南亞 (1303)-兆豐-北高雄券商分點個股進出

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

南亞

(1303)

可現股當沖

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

立即追蹤
本地時間:14:30

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

南亞 (1303)籌碼相關－兆豐-北高雄券商分點個股進出

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

兆豐-北高雄券商分點個股進出
兆豐-北高雄券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/23	23.1	54.01	1	54.10	53.70	22.1	9,325	0.24%
2024/05/22	35.2	54.75	4.9	55.00	54.50	30.3	9,198	0.33%
2024/05/21	9.1	56.18	3.8	56.01	55.70	5.4	8,828	0.06%
2024/05/20	0	0.00	2	57.05	57.20	-2	8,690	-0.02%
2024/05/17	8.8	57.05	3.8	57.54	56.50	5	8,663	0.06%
2024/05/16	4.8	57.12	7.4	57.27	57.40	-2.6	8,614	-0.03%
2024/05/15	12.8	56.80	2.8	56.94	56.80	10	8,508	0.12%
2024/05/14	4.8	57.22	4.7	57.26	56.80	0	8,490	0.00%
2024/05/13	41.9	56.65	11.8	56.75	56.40	30.1	8,476	0.36%
2024/05/10	30.8	56.86	1.8	56.62	57.00	29	8,435	0.34%
2024/05/09	0.9	56.94	0.7	57.00	56.30	0.2	8,389	0.00%
2024/05/08	1.2	57.50	0.7	57.50	56.70	0.5	8,363	0.01%
2024/05/07	9.7	57.27	4.8	58.21	56.90	5	8,320	0.06%
2024/05/06	3.8	57.53	4.7	57.29	57.70	-1	8,222	-0.01%
2024/05/03	4.7	57.46	3.7	57.58	56.80	1	8,139	0.01%
2024/05/02	4.7	56.73	3.4	56.93	57.40	1.3	8,038	0.02%
2024/04/30	4.4	56.99	0.5	56.87	56.70	3.9	7,972	0.05%
2024/04/29	0.1	57.30	2	56.90	57.60	-1.9	7,911	-0.02%
2024/04/26	1.1	55.91	0.3	56.00	55.60	0.9	7,851	0.01%
2024/04/25	6	56.06	4.3	55.96	55.80	1.8	7,907	0.02%
2024/04/24	3.8	56.99	3.8	57.02	56.40	0	7,941	0.00%
2024/04/23	3.8	57.14	3.7	57.54	56.70	0	8,133	0.00%
2024/04/22	0.5	56.60	2.5	56.55	57.30	-2.1	8,180	-0.03%
2024/04/19	5.8	55.16	4.8	55.47	55.00	1	8,049	0.01%
2024/04/18	6.8	54.99	3.3	54.88	55.80	3.5	7,902	0.04%
2024/04/17	3.1	54.97	1.1	55.36	55.00	2	7,897	0.02%
2024/04/16	2	55.45	0	0.00	55.50	2	7,807	0.03%
2024/04/15	0.3	57.06	1.8	57.09	57.20	-1.4	7,685	-0.02%
2024/04/12	1	57.10	3	57.30	57.40	-2	7,618	-0.03%
2024/04/11	36	57.42	3.7	57.41	57.20	32.3	7,501	0.43%
2024/04/10	21.7	58.32	1.7	58.68	58.30	20	7,431	0.27%
2024/04/09	11.7	58.25	12.2	58.22	58.60	-0.5	7,407	-0.01%
2024/04/08	23.1	57.50	7	56.80	57.70	16.1	7,293	0.22%
2024/04/03	3	56.93	0	0.00	56.80	3	7,143	0.04%
2024/04/02	3	57.30	1	57.00	57.40	2	7,131	0.03%
2024/04/01	2.1	57.17	5.1	57.42	57.50	-3	7,110	-0.04%
2024/03/29	1	56.00	2	55.95	56.00	-1	6,981	-0.01%
2024/03/28	0.5	55.39	0.7	55.48	55.10	-0.3	6,889	0.00%
2024/03/27	2.2	56.15	5	56.10	56.00	-2.9	6,854	-0.04%
2024/03/26	1	56.20	7.1	56.20	56.40	-6.1	6,859	-0.09%
2024/03/25	2	55.20	1	55.00	55.30	1	6,806	0.01%
2024/03/22	4	54.65	1	55.00	54.80	3	6,830	0.04%
2024/03/21	0	0.00	0.6	54.82	55.00	-0.6	6,805	-0.01%
2024/03/20	6.7	54.10	6.2	54.07	53.60	0.4	6,828	0.01%
2024/03/19	7.8	54.92	7.7	55.15	55.00	0	6,727	0.00%
2024/03/18	1.8	54.97	5.7	55.11	55.00	-4	6,693	-0.06%
2024/03/15	27.8	54.92	4.5	55.55	54.50	23.3	6,618	0.35%
2024/03/14	4.5	55.45	6.5	56.00	56.40	-2	5,815	-0.03%
2024/03/13	13.7	56.30	1.5	56.25	55.60	12.2	5,732	0.21%
2024/03/12	3.8	56.62	5.8	56.67	56.70	-2.1	5,603	-0.04%
2024/03/11	7.8	55.47	5.7	56.06	56.10	2.1	5,570	0.04%
2024/03/08	10.8	55.81	4.8	55.85	55.50	6	5,557	0.11%
2024/03/07	6.9	56.23	12.4	56.21	56.50	-5.5	5,409	-0.10%
2024/03/06	9.3	56.42	2.6	56.64	56.30	6.7	5,333	0.13%
2024/03/05	13.7	57.45	5.7	57.58	56.90	8	5,355	0.15%
2024/03/04	16.7	57.89	7.7	57.73	58.00	9	5,286	0.17%
2024/03/01	15.8	58.77	4.7	58.78	58.50	11.1	5,293	0.21%
2024/02/29	7.7	58.72	6.7	59.09	59.70	1	5,311	0.02%
2024/02/27	47	59.12	3.7	59.52	58.90	43.2	5,250	0.82%
2024/02/26	3.7	59.75	0.7	59.90	59.90	3	5,154	0.06%
2024/02/23	24.8	59.93	5.7	60.12	59.70	19.1	5,190	0.37%
2024/02/22	5.7	60.69	6.7	60.79	60.50	-1	5,287	-0.02%
2024/02/21	13.7	60.94	11.7	61.12	61.00	2	5,313	0.04%
2024/02/20	4.7	61.47	3.7	61.62	61.30	1	5,334	0.02%
2024/02/19	5.7	61.32	4.8	61.45	61.60	0.9	5,405	0.02%
2024/02/16	3.7	61.15	3.7	61.69	61.10	0	5,541	0.00%
2024/02/15	5.7	60.52	12.1	60.76	61.20	-6.4	5,583	-0.11%
