05%
2019/08/21	7	67.87	0	0.00	67.90	7	8,494	0.08%
2019/08/20	13	67.59	0	0.00	67.60	13	8,473	0.15%
2019/08/19	16	67.36	0	0.00	67.00	16	8,469	0.19%
2019/08/16	3	67.03	1	66.10	67.20	2	8,423	0.02%
2019/08/15	7	66.04	5	66.02	66.00	2	8,326	0.02%
2019/08/14	3	67.53	0	0.00	66.90	3	8,290	0.04%
2019/08/13	7	67.09	2	67.00	67.00	5	8,251	0.06%
2019/08/12	2	67.90	0	0.00	67.60	2	8,173	0.02%
2019/08/07	14	68.07	0	0.00	68.10	14	8,170	0.17%
2019/08/06	5	68.16	0	0.00	68.30	5	8,166	0.06%
2019/08/05	4	69.18	0	0.00	69.10	4	8,126	0.05%
2019/08/02	15	69.70	0	0.00	69.70	15	8,056	0.19%
2019/08/01	6	70.68	0	0.00	70.70	6	8,029	0.07%
2019/07/30	0	0.00	12	71.58	71.50	-12	7,875	-0.15%
2019/07/26	1	71.40	0	0.00	71.70	1	7,803	0.01%
2019/07/25	1	71.30	0	0.00	71.60	1	7,784	0.01%
2019/07/24	0	0.00	3	71.50	71.40	-3	7,732	-0.04%
2019/07/23	0	0.00	0	72.00	71.70	0	7,680	0.00%
2019/07/22	1	72.00	0	0.00	71.90	1	7,618	0.01%
2019/07/19	6	71.93	0	0.00	71.90	6	7,568	0.08%
2019/07/17	13	71.10	1	72.60	72.60	12	7,567	0.16%
2019/07/16	2	72.10	1	71.60	71.70	1	7,310	0.01%
2019/07/15	1	71.90	0	0.00	72.00	1	7,271	0.01%
2019/07/12	3	72.03	0	0.00	72.00	3	7,276	0.04%
2019/07/11	1.2	72.13	0	0.00	72.00	1.2	7,260	0.02%
2019/07/09	2	72.15	0	0.00	72.10	2	7,178	0.03%
2019/07/08	4	72.60	0	0.00	72.50	4	7,199	0.06%
2019/07/05	5	73.00	0	0.00	73.10	5	7,250	0.07%
2019/07/04	1	72.70	0	0.00	72.70	1	7,288	0.01%
2019/07/03	16	72.73	0	0.00	72.60	16	7,289	0.22%
2019/07/02	3	78.30	4	78.48	78.30	-1	7,011	-0.01%
2019/07/01	3	78.73	0	0.00	78.80	3	6,766	0.04%
2019/06/28	1	78.60	0	0.00	78.60	1	6,585	0.02%
2019/06/27	1	78.80	0	0.00	78.60	1	6,556	0.02%
2019/06/26	3	78.80	0	0.00	78.60	3	6,458	0.05%
2019/06/24	2	78.90	0	0.00	79.40	2	6,338	0.03%
2019/06/21	3	78.57	0	78.80	78.80	3	6,353	0.05%
2019/06/19	11	78.82	0	0.00	78.90	11	6,172	0.18%
2019/06/18	0	0.00	1	78.70	78.70	-1	6,150	-0.02%
2019/06/17	0	0.00	1	78.50	78.40	-1	6,152	-0.02%
2019/06/14	0	0.00	1	78.30	78.40	-1	6,148	-0.02%
2019/06/13	3	77.93	0	0.00	77.90	3	6,108	0.05%
2019/06/11	0	0.00	1	77.60	78.00	-1	6,042	-0.02%
2019/06/10	5	77.80	0	0.00	77.70	5	5,934	0.08%
2019/06/06	2	78.15	0	0.00	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	1	78.00	0	0.00	78.30	1	5,736	0.02%
