南亞 (1303)-元大-景美券商分點個股進出

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
50.8
漲跌
▲0.4
漲幅
+0.79%
成交量
16,944張
產業
上市塑膠類股
1237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-景美券商分點個股進出

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-景美券商分點個股進出
元大-景美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
2024/06/07	6	50.90	1	50.50	50.80	5	12,780	0.04%
2024/06/06	2.5	50.52	0	0.00	50.40	2.5	12,589	0.02%
2024/06/05	7.2	51.11	6	51.22	51.00	1.2	12,380	0.01%
2024/06/04	5.1	51.52	0	0.00	51.70	5.1	12,352	0.04%
2024/06/03	9	52.29	6	52.42	52.20	3	12,048	0.02%
2024/05/31	1	52.80	1.1	53.29	53.20	-0.1	11,885	0.00%
2024/05/30	24.1	52.13	4.3	52.16	53.20	19.8	11,368	0.17%
2024/05/29	24	53.27	0	0.00	53.10	24	10,808	0.22%
2024/05/28	8	54.10	2	54.80	54.30	6	10,399	0.06%
2024/05/27	7	52.94	4	53.45	55.00	3	9,950	0.03%
2024/05/24	2.3	52.95	0.2	53.20	53.10	2.1	9,650	0.02%
2024/05/23	3.2	53.78	0	0.00	53.70	3.2	9,325	0.03%
2024/05/22	22	54.70	0	0.00	54.50	22	9,198	0.24%
2024/05/21	7	55.97	0	0.00	55.70	7	8,828	0.08%
2024/05/17	4	56.98	3	57.50	56.50	1	8,663	0.01%
2024/05/15	1	57.10	1	57.40	56.80	0	8,508	0.00%
2024/05/14	2	56.85	5	57.16	56.80	-3	8,490	-0.04%
2024/05/13	2	56.40	0	0.00	56.40	2	8,476	0.02%
2024/05/09	0	0.00	0	56.30	56.30	0	8,389	0.00%
2024/05/08	2	56.75	0	0.00	56.70	2	8,363	0.02%
2024/05/07	7	57.10	0	0.00	56.90	7	8,320	0.08%
2024/05/06	1	57.40	3	57.77	57.70	-2	8,222	-0.02%
2024/05/03	1	56.90	0	0.00	56.80	1	8,139	0.01%
2024/05/02	1	56.50	2	57.10	57.40	-1	8,038	-0.01%
2024/04/30	0	0.00	1	57.00	56.70	-1	7,972	-0.01%
2024/04/29	0	0.00	8	57.03	57.60	-8	7,911	-0.10%
2024/04/25	7.3	55.76	0	0.00	55.80	7.3	7,907	0.09%
2024/04/24	2	56.50	0.1	56.60	56.40	1.9	7,941	0.02%
2024/04/23	0	0.00	1	57.30	56.70	-1	8,133	-0.01%
2024/04/22	0.1	57.40	8	56.96	57.30	-7.9	8,180	-0.10%
2024/04/19	5	55.00	1.1	56.14	55.00	4	8,049	0.05%
2024/04/18	4	54.88	2	55.70	55.80	2	7,902	0.03%
2024/04/17	7	55.16	0.1	55.00	55.00	6.9	7,897	0.09%
2024/04/16	4	55.85	0	0.00	55.50	4	7,807	0.05%
2024/04/15	10	57.10	0	0.00	57.20	10	7,685	0.13%
2024/04/12	9	57.17	1	57.40	57.40	8	7,618	0.11%
2024/04/11	1	57.10	0	0.00	57.20	1	7,501	0.01%
2024/04/10	6	58.50	0	0.00	58.30	6	7,431	0.08%
2024/04/09	10	58.50	6	58.48	58.60	4	7,407	0.05%
2024/04/08	8	55.90	13.2	56.86	57.70	-5.2	7,293	-0.07%
2024/04/02	1	56.80	1	57.20	57.40	0	7,131	0.00%
2024/04/01	3.1	57.24	15.6	57.41	57.50	-12.5	7,110	-0.18%
2024/03/29	14.4	56.13	8.1	56.25	56.00	6.4	6,981	0.09%
2024/03/28	23.8	55.29	0	0.00	55.10	23.8	6,889	0.34%
2024/03/26	1	56.50	18	55.74	56.40	-17	6,859	-0.25%
2024/03/22	4.3	54.58	0	0.00	54.80	4.3	6,830	0.06%
2024/03/21	0.1	55.50	7	54.67	55.00	-7	6,805	-0.10%
2024/03/20	19.4	54.05	3	53.80	53.60	16.4	6,828	0.24%
2024/03/19	1	55.30	2	55.05	55.00	-1	6,727	-0.01%
2024/03/18	0	0.00	3	54.97	55.00	-3	6,693	-0.04%
2024/03/15	10.7	55.08	0	0.00	54.50	10.7	6,618	0.16%
2024/03/14	1	56.30	22	56.39	56.40	-21	5,815	-0.36%
2024/03/13	0.5	55.74	0	0.00	55.60	0.5	5,732	0.01%
2024/03/12	2.5	56.62	0	0.00	56.70	2.5	5,603	0.04%
2024/03/08	16.3	55.62	0	0.00	55.50	16.3	5,557	0.29%
2024/03/07	1	56.20	4	56.40	56.50	-3	5,409	-0.06%
2024/03/06	5.6	56.55	0	0.00	56.30	5.6	5,333	0.10%
2024/03/05	3.4	56.98	0	0.00	56.90	3.4	5,355	0.06%
2024/03/04	6.4	57.72	1	58.00	58.00	5.4	5,286	0.10%
2024/03/01	8	58.60	5	58.68	58.50	3	5,293	0.06%
2024/02/29	0	0.00	6	59.52	59.70	-6	5,311	-0.11%
2024/02/27	8.3	59.10	0	0.00	58.90	8.3	5,250	0.16%
2024/02/26	2	59.70	5	59.76	59.90	-3	5,154	-0.06%
2024/02/23	3	59.80	6	60.10	59.70	-3	5,190	-0.06%
2024/02/22	3.5	60.69	0	0.00	60.50	3.5	5,287	0.07%
2024/02/21	1	61.00	0	0.00	61.00	1	5,313	0.02%
2024/02/20	2.1	61.10	0	0.00	61.30	2.1	5,334	0.04%
2024/02/15	1	60.20	12	60.90	61.20	-11	5,583	-0.20%
2024/02/05	1	61.10	1	61.40	61.00	0	5,536	0.00%
2024/02/02	1	62.20	3	62.27	62.40	-2	5,492	-0.04%
2024/02/01	0	0.00	1	61.70	62.30	-1	5,533	-0.02%
2024/01/31	1.1	60.91	2	61.10	60.90	-0.9	5,510	-0.02%
2024/01/30	1	61.70	0	0.00	61.20	1	5,505	0.02%
2024/01/26	1	61.60	1	61.50	61.50	0	5,537	0.00%
2024/01/24	0.3	60.81	0	0.00	60.70	0.3	5,600	0.01%
2024/01/23	0	0.00	8	60.04	60.30	-8	5,689	-0.14%
2024/01/22	5	59.58	2.1	59.56	59.50	3	5,805	0.05%
2024/01/19	1.5	59.90	2	60.00	60.00	-0.5	5,820	-0.01%
2024/01/18	0.1	60.30	2	60.30	60.10	-1.9	5,796	-0.03%
2024/01/17	2.1	60.61	3	60.40	60.10	-0.9	5,772	-0.02%
2024/01/16	8	62.21	3	62.20	61.80	5	5,600	0.09%
2024/01/12	0	0.00	7	63.50	64.00	-7	5,647	-0.12%
2024/01/11	0	63.90	0	0.00	63.50	0	5,740	0.00%
2024/01/10	1	64.60	4	64.70	64.50	-3	5,968	-0.05%
2024/01/09	0	0.00	0.3	65.70	65.10	-0.3	6,039	0.00%
2024/01/08	0	0.00	0.1	66.26	65.80	-0.1	6,084	0.00%
2024/01/03	5	65.52	0	0.00	65.60	5	6,402	0.08%
2024/01/02	5	66.18	2	66.50	66.70	3	6,368	0.05%
2023/12/29	0	0.00	1	66.60	66.50	-1	6,389	-0.02%
2023/12/28	0	0.00	2	66.70	67.00	-2	6,486	-0.03%
2023/12/27	0	0.00	1	66.30	66.10	-1	6,453	-0.02%
2023/12/26	0	0.00	5	65.90	66.10	-5	6,432	-0.08%
2023/12/22	5.1	65.23	0	0.00	65.10	5.1	6,471	0.08%
2023/12/21	3	66.07	0	0.00	66.00	3	6,481	0.05%
2023/12/20	2.2	66.24	1	66.90	66.80	1.2	6,406	0.02%
2023/12/19	0	0.00	1	66.70	66.60	-1	6,340	-0.02%
2023/12/15	0	0.00	15	67.80	67.30	-15	6,312	-0.24%
2023/12/14	15	67.70	2	68.00	67.90	13	6,139	0.21%
2023/12/13	26	66.70	2	66.85	66.70	24	6,049	0.40%
2023/12/12	0	67.90	6	67.83	68.20	-6	6,138	-0.10%
2023/12/11	1	67.10	0	0.00	67.30	1	6,161	0.02%
2023/12/08	3	67.83	0	68.00	67.60	3	6,147	0.05%
2023/12/07	2	68.35	0	0.00	68.10	2	6,164	0.03%
2023/12/06	0	0.00	0	69.00	68.70	0	6,181	0.00%
2023/12/05	0	0.00	2	68.90	68.70	-2	6,162	-0.03%
2023/12/04	0	0.00	2	68.90	68.70	-2	6,139	-0.03%
2023/12/01	2	68.35	2	68.20	68.10	0	6,107	0.00%
2023/11/30	2	68.55	0	0.00	68.10	2	6,072	0.03%
2023/11/28	0	0.00	3	69.13	68.60	-3	5,740	-0.05%
2023/11/27	1	68.10	2	68.30	67.70	-1	5,736	-0.02%
2023/11/24	0	0.00	1	69.10	68.20	-1	5,645	-0.02%
2023/11/22	0.1	68.60	0	0.00	68.50	0.1	5,521	0.00%
2023/11/21	1	69.30	10	69.31	69.60	-9	5,496	-0.16%
2023/11/20	3	67.27	1	67.20	67.40	2	5,302	0.04%
2023/11/17	1	68.39	0	0.00	68.20	1	5,249	0.02%
2023/11/15	1	67.60	9	67.03	68.00	-8	5,168	-0.15%
2023/11/14	0	0.00	1	65.80	65.80	-1	5,020	-0.02%
2023/11/13	2	64.40	0	0.00	64.80	2	5,046	0.04%
2023/11/09	2	64.70	4	65.00	65.30	-2	5,097	-0.04%
2023/11/08	0	0.00	3	64.40	64.50	-3	5,074	-0.06%
2023/11/06	0	0.00	5	64.72	64.80	-5	5,047	-0.10%
2023/11/03	1	63.20	0	0.00	64.00	1	4,994	0.02%
2023/11/02	0	0.00	1	63.00	63.20	-1	5,022	-0.02%
2023/11/01	1	61.70	1	62.30	62.10	0	4,984	0.00%
2023/10/31	0	0.00	1	61.70	61.90	-1	4,985	-0.02%
2023/10/30	2.2	61.69	0	0.00	61.30	2.2	4,972	0.04%
2023/10/27	4.2	62.50	0	0.00	62.20	4.2	4,867	0.09%
2023/10/26	1.1	62.62	0	0.00	62.50	1.1	4,836	0.02%
2023/10/25	1	63.20	0	0.00	63.10	1	4,790	0.02%
2023/10/24	1	63.40	0	0.00	63.30	1	4,740	0.02%
2023/10/23	7	63.69	0	0.00	63.70	7	4,718	0.15%
2023/10/20	7	64.26	0	0.00	64.40	7	4,670	0.15%
2023/10/19	5	65.62	3	65.40	65.20	2	4,674	0.04%
2023/10/18	2	65.10	1	67.10	67.10	1	4,686	0.02%
2023/10/17	3	65.57	0	0.00	66.00	3	4,452	0.07%
2023/10/16	0	65.90	1	66.10	66.10	-1	4,469	-0.02%
2023/10/13	3	66.27	1	66.50	66.30	2	4,507	0.04%
2023/10/12	1	67.20	1	67.40	67.70	0	4,468	0.00%
2023/10/11	1	65.90	3	66.47	66.80	-2	4,449	-0.04%
2023/10/06	0.1	64.70	1	65.40	65.30	-0.9	4,373	-0.02%
2023/10/04	4.1	64.72	0	0.00	64.20	4.1	4,452	0.09%
2023/10/03	1	65.80	1	65.80	65.60	0	4,405	0.00%
2023/10/02	3	66.33	0	0.00	66.40	3	4,456	0.07%
2023/09/28	1	66.30	1	67.00	66.60	0	4,608	0.00%
2023/09/27	1	66.40	0	0.00	66.60	1	4,650	0.02%
2023/09/26	0.4	66.70	1	66.80	66.70	-0.6	4,734	-0.01%
2023/09/21	3.2	67.19	0	0.00	67.00	3.2	4,921	0.07%
2023/09/19	3	68.40	3	68.90	68.60	0	4,994	0.00%
2023/09/18	0.1	68.80	0	0.00	68.80	0.1	5,061	0.00%
2023/09/15	2	69.00	0	0.00	69.20	2	5,117	0.04%
2023/09/13	1	68.30	0	0.00	68.30	1	4,992	0.02%
2023/09/12	1	67.80	1	68.10	68.60	0	5,155	0.00%
2023/09/11	0	0.00	1	67.90	67.90	-1	5,140	-0.02%
2023/09/08	2	67.40	0	0.00	67.70	2	5,156	0.04%
2023/09/07	1	66.90	0	0.00	67.40	1	5,202	0.02%
2023/09/06	4.1	67.57	0	0.00	67.10	4.1	5,178	0.08%
2023/09/01	0	0.00	2	66.85	67.30	-2	5,207	-0.04%
2023/08/31	2	66.25	0	0.00	66.10	2	5,267	0.04%
2023/08/29	1	66.10	11	66.12	66.80	-10	5,175	-0.19%