2024/02/05	8.7	60.98	8.7	61.19	61.00	0	5,536	0.00%
2024/02/02	0.7	62.20	3.7	62.12	62.40	-3	5,492	-0.05%
2024/02/01	3.7	61.51	3.7	61.56	62.30	0	5,533	0.00%
2024/01/31	26.7	61.18	4.7	61.29	60.90	22	5,510	0.40%
2024/01/30	5.8	61.85	3.7	61.95	61.20	2.1	5,505	0.04%
2024/01/29	3.7	61.17	5.4	61.83	62.30	-1.7	5,536	-0.03%
2024/01/26	0.3	60.98	1.7	61.24	61.50	-1.4	5,537	-0.03%
2024/01/25	6.7	60.65	3.5	60.90	60.50	3.2	5,559	0.06%
2024/01/24	0.5	60.88	0.7	60.80	60.70	-0.2	5,600	0.00%
2024/01/23	15.7	59.99	6.6	60.09	60.30	9.2	5,689	0.16%
2024/01/22	28.1	59.98	0.2	60.20	59.50	27.9	5,805	0.48%
2024/01/19	3.7	59.89	4.5	60.09	60.00	-0.8	5,820	-0.01%
2024/01/18	0.2	60.37	0.2	60.40	60.10	-0.1	5,796	0.00%
2024/01/17	25.7	60.65	5.7	60.46	60.10	20	5,772	0.35%
2024/01/16	11.7	62.30	3.6	62.18	61.80	8.1	5,600	0.14%
2024/01/15	1.6	64.05	0.6	64.30	63.60	1	5,558	0.02%
2024/01/12	0.1	64.00	1.2	63.66	64.00	-1.1	5,647	-0.02%
2024/01/11	7	64.07	5.5	63.76	63.50	1.4	5,740	0.02%
2024/01/10	4	64.50	0	0.00	64.50	4	5,968	0.07%
2024/01/09	1.1	65.27	0.2	65.70	65.10	0.9	6,039	0.02%
2024/01/08	5.7	65.96	3.7	66.18	65.80	2	6,084	0.03%
2024/01/05	3.7	65.86	3.7	65.85	65.40	0	6,156	0.00%
2024/01/04	0.7	65.60	0.7	65.60	65.60	0	6,263	0.00%
2024/01/03	4.8	65.75	3.7	65.68	65.60	1.1	6,402	0.02%
2024/01/02	3.7	66.25	4.7	66.37	66.70	-1	6,368	-0.02%
2023/12/29	3.7	66.64	6.7	66.62	66.50	-3	6,389	-0.05%
2023/12/28	5.7	66.41	6.7	66.39	67.00	-1.1	6,486	-0.02%
2023/12/27	3.7	65.87	3.7	66.12	66.10	0	6,453	0.00%
2023/12/26	3.7	65.92	6	65.95	66.10	-2.4	6,432	-0.04%
2023/12/25	3.7	64.94	6.7	65.05	65.50	-3	6,442	-0.05%
2023/12/22	12.8	65.31	3.7	65.43	65.10	9.1	6,471	0.14%
2023/12/21	13.7	65.83	3.7	66.14	66.00	10	6,481	0.15%
2023/12/20	6.7	66.38	3.7	66.29	66.80	3	6,406	0.05%
2023/12/19	10	66.65	3.7	66.74	66.60	6.4	6,340	0.10%
2023/12/18	3.7	67.20	3.7	67.01	67.00	0	6,367	0.00%
2023/12/15	3.7	67.83	4.3	68.08	67.30	-0.6	6,312	-0.01%
2023/12/14	5.3	67.49	6.6	67.92	67.90	-1.4	6,139	-0.02%
2023/12/13	8	67.22	3.7	67.40	66.70	4.3	6,049	0.07%
2023/12/12	9.7	68.00	3.7	68.01	68.20	6	6,138	0.10%
2023/12/11	6.7	67.35	3.7	67.23	67.30	3	6,161	0.05%
2023/12/08	9.7	67.81	3.7	68.40	67.60	6	6,147	0.10%
2023/12/06	3.7	68.95	4.7	69.04	68.70	-1	6,181	-0.02%
2023/12/05	3.7	68.45	6.3	68.78	68.70	-2.6	6,162	-0.04%
2023/12/04	0	68.40	8.3	68.49	68.70	-8.3	6,139	-0.14%
2023/11/30	0.1	68.80	1	69.30	68.10	-0.9	6,072	-0.01%
2023/11/29	0	69.20	0	0.00	68.40	0	5,856	0.00%
2023/11/28	1	69.20	5	69.08	68.60	-4	5,740	-0.07%
2023/11/27	0	0.00	5.6	68.32	67.70	-5.6	5,736	-0.10%
2023/11/21	0.3	68.63	9.7	69.27	69.60	-9.4	5,496	-0.17%
2023/11/20	3.8	68.08	3.7	67.64	67.40	0.1	5,302	0.00%
2023/11/17	3.7	68.30	3.5	68.25	68.20	0.2	5,249	0.00%
2023/11/16	0.2	67.70	8	67.74	68.40	-7.9	5,235	-0.15%
2023/11/15	0	0.00	17	67.12	68.00	-17	5,168	-0.33%
2023/11/14	0.3	64.83	8.8	65.21	65.80	-8.5	5,020	-0.17%
2023/11/13	4.7	64.91	5.7	64.84	64.80	-1	5,046	-0.02%
2023/11/10	4.7	64.79	8.7	64.87	64.90	-4	5,092	-0.08%
2023/11/09	2.7	64.55	15.7	64.94	65.30	-13	5,097	-0.25%
2023/11/08	3.7	64.12	5.7	64.06	64.50	-2	5,074	-0.04%
2023/11/07	8.7	64.49	6.4	64.34	64.30	2.3	5,053	0.04%
2023/11/06	0.2	64.25	4.5	64.47	64.80	-4.3	5,047	-0.08%
2023/11/03	6.7	63.55	7.7	63.68	64.00	-1	4,994	-0.02%
2023/11/02	4.7	62.94	4.7	62.94	63.20	0.1	5,022	0.00%
2023/11/01	2.7	62.13	2.4	62.34	62.10	0.2	4,984	0.00%
2023/10/31	0.2	61.85	0.5	61.85	61.90	-0.3	4,985	-0.01%
2023/10/30	9.9	61.82	3.3	61.89	61.30	6.6	4,972	0.13%
2023/10/27	6.3	62.36	0	0.00	62.20	6.3	4,867	0.13%
2023/10/26	7.3	62.92	0.2	62.80	62.50	7.1	4,836	0.15%
2023/10/25	3.1	63.28	0.2	63.60	63.10	2.9	4,790	0.06%
2023/10/24	1.1	63.40	0.2	63.40	63.30	0.9	4,740	0.02%
2023/10/23	13.7	63.85	3.7	64.15	63.70	10	4,718	0.21%
2023/10/20	4.8	64.38	3.7	64.46	64.40	1.1	4,670	0.02%
2023/10/19	6.9	65.61	6.7	65.60	65.20	0.2	4,674	0.00%
2023/10/18	5.9	65.42	3.6	65.62	67.10	2.3	4,686	0.05%
2023/10/17	0.3	65.74	0.2	65.80	66.00	0	4,452	0.00%