2019/05/31	1	77.50	8	78.33	78.50	-7	5,703	-0.12%
2019/05/30	1	77.50	0	0.00	77.80	1	5,722	0.02%
2019/05/29	1	77.80	0	0.00	77.50	1	5,830	0.02%
2019/05/23	5	77.30	1	77.90	77.90	4	5,732	0.07%
2019/05/22	0	0.00	2	77.90	77.50	-2	5,728	-0.03%
2019/05/21	0	0.00	8	78.04	78.60	-8	5,746	-0.14%
2019/05/15	6	76.80	1	76.70	76.70	5	5,651	0.09%
2019/05/13	3	76.40	1	76.80	76.40	2	5,600	0.04%
2019/05/10	5	77.54	0	0.00	77.20	5	5,624	0.09%
2019/05/09	10	77.23	0	0.00	76.80	10	5,646	0.18%
2019/05/03	3	78.90	1	78.90	78.80	2	5,592	0.04%
2019/05/02	0	0.00	9	78.79	79.00	-9	5,691	-0.16%
2019/04/29	1	78.00	0	0.00	78.00	1	5,664	0.02%
2019/04/26	0	0.00	2	78.00	78.30	-2	5,661	-0.04%
2019/04/25	0	0.00	10	77.90	78.00	-10	5,666	-0.18%
2019/04/24	1	77.80	0	0.00	77.50	1	5,704	0.02%
2019/04/23	0	0.00	1	77.50	77.80	-1	5,723	-0.02%
2019/04/18	3	77.07	2	77.25	77.30	1	5,740	0.02%
2019/04/15	3	76.73	0	0.00	76.70	3	5,901	0.05%
2019/04/12	9	76.53	1	76.60	76.50	8	5,901	0.14%
2019/04/11	9	77.02	2	77.00	77.00	7	5,848	0.12%
2019/04/10	1	77.70	0	0.00	77.70	1	5,744	0.02%
2019/04/09	2	77.70	2	77.60	77.90	0	5,749	0.00%
2019/04/08	2	78.05	3	78.00	77.90	-1	5,719	-0.02%
2019/04/01	2	78.55	1	78.80	78.10	1	5,499	0.02%
2019/03/28	3	77.57	0	0.00	78.20	3	5,333	0.06%
2019/03/26	4	76.95	4	77.08	77.30	0	5,272	0.00%
2019/03/25	1	76.30	2	76.40	76.40	-1	5,228	-0.02%
2019/03/22	7	76.93	0.3	77.00	77.00	6.7	5,211	0.13%
2019/03/21	9	76.79	0	0.00	76.60	9	5,191	0.17%
2019/03/20	10	75.70	0	0.00	76.20	10	5,113	0.20%
2019/03/19	1	76.00	0	0.00	76.00	1	5,124	0.02%
2019/03/18	0	0.00	1	76.30	76.50	-1	5,136	-0.02%
2019/03/14	2.8	75.86	1	76.00	75.60	1.8	5,041	0.03%
2019/03/11	3	75.93	0	0.00	75.50	3	5,299	0.06%
2019/03/08	5	75.70	0	0.00	75.60	5	5,390	0.09%
2019/03/07	0	0.00	2	76.00	76.20	-2	5,503	-0.04%
2019/03/06	4	75.60	0	0.00	75.80	4	5,554	0.07%
2019/03/05	21	75.54	0	0.00	75.20	21	5,693	0.37%
2019/03/04	1	75.90	0	0.00	75.60	1	5,719	0.02%
2019/02/26	0	0.00	5	77.00	77.10	-5	5,578	-0.09%
2019/02/25	0	0.00	2	76.50	76.60	-2	5,547	-0.04%
2019/02/22	0	0.00	1	76.10	76.20	-1	5,516	-0.02%
2019/02/20	1	75.00	0	0.00	75.40	1	5,468	0.02%