2023/08/28	0	0.00	12	65.40	66.20	-12	5,204	-0.23%
2023/08/25	1	65.50	0	0.00	65.30	1	5,407	0.02%
2023/08/24	4	65.75	0	0.00	65.80	4	5,463	0.07%
2023/08/23	1.1	65.53	0	0.00	65.50	1.1	5,491	0.02%
2023/08/22	2.2	65.62	0	0.00	65.50	2.2	5,549	0.04%
2023/08/18	0	0.00	1	66.40	66.40	-1	5,583	-0.02%
2023/08/17	4.1	65.70	0	0.00	66.10	4.1	5,600	0.07%
2023/08/16	5.2	66.89	0	0.00	66.90	5.2	5,576	0.09%
2023/08/15	7	68.39	0	0.00	68.10	7	5,578	0.13%
2023/08/14	4	68.73	0	0.00	68.70	4	5,662	0.07%
2023/08/08	3.2	69.72	0.1	69.50	69.20	3.1	5,860	0.05%
2023/08/04	0	70.30	0	0.00	70.00	0	5,839	0.00%
2023/08/02	2	69.60	0.1	70.40	69.70	1.9	5,836	0.03%
2023/08/01	0	71.00	1	70.80	70.60	-1	5,769	-0.02%
2023/07/31	2	70.00	0	0.00	70.00	2	5,748	0.03%
2023/07/26	0	0.00	9	70.00	70.00	-9	5,738	-0.16%
2023/07/25	1	69.60	10	70.00	69.60	-9	5,754	-0.16%
2023/07/21	3	70.30	4	70.90	70.70	-1	5,783	-0.02%
2023/07/20	2	70.25	2	70.70	70.40	0	5,763	0.00%
2023/07/18	2	70.10	0	0.00	70.10	2	5,791	0.03%
2023/07/17	0	71.00	0	0.00	70.80	0	5,726	0.00%
2023/07/14	0	0.00	8	70.95	71.20	-8	5,723	-0.14%
2023/07/12	4	68.90	0	0.00	69.40	4	5,634	0.07%
2023/07/11	0.1	69.80	0	0.00	69.60	0.1	5,589	0.00%
2023/07/10	0.1	69.40	0	0.00	69.00	0.1	5,584	0.00%
2023/07/07	1	68.60	0.1	69.00	68.70	0.9	5,556	0.02%
2023/07/06	11.1	69.73	0	0.00	69.20	11.1	5,528	0.20%
2023/07/05	8	70.69	0	0.00	70.80	8	5,375	0.15%
2023/07/04	11	71.09	0	0.00	70.90	11	5,323	0.21%
2023/07/03	2	72.50	0	0.00	72.10	2	5,251	0.04%
2023/06/30	7	72.41	0	0.00	72.50	7	5,272	0.13%
2023/06/29	3	73.00	0	0.00	72.80	3	5,230	0.06%
2023/06/28	13.1	76.21	3	76.00	76.10	10.1	5,153	0.20%
2023/06/27	2	77.50	2	77.20	77.10	0	5,082	0.00%
2023/06/26	3	77.87	5	78.00	78.00	-2	5,071	-0.04%
2023/06/21	0	0.00	1	78.00	78.60	-1	5,041	-0.02%
2023/06/20	0.1	78.91	0	0.00	78.50	0.1	5,031	0.00%
2023/06/15	1	78.90	1	79.60	79.40	0	4,836	0.00%
2023/06/13	2	79.50	0	0.00	79.20	2	4,990	0.04%
2023/06/09	5	79.40	0	0.00	79.90	5	5,051	0.10%
2023/06/07	1	79.40	1	79.80	79.50	0	5,165	0.00%
2023/06/06	0	0.00	1	79.20	79.20	-1	5,195	-0.02%
2023/06/05	1.2	78.80	0	0.00	78.70	1.2	5,184	0.02%
2023/05/31	6	78.03	0	0.00	77.70	6	5,107	0.12%
2023/05/30	3	78.17	0	0.00	78.10	3	4,923	0.06%
2023/05/26	3	78.13	3	78.63	78.80	0	4,926	0.00%
2023/05/24	0	0.00	1	80.80	80.90	-1	4,856	-0.02%
2023/05/23	0	80.50	0	0.00	80.70	0	4,811	0.00%
2023/05/22	0	0.00	0	80.60	80.70	0	4,740	0.00%
2023/05/19	0	0.00	2	80.45	80.60	-2	4,687	-0.04%
2023/05/18	0	0.00	1	80.00	80.20	-1	4,633	-0.02%
2023/05/17	0	78.60	3	79.03	79.90	-3	4,558	-0.07%
2023/05/16	0	0.00	2.1	78.25	78.80	-2.1	4,417	-0.05%
2023/05/15	0	0.00	4	77.95	77.70	-4	4,376	-0.09%
2023/05/10	4	77.50	0	0.00	77.50	4	4,362	0.09%
2023/05/09	0	0.00	4	78.40	78.50	-4	4,373	-0.09%
2023/05/08	0	0.00	2	77.80	77.70	-2	4,370	-0.05%
2023/05/02	2	77.10	2	77.25	77.50	0	4,564	0.00%
2023/04/28	0	0.00	0	77.80	78.00	0	4,701	0.00%
2023/04/26	0	0.00	5.2	77.89	78.00	-5.2	4,657	-0.11%
2023/04/25	0	0.00	0	78.20	77.40	0	4,610	0.00%
2023/04/24	0	0.00	1	77.90	78.00	-1	4,546	-0.02%
2023/04/21	0	0.00	2.1	77.78	77.90	-2.1	4,504	-0.05%
2023/04/19	1	77.60	1.1	77.49	77.00	-0.1	4,598	0.00%
2023/04/18	1	77.10	0	0.00	77.90	1	4,591	0.02%
2023/04/17	2	77.50	0	0.00	77.70	2	4,587	0.04%
2023/04/13	0	0.00	0	77.70	77.90	0	4,581	0.00%
2023/04/12	0	77.60	2	77.80	77.90	-2	4,563	-0.04%
2023/04/10	1	77.60	4	77.50	77.70	-3	4,552	-0.07%
2023/04/07	4	77.35	0	0.00	77.50	4	4,545	0.09%
2023/04/06	1	76.90	0	0.00	77.30	1	4,554	0.02%
2023/03/31	0	0.00	1	77.70	77.50	-1	4,560	-0.02%
2023/03/30	0	0.00	1	78.00	78.00	-1	4,712	-0.02%
2023/03/29	0	0.00	1	77.70	78.00	-1	4,900	-0.02%
2023/03/28	0	0.00	1	77.30	77.20	-1	5,105	-0.02%
2023/03/24	1	76.50	0	0.00	76.80	1	5,700	0.02%
2023/03/23	0	0.00	13	76.62	76.60	-13	5,734	-0.23%
2023/03/22	2	76.00	10	76.00	75.90	-8	5,797	-0.14%
2023/03/17	0	0.00	12	75.81	76.50	-12	6,062	-0.20%
2023/03/13	0	0.00	3	74.70	74.70	-3	6,178	-0.05%
2023/03/10	2	73.80	0	0.00	74.00	2	6,196	0.03%
2023/03/09	14.2	75.00	0	0.00	74.60	14.2	6,243	0.23%
2023/03/08	1	75.70	0	0.00	76.10	1	6,381	0.02%
2023/03/07	0.1	75.72	0	0.00	76.20	0.1	6,462	0.00%
2023/03/06	0	0.00	2	75.75	75.70	-2	6,623	-0.03%
2023/03/03	4	75.30	0	0.00	75.10	4	6,742	0.06%
2023/03/01	1	74.90	0	0.00	74.70	1	7,056	0.01%
2023/02/24	0	0.00	0.3	76.20	75.60	-0.3	7,167	0.00%
2023/02/23	0	0.00	5	76.24	76.10	-5	7,156	-0.07%
2023/02/21	0	75.64	0.1	75.80	76.00	0	7,202	0.00%
2023/02/20	0	75.60	5	75.80	75.80	-5	7,342	-0.07%
2023/02/16	0	0.00	6	75.45	75.40	-6	7,625	-0.08%
2023/02/14	0	0.00	0.3	75.70	75.50	-0.3	7,799	0.00%
2023/02/10	0	0.00	2	74.42	74.40	-2	7,889	-0.03%
2023/02/09	1.3	74.62	1	75.00	74.80	0.3	7,999	0.00%
2023/02/08	1.3	75.10	0	0.00	74.70	1.3	8,109	0.02%
2023/02/07	0	0.00	1	75.60	75.30	-1	8,221	-0.01%
2023/02/06	0	0.00	0	75.10	74.40	0	8,225	0.00%
2023/02/03	1	74.52	0	0.00	74.60	1	8,225	0.01%
2023/02/02	2.3	74.45	3	74.90	75.20	-0.7	8,250	-0.01%
2023/02/01	1.3	75.25	0	0.00	75.40	1.3	8,237	0.02%
2023/01/31	1	76.20	0	0.00	75.40	1	8,278	0.01%
2023/01/30	0	0.00	1	76.20	77.00	-1	8,248	-0.01%
2023/01/17	2	74.30	1	74.60	75.00	1	8,151	0.01%
2023/01/16	0	0.00	2	74.85	74.70	-2	8,187	-0.02%
2023/01/13	0	0.00	5	74.50	74.30	-5	8,200	-0.06%
2023/01/11	1	73.60	4.1	73.42	74.00	-3.1	8,605	-0.04%
2023/01/09	0	0.00	9	74.13	74.80	-9	8,743	-0.10%
2023/01/06	0	0.00	1.3	72.61	72.80	-1.3	8,735	-0.01%
2023/01/05	0	0.00	1	72.10	72.10	-1	8,884	-0.01%
2023/01/04	0	71.60	0	0.00	71.50	0	8,972	0.00%
2023/01/03	3.3	70.29	3	71.60	71.90	0.3	9,080	0.00%
2022/12/30	0	0.00	5	71.36	71.00	-5	9,055	-0.06%
2022/12/29	3	70.53	0	0.00	70.40	3	9,092	0.03%
2022/12/28	1	71.80	1	71.70	71.40	0	9,086	0.00%
2022/12/27	0	0.00	2	71.90	71.70	-2	9,118	-0.02%
2022/12/26	0	0.00	1	71.10	71.40	-1	9,166	-0.01%
2022/12/23	3	70.47	0	0.00	70.30	3	9,286	0.03%
2022/12/21	1	70.30	0	0.00	70.50	1	9,300	0.01%
2022/12/20	6.1	70.97	0	0.00	70.30	6.1	9,141	0.07%
2022/12/19	15	71.73	1	71.90	71.50	14	8,987	0.16%
2022/12/16	3	72.80	1	73.80	72.50	2	8,784	0.02%
2022/12/15	1	74.10	0	0.00	74.10	1	8,474	0.01%
2022/12/14	1	74.20	0	0.00	73.90	1	8,469	0.01%
2022/12/12	1.1	72.56	0	0.00	73.30	1.1	8,349	0.01%
2022/12/09	0	0.00	1	73.60	73.50	-1	8,481	-0.01%
2022/12/08	11	73.92	0	0.00	73.30	11	8,428	0.13%
2022/12/07	3	75.67	1	75.90	75.20	2	8,364	0.02%
2022/12/06	2	75.90	10	76.10	75.80	-8	8,263	-0.10%
2022/12/05	6.2	77.15	5	77.44	76.70	1.2	8,206	0.01%
2022/12/02	0	77.37	3	77.43	77.10	-3	8,142	-0.04%
2022/12/01	3	77.63	15	78.43	77.60	-12	8,155	-0.15%
2022/11/29	0	76.80	12	76.66	76.70	-12	7,885	-0.15%
2022/11/28	10.2	75.55	7	76.89	76.00	3.2	7,825	0.04%
2022/11/25	3	77.30	8	77.80	77.10	-5	7,756	-0.06%
2022/11/24	4	77.33	23.2	76.97	77.10	-19.2	7,691	-0.25%
2022/11/23	2	76.45	2.1	76.11	76.30	-0.1	7,618	0.00%
2022/11/22	1	74.90	16.2	74.60	75.80	-15.2	7,574	-0.20%
2022/11/21	0	0.00	11	73.44	73.90	-11	7,440	-0.15%
2022/11/18	1	73.00	0	0.00	73.20	1	7,385	0.01%
2022/11/17	0	0.00	1	73.10	73.00	-1	7,364	-0.01%
2022/11/16	8	73.04	1	73.40	72.40	7	7,344	0.10%
2022/11/15	1	74.00	1	74.00	74.20	0	7,236	0.00%
2022/11/14	0	0.00	12.1	73.54	74.00	-12.1	7,166	-0.17%
2022/11/11	0	0.00	7.2	72.12	72.60	-7.2	7,000	-0.10%
2022/11/10	1	70.50	2	70.70	70.60	-1	6,892	-0.01%
2022/11/09	0	0.00	1	70.50	70.70	-1	6,902	-0.01%
2022/11/08	1	70.10	2.1	70.20	70.50	-1.1	6,916	-0.02%
2022/11/07	0	0.00	5.3	69.62	70.00	-5.3	6,913	-0.08%
2022/11/04	1	67.80	0	0.00	67.90	1	6,853	0.01%
2022/11/02	0	0.00	0.4	69.00	68.50	-0.4	6,733	-0.01%
2022/11/01	1	68.90	0	0.00	68.70	1	6,720	0.01%
2022/10/31	0	0.00	0.1	68.51	68.30	-0.1	6,744	0.00%
2022/10/28	0	0.00	1	67.80	68.30	-1	6,832	-0.01%
2022/10/27	2.3	69.21	1	69.00	68.60	1.3	6,872	0.02%
2022/10/26	1	68.60	0	0.00	68.60	1	7,016	0.01%
2022/10/24	0	68.20	2.1	68.40	68.50	-2.1	7,024	-0.03%
2022/10/21	0.1	67.30	8.1	67.81	67.60	-8	6,986	-0.11%
2022/10/20	2	64.80	5	66.64	67.60	-3	6,978	-0.04%
2022/10/19	2	66.02	1	66.90	66.10	1	6,699	0.02%
2022/10/18	1	66.20	3.1	66.08	66.80	-2.1	6,658	-0.03%
2022/10/14	10.2	64.20	6	64.38	64.20	4.2	6,693	0.06%
2022/10/13	10.1	63.25	2	63.30	63.80	8.1	6,750	0.12%
2022/10/12	6	64.75	3	65.00	65.10	3	6,730	0.04%
2022/10/11	0.1	66.30	1	66.50	66.10	-1	6,783	-0.01%