2023/10/16	3.7	65.86	3.7	65.83	66.10	0	4,469	0.00%
2023/10/13	10.8	66.53	3.7	66.49	66.30	7.1	4,507	0.16%
2023/10/12	0.7	66.90	0.7	66.90	67.70	0	4,468	0.00%
2023/10/06	3.7	64.81	3.7	65.11	65.30	0	4,373	0.00%
2023/10/05	4.7	64.82	1.3	64.57	64.70	3.4	4,443	0.08%
2023/10/04	42	64.41	0	0.00	64.20	42	4,452	0.94%
2023/10/02	5	66.20	0	0.00	66.40	5	4,456	0.11%
2023/09/27	1	66.60	0	0.00	66.60	1	4,650	0.02%
2023/09/26	2.2	66.60	0	0.00	66.70	2.2	4,734	0.05%
2023/09/25	1.1	67.31	0	0.00	67.70	1.1	4,720	0.02%
2023/09/22	0.3	67.27	0.6	67.27	66.90	-0.3	4,805	-0.01%
2023/09/21	5	67.50	0	0.00	67.00	5	4,921	0.10%
2023/09/20	4.6	68.36	3.4	68.48	68.40	1.2	4,948	0.02%
2023/09/19	3.4	68.53	3	68.43	68.60	0.4	4,994	0.01%
2023/09/18	0	0.00	1	69.00	68.80	-1	5,061	-0.02%
2023/09/14	1.1	68.84	1	68.80	69.20	0.1	5,017	0.00%
2023/09/13	0	0.00	0.2	68.70	68.30	-0.2	4,992	0.00%
2023/09/12	5	67.90	1	68.80	68.60	4	5,155	0.08%
2023/09/11	0	0.00	1	67.80	67.90	-1	5,140	-0.02%
2023/09/08	0	0.00	0.1	67.90	67.70	-0.1	5,156	0.00%
2023/09/06	1.1	67.14	0	0.00	67.10	1.1	5,178	0.02%
2023/09/04	0.2	68.10	0	0.00	68.00	0.2	5,173	0.00%
2023/09/01	0	0.00	10	67.20	67.30	-10	5,207	-0.19%
2023/08/31	10.2	66.60	0.1	67.00	66.10	10.1	5,267	0.19%
2023/08/30	0.1	67.40	1.2	67.39	67.40	-1.1	5,135	-0.02%
2023/08/29	1.1	66.58	3	66.37	66.80	-1.9	5,175	-0.04%
2023/08/28	1.3	65.85	2	65.85	66.20	-0.7	5,204	-0.01%
2023/08/25	0.2	65.65	0.5	65.60	65.30	-0.3	5,407	0.00%
2023/08/24	0.6	66.00	0.5	66.00	65.80	0.1	5,463	0.00%
2023/08/23	5.2	65.38	0.5	65.80	65.50	4.8	5,491	0.09%
2023/08/22	5.7	65.94	3.7	65.81	65.50	2	5,549	0.04%
2023/08/21	1	66.10	1	66.60	66.30	0	5,565	0.00%
2023/08/18	1.9	66.78	2.4	66.82	66.40	-0.6	5,583	-0.01%
2023/08/17	13.8	66.15	100.5	65.76	66.10	-86.6	5,600	-1.55%
2023/08/16	24.9	66.78	3.5	67.22	66.90	21.4	5,576	0.38%
2023/08/15	11.1	68.57	100.2	68.65	68.10	-89.1	5,578	-1.60%
2023/08/14	14.9	69.05	3.3	68.91	68.70	11.6	5,662	0.20%
2023/08/11	1	69.60	0	0.00	69.60	1	5,776	0.02%
2023/08/10	1	69.70	1	69.70	69.70	0	5,850	0.00%
2023/08/09	7	69.77	0	0.00	70.10	7	5,848	0.12%
2023/08/08	8	69.26	0	0.00	69.20	8	5,860	0.14%
2023/08/07	19.2	69.95	0	0.00	69.90	19.2	5,812	0.33%
2023/08/04	11	69.91	0	0.00	70.00	11	5,839	0.19%
2023/08/02	11.3	69.77	0	0.00	69.70	11.3	5,836	0.19%
2023/08/01	3	70.53	0	0.00	70.60	3	5,769	0.05%
2023/07/28	3.7	70.07	0	0.00	69.80	3.7	5,728	0.06%
2023/07/27	1	69.90	2	69.90	70.00	-1	5,714	-0.02%
2023/07/25	1	69.70	0	0.00	69.60	1	5,754	0.02%
2023/07/21	0.2	70.75	0.2	70.80	70.70	0	5,783	0.00%
2023/07/20	1	70.50	0	0.00	70.40	1	5,763	0.02%
2023/07/19	7	70.70	0	0.00	70.30	7	5,795	0.12%
2023/07/18	21	70.86	0	0.00	70.10	21	5,791	0.36%
2023/07/17	2	70.85	0	0.00	70.80	2	5,726	0.03%
2023/07/14	0	0.00	1.2	71.20	71.20	-1.2	5,723	-0.02%
2023/07/13	1	70.00	0	0.00	69.90	1	5,668	0.02%
2023/07/12	3	69.17	0	0.00	69.40	3	5,634	0.05%
2023/07/11	3	69.53	0	0.00	69.60	3	5,589	0.05%
2023/07/10	0.1	69.17	0	0.00	69.00	0.1	5,584	0.00%
2023/07/07	6	68.77	1	69.00	68.70	5	5,556	0.09%
2023/07/06	7	69.67	0	0.00	69.20	7	5,528	0.13%
2023/07/05	4.4	70.94	0.2	71.10	70.80	4.2	5,375	0.08%
2023/07/04	4.7	71.43	0.2	71.50	70.90	4.5	5,323	0.08%
2023/07/03	2.2	72.78	2.5	72.28	72.10	-0.3	5,251	-0.01%
2023/06/30	5.9	72.64	3.9	72.56	72.50	2	5,272	0.04%
2023/06/29	1.9	73.22	0.9	73.70	72.80	1	5,230	0.02%
2023/06/28	7.9	76.40	5.9	76.15	76.10	2	5,153	0.04%
2023/06/27	6.9	77.63	4	77.65	77.10	2.9	5,082	0.06%
2023/06/26	4	78.05	3.6	78.25	78.00	0.4	5,071	0.01%
2023/06/21	2.6	78.27	2.6	78.15	78.60	0	5,041	0.00%
2023/06/20	3.6	78.86	3.6	78.75	78.50	0	5,031	0.00%
2023/06/19	3.6	79.40	3.6	79.37	79.00	0	5,005	0.00%
2023/06/16	0.6	79.40	4.6	79.93	80.10	-4	4,985	-0.08%
2023/06/15	4.6	79.11	4.6	79.16	79.40	0	4,836	0.00%
2023/06/14	0.6	79.40	0.9	79.50	79.20	-0.3	4,969	-0.01%
2023/06/13	3.6	79.53	5.6	79.57	79.20	-2	4,990	-0.04%
2023/06/12	0.6	79.90	0.6	79.90	79.70	0	4,992	0.00%
2023/06/09	0.6	79.50	0.5	79.50	79.90	0.1	5,051	0.00%