2019/02/18	1	74.80	0	0.00	74.80	1	5,449	0.02%
2019/02/15	2	74.50	0	0.00	74.50	2	5,413	0.04%
2019/02/14	1	75.10	0	0.00	74.60	1	5,377	0.02%
2019/02/11	2	75.30	0	0.00	74.50	2	5,349	0.04%
2019/01/30	0	0.00	2	76.30	76.30	-2	5,308	-0.04%
2019/01/29	1	76.20	0	0.00	76.20	1	5,242	0.02%
2019/01/25	0	0.00	1	75.70	75.70	-1	5,227	-0.02%
2019/01/24	10	74.60	0.7	74.80	74.60	9.3	5,217	0.18%
2019/01/23	2	74.50	10	75.20	74.60	-8	5,219	-0.15%
2019/01/21	0	0.00	4	76.35	76.00	-4	5,191	-0.08%
2019/01/18	2	75.75	4	75.63	75.60	-2	5,181	-0.04%
2019/01/15	0	0.00	3	75.30	75.80	-3	5,239	-0.06%
2019/01/11	4	74.93	15	74.83	74.90	-11	5,266	-0.21%
2019/01/09	6	72.95	6	74.10	74.50	0	5,332	0.00%
2019/01/07	0	0.00	6	74.97	75.10	-6	5,297	-0.11%
2019/01/04	2	72.90	3	73.50	73.10	-1	5,352	-0.02%
2019/01/03	2	73.00	0	0.00	73.30	2	5,636	0.04%
2019/01/02	5	74.00	0	0.00	73.00	5	5,680	0.09%
2018/12/28	0	0.00	5	74.80	75.50	-5	5,679	-0.09%
2018/12/27	0	0.00	1	74.10	74.00	-1	5,708	-0.02%
2018/12/26	1	72.50	0	0.00	72.40	1	5,774	0.02%
2018/12/22	4	73.70	0	0.00	73.70	4	5,896	0.07%
2018/12/18	0	0.00	1	73.60	73.50	-1	6,182	-0.02%
2018/12/17	1	72.90	0	0.00	73.30	1	6,358	0.02%
2018/12/13	12	72.83	0	0.00	73.00	12	6,353	0.19%
2018/12/12	2	72.25	0	0.00	72.40	2	6,363	0.03%
2018/12/10	0	0.00	0.2	73.00	72.60	-0.2	6,289	0.00%
2018/12/07	0	0.00	2	73.20	73.20	-2	6,325	-0.03%
2018/12/06	6	72.78	9	72.70	72.50	-3	6,380	-0.05%
2018/12/05	5	73.40	0	0.00	73.70	5	6,343	0.08%
2018/12/04	2	74.50	0	0.00	74.20	2	6,287	0.03%
2018/12/03	1	74.10	1	74.90	74.40	0	6,266	0.00%
2018/11/30	2	74.75	1	74.70	74.30	1	6,193	0.02%
2018/11/29	19	74.58	1	74.90	74.30	18	6,117	0.29%
2018/11/28	6	73.87	0	0.00	74.80	6	6,053	0.10%
2018/11/27	6	74.97	0	0.00	74.80	6	5,925	0.10%
2018/11/26	4	76.00	0	0.00	75.90	4	5,915	0.07%
2018/11/22	1	77.20	0	0.00	76.70	1	5,964	0.02%
2018/11/21	2	77.35	0	0.00	77.20	2	6,047	0.03%
2018/11/20	3	77.80	0	0.00	78.10	3	6,115	0.05%
2018/11/19	2	78.00	5	78.28	78.80	-3	6,163	-0.05%
2018/11/16	0	0.00	1	78.50	78.00	-1	6,258	-0.02%
2018/11/15	0	0.00	5.2	77.40	77.50	-5.2	6,352	-0.08%
2018/11/13	0	0.00	0.5	77.00	76.70	-0.5	6,514	-0.01%
2018/11/12	0	0.00	1	77.20	77.30	-1	6,610	-0.02%