2022/10/07	1	67.20	0	0.00	67.00	1	6,785	0.01%
2022/10/06	0	0.00	5	67.44	67.60	-5	6,966	-0.07%
2022/10/05	0	0.00	1	68.20	68.30	-1	7,221	-0.01%
2022/10/03	0	0.00	7	67.73	67.70	-7	7,791	-0.09%
2022/09/30	0	0.00	3.1	66.76	66.90	-3.1	8,005	-0.04%
2022/09/29	2	65.45	2	65.90	65.70	0	8,210	0.00%
2022/09/28	1	65.30	1	65.20	65.10	0	8,691	0.00%
2022/09/26	0	0.00	0.1	66.50	66.20	-0.1	9,186	0.00%
2022/09/22	6.3	66.27	6	66.77	66.40	0.3	9,398	0.00%
2022/09/21	4	67.15	4.6	67.28	67.30	-0.6	9,403	-0.01%
2022/09/20	4	67.33	0	0.00	67.20	4	9,413	0.04%
2022/09/19	10.1	67.40	0	0.00	67.40	10.1	9,477	0.11%
2022/09/15	1	67.40	2	68.35	68.40	-1	9,456	-0.01%
2022/09/14	1	67.80	1	67.70	67.60	0	9,488	0.00%
2022/09/12	0	0.00	2.1	68.31	68.70	-2.1	9,630	-0.02%
2022/09/08	2	67.10	0.1	67.20	67.20	1.9	9,737	0.02%
2022/09/07	1	67.10	0	0.00	66.80	1	9,790	0.01%
2022/09/06	0.2	67.70	0	0.00	67.80	0.2	9,824	0.00%
2022/09/05	0	0.00	0	67.40	67.10	0	9,864	0.00%
2022/09/02	4.2	67.30	0	0.00	67.00	4.2	9,943	0.04%
2022/09/01	7.1	67.66	4	68.43	67.80	3.1	9,932	0.03%
2022/08/31	1	68.40	1	68.70	68.70	0	9,898	0.00%
2022/08/30	3	68.43	2	68.95	68.60	1	9,876	0.01%
2022/08/29	18.1	68.95	0	0.00	68.70	18.1	9,833	0.18%
2022/08/24	3	70.27	1	70.40	70.10	2	9,948	0.02%
2022/08/23	21.1	70.35	0	0.00	70.10	21.1	10,808	0.20%
2022/08/22	3	70.70	0	0.00	70.90	3	10,947	0.03%
2022/08/19	15.5	70.45	0	0.00	71.00	15.5	11,031	0.14%
2022/08/18	0	0.00	1	70.40	70.60	-1	11,079	-0.01%
2022/08/17	4	70.85	0	0.00	70.80	4	11,159	0.04%
2022/08/16	11	70.41	3	70.53	70.40	8	11,178	0.07%
2022/08/15	0	0.00	3.1	70.50	70.60	-3.1	11,214	-0.03%
2022/08/12	13	69.70	5	69.48	69.60	8	11,247	0.07%
2022/08/11	0	0.00	2	68.45	68.90	-2	11,265	-0.02%
2022/08/10	0.1	67.20	3	67.40	67.70	-2.9	11,455	-0.03%
2022/08/09	1	67.00	5.2	66.36	67.00	-4.2	11,572	-0.04%
2022/08/08	6	67.23	1	67.10	67.20	5	11,639	0.04%
2022/08/05	0	0.00	2	67.50	67.60	-2	11,782	-0.02%
2022/08/04	1	67.00	3	67.63	67.30	-2	11,848	-0.02%
2022/08/03	2	66.90	1	67.70	67.70	1	11,804	0.01%
2022/08/02	3.2	66.85	1	67.70	67.70	2.2	11,811	0.02%
2022/08/01	2	67.70	4.1	68.04	68.50	-2.1	11,690	-0.02%
2022/07/29	2	67.20	0	0.00	67.30	2	11,720	0.02%
2022/07/28	1	66.20	3.1	66.40	66.60	-2.1	11,700	-0.02%
2022/07/27	1	65.50	3	65.70	65.90	-2	11,695	-0.02%
2022/07/26	3	66.00	0	0.00	65.70	3	11,710	0.03%
2022/07/25	2	64.90	5	65.24	65.60	-3	11,714	-0.03%
2022/07/22	3.1	64.78	0	0.00	64.70	3.1	11,755	0.03%
2022/07/21	0	0.00	1.2	64.78	65.00	-1.2	11,726	-0.01%
2022/07/20	2	64.25	2	64.15	63.30	0	11,667	0.00%
2022/07/19	4.3	63.52	6.1	64.05	63.70	-1.8	11,648	-0.02%
2022/07/18	1	62.40	0	0.00	62.90	1	11,597	0.01%
2022/07/15	8.1	62.57	0	0.00	62.60	8.1	11,514	0.07%
2022/07/14	1	63.30	1	62.10	62.70	0	11,519	0.00%
2022/07/13	2	62.05	6	62.70	62.00	-4	11,450	-0.03%
2022/07/12	9.1	60.88	0	0.00	60.60	9.1	11,252	0.08%
2022/07/11	3.1	64.07	0	0.00	63.60	3.1	10,916	0.03%
2022/07/08	4	65.18	1	65.50	65.00	3	10,823	0.03%
2022/07/07	11	65.25	8	65.25	65.00	3	10,711	0.03%
2022/07/06	23.2	68.03	1	67.00	67.00	22.2	10,509	0.21%
2022/07/05	7	81.37	8	82.18	80.60	-1	9,928	-0.01%
2022/07/04	0	0.00	9.3	82.81	82.60	-9.3	9,579	-0.10%
2022/07/01	5	82.70	5.1	83.00	82.70	-0.1	9,449	0.00%
2022/06/30	7	83.54	2	83.50	83.00	5	9,329	0.05%
2022/06/29	1	84.50	14.1	84.90	84.60	-13.1	9,261	-0.14%
2022/06/28	3	84.50	1	84.90	84.80	2	9,228	0.02%
2022/06/27	3	84.87	2	85.30	84.70	1	9,313	0.01%
2022/06/24	2	84.40	2.3	84.44	84.70	-0.3	9,278	0.00%
2022/06/23	3	83.43	2.2	84.33	83.30	0.9	9,228	0.01%
2022/06/22	0	0.00	1	83.80	83.50	-1	9,151	-0.01%
2022/06/21	1	84.00	0	0.00	83.70	1	9,089	0.01%
2022/06/20	6.5	82.49	1	82.60	82.10	5.5	9,020	0.06%
2022/06/17	0.1	83.13	0	0.00	83.00	0.1	9,009	0.00%
2022/06/16	6	83.40	0	0.00	83.20	6	8,928	0.07%
2022/06/15	1	83.40	2	83.80	83.40	-1	9,103	-0.01%
2022/06/14	3	83.17	0	0.00	82.90	3	9,186	0.03%
2022/06/13	8.2	83.26	0.2	83.80	83.30	7.9	9,263	0.09%
2022/06/10	1	84.80	0	0.00	84.70	1	9,240	0.01%
2022/06/09	0	84.50	0	0.00	84.80	0	9,403	0.00%
2022/06/08	1	84.70	0	0.00	84.50	1	9,462	0.01%
2022/06/07	0.1	84.38	8	84.40	84.30	-7.9	9,520	-0.08%
2022/06/06	1	84.10	0.3	84.70	84.60	0.7	9,552	0.01%
2022/06/02	1	83.62	1	84.50	84.50	0	9,610	0.00%
2022/06/01	3	84.63	1	85.20	84.60	2	9,701	0.02%
2022/05/31	3	84.00	2.9	83.74	85.30	0.2	9,648	0.00%
2022/05/30	1	83.20	3	83.10	83.90	-2	8,843	-0.02%
2022/05/26	0.1	81.90	0	0.00	81.70	0.1	8,882	0.00%
2022/05/25	3	81.60	1.1	81.82	82.00	2	8,978	0.02%
2022/05/24	2	81.80	1.1	82.02	81.30	1	9,061	0.01%
2022/05/23	1.5	81.97	0	0.00	82.20	1.5	9,026	0.02%
2022/05/20	1.1	81.64	0	0.00	82.10	1.1	9,056	0.01%
2022/05/19	6.8	81.42	0	0.00	81.40	6.8	9,002	0.08%
2022/05/18	2	81.50	2	82.30	82.50	0	9,034	0.00%
2022/05/17	1	80.80	0	0.00	81.30	1	8,874	0.01%
2022/05/16	2.2	81.04	5	82.20	81.20	-2.9	8,814	-0.03%
2022/05/13	2	81.90	1	82.00	82.00	1	8,770	0.01%
2022/05/12	2.1	83.22	0	0.00	82.10	2.1	8,698	0.02%
2022/05/11	0.1	84.00	0	0.00	84.40	0.1	8,646	0.00%
2022/05/09	8	84.84	1	84.90	84.70	7	8,550	0.08%
2022/05/06	7	86.00	7.4	86.08	86.60	-0.4	8,562	0.00%
2022/04/29	0	0.00	1	86.00	86.70	-1	8,906	-0.01%
2022/04/28	1.1	85.32	0	0.00	85.50	1.1	8,945	0.01%
2022/04/27	3.5	85.33	0	0.00	85.10	3.5	8,922	0.04%
2022/04/26	7.1	86.07	3	86.30	86.30	4.1	8,891	0.05%
2022/04/25	9.8	86.07	0	0.00	85.90	9.8	8,836	0.11%
2022/04/22	2.1	87.76	8.4	87.71	87.60	-6.3	8,683	-0.07%
2022/04/21	0	88.70	0	0.00	88.30	0	8,692	0.00%
2022/04/20	3	88.37	0	0.00	88.70	3	8,693	0.03%
2022/04/18	13.9	88.18	0	0.00	87.80	13.9	8,683	0.16%
2022/04/15	8.5	88.96	0	0.00	88.80	8.5	8,617	0.10%
2022/04/14	23.5	89.68	2	89.65	89.70	21.5	8,621	0.25%
2022/04/13	6.6	90.28	1.1	90.81	90.40	5.5	8,550	0.06%
2022/04/12	8.6	90.99	4.2	90.92	91.30	4.4	8,438	0.05%
2022/04/11	3	92.10	8.2	92.34	92.10	-5.2	8,361	-0.06%
2022/04/08	2.6	93.08	1.1	93.01	93.40	1.5	8,363	0.02%
2022/04/07	2	92.60	12	93.83	93.10	-10	8,374	-0.12%
2022/04/06	3	92.40	5	93.44	93.60	-2	8,282	-0.02%
2022/04/01	9	92.54	9.3	92.85	93.50	-0.3	8,234	0.00%
2022/03/31	5	93.50	11.7	93.14	93.20	-6.7	8,188	-0.08%
2022/03/30	8.2	93.30	10.1	93.22	93.50	-1.9	8,153	-0.02%
2022/03/29	1.1	92.21	3.1	92.33	92.50	-2	8,031	-0.02%
2022/03/28	5.1	92.01	5	91.70	92.20	0.1	7,980	0.00%
2022/03/25	1.1	92.09	1	92.10	92.40	0.1	7,999	0.00%
2022/03/23	12	92.38	0.2	92.50	92.50	11.8	8,110	0.15%
2022/03/22	10	92.00	2.2	92.15	92.40	7.9	8,181	0.10%
2022/03/21	1	92.00	2	92.05	92.10	-1	8,181	-0.01%
2022/03/18	0.1	91.30	2	92.15	91.30	-2	8,178	-0.02%
2022/03/17	1.3	91.47	4.1	92.41	91.90	-2.8	8,008	-0.03%
2022/03/16	1	91.50	3	91.30	91.50	-2	7,824	-0.03%
2022/03/15	11.4	90.96	2.1	91.10	90.80	9.3	7,738	0.12%
2022/03/14	8.1	91.19	4	91.18	91.20	4.1	7,713	0.05%
2022/03/10	0	0.00	2.2	89.41	89.60	-2.2	7,506	-0.03%
2022/03/09	0.1	87.50	5.6	88.13	88.00	-5.5	7,441	-0.07%
2022/03/08	9.1	87.00	0	0.00	86.60	9.1	7,385	0.12%
2022/03/07	2	88.50	3	87.80	88.40	-1	7,286	-0.01%
2022/03/04	2	89.60	1	90.40	90.70	1	7,488	0.01%
2022/03/03	4	90.90	7	91.19	91.20	-3	7,501	-0.04%
2022/03/02	0.4	90.10	1	90.10	90.50	-0.6	7,610	-0.01%
2022/03/01	3	89.40	6.4	89.22	90.00	-3.4	7,506	-0.05%
2022/02/25	4	86.98	3	87.60	87.70	1	7,389	0.01%
2022/02/24	1	87.30	0	0.00	87.10	1	7,273	0.01%
2022/02/23	0	0.00	7	88.40	88.60	-7	7,148	-0.10%
2022/02/22	1.3	87.84	0	0.00	88.20	1.3	7,203	0.02%
2022/02/21	0	0.00	3	89.27	89.10	-3	7,161	-0.04%
2022/02/18	0	0.00	1	89.20	89.10	-1	7,300	-0.01%
2022/02/16	4	87.58	14.6	88.42	88.80	-10.6	7,252	-0.15%
2022/02/15	7.2	87.80	0	0.00	87.40	7.2	7,202	0.10%
2022/02/14	0.6	88.03	1.1	88.27	88.40	-0.5	7,227	-0.01%
2022/02/11	0	0.00	2	88.50	88.80	-2	7,240	-0.03%
2022/02/10	2	88.30	0	0.00	88.60	2	7,290	0.03%
2022/02/09	1	88.40	0	88.70	89.20	1	7,322	0.01%
2022/02/08	1	89.00	5	88.88	88.60	-4	7,360	-0.05%
2022/02/07	4.7	86.69	6.4	88.83	89.50	-1.7	7,303	-0.02%
2022/01/26	0	0.00	3	86.43	86.40	-3	7,150	-0.04%
2022/01/25	10	85.22	0	0.00	85.50	10	7,162	0.14%
2022/01/21	7	86.79	1	86.40	86.40	6	7,064	0.08%
2022/01/19	6	87.40	0	0.00	87.40	6	7,134	0.08%
2022/01/18	2	87.40	1	87.90	87.40	1	7,125	0.01%
2022/01/17	0.5	87.50	1	87.50	87.50	-0.5	7,147	-0.01%
2022/01/14	0	0.00	2	88.25	87.70	-2	7,164	-0.03%
2022/01/13	2	88.45	2	88.35	88.70	0	7,101	0.00%
2022/01/12	2.5	87.96	6.1	88.08	88.40	-3.6	7,116	-0.05%