2023/06/08	1.1	79.13	0.2	79.40	79.30	0.9	5,079	0.02%
2023/06/07	10.6	79.58	2.6	79.46	79.50	8	5,165	0.15%
2023/06/06	3.6	78.62	3.6	78.78	79.20	0	5,195	0.00%
2023/06/05	0.6	79.00	0.6	79.00	78.70	0	5,184	0.00%
2023/06/02	2.6	78.16	2.6	78.12	78.10	0	5,193	0.00%
2023/06/01	1.6	77.81	1.6	77.87	77.60	0	5,160	0.00%
2023/05/31	6.6	78.43	0.6	78.70	77.70	6	5,107	0.12%
2023/05/30	0.6	78.40	0.6	78.40	78.10	0	4,923	0.00%
2023/05/29	3.6	78.92	0.6	79.00	78.40	3	4,896	0.06%
2023/05/26	0	0.00	13	79.00	78.80	-13	4,926	-0.26%
2023/05/25	0.6	80.30	1.6	80.43	79.60	-1	4,889	-0.02%
2023/05/24	1.6	80.17	0.6	80.30	80.90	1	4,856	0.02%
2023/05/23	0.6	80.40	0.6	80.40	80.70	0	4,811	0.00%
2023/05/22	200.6	80.87	3.6	80.68	80.70	197	4,740	4.16%	大買/鉅額交易
2023/05/19	0.6	79.80	6.6	80.38	80.60	-6	4,687	-0.13%
2023/05/18	0.6	79.90	3.6	80.18	80.20	-3	4,633	-0.07%
2023/05/17	0.6	78.60	8.6	79.32	79.90	-8	4,558	-0.18%
2023/05/16	0.6	77.70	1.6	78.28	78.80	-1	4,417	-0.02%
2023/05/15	3.6	76.80	8.6	77.63	77.70	-5	4,376	-0.11%
2023/05/12	0.6	77.80	0.6	77.80	77.30	0	4,373	0.00%
2023/05/11	0.6	77.80	0.6	77.80	77.70	0	4,350	0.00%
2023/05/10	3.6	78.08	3.6	77.56	77.50	0	4,362	0.00%
2023/05/09	0.6	77.70	4.6	77.90	78.50	-4	4,373	-0.09%
2023/05/08	0.6	77.60	0.5	77.60	77.70	0.1	4,370	0.00%
2023/05/05	0.1	77.50	0.2	77.50	77.50	-0.1	4,369	0.00%
2023/05/04	0.6	77.90	3.6	77.66	77.60	-3	4,449	-0.07%
2023/05/03	3.6	77.18	2.6	77.21	77.10	1	4,475	0.02%
2023/05/02	2.6	77.69	2.6	77.57	77.50	0.1	4,564	0.00%
2023/04/28	0.6	77.70	5.6	77.97	78.00	-5	4,701	-0.11%
2023/04/27	3.6	77.65	3.6	77.73	77.70	0	4,706	0.00%
2023/04/26	0.6	77.30	2.6	77.57	78.00	-2	4,657	-0.04%
2023/04/25	1.6	77.82	0.6	78.20	77.40	1	4,610	0.02%
2023/04/24	0.6	77.90	0.6	77.90	78.00	0	4,546	0.00%
2023/04/21	0.6	77.30	0.6	77.30	77.90	0	4,504	0.00%
2023/04/20	3.7	76.58	3.6	76.86	77.00	0.1	4,479	0.00%
2023/04/19	0.6	77.82	0.5	77.44	77.00	0.2	4,598	0.00%
2023/04/18	0.1	77.50	0.2	77.50	77.90	-0.1	4,591	0.00%
2023/04/17	0.6	77.90	5.6	77.99	77.70	-5	4,587	-0.11%
2023/04/14	4.6	77.48	3.6	77.64	77.90	1	4,574	0.02%
2023/04/13	3.6	77.53	2.6	77.88	77.90	1	4,581	0.02%
2023/04/12	3.6	77.56	8.6	77.69	77.90	-5	4,563	-0.11%
2023/04/11	3.6	77.53	4.3	77.67	77.90	-0.7	4,582	-0.02%
2023/04/10	0.6	77.67	0.6	77.70	77.70	0	4,552	0.00%
2023/04/06	0.1	77.00	0	0.00	77.30	0.1	4,554	0.00%
2023/03/31	3.6	77.67	3.6	77.92	77.50	0	4,560	0.00%
2023/03/30	0.6	77.90	2.6	77.90	78.00	-2	4,712	-0.04%
2023/03/29	0.6	77.20	3.6	77.70	78.00	-3	4,900	-0.06%
2023/03/28	0	0.00	2.5	77.24	77.20	-2.5	5,105	-0.05%
2023/03/27	1.6	76.85	2.3	76.79	77.30	-0.7	5,320	-0.01%
2023/03/24	3.6	76.42	5.6	76.59	76.80	-2	5,700	-0.03%
2023/03/23	0	0.00	1	76.80	76.60	-1	5,734	-0.02%
2023/03/22	2.6	75.83	7.1	75.86	75.90	-4.5	5,797	-0.08%
2023/03/21	2	75.55	0	0.00	75.50	2	5,884	0.03%
2023/03/20	0.2	75.80	0.4	75.60	75.40	-0.2	5,953	0.00%
2023/03/17	0.6	75.17	2.7	75.66	76.50	-2.1	6,062	-0.03%
2023/03/15	0.6	74.80	0.6	74.80	74.50	0	6,106	0.00%
2023/03/14	3.6	73.77	3.6	74.02	74.10	0	6,150	0.00%
2023/03/13	4.1	73.87	15.2	74.70	74.70	-11	6,178	-0.18%
2023/03/10	6.6	74.06	3.6	74.11	74.00	3	6,196	0.05%
2023/03/09	4.6	75.38	3.6	75.24	74.60	1	6,243	0.02%
2023/03/08	9.6	75.69	4.6	75.88	76.10	5	6,381	0.08%
2023/03/07	0.6	75.70	3.1	75.78	76.20	-2.5	6,462	-0.04%
2023/03/06	0.6	75.60	15.6	75.45	75.70	-15	6,623	-0.23%
2023/03/03	0.6	75.47	0.6	75.37	75.10	0	6,742	0.00%
2023/03/02	3.6	74.48	2.6	74.46	75.10	1.1	6,932	0.02%
2023/03/01	2.3	74.80	0	0.00	74.70	2.3	7,056	0.03%
2023/02/24	1.6	75.89	2.3	75.88	75.60	-0.7	7,167	-0.01%
2023/02/23	0.6	76.00	3.6	76.36	76.10	-3	7,156	-0.04%
2023/02/22	3.6	75.38	3.6	75.16	76.00	0	7,172	0.00%
2023/02/21	1.1	75.85	0.6	75.80	76.00	0.5	7,202	0.01%
2023/02/20	0.6	75.70	0.6	75.70	75.80	0	7,342	0.00%
2023/02/17	1.6	75.05	0.6	75.20	75.70	1	7,450	0.01%
2023/02/16	0	0.00	1	75.20	75.40	-1	7,625	-0.01%
2023/02/15	4.6	75.08	2.6	75.38	74.70	2	7,783	0.03%