2018/11/09	0	0.00	0	76.80	76.60	0	6,746	0.00%
2018/11/07	4	77.10	0	0.00	77.40	4	6,790	0.06%
2018/11/06	0	0.00	5	77.88	77.50	-5	6,752	-0.07%
2018/11/05	4	76.90	1	77.50	78.00	3	6,735	0.04%
2018/11/02	2	76.50	27	77.80	77.90	-25	6,681	-0.37%
2018/11/01	4	76.90	0.6	77.00	77.00	3.4	6,741	0.05%
2018/10/31	0.1	76.90	0	0.00	76.90	0.1	6,734	0.00%
2018/10/29	0	0.00	2	75.01	75.80	-2	6,681	-0.03%
2018/10/26	1	74.50	0	0.00	75.10	1	6,716	0.01%
2018/10/25	10	74.00	0	0.00	74.00	10	6,726	0.15%
2018/10/23	2	75.25	0	0.00	75.20	2	6,715	0.03%
2018/10/22	1	76.10	0	0.00	76.40	1	6,692	0.01%
2018/10/19	1	76.30	0	0.00	76.50	1	6,699	0.01%
2018/10/17	3.2	77.44	1	77.50	76.70	2.2	6,638	0.03%
2018/10/15	0	0.00	1	76.40	76.50	-1	6,622	-0.02%
2018/10/12	16	76.23	1	76.10	77.90	15	6,564	0.23%
2018/10/09	1	81.70	0	0.00	81.70	1	6,314	0.02%
2018/10/05	1	82.10	0	0.00	82.10	1	6,286	0.02%
2018/10/03	1	83.60	0	0.00	83.80	1	6,233	0.02%
2018/10/02	11	84.09	0	0.00	84.00	11	6,371	0.17%
2018/10/01	0.1	84.70	0	0.00	85.00	0.1	6,567	0.00%
2018/09/28	1	84.40	0	0.00	84.80	1	6,753	0.01%
2018/09/26	0	0.00	2	84.80	84.00	-2	6,764	-0.03%
2018/09/25	2	84.60	0	0.00	84.50	2	6,942	0.03%
2018/09/21	0	0.00	3	85.00	85.50	-3	6,977	-0.04%
2018/09/19	0	0.00	1	84.80	84.80	-1	7,092	-0.01%
2018/09/13	0	0.00	1	84.60	84.60	-1	7,234	-0.01%
2018/09/10	0	0.00	1	83.70	83.40	-1	7,521	-0.01%
2018/09/07	1	83.10	0	0.00	83.40	1	7,683	0.01%
2018/09/05	1	83.60	0	0.00	83.50	1	7,849	0.01%
2018/08/30	2	84.10	0	0.00	84.50	2	8,398	0.02%
2018/08/28	0	0.00	2	85.00	85.20	-2	8,515	-0.02%
2018/08/27	0	0.00	2	84.60	84.80	-2	8,506	-0.02%
2018/08/21	2	83.10	0	0.00	83.30	2	8,941	0.02%
2018/08/20	1	83.30	0	0.00	83.10	1	8,959	0.01%
2018/08/17	0	0.00	1	83.30	83.30	-1	8,953	-0.01%
2018/08/16	2	82.65	0	0.00	82.10	2	8,892	0.02%
2018/08/14	1	83.60	0	0.00	83.50	1	8,801	0.01%
2018/08/10	0	0.00	1	84.40	84.60	-1	8,842	-0.01%
2018/08/02	2	84.10	0	0.00	83.60	2	9,249	0.02%
2018/08/01	1	84.70	0	0.00	84.80	1	9,237	0.01%
2018/07/27	0.1	84.10	1	84.00	84.10	-0.9	9,201	-0.01%
2018/07/20	0.1	84.00	0	0.00	84.00	0.1	9,285	0.00%
2018/07/19	0	0.00	0.4	83.90	83.90	-0.4	9,301	0.00%
2018/07/17	1	83.90	0	0.00	84.10	1	9,314	0.01%