2022/01/11	0	0.00	1.2	87.10	87.10	-1.2	7,050	-0.02%
2022/01/10	0	0.00	5	86.82	86.90	-5	6,975	-0.07%
2022/01/07	2	86.30	1.1	86.47	86.50	0.9	7,005	0.01%
2022/01/05	0	0.00	1	86.00	86.10	-1	6,963	-0.01%
2022/01/04	1	86.40	1	85.70	86.20	0	7,143	0.00%
2021/12/30	0	0.00	1	85.60	85.40	-1	7,270	-0.01%
2021/12/27	0	85.60	1	85.70	85.90	-1	7,652	-0.01%
2021/12/24	4	85.55	2	85.75	85.90	2	7,805	0.03%
2021/12/22	1.1	84.33	0	0.00	84.80	1.1	8,060	0.01%
2021/12/21	22.6	84.61	0	0.00	84.40	22.6	8,178	0.28%
2021/12/20	2.1	83.93	0	0.00	83.80	2.1	8,376	0.03%
2021/12/17	0	0.00	5	83.82	84.30	-5	8,528	-0.06%
2021/12/16	7	82.97	13.8	83.06	82.70	-6.8	8,466	-0.08%
2021/12/15	4	83.05	1	83.40	83.80	3	8,493	0.04%
2021/12/14	5.5	83.69	0	0.00	83.00	5.5	8,655	0.06%
2021/12/13	7.4	83.68	0	0.00	83.30	7.4	8,817	0.08%
2021/12/09	6	84.63	0	0.00	84.80	6	8,885	0.07%
2021/12/08	5	84.72	0	0.00	84.60	5	8,884	0.06%
2021/12/07	0	0.00	1	84.70	84.70	-1	8,812	-0.01%
2021/12/06	0.1	83.60	0	0.00	84.20	0.1	8,805	0.00%
2021/12/03	1	83.90	2	83.90	83.60	-1	8,827	-0.01%
2021/12/01	0.1	83.50	0	0.00	83.50	0.1	8,784	0.00%
2021/11/30	2	83.45	0	0.00	82.50	2	8,799	0.02%
2021/11/29	5.2	82.87	2	83.30	82.70	3.2	8,466	0.04%
2021/11/26	18	84.29	1	84.40	84.00	17	8,453	0.20%
2021/11/25	1	86.20	1	86.20	86.30	0	8,420	0.00%
2021/11/24	1	86.00	0	0.00	86.40	1	8,422	0.01%
2021/11/23	0	0.00	2	85.35	85.60	-2	8,420	-0.02%
2021/11/19	2	85.05	0	0.00	85.00	2	8,397	0.02%
2021/11/18	0	0.00	2	86.00	86.00	-2	8,322	-0.02%
2021/11/17	4	84.93	0	0.00	85.60	4	8,265	0.05%
2021/11/12	1	86.40	3	86.00	86.00	-2	8,256	-0.02%
2021/11/11	0.1	85.60	0	0.00	85.30	0.1	8,251	0.00%
2021/11/10	3	85.13	2	86.40	85.20	1	8,192	0.01%
2021/11/09	1	85.00	1	85.90	85.80	0	8,137	0.00%
2021/11/08	0	0.00	2	85.50	85.70	-2	8,041	-0.02%
2021/11/05	5	84.22	10	84.40	84.90	-5	8,010	-0.06%
2021/11/04	2	85.00	0	0.00	85.10	2	8,014	0.02%
2021/11/03	2	84.65	1	84.40	84.70	1	8,036	0.01%
2021/11/02	3	84.90	0	0.00	85.00	3	8,015	0.04%
2021/11/01	4	85.40	0	0.00	84.90	4	7,932	0.05%
2021/10/29	2	85.15	0.2	85.50	85.10	1.9	7,891	0.02%
2021/10/28	10.2	86.46	10.1	86.80	86.00	0.2	7,848	0.00%
2021/10/27	7	87.99	0	0.00	87.90	7	7,783	0.09%
2021/10/26	10	88.68	1.1	88.61	88.80	8.9	7,801	0.11%
2021/10/25	3	88.20	1	89.10	88.20	2	7,824	0.03%
2021/10/22	4.1	88.51	0	0.00	88.40	4.1	7,978	0.05%
2021/10/21	2	89.10	2	89.50	89.30	0	8,064	0.00%
2021/10/20	0	0.00	1	89.60	89.10	-1	8,135	-0.01%
2021/10/19	0	0.00	0.1	89.20	88.90	-0.1	8,108	0.00%
2021/10/18	5	88.50	2	88.70	88.50	3	8,203	0.04%
2021/10/15	3	87.57	3	88.73	89.20	0	8,279	0.00%
2021/10/13	1	88.60	15	89.11	88.90	-14	8,392	-0.17%
2021/10/12	7.5	89.11	2	88.40	88.60	5.5	8,441	0.07%
2021/10/08	0	0.00	16	91.24	91.30	-16	8,275	-0.19%
2021/10/07	1.1	89.97	0	0.00	90.70	1.1	8,300	0.01%
2021/10/06	0	0.00	1	89.70	90.00	-1	8,281	-0.01%
2021/10/05	1	88.30	0	0.00	88.90	1	8,242	0.01%
2021/10/04	1	87.20	0	0.00	87.20	1	8,212	0.01%
2021/10/01	6.1	89.00	0	0.00	88.20	6.1	8,162	0.07%
2021/09/30	3	89.87	2	91.10	91.50	1	8,079	0.01%
2021/09/29	14	90.79	5	91.84	90.80	9	8,020	0.11%
2021/09/28	1.2	92.56	5.9	92.66	92.80	-4.7	7,967	-0.06%
2021/09/27	4	92.45	1.3	92.69	92.10	2.7	7,950	0.03%
2021/09/24	2.1	90.37	6.2	91.06	91.30	-4.1	7,852	-0.05%
2021/09/23	0	0.00	4	88.73	88.90	-4	7,768	-0.05%
2021/09/22	4.1	87.29	0	0.00	87.30	4.1	7,747	0.05%
2021/09/17	2	89.80	1	90.70	89.90	1	7,600	0.01%
2021/09/16	0	0.00	2	90.40	90.50	-2	7,426	-0.03%
2021/09/13	0	0.00	2.3	88.26	88.50	-2.3	7,231	-0.03%
2021/09/09	2	85.95	2	86.60	87.00	0	7,649	0.00%
2021/09/08	0.1	87.00	1	87.60	87.40	-0.9	7,592	-0.01%
2021/09/07	0	0.00	0.3	87.50	87.70	-0.3	7,579	0.00%
2021/09/06	0	0.00	5	87.60	87.50	-5	7,558	-0.07%
2021/09/02	1	87.10	0	0.00	87.50	1	7,573	0.01%
2021/09/01	2	88.20	1.2	88.71	88.50	0.8	7,654	0.01%
2021/08/31	0	0.00	5	88.54	89.60	-5	7,611	-0.07%
2021/08/30	0	0.00	1	87.10	87.60	-1	7,493	-0.01%
2021/08/27	1	84.80	7	85.86	86.30	-6	7,490	-0.08%
2021/08/26	1	84.50	0	0.00	84.60	1	7,551	0.01%
2021/08/24	0.1	84.10	1	84.00	84.90	-1	7,629	-0.01%
2021/08/23	0	0.00	2	83.35	83.60	-2	7,684	-0.03%
2021/08/20	3	82.24	1	82.90	81.90	2	7,776	0.03%
2021/08/19	4	85.18	1	84.00	84.00	3	7,867	0.04%
2021/08/18	1	85.60	1	86.60	86.90	0	7,833	0.00%
2021/08/17	0	0.00	1	86.60	86.10	-1	7,921	-0.01%
2021/08/16	4	85.90	3	86.63	85.90	1	7,922	0.01%
2021/08/13	3	86.10	3	86.63	86.40	0	7,928	0.00%
2021/08/12	0	0.00	4	88.00	87.80	-4	7,979	-0.05%
2021/08/11	2	86.90	1	87.30	87.80	1	8,062	0.01%
2021/08/10	5	87.16	1	88.30	87.00	4	8,090	0.05%
2021/08/09	6	87.05	10	88.07	88.30	-4	8,176	-0.05%
2021/08/06	2	86.75	5	88.06	88.40	-3	8,265	-0.04%
2021/08/04	0.1	88.00	0	0.00	88.30	0.1	8,837	0.00%
2021/08/03	1	87.51	0	0.00	88.40	1	8,962	0.01%
2021/08/02	0	88.50	2	88.50	88.80	-2	9,021	-0.02%
2021/07/30	24	87.23	4	87.45	87.00	20	9,159	0.22%
2021/07/29	1	86.30	4	86.25	86.30	-3	9,219	-0.03%
2021/07/28	4	83.93	10	85.30	85.30	-6	9,341	-0.06%
2021/07/26	14	87.17	0	0.00	86.20	14	9,446	0.15%
2021/07/23	0	0.00	3	88.20	88.00	-3	9,560	-0.03%
2021/07/22	2	87.30	8	87.33	87.80	-6	9,735	-0.06%
2021/07/21	4	85.73	0	0.00	85.60	4	9,914	0.04%
2021/07/20	7	86.51	1.2	86.27	86.00	5.8	9,937	0.06%
2021/07/19	6	87.47	2	88.10	87.90	4	10,018	0.04%
2021/07/16	0.2	88.50	6.1	88.85	89.00	-5.9	10,217	-0.06%
2021/07/15	2	87.80	3.2	87.89	87.90	-1.2	10,346	-0.01%
2021/07/14	9.3	87.24	2.1	87.70	87.20	7.3	10,507	0.07%
2021/07/13	6	86.52	3	86.90	86.90	3	10,658	0.03%
2021/07/12	2.1	86.10	1	87.80	86.00	1.1	10,789	0.01%
2021/07/09	2	84.90	3	85.97	86.30	-1	11,013	-0.01%
2021/07/08	2.3	85.87	1	85.50	85.50	1.3	11,065	0.01%
2021/07/07	3	85.83	7	86.37	86.60	-4	11,322	-0.04%
2021/07/06	3.2	85.81	0	0.00	85.90	3.2	11,653	0.03%
2021/07/05	7.1	85.87	9.1	86.24	86.50	-2	11,899	-0.02%
2021/07/02	6.1	85.18	10	85.45	84.50	-3.9	11,829	-0.03%
2021/07/01	5	83.90	5.2	84.46	83.90	-0.2	11,777	0.00%
2021/06/30	5	82.60	3	83.20	83.20	2	11,732	0.02%
2021/06/29	3	82.73	5	83.10	83.30	-2	11,703	-0.02%
2021/06/25	1	83.60	1	83.40	83.00	0	12,002	0.00%
2021/06/24	1	82.80	0	0.00	83.00	1	12,239	0.01%
2021/06/22	0	0.00	6	82.07	81.90	-6	12,223	-0.05%
2021/06/21	3	80.83	3	81.40	81.40	0	12,267	0.00%
2021/06/18	4.5	83.03	0	0.00	82.30	4.5	12,160	0.04%
2021/06/17	2	84.15	0	0.00	84.90	2	11,939	0.02%
2021/06/16	3	84.43	4	85.00	85.00	-1	12,258	-0.01%
2021/06/11	0	85.90	0	0.00	85.10	0	12,414	0.00%
2021/06/10	0	0.00	1	85.50	85.80	-1	12,539	-0.01%
2021/06/09	0	0.00	2	85.00	84.80	-2	12,671	-0.02%
2021/06/08	4	85.05	0	0.00	85.00	4	12,667	0.03%
2021/06/07	2	85.25	2	85.55	85.60	0	13,043	0.00%
2021/06/04	1	85.60	0	0.00	86.00	1	13,131	0.01%
2021/06/03	1.1	86.81	1	87.80	86.90	0.1	13,187	0.00%
2021/06/02	2	87.00	7.1	86.41	86.60	-5.1	13,188	-0.04%
2021/06/01	0	0.00	1	84.70	85.00	-1	13,157	-0.01%
2021/05/31	2	83.70	2	84.85	84.40	0	13,328	0.00%
2021/05/28	1.1	83.15	1	83.30	83.50	0.1	13,398	0.00%
2021/05/27	1	81.71	0	0.00	82.10	1	13,414	0.01%
2021/05/26	4	83.53	0	0.00	83.30	4	13,454	0.03%
2021/05/25	0	0.00	3	84.20	84.30	-3	13,572	-0.02%
2021/05/24	2	81.40	0	0.00	81.70	2	13,534	0.01%
2021/05/21	0.1	82.50	2	82.55	82.40	-2	13,637	-0.01%
2021/05/20	3	80.90	0	0.00	81.50	3	13,651	0.02%
2021/05/19	0	82.00	3	81.37	81.80	-3	13,646	-0.02%
2021/05/18	0	0.00	7	79.49	81.30	-7	13,622	-0.05%
2021/05/17	10	78.33	3	77.33	77.90	7	13,695	0.05%
2021/05/14	9	79.96	7	80.34	80.40	2	13,582	0.01%
2021/05/13	2	80.05	6.1	79.76	79.00	-4.1	13,460	-0.03%
2021/05/12	5	83.35	16.1	81.18	80.80	-11.1	13,237	-0.08%
2021/05/11	6.1	86.80	10.2	86.19	85.90	-4.1	12,948	-0.03%
2021/05/10	6.2	88.55	5	89.08	89.00	1.2	12,853	0.01%
2021/05/07	10.3	88.13	0	0.00	88.60	10.3	12,875	0.08%
2021/05/06	8.1	89.11	3	89.50	89.60	5.1	12,753	0.04%
2021/05/05	3.1	88.10	6	88.55	88.00	-3	12,608	-0.02%
2021/05/04	9	87.63	5.1	88.23	86.90	3.9	12,479	0.03%
2021/05/03	4	87.93	0	0.00	87.90	4	12,256	0.03%
2021/04/29	7.1	88.80	0.4	89.18	88.20	6.6	12,192	0.05%
2021/04/28	11.5	90.13	3	89.10	89.60	8.5	12,015	0.07%
2021/04/27	2	90.80	8.6	91.12	91.80	-6.6	11,962	-0.05%
2021/04/26	4.1	89.11	6	90.00	90.00	-1.9	11,655	-0.02%
2021/04/23	3.1	89.10	5.1	89.53	90.00	-2	11,576	-0.02%
2021/04/22	5.1	90.44	8.1	90.75	90.20	-3	11,496	-0.03%