2023/02/14	0.6	75.30	0.6	75.30	75.50	0	7,799	0.00%
2023/02/13	3.6	74.25	3.6	74.31	75.30	0	7,853	0.00%
2023/02/10	3.8	74.35	3.6	74.48	74.40	0.2	7,889	0.00%
2023/02/09	0.2	74.90	1.2	74.98	74.80	-1	7,999	-0.01%
2023/02/08	6.2	75.04	5.2	75.00	74.70	1	8,109	0.01%
2023/02/03	7	74.54	5	74.60	74.60	2	8,225	0.02%
2023/02/02	9.6	74.49	8.6	74.47	75.20	1	8,250	0.01%
2023/02/01	4.6	75.25	3.4	75.49	75.40	1.2	8,237	0.01%
2023/01/31	0.2	76.30	2.4	76.34	75.40	-2.2	8,278	-0.03%
2023/01/30	3	75.50	3	75.57	77.00	0	8,248	0.00%
2023/01/17	0.6	74.80	6.1	74.94	75.00	-5.5	8,151	-0.07%
2023/01/16	0.6	74.60	5	74.94	74.70	-4.4	8,187	-0.05%
2023/01/13	4	73.50	4	74.42	74.30	0	8,200	0.00%
2023/01/12	1	74.20	1.1	74.20	74.30	0	8,525	0.00%
2023/01/11	8.1	73.45	5.1	73.56	74.00	3	8,605	0.03%
2023/01/10	6.1	74.22	5.8	74.00	74.50	0.2	8,690	0.00%
2023/01/09	0.7	73.40	6.8	74.11	74.80	-6	8,743	-0.07%
2023/01/06	2.9	71.87	4.1	72.25	72.80	-1.2	8,735	-0.01%
2023/01/05	1.7	71.86	0.7	71.80	72.10	1	8,884	0.01%
2023/01/04	2.7	71.52	2.8	71.47	71.50	-0.1	8,972	0.00%
2023/01/03	8.6	70.38	8.5	70.31	71.90	0.2	9,080	0.00%
2022/12/30	5.3	71.01	6.6	71.41	71.00	-1.2	9,055	-0.01%
2022/12/29	5.2	70.94	4.7	70.80	70.40	0.5	9,092	0.01%
2022/12/28	3.6	71.01	3.4	71.62	71.40	0.2	9,086	0.00%
2022/12/27	1.5	71.90	1.5	71.83	71.70	0	9,118	0.00%
2022/12/26	0.5	71.06	0.8	70.90	71.40	-0.3	9,166	0.00%
2022/12/23	5.6	70.48	3.4	70.46	70.30	2.2	9,286	0.02%
2022/12/22	6.7	70.88	1.7	70.96	71.40	5	9,411	0.05%
2022/12/21	2.8	70.33	5.9	70.79	70.50	-3.1	9,300	-0.03%
2022/12/20	12	71.37	9.1	71.04	70.30	2.9	9,141	0.03%
2022/12/19	9.8	71.91	7.4	71.66	71.50	2.4	8,987	0.03%
2022/12/16	9.8	73.16	8.9	73.45	72.50	0.9	8,784	0.01%
2022/12/15	8.4	73.55	9	74.23	74.10	-0.6	8,474	-0.01%
2022/12/14	0.2	74.20	0.4	73.15	73.90	-0.2	8,469	0.00%
2022/12/13	7.3	73.08	3.8	73.05	72.60	3.5	8,418	0.04%
2022/12/12	3.6	73.30	3.4	72.54	73.30	0.2	8,349	0.00%
2022/12/08	10.6	74.23	22.8	73.87	73.30	-12.2	8,428	-0.14%
2022/12/07	4.6	75.56	4.4	75.63	75.20	0.2	8,364	0.00%
2022/12/06	3.6	76.56	3.6	76.28	75.80	0	8,263	0.00%
2022/12/05	3.6	77.57	0.8	77.73	76.70	2.8	8,206	0.03%
2022/12/02	10.8	77.38	4.6	77.53	77.10	6.2	8,142	0.08%
2022/12/01	1	77.70	0.4	78.10	77.60	0.6	8,155	0.01%
2022/11/30	5.4	76.17	3.6	76.65	76.90	1.8	8,039	0.02%
2022/11/29	5.6	76.08	7.9	76.33	76.70	-2.3	7,885	-0.03%
2022/11/28	8.6	75.73	16	75.95	76.00	-7.4	7,825	-0.09%
2022/11/25	0.2	77.80	6.3	77.90	77.10	-6.1	7,756	-0.08%
2022/11/24	0	0.00	14.6	77.37	77.10	-14.6	7,691	-0.19%
2022/11/23	3	76.23	5	76.52	76.30	-2	7,618	-0.03%
2022/11/22	0	0.00	10.5	75.03	75.80	-10.5	7,574	-0.14%
2022/11/21	1	73.90	5	73.40	73.90	-4	7,440	-0.05%
2022/11/18	4.2	72.81	3	73.00	73.20	1.2	7,385	0.02%
2022/11/17	0.1	72.30	1	73.20	73.00	-1	7,364	-0.01%
2022/11/16	5.2	73.09	4.5	73.38	72.40	0.7	7,344	0.01%
2022/11/15	2.1	73.32	4	73.75	74.20	-1.9	7,236	-0.03%
2022/11/14	1	73.70	3	73.80	74.00	-2	7,166	-0.03%
2022/11/11	2.2	71.86	6.5	72.19	72.60	-4.3	7,000	-0.06%
2022/11/10	0	0.00	1	71.00	70.60	-1	6,892	-0.01%
2022/11/09	4	70.10	11	70.60	70.70	-7	6,902	-0.10%
2022/11/08	0	0.00	1	70.40	70.50	-1	6,916	-0.01%
2022/11/07	1	70.00	12	69.74	70.00	-11	6,913	-0.16%
2022/11/04	13	68.10	13	67.80	67.90	0	6,853	0.00%
2022/11/03	8	68.19	9	68.49	68.70	-1	6,796	-0.01%
2022/11/02	10	69.00	20	68.45	68.50	-10	6,733	-0.15%
2022/10/27	0	0.00	13	69.08	68.60	-13	6,872	-0.19%
2022/10/26	5	68.10	20	68.65	68.60	-15	7,016	-0.21%
2022/10/25	10	68.40	12	68.25	68.40	-2	7,013	-0.03%
2022/10/24	10	68.30	15	68.30	68.50	-5	7,024	-0.07%
2022/10/21	0	0.00	1	68.00	67.60	-1	6,986	-0.01%
2022/10/20	5	64.70	9	65.86	67.60	-4	6,978	-0.06%
2022/10/19	5	66.30	7	66.56	66.10	-2	6,699	-0.03%
2022/10/18	6	66.30	10	66.44	66.80	-4	6,658	-0.06%
2022/10/17	10.1	64.30	13.3	64.80	64.50	-3.2	6,646	-0.05%
2022/10/13	15	63.49	3	63.80	63.80	12	6,750	0.18%
2022/10/12	9.2	64.83	1	65.30	65.10	8.2	6,730	0.12%
2022/10/11	6.3	66.02	0	0.00	66.10	6.3	6,783	0.09%