2018/07/16	4	84.75	4	85.45	84.50	0	9,333	0.00%
2018/07/11	2	83.00	0	0.00	83.90	2	9,467	0.02%
2018/07/10	2	82.85	0	0.00	82.70	2	9,399	0.02%
2018/07/09	5.2	87.13	0	0.00	87.50	5.2	9,278	0.06%
2018/07/06	0	0.00	2	87.00	87.10	-2	9,096	-0.02%
2018/07/03	2	87.25	3	88.10	88.00	-1	8,932	-0.01%
2018/07/02	17	87.40	0	0.00	87.30	17	8,792	0.19%
2018/06/29	0	0.00	2	86.40	87.20	-2	8,711	-0.02%
2018/06/26	2	85.05	1	85.00	85.40	1	8,411	0.01%
2018/06/25	0	0.00	4	84.60	85.00	-4	8,335	-0.05%
2018/06/22	5	83.80	0	0.00	84.60	5	8,317	0.06%
2018/06/20	5	83.84	0	0.00	84.40	5	8,322	0.06%
2018/06/19	6	83.13	0	0.00	82.80	6	8,338	0.07%
2018/06/15	1	83.80	0	0.00	84.60	1	8,162	0.01%
2018/06/14	5	84.58	0	0.00	84.20	5	8,003	0.06%
2018/06/13	0	0.00	0	85.70	85.90	0	7,851	0.00%
2018/06/11	2	85.00	0	0.00	85.00	2	7,862	0.03%
2018/06/08	10	85.65	0	0.00	85.50	10	7,740	0.13%
2018/05/30	2	85.00	6	85.00	85.10	-4	6,891	-0.06%
2018/05/29	0	0.00	1	85.90	86.00	-1	6,824	-0.01%
2018/05/25	1	86.40	0	0.00	86.00	1	6,862	0.01%
2018/05/24	0	0.00	4	87.00	87.40	-4	6,838	-0.06%
2018/05/23	1	86.90	0	0.00	86.70	1	6,876	0.01%
2018/05/22	5	86.90	0	0.00	86.70	5	6,858	0.07%
2018/05/18	2	87.15	2	87.25	87.30	0	6,938	0.00%
2018/05/17	0	0.00	4	87.58	87.20	-4	7,011	-0.06%
2018/05/15	0	0.00	1	85.38	85.20	-1	6,913	-0.02%
2018/05/11	0	0.00	5	84.74	85.00	-5	7,005	-0.07%
2018/05/09	1	83.00	1	83.10	83.00	0	6,928	0.00%
2018/05/03	1	81.70	0	0.00	81.70	1	6,893	0.01%
2018/05/02	0	0.00	6	83.02	82.90	-6	6,902	-0.09%
2018/04/24	0	0.00	2	80.70	80.90	-2	6,871	-0.03%
2018/04/17	1	82.50	0	0.00	82.40	1	6,838	0.01%
2018/04/16	1	83.60	0	0.00	83.80	1	6,990	0.01%
2018/04/13	1	84.20	0	0.00	84.10	1	7,195	0.01%
2018/04/12	0	0.00	12	84.11	84.80	-12	7,292	-0.16%
2018/04/10	0	0.00	0	83.50	83.80	0	7,346	0.00%
2018/04/09	0	0.00	1.1	82.62	83.40	-1.1	7,330	-0.01%
2018/03/31	2	81.85	0	0.00	81.60	2	7,321	0.03%
2018/03/29	0	0.00	0.1	81.80	81.80	-0.1	7,355	0.00%
2018/03/28	0	0.00	0.4	82.50	82.50	-0.4	7,293	-0.01%
2018/03/27	0	0.00	2	83.05	83.10	-2	7,308	-0.03%
2018/03/22	1	84.70	1	82.00	83.10	0	7,161	0.00%
2018/03/20	0	82.10	1	82.30	82.50	-1	7,102	-0.01%
2018/03/19	0	0.00	4	81.68	82.00	-4	7,048	-0.06%