2021/04/21	7.3	90.07	4.3	90.86	90.20	3	11,250	0.03%
2021/04/20	5.3	90.19	13	90.28	91.10	-7.7	11,088	-0.07%
2021/04/19	20.4	90.14	5	90.50	91.10	15.4	10,959	0.14%
2021/04/16	6	89.92	1	89.40	89.90	5	10,862	0.05%
2021/04/15	2	88.15	9	88.43	89.00	-7	10,713	-0.07%
2021/04/14	8.1	86.31	7.5	86.55	86.50	0.6	10,361	0.01%
2021/04/13	14.9	87.31	15	87.68	86.80	-0.2	10,254	0.00%
2021/04/12	4.1	84.99	32	85.02	85.50	-27.9	9,964	-0.28%
2021/04/09	6	82.18	11	81.99	82.30	-5	9,635	-0.05%
2021/04/08	21	79.67	2	80.15	80.10	19	9,393	0.20%
2021/04/07	1	79.40	2	79.85	80.10	-1	9,483	-0.01%
2021/04/06	3	80.00	32	79.94	80.00	-29	9,421	-0.31%
2021/04/01	10	79.21	10.5	79.78	79.60	-0.5	9,379	-0.01%
2021/03/31	5	79.50	4	79.65	79.80	1	9,307	0.01%
2021/03/30	0	0.00	3.2	78.92	79.00	-3.2	9,111	-0.03%
2021/03/29	2	78.65	4.5	78.62	78.90	-2.5	8,960	-0.03%
2021/03/26	9	76.82	2	77.70	77.30	7	8,749	0.08%
2021/03/25	0	0.00	3	76.43	76.50	-3	8,727	-0.03%
2021/03/24	0.1	75.40	0	0.00	76.20	0.1	8,794	0.00%
2021/03/23	3	76.07	3	76.00	75.90	0	8,760	0.00%
2021/03/22	0.1	75.50	6	75.85	76.40	-5.9	8,791	-0.07%
2021/03/19	10	74.75	2	74.80	74.50	8	8,741	0.09%
2021/03/18	10	76.12	3	76.40	76.60	7	8,448	0.08%
2021/03/17	3	76.23	2	77.10	76.40	1	8,404	0.01%
2021/03/16	3.2	76.51	2	77.20	77.30	1.2	8,379	0.01%
2021/03/15	0.3	76.90	1	77.20	76.80	-0.7	8,295	-0.01%
2021/03/12	0	76.70	1	77.20	77.20	-1	8,147	-0.01%
2021/03/11	8.4	77.44	23	77.69	76.70	-14.6	8,136	-0.18%
2021/03/10	0	0.00	3	73.97	74.60	-3	7,892	-0.04%
2021/03/09	2	73.10	0	0.00	73.60	2	8,016	0.02%
2021/03/08	1.2	74.22	10	74.08	73.50	-8.8	7,984	-0.11%
2021/03/05	2	72.60	0	0.00	72.90	2	7,925	0.03%
2021/03/04	5	73.22	2	73.70	73.40	3	8,131	0.04%
2021/03/03	0	0.00	2	74.90	74.80	-2	8,015	-0.02%
2021/03/02	0.3	74.10	3	74.33	73.80	-2.7	7,892	-0.03%
2021/02/26	11	72.68	7	73.50	72.70	4	7,823	0.05%
2021/02/25	0	0.00	23	74.66	75.00	-23	7,574	-0.30%
2021/02/24	5	73.62	1	73.90	73.80	4	7,457	0.05%
2021/02/23	1	72.30	8	72.84	73.80	-7	7,414	-0.09%
2021/02/22	0	0.00	14	71.69	71.60	-14	7,303	-0.19%
2021/02/19	2	70.30	0	0.00	70.20	2	7,346	0.03%
2021/02/18	4	71.13	12	70.93	70.70	-8	7,335	-0.11%
2021/02/17	3	69.90	0.1	69.90	70.00	2.9	7,322	0.04%
2021/02/05	4	68.45	2	69.10	68.50	2	7,189	0.03%
2021/02/04	2	68.20	2	68.90	68.90	0	7,199	0.00%
2021/02/03	2	68.20	2	69.10	68.80	0	7,356	0.00%
2021/02/02	2	66.60	6	68.18	68.80	-4	7,379	-0.05%
2021/02/01	1	66.50	3	67.27	66.70	-2	7,337	-0.03%
2021/01/29	5.1	66.79	5	67.30	65.60	0.1	7,324	0.00%
2021/01/28	1	67.50	0.2	68.00	67.70	0.8	7,211	0.01%
2021/01/25	0.1	70.00	1	70.10	70.30	-1	7,143	-0.01%
2021/01/22	1	69.50	0	0.00	69.20	1	7,168	0.01%
2021/01/20	8	69.61	2	70.30	69.30	6	7,091	0.08%
2021/01/15	2	73.30	2	73.10	72.30	0	6,980	0.00%
2021/01/14	5.1	73.51	1.5	74.13	74.20	3.6	7,207	0.05%
2021/01/13	10.2	74.10	0	0.00	74.00	10.2	7,216	0.14%
2021/01/12	1	73.20	0	0.00	73.60	1	7,147	0.01%
2021/01/11	0.2	73.10	4	74.15	74.40	-3.8	7,103	-0.05%
2021/01/08	1.4	72.11	3	71.97	72.70	-1.6	6,987	-0.02%
2021/01/07	1.1	71.12	3	71.80	71.50	-2	6,942	-0.03%
2021/01/06	3	71.10	0	0.00	70.70	3	6,917	0.04%
2021/01/05	0	0.00	10	70.80	71.00	-10	6,853	-0.15%
2021/01/04	0.1	71.10	1	72.00	71.40	-0.9	6,846	-0.01%
2020/12/31	1.3	71.85	0	0.00	71.90	1.3	6,738	0.02%
2020/12/30	2.5	71.46	4.1	71.77	72.50	-1.6	6,680	-0.02%
2020/12/28	2.3	70.17	4.1	70.27	70.60	-1.8	6,551	-0.03%
2020/12/25	0	0.00	1	69.60	69.40	-1	6,507	-0.02%
2020/12/24	0.2	69.00	0	0.00	69.20	0.2	6,499	0.00%
2020/12/23	3	68.13	2	68.70	68.10	1	6,491	0.02%
2020/12/22	3.5	69.89	0	0.00	68.60	3.5	6,514	0.05%
2020/12/21	0	0.00	9	68.42	69.40	-9	6,594	-0.14%
2020/12/17	1	67.90	2	68.55	68.60	-1	6,509	-0.02%
2020/12/16	0	0.00	9	68.16	68.70	-9	6,511	-0.14%
2020/12/15	3	67.00	0	0.00	67.20	3	6,617	0.05%
2020/12/14	0	0.00	0.1	68.30	67.80	-0.1	6,588	0.00%
2020/12/11	0.1	67.80	14	68.07	68.30	-14	6,569	-0.21%
2020/12/10	0.1	67.50	5	67.92	67.80	-4.9	6,517	-0.08%
2020/12/09	0	67.20	0	0.00	67.10	0	6,427	0.00%
2020/12/08	0	0.00	2	67.40	67.20	-2	6,400	-0.03%
2020/12/07	3	67.60	0	0.00	67.50	3	6,363	0.05%
2020/12/04	1.1	67.80	9	67.77	67.70	-8	6,315	-0.13%
2020/12/03	15	67.06	7	66.84	66.60	8	6,168	0.13%
2020/12/02	4	65.05	0	0.00	65.60	4	5,943	0.07%
2020/12/01	0	0.00	1	65.60	66.00	-1	5,910	-0.02%
2020/11/30	0.2	65.40	0	0.00	64.20	0.2	5,907	0.00%
2020/11/25	2	65.95	0	0.00	65.50	2	5,653	0.04%
2020/11/24	0	0.00	1	66.00	65.60	-1	5,612	-0.02%
2020/11/23	0	0.00	2	66.05	66.20	-2	5,592	-0.04%
2020/11/19	0	0.00	5	65.30	65.30	-5	5,507	-0.09%
2020/11/18	0	0.00	100.4	65.20	65.50	-100.4	5,456	-1.84%
2020/11/17	4	63.73	3	64.30	65.00	1	5,372	0.02%
2020/11/16	0	0.00	1	64.50	64.50	-1	5,358	-0.02%
2020/11/13	1	63.80	0	0.00	64.10	1	5,316	0.02%
2020/11/11	0	0.00	2	64.24	65.30	-2	5,230	-0.04%
2020/11/10	0	0.00	1	62.80	63.00	-1	5,017	-0.02%
2020/11/09	0	0.00	7	62.06	62.10	-7	4,970	-0.14%
2020/11/06	0	0.00	2	61.40	61.70	-2	4,958	-0.04%
2020/11/05	0	0.00	11	61.38	61.50	-11	4,970	-0.22%
2020/11/04	0	0.00	1	61.00	61.00	-1	4,997	-0.02%
2020/11/03	0	0.00	2	60.50	60.80	-2	5,003	-0.04%
2020/11/02	0	0.00	11	59.25	59.70	-11	4,967	-0.22%
2020/10/30	10	58.70	0	0.00	58.70	10	4,962	0.20%
2020/10/29	1	58.60	0	0.00	59.00	1	4,928	0.02%
2020/10/27	0	0.00	0.1	60.10	60.10	-0.1	5,014	0.00%
2020/10/26	1	59.90	1.1	60.00	60.00	-0.1	5,021	0.00%
2020/10/23	5	59.46	2	60.00	59.50	3	5,002	0.06%
2020/10/22	1	58.10	0	0.00	60.50	1	5,012	0.02%
2020/10/19	4	59.10	1	59.30	59.00	3	4,659	0.06%
2020/10/16	4	59.40	5	59.62	59.20	-1	4,644	-0.02%
2020/10/14	0	0.00	1	60.80	60.50	-1	4,619	-0.02%
2020/10/12	0	0.00	1	60.60	61.20	-1	4,662	-0.02%
2020/09/28	0	0.00	1	59.40	59.40	-1	4,940	-0.02%
2020/09/25	1	58.30	0	0.00	58.20	1	5,064	0.02%
2020/09/24	7	58.61	1	59.20	58.00	6	5,068	0.12%
2020/09/23	4	60.10	0	0.00	60.00	4	4,952	0.08%
2020/09/22	3	60.87	0	0.00	60.30	3	4,923	0.06%
2020/09/21	3	62.00	0	0.00	61.50	3	4,922	0.06%
2020/09/18	2	61.55	7	61.68	61.30	-5	4,956	-0.10%
2020/09/17	0	0.00	1	60.70	60.90	-1	4,840	-0.02%
2020/09/16	1	60.80	0	0.00	61.10	1	4,873	0.02%
2020/09/15	0	0.00	1	61.00	61.20	-1	4,908	-0.02%
2020/09/14	1	60.70	11	60.80	61.00	-10	5,111	-0.20%
2020/09/11	1	60.30	10	60.40	60.80	-9	5,174	-0.17%
2020/09/10	2	60.70	0	0.00	61.00	2	5,209	0.04%
2020/09/09	3	60.40	0	0.00	61.00	3	5,268	0.06%
2020/09/07	3	61.10	0	0.00	61.10	3	5,375	0.06%
2020/09/03	0	60.90	0	0.00	60.90	0	5,468	0.00%
2020/09/02	0	0.00	1	60.80	60.80	-1	5,472	-0.02%
2020/09/01	5	60.70	0	0.00	60.80	5	5,513	0.09%
2020/08/31	3	61.23	0	0.00	61.50	3	5,493	0.05%
2020/08/28	1	61.60	0	0.00	61.80	1	5,463	0.02%
2020/08/27	4	61.55	0	0.00	61.60	4	5,569	0.07%
2020/08/26	0	0.00	1	61.70	62.00	-1	5,587	-0.02%
2020/08/25	0	0.00	1	61.80	61.70	-1	5,618	-0.02%
2020/08/21	0	0.00	1	62.50	62.30	-1	5,835	-0.02%
2020/08/20	7	61.50	0	0.00	60.80	7	5,833	0.12%
2020/08/18	0	0.00	3	63.40	63.80	-3	5,824	-0.05%
2020/08/17	1	63.50	10	63.80	63.90	-9	5,891	-0.15%
2020/08/14	2	63.15	0	0.00	63.30	2	5,896	0.03%
2020/08/13	0	0.00	7	63.50	63.60	-7	5,935	-0.12%
2020/08/12	5	62.54	2	63.20	63.00	3	5,965	0.05%
2020/08/10	0	0.00	6	62.60	63.20	-6	5,937	-0.10%
2020/08/07	4	61.05	2	61.80	60.80	2	5,916	0.03%
2020/08/06	1	61.00	0	0.00	61.50	1	5,879	0.02%
2020/08/05	0	0.00	3	60.70	60.70	-3	5,920	-0.05%
2020/08/04	1	60.20	1	60.20	60.40	0	5,929	0.00%
2020/08/03	1	60.20	0	0.00	60.20	1	5,944	0.02%
2020/07/31	4	61.20	3	62.00	61.10	1	5,903	0.02%
2020/07/30	4	61.35	0	0.00	61.50	4	5,882	0.07%
2020/07/29	3	61.60	2	62.20	61.10	1	5,888	0.02%
2020/07/28	1	61.50	0	0.00	61.40	1	6,072	0.02%
2020/07/23	1	63.50	0	0.00	63.50	1	6,414	0.02%
2020/07/22	0	0.00	1	64.50	64.40	-1	6,532	-0.02%
2020/07/20	6	63.52	0	0.00	63.50	6	6,530	0.09%
2020/07/17	0	0.00	1	64.70	64.40	-1	6,539	-0.02%
2020/07/16	0	0.00	2	64.85	64.60	-2	6,653	-0.03%
2020/07/15	1	64.30	2	64.25	64.10	-1	6,649	-0.02%
2020/07/14	1	63.80	0	0.00	63.50	1	6,686	0.01%
2020/07/13	1	63.80	1	64.30	63.80	0	6,736	0.00%
2020/07/10	7	63.43	0	0.00	63.30	7	6,769	0.10%
2020/07/09	1	64.20	3	64.43	64.30	-2	6,824	-0.03%
2020/07/08	2	64.65	12	64.60	64.80	-10	6,800	-0.15%
2020/07/07	1	64.60	16	64.99	64.80	-15	6,793	-0.22%
2020/07/06	2	66.90	0	0.00	67.00	2	6,748	0.03%
2020/07/03	0	0.00	4	65.93	65.80	-4	6,717	-0.06%
2020/07/02	0	0.00	1	65.90	65.40	-1	6,741	-0.01%