2022/10/07	5	67.50	0	0.00	67.00	5	6,785	0.07%
2022/10/06	7	67.61	0	0.00	67.60	7	6,966	0.10%
2022/10/05	0	0.00	1	68.20	68.30	-1	7,221	-0.01%
2022/10/03	0.3	67.60	1.3	67.53	67.70	-1.1	7,791	-0.01%
2022/09/30	0.3	65.70	12	66.86	66.90	-11.8	8,005	-0.15%
2022/09/29	1	65.30	0	0.00	65.70	1	8,210	0.01%
2022/09/28	2.2	65.68	2	65.15	65.10	0.2	8,691	0.00%
2022/09/26	16	66.20	0	0.00	66.20	16	9,186	0.17%
2022/09/23	1	67.00	0	0.00	67.10	1	9,300	0.01%
2022/09/22	2.1	66.12	2	66.40	66.40	0.1	9,398	0.00%
2022/09/21	1	67.00	3	67.30	67.30	-2	9,403	-0.02%
2022/09/20	3	67.20	4	67.40	67.20	-1	9,413	-0.01%
2022/09/19	1.1	67.39	0	0.00	67.40	1.1	9,477	0.01%
2022/09/16	4.1	67.82	0.5	68.10	68.40	3.6	9,539	0.04%
2022/09/15	1	67.40	1	68.50	68.40	0	9,456	0.00%
2022/09/14	8.3	67.85	0	0.00	67.60	8.3	9,488	0.09%
2022/09/13	34	68.81	0.2	68.90	68.80	33.8	9,567	0.35%
2022/09/12	0	0.00	7	68.39	68.70	-7	9,630	-0.07%
2022/09/08	5	67.10	6	66.93	67.20	-1	9,737	-0.01%
2022/09/07	2	66.95	0.2	67.10	66.80	1.8	9,790	0.02%
2022/09/06	0	67.50	3	67.27	67.80	-3	9,824	-0.03%
2022/09/05	4.5	67.13	0.2	67.10	67.10	4.3	9,864	0.04%
2022/09/02	6	67.30	0	0.00	67.00	6	9,943	0.06%
2022/09/01	8	67.58	4	67.83	67.80	4	9,932	0.04%
2022/08/31	1	68.70	7	68.87	68.70	-6	9,898	-0.06%
2022/08/30	11	68.46	5	68.40	68.60	6	9,876	0.06%
2022/08/29	17	68.53	3	68.63	68.70	14	9,833	0.14%
2022/08/26	3	70.57	1	70.60	70.20	2	9,802	0.02%
2022/08/25	0.1	70.70	5	70.70	70.80	-5	9,828	-0.05%
2022/08/24	5	70.10	10	70.38	70.10	-5	9,948	-0.05%
2022/08/23	6	70.38	14	70.29	70.10	-8	10,808	-0.07%
2022/08/22	3	70.37	9	70.84	70.90	-6	10,947	-0.05%
2022/08/19	1.1	70.14	0	0.00	71.00	1.1	11,031	0.01%
2022/08/18	0	70.80	1	70.60	70.60	-1	11,079	-0.01%
2022/08/17	2	70.50	0	0.00	70.80	2	11,159	0.02%
2022/08/16	0.2	70.70	0.2	70.70	70.40	0	11,178	0.00%
2022/08/15	5	70.10	0	70.60	70.60	5	11,214	0.04%
2022/08/12	1	69.61	2	69.65	69.60	-1	11,247	-0.01%
2022/08/11	1	68.32	5.9	68.78	68.90	-4.8	11,265	-0.04%
2022/08/10	1.3	67.61	2.3	67.16	67.70	-1	11,455	-0.01%
2022/08/09	0.7	67.25	1.5	67.37	67.00	-0.8	11,572	-0.01%
2022/08/05	6	67.52	3	67.70	67.60	3	11,782	0.03%
2022/08/04	4	66.98	5	67.10	67.30	-1	11,848	-0.01%
2022/08/03	3	67.10	3	66.97	67.70	0	11,804	0.00%
2022/08/02	6	66.87	9	67.00	67.70	-3	11,811	-0.03%
2022/08/01	1	68.40	7	67.90	68.50	-6	11,690	-0.05%
2022/07/29	4	67.03	0	0.00	67.30	4	11,720	0.03%
2022/07/28	1	66.10	2	66.20	66.60	-1	11,700	-0.01%
2022/07/27	3	65.83	28	65.88	65.90	-25	11,695	-0.21%
2022/07/26	1.1	65.98	3	65.63	65.70	-1.9	11,710	-0.02%
2022/07/25	3	65.03	4	65.30	65.60	-1	11,714	-0.01%
2022/07/22	4	64.95	0	0.00	64.70	4	11,755	0.03%
2022/07/21	0	0.00	0.7	64.08	65.00	-0.7	11,726	-0.01%
2022/07/20	8.2	63.77	0	0.00	63.30	8.2	11,667	0.07%
2022/07/18	11	62.87	0	0.00	62.90	11	11,597	0.09%
2022/07/15	4	62.53	1	62.60	62.60	3	11,514	0.03%
2022/07/14	6	62.15	3	62.63	62.70	3	11,519	0.03%
2022/07/13	16	61.96	1	63.00	62.00	15	11,450	0.13%
2022/07/12	41.8	61.11	3	60.50	60.60	38.8	11,252	0.34%
2022/07/11	22.2	64.04	0	0.00	63.60	22.2	10,916	0.20%
2022/07/08	25.3	64.77	0	0.00	65.00	25.3	10,823	0.23%
2022/07/07	29	65.28	2	65.35	65.00	27	10,711	0.25%
2022/07/06	55.2	68.20	3.4	68.89	67.00	51.7	10,509	0.49%
2022/07/05	9	81.49	4	81.90	80.60	5	9,928	0.05%
2022/07/04	0	0.00	3	82.77	82.60	-3	9,579	-0.03%
2022/07/01	0.4	83.30	0.2	83.30	82.70	0.2	9,449	0.00%
2022/06/30	0.4	83.80	0	0.00	83.00	0.4	9,329	0.00%
2022/06/29	0	0.00	1.7	84.90	84.60	-1.7	9,261	-0.02%
2022/06/28	0	0.00	2	84.80	84.80	-2	9,228	-0.02%
2022/06/27	0	0.00	4	85.10	84.70	-4	9,313	-0.04%
2022/06/24	0	0.00	6	84.45	84.70	-6	9,278	-0.06%
2022/06/23	0	0.00	4	84.50	83.30	-4	9,228	-0.04%
2022/06/22	0.1	83.70	0	0.00	83.50	0.1	9,151	0.00%
2022/06/21	0	0.00	0.1	83.80	83.70	-0.1	9,089	0.00%
2022/06/20	1.1	82.35	1	82.70	82.10	0.1	9,020	0.00%
2022/06/17	1	82.90	7	83.00	83.00	-6	9,009	-0.07%
2022/06/15	1.1	83.30	1	83.30	83.40	0.1	9,103	0.00%
2022/06/14	1	83.20	0	0.00	82.90	1	9,186	0.01%