2018/03/16	0	0.00	2	81.70	81.70	-2	7,015	-0.03%
2018/03/15	1	80.00	0.1	80.30	80.30	0.9	6,803	0.01%
2018/03/14	0	80.30	5	80.50	80.50	-5	6,822	-0.07%
2018/03/13	0	0.00	2	81.00	81.00	-2	6,826	-0.03%
2018/03/12	0	0.00	5	80.12	80.50	-5	6,827	-0.07%
2018/03/09	0.8	79.20	0	0.00	79.30	0.8	6,749	0.01%
2018/03/06	20.5	78.42	1	78.40	79.30	19.5	6,825	0.29%
2018/03/05	10	78.38	25	78.58	78.10	-15	6,856	-0.22%
2018/03/02	4.5	77.99	0	0.00	78.30	4.5	6,805	0.07%
2018/03/01	3	79.00	1	79.20	79.10	2	6,758	0.03%
2018/02/27	0	0.00	20	80.50	80.60	-20	6,677	-0.30%
2018/02/26	0	0.00	17	80.34	80.30	-17	6,606	-0.26%
2018/02/23	1	78.40	2	78.90	79.10	-1	6,604	-0.02%
2018/02/22	1	78.30	0	0.00	78.50	1	6,628	0.02%
2018/02/12	0	0.00	1	76.90	76.20	-1	6,582	-0.02%
2018/02/09	2	76.00	0	0.00	76.00	2	6,514	0.03%
2018/02/07	3	77.10	5	77.94	77.70	-2	6,437	-0.03%
2018/02/06	2	75.85	0	0.00	76.10	2	6,359	0.03%
2018/02/05	1	78.80	3.2	78.42	78.80	-2.2	6,218	-0.03%
2018/02/02	1	79.60	0	0.00	79.80	1	6,146	0.02%
2018/01/31	1	80.20	0	0.00	80.10	1	6,124	0.02%
2018/01/29	0	0.00	1	82.00	82.00	-1	6,075	-0.02%
2018/01/25	0	0.00	1	81.70	81.80	-1	6,071	-0.02%
2018/01/18	1	81.10	5	82.00	81.20	-4	5,918	-0.07%
2018/01/17	4.8	81.18	0	0.00	81.50	4.8	5,854	0.08%
2018/01/16	1	81.30	0	0.00	81.50	1	5,776	0.02%
2018/01/11	4	81.60	28	81.57	82.00	-24	5,616	-0.43%
2018/01/10	0	0.00	5	82.70	82.70	-5	5,560	-0.09%
2018/01/09	0	0.00	9	80.38	81.70	-9	5,348	-0.17%
2018/01/08	0	0.00	1	79.20	79.50	-1	5,184	-0.02%
2018/01/05	0	0.00	1	77.80	78.00	-1	5,097	-0.02%
2018/01/03	0	0.00	0.2	77.90	78.20	-0.2	5,196	0.00%
2018/01/02	1	77.10	0	0.00	77.00	1	5,225	0.02%

資料中心投資潮擴散UDN聯合新聞網－18天前

南亞

亞馬遜AWS、微軟、Google、Meta等四大雲端服務供應商（CSP）擴大全球資料中心投資，近期重兵前進日本、東南亞及......詳全文

南亞科技股價上漲有原因記憶體產業將回春？UDN聯合新聞網－21天前

下行良久的記憶體產業，春天到了嗎？指標性台廠南亞科技（2408），本週三（10日）法說會上公布最新財報，總算緩緩地吹起暖風。11日股價也微幅上漲，真的要回春了嗎？請見全文完整解析。...詳全文

遠東銀獲准申設新加坡分行金管會：原當地辦事處升格UDN聯合新聞網－21天前

金管會12日宣布，同意遠東國際商業銀行向新加坡主管機關申請設立新加坡分行。金管會指出，遠東銀考量拓展東南亞市場之重要性，......詳全文

南亞

券商分點績效/獲利分析

元大-中壢券商分點個股進出
元大-中壢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

元大-中壢 券商分點個股進出 元大-中壢 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

元大-中壢券商分點個股進出
元大-中壢券商分點全部個股操作績效/獲利分析