2020/07/01	1	65.00	5	65.28	65.20	-4	6,785	-0.06%
2020/06/30	0	0.00	2	64.40	64.60	-2	6,830	-0.03%
2020/06/29	6	63.78	0	0.00	64.00	6	6,899	0.09%
2020/06/23	0	0.00	2.1	64.66	65.00	-2.1	6,922	-0.03%
2020/06/22	1	64.20	0	0.00	64.40	1	6,926	0.01%
2020/06/19	2	64.00	0	0.00	63.80	2	6,977	0.03%
2020/06/18	1	64.30	0	0.00	64.90	1	6,872	0.01%
2020/06/17	1	65.20	2	65.00	64.90	-1	6,986	-0.01%
2020/06/16	1	65.10	4	65.55	64.90	-3	7,318	-0.04%
2020/06/15	2	64.35	0	0.00	64.10	2	7,603	0.03%
2020/06/12	5	65.10	6	65.07	65.30	-1	7,795	-0.01%
2020/06/11	4	66.18	6	66.37	66.00	-2	7,974	-0.03%
2020/06/10	0	0.00	3	67.37	67.40	-3	8,066	-0.04%
2020/06/09	6	66.80	6	66.75	67.00	0	8,259	0.00%
2020/06/08	2	65.90	3	65.87	66.50	-1	8,348	-0.01%
2020/06/05	2	64.90	0	0.00	65.30	2	8,335	0.02%
2020/06/04	2	65.10	5	65.34	65.00	-3	8,396	-0.04%
2020/06/03	2	64.20	16	64.68	65.00	-14	8,516	-0.16%
2020/06/01	1	63.90	6	63.72	63.20	-5	8,470	-0.06%
2020/05/29	3	62.23	7	62.41	62.90	-4	8,446	-0.05%
2020/05/28	3	62.93	0	0.00	62.50	3	8,293	0.04%
2020/05/27	9	63.18	1	63.20	63.10	8	8,354	0.10%
2020/05/26	1	63.70	2	63.60	63.30	-1	8,396	-0.01%
2020/05/25	1	61.10	1	61.70	62.10	0	8,448	0.00%
2020/05/22	5	62.90	0	0.00	62.30	5	8,470	0.06%
2020/05/21	0	0.00	2	63.90	63.90	-2	8,447	-0.02%
2020/05/20	0	0.00	1	63.60	63.90	-1	8,456	-0.01%
2020/05/19	5	63.78	6	63.70	63.60	-1	8,447	-0.01%
2020/05/18	3	62.90	0	0.00	62.60	3	8,411	0.04%
2020/05/14	8	62.90	0	0.00	62.70	8	8,371	0.10%
2020/05/13	2	63.30	0	0.00	64.00	2	8,327	0.02%
2020/05/12	2	63.80	0	0.00	63.50	2	8,323	0.02%
2020/05/11	1	65.20	2	65.25	64.60	-1	8,257	-0.01%
2020/05/08	2	64.40	11	64.23	64.00	-9	8,230	-0.11%
2020/05/07	5	63.06	2	63.80	63.00	3	8,210	0.04%
2020/05/06	10	63.27	0	0.00	63.00	10	8,205	0.12%
2020/05/05	6	63.92	9	64.20	63.80	-3	8,188	-0.04%
2020/05/04	13	63.22	5	63.76	63.50	8	8,198	0.10%
2020/04/30	2	66.60	22	65.67	66.20	-20	8,042	-0.25%
2020/04/29	0	0.00	24	61.92	62.50	-24	7,891	-0.30%
2020/04/28	11	60.10	2	59.90	60.30	9	7,794	0.12%
2020/04/27	0	0.00	2	59.30	59.60	-2	7,875	-0.03%
2020/04/23	3	57.47	1	58.60	57.50	2	7,716	0.03%
2020/04/22	12	56.82	8	56.49	56.90	4	7,654	0.05%
2020/04/21	15	57.94	1	57.30	57.20	14	7,639	0.18%
2020/04/20	1	59.50	0	0.00	59.70	1	7,513	0.01%
2020/04/17	13	60.62	2	61.30	60.10	11	7,495	0.15%
2020/04/16	3	59.97	0	0.00	59.90	3	7,422	0.04%
2020/04/15	3	60.40	0	0.00	60.80	3	7,338	0.04%
2020/04/14	2	58.80	8	60.08	60.10	-6	7,272	-0.08%
2020/04/13	0	0.00	5	58.00	57.80	-5	7,171	-0.07%
2020/04/10	1	58.20	4	58.35	58.40	-3	7,148	-0.04%
2020/04/09	3	58.37	0	0.00	58.10	3	7,140	0.04%
2020/04/08	4	57.15	0	0.00	58.10	4	7,074	0.06%
2020/04/07	4	55.78	3	56.37	56.30	1	6,978	0.01%
2020/04/06	4	54.83	3	54.87	55.30	1	6,958	0.01%
2020/04/01	1	54.00	17	54.61	53.70	-16	6,878	-0.23%
2020/03/31	2	55.00	3	54.60	54.70	-1	6,796	-0.01%
2020/03/30	5	55.26	136	54.71	55.60	-131	6,675	-1.96%	大賣/鉅額交易
2020/03/27	2	56.00	5	56.16	55.60	-3	6,565	-0.05%
2020/03/26	0	0.00	3	55.10	55.60	-3	6,510	-0.05%
2020/03/25	14	55.38	13	54.60	55.70	1	6,568	0.02%
2020/03/24	13	51.88	17	51.99	51.70	-4	6,495	-0.06%
2020/03/23	1	49.00	1	47.90	48.65	0	6,443	0.00%
2020/03/20	185	48.58	11	48.57	50.10	174	6,317	2.75%	大買/鉅額交易
2020/03/19	9.1	48.74	3.2	49.03	47.30	5.9	5,969	0.10%
2020/03/18	4	53.70	6	53.10	52.40	-2	5,670	-0.04%
2020/03/17	13	56.43	4	56.80	56.00	9	5,452	0.17%
2020/03/16	0.1	59.30	0	0.00	58.80	0.1	5,196	0.00%
2020/03/13	8	58.44	6	58.70	61.40	2	5,046	0.04%
2020/03/12	14	64.88	3	64.30	63.80	11	4,783	0.23%
2020/03/11	1	66.10	5	66.74	66.30	-4	4,630	-0.09%
2020/03/10	0	0.00	11	66.07	66.20	-11	4,589	-0.24%
2020/03/09	14	66.33	2	66.45	66.00	12	4,496	0.27%
2020/03/06	3	68.17	0	0.00	68.20	3	4,335	0.07%
2020/03/05	4	69.25	0	0.00	69.70	4	4,258	0.09%
2020/03/04	0	0.00	21	68.29	68.80	-21	4,251	-0.49%
2020/03/03	2	67.90	5	68.16	67.70	-3	4,238	-0.07%
2020/03/02	6	67.35	1	67.70	67.70	5	4,222	0.12%
2020/02/27	8	67.65	1	67.70	68.10	7	4,421	0.16%
2020/02/26	7	67.66	20	67.53	67.70	-13	4,356	-0.30%
2020/02/25	13	68.67	5	68.70	68.50	8	4,251	0.19%
2020/02/24	0	0.00	1	69.10	68.90	-1	4,218	-0.02%
2020/02/21	0.2	69.90	1	70.10	69.80	-0.8	4,160	-0.02%
2020/02/18	3	69.40	3	69.90	70.10	0	4,151	0.00%
2020/02/13	0	0.00	1	70.10	70.40	-1	4,206	-0.02%
2020/02/12	2	69.90	0	0.00	69.80	2	4,226	0.05%
2020/02/11	0.4	70.00	0	0.00	70.00	0.4	4,227	0.01%
2020/02/10	2	69.30	0	0.00	69.90	2	4,254	0.05%
2020/02/06	0	0.00	6	70.07	70.30	-6	4,276	-0.14%
2020/02/05	1	68.90	4	69.10	68.90	-3	4,273	-0.07%
2020/02/04	1	68.30	5	69.58	70.10	-4	4,220	-0.09%
2020/02/03	5	68.48	2	69.20	68.50	3	4,252	0.07%
2020/01/30	10	69.55	1	70.90	68.60	9	4,180	0.22%
2020/01/20	1.3	72.88	0	0.00	72.80	1.3	4,016	0.03%
2020/01/17	1	72.70	0	0.00	73.00	1	4,043	0.02%
2020/01/06	1	73.00	0	0.00	73.00	1	4,300	0.02%
2020/01/03	0	0.00	11	72.97	73.20	-11	4,342	-0.25%
2020/01/02	1	72.30	6	72.67	72.60	-5	4,363	-0.11%
2019/12/31	0.2	72.70	1	72.90	72.80	-0.8	4,374	-0.02%
2019/12/27	0	0.00	3	73.20	73.20	-3	4,412	-0.07%
2019/12/26	0	0.00	1	72.70	72.80	-1	4,416	-0.02%
2019/12/23	0	0.00	1	72.90	73.20	-1	4,584	-0.02%
2019/12/20	0	0.00	1	73.00	72.90	-1	4,634	-0.02%
2019/12/19	0	0.00	2	72.90	72.90	-2	4,577	-0.04%
2019/12/17	1	72.40	7	72.47	72.70	-6	4,668	-0.13%
2019/12/16	2	72.10	0	0.00	72.20	2	4,672	0.04%
2019/12/13	0	0.00	1	72.20	72.20	-1	4,703	-0.02%
2019/12/12	1	72.00	9	71.94	72.00	-8	4,727	-0.17%
2019/12/10	1	71.20	0	0.00	71.10	1	4,846	0.02%
2019/12/09	7	70.96	0	0.00	70.90	7	4,876	0.14%
2019/12/05	10	71.30	0	0.00	71.00	10	4,903	0.20%
2019/12/04	0	0.00	1	71.80	71.80	-1	4,901	-0.02%
2019/11/29	4	71.50	1	71.80	71.50	3	5,070	0.06%
2019/11/28	0.1	72.30	1	72.60	72.50	-0.9	5,047	-0.02%
2019/11/27	0	0.00	2	72.40	72.50	-2	5,089	-0.04%
2019/11/26	0	0.00	3	72.40	71.60	-3	5,067	-0.06%
2019/11/25	0	0.00	1	71.60	71.70	-1	4,789	-0.02%
2019/11/22	1	70.90	0	0.00	71.50	1	4,943	0.02%
2019/11/15	0	0.00	1	72.00	71.50	-1	5,041	-0.02%
2019/11/14	0	0.00	0.3	71.10	71.00	-0.3	5,111	-0.01%
2019/11/13	1	71.50	1	71.80	71.40	0	5,219	0.00%
2019/11/12	0.5	72.10	0	0.00	72.10	0.5	5,298	0.01%
2019/11/11	5	71.92	4	72.12	72.00	1	5,341	0.02%
2019/11/08	1	72.50	5	72.50	72.70	-4	5,410	-0.07%
2019/11/07	5	72.60	6	72.57	72.90	-1	5,457	-0.02%
2019/11/06	5	72.42	0	72.40	72.60	5	5,488	0.09%
2019/11/05	2	72.30	1	72.50	72.90	1	5,557	0.02%
2019/11/04	0	0.00	33	72.10	72.30	-33	5,637	-0.59%
2019/11/01	1	71.70	0	0.00	71.80	1	5,740	0.02%
2019/10/31	0	0.00	9.5	72.18	72.00	-9.5	5,881	-0.16%
2019/10/30	0	0.00	2	72.05	72.10	-2	5,878	-0.03%
2019/10/28	1	71.00	0	0.00	71.40	1	6,054	0.02%
2019/10/25	3	71.43	10	71.60	71.40	-7	6,093	-0.11%
2019/10/24	1	71.70	7	71.87	72.10	-6	6,133	-0.10%
2019/10/23	5	71.36	13	71.54	71.30	-8	6,183	-0.13%
2019/10/22	0	0.00	3	71.63	71.90	-3	6,248	-0.05%
2019/10/17	0	0.00	2	71.10	71.20	-2	6,299	-0.03%
2019/10/16	0	0.00	2	70.70	70.80	-2	6,314	-0.03%
2019/10/15	0	0.00	5	70.02	70.30	-5	6,511	-0.08%
2019/10/14	0	0.00	2	69.95	70.00	-2	6,563	-0.03%
2019/10/09	4	69.08	0	0.00	69.00	4	6,565	0.06%
2019/10/08	3	70.10	7	69.94	69.80	-4	6,565	-0.06%
2019/10/07	1	69.30	0	0.00	69.50	1	6,600	0.02%
2019/10/04	6	69.00	0	0.00	69.50	6	6,659	0.09%
2019/10/03	2	68.95	1	69.10	69.00	1	6,680	0.01%
2019/10/02	2	70.20	2	70.70	70.00	0	6,708	0.00%
2019/10/01	1	69.90	3	70.00	70.60	-2	6,735	-0.03%
2019/09/27	1	70.00	0	0.00	69.70	1	6,739	0.01%
2019/09/24	4	70.58	0	0.00	71.00	4	7,476	0.05%
2019/09/23	2	70.90	0	0.00	70.90	2	7,535	0.03%
2019/09/19	4	70.30	0	0.00	70.10	4	7,643	0.05%
2019/09/18	10	70.60	0	0.00	70.40	10	7,689	0.13%
2019/09/17	0	0.00	5	70.88	71.00	-5	7,693	-0.06%
2019/09/16	6	70.60	3	70.67	70.60	3	7,772	0.04%
2019/09/12	1	69.50	2	70.10	69.40	-1	7,816	-0.01%
2019/09/11	2.1	69.50	0	0.00	69.40	2.1	7,870	0.03%
2019/09/10	2	69.30	0	0.00	69.40	2	7,913	0.03%
2019/09/09	10	69.00	0	0.00	69.10	10	7,941	0.13%
2019/09/06	0	0.00	5	69.38	69.20	-5	8,016	-0.06%
2019/09/05	0	0.00	2	69.00	69.30	-2	8,086	-0.02%
2019/09/04	1	67.40	9	67.91	68.40	-8	8,109	-0.10%
2019/09/03	9	68.00	1	68.30	67.30	8	8,162	0.10%
2019/09/02	0	0.00	1	68.50	68.50	-1	8,265	-0.01%
2019/08/30	5	68.40	16	68.48	68.80	-11	8,341	-0.13%
2019/08/29	2	67.15	0	0.00	67.60	2	8,323	0.02%