2022/06/13	1.1	83.12	0	0.00	83.30	1.1	9,263	0.01%
2022/06/10	0.1	85.00	0	0.00	84.70	0.1	9,240	0.00%
2022/06/09	3	84.80	1	84.80	84.80	2	9,403	0.02%
2022/06/08	0.1	84.80	1	84.50	84.50	-1	9,462	-0.01%
2022/06/07	5.1	84.00	0	0.00	84.30	5.1	9,520	0.05%
2022/06/06	5	84.48	0	0.00	84.60	5	9,552	0.05%
2022/06/02	5.1	83.96	0	0.00	84.50	5.1	9,610	0.05%
2022/06/01	6.1	84.32	1	85.00	84.60	5.1	9,701	0.05%
2022/05/31	1.4	83.69	6	83.80	85.30	-4.6	9,648	-0.05%
2022/05/30	5	83.40	13	83.31	83.90	-8	8,843	-0.09%
2022/05/27	5.1	81.91	0	0.00	82.30	5.1	8,816	0.06%
2022/05/26	11	81.78	1	81.60	81.70	10	8,882	0.11%
2022/05/25	0	0.00	0.4	81.80	82.00	-0.4	8,978	0.00%
2022/05/24	8	81.74	0	0.00	81.30	8	9,061	0.09%
2022/05/23	2.2	81.69	0.3	82.10	82.20	1.9	9,026	0.02%
2022/05/20	2	81.55	6	81.82	82.10	-4	9,056	-0.04%
2022/05/19	3	81.50	0	0.00	81.40	3	9,002	0.03%
2022/05/18	5.1	82.08	3	82.53	82.50	2.1	9,034	0.02%
2022/05/17	13	81.05	1	81.30	81.30	12	8,874	0.14%
2022/05/16	5	81.18	2	81.65	81.20	3	8,814	0.03%
2022/05/13	10	81.98	0	0.00	82.00	10	8,770	0.11%
2022/05/12	12	82.88	0	0.00	82.10	12	8,698	0.14%
2022/05/11	14	84.01	0	0.00	84.40	14	8,646	0.16%
2022/05/10	11	84.24	0	0.00	84.40	11	8,630	0.13%
2022/05/09	2	84.90	0	0.00	84.70	2	8,550	0.02%
2022/05/06	14	86.04	0	0.00	86.60	14	8,562	0.16%
2022/05/04	5	86.50	0	0.00	86.60	5	8,737	0.06%
2022/05/03	6	86.10	0	0.00	86.50	6	8,896	0.07%
2022/04/29	0	0.00	1	86.20	86.70	-1	8,906	-0.01%
2022/04/28	3	85.20	0	0.00	85.50	3	8,945	0.03%
2022/04/27	16	85.32	1	85.00	85.10	15	8,922	0.17%
2022/04/26	5	86.06	0	0.00	86.30	5	8,891	0.06%
2022/04/25	21	85.99	0	0.00	85.90	21	8,836	0.24%
2022/04/22	3.5	87.80	0	0.00	87.60	3.5	8,683	0.04%
2022/04/21	9	88.59	0	0.00	88.30	9	8,692	0.10%
2022/04/20	2	88.00	0	0.00	88.70	2	8,693	0.02%
2022/04/19	5.3	88.12	0	0.00	88.00	5.3	8,697	0.06%
2022/04/18	17	88.02	0	0.00	87.80	17	8,683	0.20%
2022/04/15	17	89.18	0	0.00	88.80	17	8,617	0.20%
2022/04/14	10	89.78	1	89.90	89.70	9	8,621	0.10%
2022/04/13	18	90.52	0	0.00	90.40	18	8,550	0.21%
2022/04/12	15	91.09	0	0.00	91.30	15	8,438	0.18%
2022/04/11	0.1	92.90	0.2	92.80	92.10	-0.1	8,361	0.00%
2022/04/07	0.2	93.39	15.3	93.86	93.10	-15.1	8,374	-0.18%
2022/04/06	0.5	92.80	13.4	93.20	93.60	-12.9	8,282	-0.16%
2022/04/01	11.5	92.47	74.2	92.28	93.50	-62.7	8,234	-0.76%
2022/03/31	0.4	93.48	5.3	93.50	93.20	-4.9	8,188	-0.06%
2022/03/30	10.1	92.70	16	93.10	93.50	-6	8,153	-0.07%
2022/03/28	4	92.30	0	0.00	92.20	4	7,980	0.05%
2022/03/25	2.2	91.73	23.2	92.14	92.40	-21	7,999	-0.26%
2022/03/24	0	0.00	10	92.10	92.40	-10	8,015	-0.12%
2022/03/23	5.2	92.50	30.2	92.43	92.50	-25	8,110	-0.31%
2022/03/22	2.2	92.00	10.3	92.00	92.40	-8.2	8,181	-0.10%
2022/03/18	15	91.70	17	92.52	91.30	-2	8,178	-0.02%
2022/03/17	0	0.00	13	92.28	91.90	-13	8,008	-0.16%
2022/03/16	1.3	91.30	3.3	90.94	91.50	-2	7,824	-0.03%
2022/03/15	1	90.80	6.1	91.11	90.80	-5.1	7,738	-0.07%
2022/03/14	20.1	90.97	13	91.78	91.20	7.1	7,713	0.09%
2022/03/11	5	89.60	2	90.25	89.80	3	7,580	0.04%
2022/03/10	6.6	89.45	4.2	89.50	89.60	2.4	7,506	0.03%
2022/03/09	1.2	87.84	2	88.00	88.00	-0.8	7,441	-0.01%
2022/03/08	1.4	87.21	0	0.00	86.60	1.4	7,385	0.02%
2022/03/07	10.3	88.55	2.4	88.01	88.40	8	7,286	0.11%
2022/03/04	2.5	89.51	3.5	90.30	90.70	-1	7,488	-0.01%
2022/03/03	2	90.70	7.3	90.84	91.20	-5.3	7,501	-0.07%
2022/03/02	16.5	90.49	8.3	90.37	90.50	8.2	7,610	0.11%
2022/03/01	2	89.80	10	89.66	90.00	-8	7,506	-0.11%
2022/02/25	6.5	87.00	1	87.40	87.70	5.5	7,389	0.07%
2022/02/24	10	87.46	5	87.50	87.10	5	7,273	0.07%
2022/02/23	6.2	88.50	1.3	88.32	88.60	4.8	7,148	0.07%
2022/02/22	5.3	87.81	0.2	87.90	88.20	5.2	7,203	0.07%
2022/02/21	2.3	88.64	3	88.90	89.10	-0.7	7,161	-0.01%
2022/02/18	5	88.68	0.5	89.00	89.10	4.5	7,300	0.06%
2022/02/17	5.8	88.36	0.3	88.61	88.70	5.5	7,270	0.08%
2022/02/16	0.2	87.60	1.2	88.77	88.80	-1	7,252	-0.01%
2022/02/15	12.2	87.83	0.2	87.90	87.40	12	7,202	0.17%
2022/02/14	2	88.05	0	0.00	88.40	2	7,227	0.03%