2019/08/28	1	67.10	0	0.00	67.20	1	8,339	0.01%
2019/08/27	3	67.23	0	0.00	67.00	3	8,335	0.04%
2019/08/26	1	67.20	2	67.20	67.20	-1	8,216	-0.01%
2019/08/23	6	67.90	0	0.00	68.30	6	8,208	0.07%
2019/08/22	1	67.90	0	0.00	67.90	1	8,287	0.01%
2019/08/21	1	67.60	0	0.00	67.90	1	8,494	0.01%
2019/08/20	5	67.60	0	0.00	67.60	5	8,473	0.06%
2019/08/19	1	67.20	0	0.00	67.00	1	8,469	0.01%
2019/08/16	1	66.90	1	67.10	67.20	0	8,423	0.00%
2019/08/15	6	66.10	0	0.00	66.00	6	8,326	0.07%
2019/08/14	3	67.30	0.1	67.30	66.90	2.9	8,290	0.03%
2019/08/13	2	67.10	1	67.00	67.00	1	8,251	0.01%
2019/08/12	2	67.80	1	67.80	67.60	1	8,173	0.01%
2019/08/08	0	0.00	1	68.40	68.10	-1	8,181	-0.01%
2019/08/07	5	68.22	10	68.10	68.10	-5	8,170	-0.06%
2019/08/06	11	68.08	1	68.10	68.30	10	8,166	0.12%
2019/08/05	2	69.00	0.2	69.70	69.10	1.8	8,126	0.02%
2019/08/02	21	69.81	0	0.00	69.70	21	8,056	0.26%
2019/08/01	15	70.63	0	0.00	70.70	15	8,029	0.19%
2019/07/31	2	71.35	0	0.00	71.30	2	8,026	0.02%
2019/07/29	1	71.40	0	0.00	71.60	1	7,867	0.01%
2019/07/26	3	71.30	0	0.00	71.70	3	7,803	0.04%
2019/07/25	4	71.25	20.1	71.35	71.60	-16.1	7,784	-0.21%
2019/07/24	0	0.00	20	71.50	71.40	-20	7,732	-0.26%
2019/07/23	0	0.00	10	71.80	71.70	-10	7,680	-0.13%
2019/07/22	1	71.80	5	71.90	71.90	-4	7,618	-0.05%
2019/07/19	0	0.00	6	71.93	71.90	-6	7,568	-0.08%
2019/07/18	0	0.00	20	71.90	71.90	-20	7,603	-0.26%
2019/07/17	3	71.13	0	0.00	72.60	3	7,567	0.04%
2019/07/16	18	71.67	2	71.70	71.70	16	7,310	0.22%
2019/07/15	2	71.80	0	0.00	72.00	2	7,271	0.03%
2019/07/12	3	72.03	40	72.05	72.00	-37	7,276	-0.51%
2019/07/11	1	72.10	30	72.13	72.00	-29	7,260	-0.40%
2019/07/10	21	72.15	0	0.00	72.30	21	7,215	0.29%
2019/07/09	23	72.14	7.7	72.39	72.10	15.3	7,178	0.21%
2019/07/08	27	72.41	7	72.20	72.50	20	7,199	0.28%
2019/07/05	5	72.90	0	0.00	73.10	5	7,250	0.07%
2019/07/04	23	72.77	0	0.00	72.70	23	7,288	0.32%
2019/07/03	6	72.62	2	73.15	72.60	4	7,289	0.05%
2019/07/02	4	78.68	25	78.54	78.30	-21	7,011	-0.30%
2019/07/01	12	78.97	1	78.70	78.80	11	6,766	0.16%
2019/06/28	3	78.53	1	78.60	78.60	2	6,585	0.03%
2019/06/26	2	78.80	1	79.30	78.60	1	6,458	0.02%
2019/06/25	15	79.50	1	79.50	79.10	14	6,394	0.22%
2019/06/24	11	78.91	0.1	79.40	79.40	10.9	6,338	0.17%
2019/06/21	5	78.50	0	0.00	78.80	5	6,353	0.08%
2019/06/20	4	78.95	5	78.40	78.50	-1	6,249	-0.02%
2019/06/19	0	0.00	4	78.80	78.90	-4	6,172	-0.06%
2019/06/17	0	0.00	3	78.40	78.40	-3	6,152	-0.05%
2019/06/14	0	0.00	8	78.20	78.40	-8	6,148	-0.13%
2019/06/13	2	77.80	5	77.80	77.90	-3	6,108	-0.05%
2019/06/11	7	77.51	0	0.00	78.00	7	6,042	0.12%
2019/06/10	10	77.60	3	77.60	77.70	7	5,934	0.12%
2019/06/06	0	78.30	1	78.40	78.50	-1	5,805	-0.02%
2019/05/31	5	78.00	2	78.40	78.50	3	5,703	0.05%
2019/05/30	1	77.60	1	78.00	77.80	0	5,722	0.00%
2019/05/28	3	78.40	0	0.00	78.40	3	5,850	0.05%
2019/05/27	1	78.30	1	78.20	78.40	0	5,685	0.00%
2019/05/22	1.1	77.70	0	0.00	77.50	1.1	5,728	0.02%
2019/05/21	0	0.00	1	77.90	78.60	-1	5,746	-0.02%
2019/05/20	1	76.90	4	77.00	77.50	-3	5,692	-0.05%
2019/05/17	1	76.60	1	76.50	76.50	0	5,686	0.00%
2019/05/16	20	77.10	2	77.20	76.60	18	5,702	0.32%
2019/05/15	5	77.00	0	0.00	76.70	5	5,651	0.09%
2019/05/14	0	0.00	1	76.00	76.30	-1	5,667	-0.02%
2019/05/13	0	0.00	0.1	76.50	76.40	-0.1	5,600	0.00%
2019/05/10	5	77.20	5	77.66	77.20	0	5,624	0.00%
2019/05/09	5	77.00	0	0.00	76.80	5	5,646	0.09%
2019/05/08	0	0.00	3	77.80	77.60	-3	5,611	-0.05%
2019/05/07	0	0.00	4	78.23	78.20	-4	5,567	-0.07%
2019/05/06	10	77.76	0	0.00	78.00	10	5,587	0.18%
2019/05/03	7	78.83	0	0.00	78.80	7	5,592	0.13%
2019/05/02	4	78.78	17	78.87	79.00	-13	5,691	-0.23%
2019/04/30	16	78.10	0	0.00	78.10	16	5,660	0.28%
2019/04/29	6	78.10	0	0.00	78.00	6	5,664	0.11%
2019/04/25	8	77.96	0	0.00	78.00	8	5,666	0.14%
2019/04/24	10	77.80	1	77.80	77.50	9	5,704	0.16%
2019/04/23	7	77.50	0	0.00	77.80	7	5,723	0.12%
2019/04/22	13	77.55	3	77.30	77.50	10	5,705	0.18%
2019/04/19	1	77.50	1	77.40	77.50	0	5,730	0.00%
2019/04/18	8	76.79	0	0.00	77.30	8	5,740	0.14%
2019/04/17	0	0.00	1	77.60	77.60	-1	5,850	-0.02%
2019/04/15	1	76.70	1	76.90	76.70	0	5,901	0.00%
2019/04/12	2	76.55	0	0.00	76.50	2	5,901	0.03%
2019/04/11	2.1	76.71	0	0.00	77.00	2.1	5,848	0.04%
2019/04/10	10	77.60	0	0.00	77.70	10	5,744	0.17%
2019/04/09	1	77.60	0	0.00	77.90	1	5,749	0.02%
2019/04/01	6	78.86	3	78.67	78.10	3	5,499	0.06%
2019/03/29	6	78.33	1	78.70	78.90	5	5,373	0.09%
2019/03/28	1.1	77.82	2	78.05	78.20	-1	5,333	-0.02%
2019/03/27	0	77.60	3	77.77	77.50	-3	5,289	-0.06%
2019/03/26	2	77.05	1	77.20	77.30	1	5,272	0.02%
2019/03/22	1	77.00	1	76.80	77.00	0	5,211	0.00%
2019/03/21	4.5	76.69	10	76.80	76.60	-5.5	5,191	-0.11%
2019/03/20	3	75.70	0	0.00	76.20	3	5,113	0.06%
2019/03/19	0	0.00	2	76.20	76.00	-2	5,124	-0.04%
2019/03/13	0	0.00	5	75.90	76.00	-5	5,124	-0.10%
2019/03/12	5	76.00	0	0.00	75.90	5	5,246	0.10%
2019/03/11	3	75.97	0	0.00	75.50	3	5,299	0.06%
2019/03/08	10	75.60	2	75.60	75.60	8	5,390	0.15%
2019/03/07	1	76.10	1	75.90	76.20	0	5,503	0.00%
2019/03/06	8	75.64	0	0.00	75.80	8	5,554	0.14%
2019/03/05	4	75.53	0	0.00	75.20	4	5,693	0.07%
2019/03/04	9	75.77	0	0.00	75.60	9	5,719	0.16%
2019/02/26	1	76.90	3	76.60	77.10	-2	5,578	-0.04%
2019/02/25	0.1	76.50	0	0.00	76.60	0.1	5,547	0.00%
2019/02/22	0	0.00	10	76.00	76.20	-10	5,516	-0.18%
2019/02/21	1	75.50	12	76.03	76.10	-11	5,466	-0.20%
2019/02/20	4	75.15	0	0.00	75.40	4	5,468	0.07%
2019/02/19	0	0.00	4	74.90	75.10	-4	5,441	-0.07%
2019/02/18	5	75.00	9	74.84	74.80	-4	5,449	-0.07%
2019/02/15	11	74.59	0	0.00	74.50	11	5,413	0.20%
2019/02/14	9	75.08	1	75.30	74.60	8	5,377	0.15%
2019/02/13	13	75.08	0	0.00	74.90	13	5,355	0.24%
2019/02/12	1	74.90	2	75.05	75.00	-1	5,318	-0.02%
2019/02/11	5	75.50	1	75.90	74.50	4	5,349	0.07%
2019/01/30	0	0.00	25	76.10	76.30	-25	5,308	-0.47%
2019/01/29	2	75.40	3	76.37	76.20	-1	5,242	-0.02%
2019/01/28	3	76.00	0	0.00	76.20	3	5,226	0.06%
2019/01/25	0	0.00	1	74.90	75.70	-1	5,227	-0.02%
2019/01/24	1	74.50	0	0.00	74.60	1	5,217	0.02%
2019/01/23	3	74.97	0	0.00	74.60	3	5,219	0.06%
2019/01/22	8	76.10	0	0.00	76.40	8	5,184	0.15%
2019/01/21	3	76.20	1	76.10	76.00	2	5,191	0.04%
2019/01/18	3	75.37	2	75.55	75.60	1	5,181	0.02%
2019/01/17	2	75.25	2	75.60	75.00	0	5,212	0.00%
2019/01/16	2	75.50	5	75.80	75.50	-3	5,229	-0.06%
2019/01/15	0	0.00	13	75.45	75.80	-13	5,239	-0.25%
2019/01/14	0	0.00	1	74.80	75.10	-1	5,197	-0.02%
2019/01/10	0	0.00	5	74.48	74.80	-5	5,302	-0.09%
2019/01/09	4	73.78	1	74.30	74.50	3	5,332	0.06%
2019/01/08	1	74.80	2	74.30	74.20	-1	5,226	-0.02%
2019/01/07	6	74.70	3.2	74.84	75.10	2.8	5,297	0.05%
2019/01/04	7	72.90	0	0.00	73.10	7	5,352	0.13%
2019/01/03	1	73.10	1	73.80	73.30	0	5,636	0.00%
2019/01/02	5	73.42	0	0.00	73.00	5	5,680	0.09%
2018/12/28	0	0.00	6	74.78	75.50	-6	5,679	-0.11%
2018/12/27	1	73.90	1	73.50	74.00	0	5,708	0.00%
2018/12/26	0	0.00	1	72.50	72.40	-1	5,774	-0.02%
2018/12/24	1	73.60	0	0.00	73.70	1	5,868	0.02%
2018/12/22	1	73.50	0	0.00	73.70	1	5,896	0.02%
2018/12/20	0	0.00	1	74.30	74.40	-1	6,089	-0.02%
2018/12/17	1	72.80	2	73.00	73.30	-1	6,358	-0.02%
2018/12/14	0	0.00	2	72.85	73.00	-2	6,347	-0.03%
2018/12/12	1	72.60	0	0.00	72.40	1	6,363	0.02%
2018/12/10	6	72.63	0	0.00	72.60	6	6,289	0.10%
2018/12/07	3	73.30	0	0.00	73.20	3	6,325	0.05%
2018/12/06	3	72.53	1	73.00	72.50	2	6,380	0.03%
2018/12/05	1	73.10	1	73.70	73.70	0	6,343	0.00%
2018/12/04	3	74.37	1	74.60	74.20	2	6,287	0.03%
2018/12/03	5	74.54	1	74.60	74.40	4	6,266	0.06%
2018/11/29	0	0.00	1	74.90	74.30	-1	6,117	-0.02%
2018/11/28	3	73.63	1	74.80	74.80	2	6,053	0.03%
2018/11/27	19	74.95	0	0.00	74.80	19	5,925	0.32%
2018/11/26	9	76.49	1	75.80	75.90	8	5,915	0.14%
2018/11/22	1	77.30	0	0.00	76.70	1	5,964	0.02%
2018/11/20	3	78.20	5.1	78.79	78.10	-2.1	6,115	-0.03%
2018/11/19	1	78.00	12	78.59	78.80	-11	6,163	-0.18%
2018/11/13	1	76.50	0	0.00	76.70	1	6,514	0.02%
2018/11/12	0	0.00	1	77.40	77.30	-1	6,610	-0.02%
2018/11/07	1	77.10	0	0.00	77.40	1	6,790	0.01%
2018/11/06	2.2	77.41	2.2	77.95	77.50	0	6,752	0.00%
2018/11/05	0	0.00	1	77.00	78.00	-1	6,735	-0.01%
2018/10/30	0	0.00	1	76.00	75.70	-1	6,709	-0.01%
2018/10/26	0	0.00	6	74.90	75.10	-6	6,716	-0.09%
2018/10/25	6	74.12	0.2	74.50	74.00	5.8	6,726	0.09%
2018/10/24	0	0.00	6	75.83	75.40	-6	6,706	-0.09%
2018/10/23	7	75.51	6.2	75.21	75.20	0.8	6,715	0.01%
2018/10/22	5	76.50	0	0.00	76.40	5	6,692	0.07%
2018/10/17	1	76.90	13.1	77.41	76.70	-12.1	6,638	-0.18%
2018/10/16	8	77.13	0.2	77.20	77.00	7.8	6,628	0.12%
2018/10/15	12	76.59	5	76.70	76.50	7	6,622	0.11%
2018/10/12	5	76.40	1	76.10	77.90	4	6,564	0.06%
2018/10/11	18	78.04	7	78.26	76.10	11	6,578	0.17%
2018/10/09	3	81.90	0	0.00	81.70	3	6,314	0.05%
2018/10/08	6	82.33	0	0.00	82.10	6	6,273	0.10%
2018/10/05	10	82.15	30	82.10	82.10	-20	6,286	-0.32%
2018/10/04	23	82.98	0	0.00	83.10	23	6,242	0.37%
2018/10/02	1	83.90	5	83.90	84.00	-4	6,371	-0.06%
2018/10/01	5	85.00	0	0.00	85.00	5	6,567	0.08%
2018/09/28	3	84.33	0	0.00	84.80	3	6,753	0.04%
2018/09/27	5	84.40	2	85.00	85.00	3	6,763	0.04%
2018/09/26	1	84.30	0	0.00	84.00	1	6,764	0.01%
2018/09/25	6	85.58	1	85.90	84.50	5	6,942	0.07%
2018/09/21	0	0.00	11	85.05	85.50	-11	6,977	-0.16%
2018/09/20	0	0.00	1	84.10	84.00	-1	6,976	-0.01%
2018/09/19	5	84.40	0	84.40	84.80	5	7,092	0.07%
2018/09/14	3	84.10	0	0.00	84.00	3	7,227	0.04%
2018/09/13	6	84.50	0	0.00	84.60	6	7,234	0.08%
2018/09/12	5	83.00	4	83.60	83.60	1	7,291	0.01%
2018/09/11	1	83.10	1	83.70	84.00	0	7,376	0.00%
2018/09/10	2	83.10	2	83.60	83.40	0	7,521	0.00%
2018/09/07	6	83.10	1	83.80	83.40	5	7,683	0.07%
2018/09/06	10	83.90	1	84.00	84.00	9	7,815	0.12%
2018/09/03	2	84.50	0	0.00	84.60	2	8,095	0.02%
2018/08/31	0	0.00	3	85.17	85.40	-3	8,286	-0.04%
2018/08/30	1	84.20	5	84.40	84.50	-4	8,398	-0.05%
2018/08/28	0	0.00	5	84.90	85.20	-5	8,515	-0.06%
2018/08/27	0	0.00	3	84.63	84.80	-3	8,506	-0.04%
2018/08/24	2	84.30	0	0.00	84.40	2	8,495	0.02%
2018/08/23	5	84.00	1	84.50	84.50	4	8,946	0.04%
2018/08/22	0	0.00	11	83.80	83.90	-11	8,967	-0.12%
2018/08/21	0	0.00	2	83.20	83.30	-2	8,941	-0.02%
2018/08/20	0	0.00	2	83.20	83.10	-2	8,959	-0.02%
2018/08/16	5	82.50	5	82.20	82.10	0	8,892	0.00%
2018/08/15	3	83.20	1	83.40	83.30	2	8,821	0.02%
2018/08/14	1	83.60	0	0.00	83.50	1	8,801	0.01%
2018/08/10	2	84.20	0	0.00	84.60	2	8,842	0.02%
2018/08/08	0	0.00	2	84.80	85.00	-2	9,076	-0.02%
2018/08/03	1	83.50	0	0.00	83.80	1	9,197	0.01%
2018/08/01	0	0.00	3	84.80	84.80	-3	9,237	-0.03%
2018/07/30	3	84.60	0	0.00	84.20	3	9,209	0.03%
2018/07/23	3	83.50	0	0.00	83.70	3	9,273	0.03%
2018/07/20	2	83.90	0	0.00	84.00	2	9,285	0.02%
2018/07/18	1	85.10	2	84.80	85.60	-1	9,362	-0.01%
2018/07/17	2	84.10	0	0.00	84.10	2	9,314	0.02%
2018/07/16	3	85.40	0	0.00	84.50	3	9,333	0.03%
2018/07/13	1	85.00	1	84.90	85.00	0	9,408	0.00%
2018/07/12	3	84.77	2	84.90	84.70	1	9,439	0.01%
2018/07/11	0	0.00	1	83.60	83.90	-1	9,467	-0.01%
2018/07/10	1	82.80	0	0.00	82.70	1	9,399	0.01%
2018/07/09	0	87.30	1	87.50	87.50	-1	9,278	-0.01%
2018/07/06	0	0.00	4	87.05	87.10	-4	9,096	-0.04%
2018/07/05	0	0.00	9	88.00	88.00	-9	8,965	-0.10%
2018/07/04	0	0.00	1	87.50	88.00	-1	8,937	-0.01%
2018/07/03	0	0.00	2	87.70	88.00	-2	8,932	-0.02%
2018/07/02	4	86.80	2	87.00	87.30	2	8,792	0.02%
2018/06/29	1	85.90	11	86.56	87.20	-10	8,711	-0.11%
2018/06/28	4	84.70	4	85.33	84.50	0	8,480	0.00%
2018/06/26	1	85.30	8	85.59	85.40	-7	8,411	-0.08%
2018/06/25	0	0.00	10	84.90	85.00	-10	8,335	-0.12%
2018/06/22	2	83.60	1	84.60	84.60	1	8,317	0.01%
2018/06/20	2	83.00	3	84.00	84.40	-1	8,322	-0.01%
2018/06/19	12.1	83.02	0	0.00	82.80	12.1	8,338	0.14%
2018/06/15	7	83.89	0	0.00	84.60	7	8,162	0.09%
2018/06/14	18	84.34	0	0.00	84.20	18	8,003	0.22%
2018/06/13	1	85.70	1	85.80	85.90	0	7,851	0.00%
2018/06/12	1	85.00	1	85.20	85.30	0	8,023	0.00%
2018/06/11	2	85.05	0	0.00	85.00	2	7,862	0.02%
2018/06/08	3	85.60	0	0.00	85.50	3	7,740	0.04%
2018/06/07	0	0.00	1	87.00	86.90	-1	7,586	-0.01%
2018/06/05	1	86.90	0.2	86.20	86.50	0.8	7,430	0.01%
2018/06/04	0	0.00	6	86.10	86.40	-6	7,352	-0.08%
2018/06/01	0	0.00	1	84.60	85.10	-1	7,270	-0.01%
2018/05/31	2	84.40	0.2	84.20	83.70	1.8	7,319	0.03%
2018/05/30	2	85.15	12	85.10	85.10	-10	6,891	-0.15%
2018/05/28	2	85.95	6	86.60	86.30	-4	6,870	-0.06%
2018/05/25	3	86.73	7	86.20	86.00	-4	6,862	-0.06%
2018/05/24	1	86.70	8	87.19	87.40	-7	6,838	-0.10%
2018/05/23	0	0.00	3	87.00	86.70	-3	6,876	-0.04%
2018/05/21	2	87.00	17	87.25	87.10	-15	6,891	-0.22%
2018/05/18	3	86.87	6	87.00	87.30	-3	6,938	-0.04%
2018/05/17	3	86.80	24	87.34	87.20	-21	7,011	-0.30%
2018/05/16	4	85.65	1	86.30	86.40	3	6,889	0.04%
2018/05/15	2	85.40	0	0.00	85.20	2	6,913	0.03%
2018/05/14	13	85.34	0	0.00	85.50	13	6,995	0.19%
2018/05/11	3	84.20	3	84.80	85.00	0	7,005	0.00%
2018/05/10	0	0.00	1	83.90	83.80	-1	6,958	-0.01%
2018/05/09	3	83.10	2	82.90	83.00	1	6,928	0.01%
2018/05/08	0	0.00	4	82.90	82.90	-4	6,957	-0.06%
2018/05/07	6	81.82	3	82.27	82.50	3	6,926	0.04%
2018/05/04	4	81.60	3	82.53	81.80	1	6,915	0.01%
2018/05/03	3	82.00	1	82.19	81.70	2	6,893	0.03%
2018/05/02	0	0.00	5	82.72	82.90	-5	6,902	-0.07%
2018/04/30	1	80.80	2	81.60	81.60	-1	6,869	-0.01%
2018/04/27	1	80.90	0	0.00	80.80	1	6,865	0.01%
2018/04/26	2	81.00	2	80.40	81.00	0	6,892	0.00%
2018/04/25	5	80.40	0	0.00	80.90	5	6,858	0.07%
2018/04/24	5	81.30	2	81.60	80.90	3	6,871	0.04%
2018/04/23	10	82.05	0	0.00	82.00	10	6,830	0.15%
2018/04/20	4	82.83	4	83.15	83.00	0	6,791	0.00%
2018/04/19	16	82.90	1	83.30	83.80	15	6,790	0.22%
2018/04/18	6	82.65	1	82.80	82.90	5	6,794	0.07%
2018/04/17	6	82.22	0	82.40	82.40	6	6,838	0.09%
2018/04/16	6	84.00	5	83.80	83.80	1	6,990	0.01%
2018/04/13	6	84.62	0	0.00	84.10	6	7,195	0.08%
2018/04/12	3	84.50	5	84.46	84.80	-2	7,292	-0.03%
2018/04/10	0	0.00	1	83.50	83.80	-1	7,346	-0.01%
2018/04/09	0	0.00	2	83.15	83.40	-2	7,330	-0.03%
2018/04/03	2	80.90	2	81.50	81.30	0	7,277	0.00%
2018/04/02	2	81.15	0	0.00	81.60	2	7,305	0.03%
2018/03/30	0	0.00	6	81.90	82.10	-6	7,404	-0.08%
2018/03/29	0	0.00	1	81.50	81.80	-1	7,355	-0.01%
2018/03/28	6.5	82.59	0	0.00	82.50	6.5	7,293	0.09%
2018/03/27	2	82.80	1	83.00	83.10	1	7,308	0.01%
2018/03/26	3.1	82.05	2	82.80	82.50	1.1	7,279	0.02%
2018/03/23	3	81.77	0	0.00	82.20	3	7,236	0.04%
2018/03/22	4	82.75	4	83.70	83.10	0	7,161	0.00%
2018/03/20	0	0.00	3	82.37	82.50	-3	7,102	-0.04%
2018/03/19	2	81.30	1	82.00	82.00	1	7,048	0.01%
2018/03/16	0	0.00	5	81.42	81.70	-5	7,015	-0.07%
2018/03/13	0	0.00	67	80.25	81.00	-67	6,826	-0.98%
2018/03/12	2	80.20	10	80.30	80.50	-8	6,827	-0.12%
2018/03/09	1	79.00	0	0.00	79.30	1	6,749	0.01%
2018/03/08	0	0.00	2	79.00	79.00	-2	6,768	-0.03%
2018/03/06	0	0.00	2	78.41	79.30	-2	6,825	-0.03%
2018/03/05	3	78.40	4	78.68	78.10	-1	6,856	-0.01%
2018/03/02	6	77.78	1	78.20	78.30	5	6,805	0.07%
2018/03/01	5	78.96	10	79.46	79.10	-5	6,758	-0.07%
2018/02/27	5	80.70	5	80.58	80.60	0	6,677	0.00%
2018/02/26	4	79.90	0	0.00	80.30	4	6,606	0.06%
2018/02/23	6	79.17	2	79.30	79.10	4	6,604	0.06%
2018/02/22	0	0.00	3	78.30	78.50	-3	6,628	-0.05%
2018/02/21	9	77.98	5	78.60	79.00	4	6,641	0.06%
2018/02/12	5	76.24	2	76.80	76.20	3	6,582	0.05%
2018/02/09	6	75.87	7	76.46	76.00	-1	6,514	-0.02%
2018/02/07	5	77.90	2	78.50	77.70	3	6,437	0.05%
2018/02/06	9	76.67	0	0.00	76.10	9	6,359	0.14%
2018/02/05	1	78.70	1	78.20	78.80	0	6,218	0.00%
2018/02/01	1	80.10	0	0.00	80.10	1	6,150	0.02%
2018/01/31	1	80.10	10	80.80	80.10	-9	6,124	-0.15%
2018/01/30	2	81.25	0	0.00	81.00	2	6,068	0.03%
2018/01/29	1	81.80	0	0.00	82.00	1	6,075	0.02%
2018/01/26	3	81.33	1	81.20	81.60	2	6,088	0.03%
2018/01/25	3	81.30	2	81.60	81.80	1	6,071	0.02%
2018/01/24	6	80.40	0	0.00	80.30	6	6,009	0.10%
2018/01/19	2	80.50	3	80.63	81.10	-1	5,950	-0.02%
2018/01/18	2	81.20	2	82.20	81.20	0	5,918	0.00%
2018/01/17	0	0.00	1	81.10	81.50	-1	5,854	-0.02%
2018/01/16	3	81.33	0	0.00	81.50	3	5,776	0.05%
2018/01/15	0	0.00	11	81.72	82.00	-11	5,739	-0.19%
2018/01/12	3	81.60	3	81.43	81.10	0	5,700	0.00%
2018/01/11	2	81.20	6	81.87	82.00	-4	5,616	-0.07%
2018/01/10	3	83.30	2	82.90	82.70	1	5,560	0.02%
2018/01/09	5	80.70	9	80.99	81.70	-4	5,348	-0.07%
2018/01/08	0	0.00	1.2	79.27	79.50	-1.2	5,184	-0.02%
2018/01/04	0	0.00	1	78.00	78.00	-1	5,162	-0.02%
2018/01/03	10	78.10	0.2	77.90	78.20	9.8	5,196	0.19%
2018/01/02	1	76.90	3	77.10	77.00	-2	5,225	-0.04%

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－23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－24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－24天前

...詳全文

南亞

券商分點績效/獲利分析

元大-景美券商分點個股進出
元大-景美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-景美 券商分點個股進出 元大-景美 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-景美券商分點個股進出
元大-景美券商分點全部個股操作績效/獲利分析