2022/02/11	1.9	88.34	0.4	88.60	88.80	1.6	7,240	0.02%
2022/02/10	4.6	88.42	0.3	88.50	88.60	4.3	7,290	0.06%
2022/02/09	2.4	88.73	0	0.00	89.20	2.4	7,322	0.03%
2022/02/08	8.2	88.76	0	0.00	88.60	8.2	7,360	0.11%
2022/02/07	0	88.75	59	88.64	89.50	-59	7,303	-0.81%
2022/01/26	1	86.40	6	85.67	86.40	-5	7,150	-0.07%
2022/01/25	17	85.32	3	85.37	85.50	14	7,162	0.20%
2022/01/24	2	86.60	0	0.00	87.00	2	7,014	0.03%
2022/01/21	13	86.64	0.2	86.70	86.40	12.8	7,064	0.18%
2022/01/20	0	0.00	2	87.90	87.40	-2	7,112	-0.03%
2022/01/19	5.3	87.21	0.2	87.60	87.40	5.1	7,134	0.07%
2022/01/18	1.2	87.41	0.4	87.68	87.40	0.8	7,125	0.01%
2022/01/17	5.3	87.41	0.2	87.30	87.50	5.2	7,147	0.07%
2022/01/14	22	87.76	8	87.50	87.70	14	7,164	0.20%
2022/01/13	7.3	88.36	1	88.60	88.70	6.3	7,101	0.09%
2022/01/12	3	88.00	4.1	87.88	88.40	-1.1	7,116	-0.01%
2022/01/11	0	0.00	1.2	86.87	87.10	-1.2	7,050	-0.02%
2022/01/10	5.2	86.50	1.3	86.70	86.90	3.9	6,975	0.06%
2022/01/07	0	0.00	5	86.60	86.50	-5	7,005	-0.07%
2022/01/06	0.9	86.10	1	86.30	86.10	-0.1	6,947	0.00%
2022/01/05	0	0.00	2	86.10	86.10	-2	6,963	-0.03%
2022/01/04	0.5	85.90	3.2	86.07	86.20	-2.7	7,143	-0.04%
2022/01/03	0.2	86.00	0	0.00	86.30	0.2	7,176	0.00%
2021/12/30	0	0.00	1	85.40	85.40	-1	7,270	-0.01%
2021/12/29	2	86.00	0	0.00	86.00	2	7,440	0.03%
2021/12/28	0	0.00	5	85.80	86.00	-5	7,564	-0.07%
2021/12/27	3	85.57	1	85.80	85.90	2	7,652	0.03%
2021/12/24	0	0.00	1	85.50	85.90	-1	7,805	-0.01%
2021/12/23	1	84.90	1	85.40	85.40	0	7,889	0.00%
2021/12/22	0	0.00	5	84.88	84.80	-5	8,060	-0.06%
2021/12/21	2	84.65	1.2	84.80	84.40	0.8	8,178	0.01%
2021/12/20	2.2	84.09	0	0.00	83.80	2.2	8,376	0.03%
2021/12/17	0	0.00	2	84.00	84.30	-2	8,528	-0.02%
2021/12/16	12	82.79	2.5	82.92	82.70	9.5	8,466	0.11%
2021/12/15	1	83.00	0	0.00	83.80	1	8,493	0.01%
2021/12/14	8.5	83.08	0	0.00	83.00	8.5	8,655	0.10%
2021/12/13	4	83.50	0	0.00	83.30	4	8,817	0.05%
2021/12/10	5	84.56	0.4	84.75	84.40	4.6	8,826	0.05%
2021/12/09	1	84.30	0	0.00	84.80	1	8,885	0.01%
2021/12/08	5	85.10	4.2	84.95	84.60	0.8	8,884	0.01%
2021/12/07	2.3	84.16	0.6	84.20	84.70	1.7	8,812	0.02%
2021/12/06	2.6	83.05	1.7	83.74	84.20	0.8	8,805	0.01%
2021/12/03	4.7	83.40	0.4	83.97	83.60	4.3	8,827	0.05%
2021/12/02	0	0.00	0.2	83.50	83.80	-0.2	8,820	0.00%
2021/11/30	4	82.80	0	0.00	82.50	4	8,799	0.05%
2021/11/29	7.5	82.93	2.5	82.87	82.70	5	8,466	0.06%
2021/11/26	20.7	84.42	2.3	84.15	84.00	18.3	8,453	0.22%
2021/11/25	0.3	86.15	0.2	86.00	86.30	0.2	8,420	0.00%
2021/11/22	0	0.00	2	85.10	85.50	-2	8,437	-0.02%
2021/11/19	1	85.30	0	0.00	85.00	1	8,397	0.01%
2021/11/18	2.2	85.87	2	85.80	86.00	0.2	8,322	0.00%
2021/11/17	6	84.97	0	0.00	85.60	6	8,265	0.07%
2021/11/16	1	85.50	0	0.00	85.90	1	8,231	0.01%
2021/11/15	11	85.93	1	86.20	85.90	10	8,261	0.12%
2021/11/12	2	86.20	0	0.00	86.00	2	8,256	0.02%
2021/11/11	2	85.30	0	0.00	85.30	2	8,251	0.02%
2021/11/09	5	85.60	0	0.00	85.80	5	8,137	0.06%
2021/11/08	4	85.43	0.5	85.40	85.70	3.5	8,041	0.04%
2021/11/05	1.5	84.38	1.2	84.69	84.90	0.3	8,010	0.00%
2021/11/04	1	84.70	1.5	85.37	85.10	-0.5	8,014	-0.01%
2021/11/03	4.7	84.79	0	0.00	84.70	4.7	8,036	0.06%
2021/11/02	4.4	84.82	0.4	85.17	85.00	4.1	8,015	0.05%
2021/11/01	3	85.23	6.4	85.57	84.90	-3.4	7,932	-0.04%
2021/10/29	5.5	85.16	1.5	85.18	85.10	4	7,891	0.05%
2021/10/28	21.5	86.34	4.3	86.99	86.00	17.2	7,848	0.22%
2021/10/27	8.3	87.99	1.3	87.94	87.90	7	7,783	0.09%
2021/10/26	10	88.50	10.2	88.88	88.80	-0.2	7,801	0.00%
2021/10/25	14.5	88.61	0	0.00	88.20	14.5	7,824	0.19%
2021/10/22	2	88.60	0	0.00	88.40	2	7,978	0.03%
2021/10/21	5	89.40	1	89.80	89.30	4	8,064	0.05%
2021/10/20	1	89.10	0	0.00	89.10	1	8,135	0.01%
2021/10/19	3	89.17	0.2	89.10	88.90	2.8	8,108	0.04%
2021/10/18	2.2	89.32	0.5	89.34	88.50	1.7	8,203	0.02%
2021/10/15	5.5	88.09	1.4	88.62	89.20	4.1	8,279	0.05%
2021/10/14	0.5	88.60	0.3	88.20	88.20	0.2	8,280	0.00%
2021/10/13	1	89.40	0	0.00	88.90	1	8,392	0.01%
2021/10/12	7.3	88.52	2.2	88.69	88.60	5.2	8,441	0.06%
2021/10/08	0	0.00	2.2	91.26	91.30	-2.2	8,275	-0.03%
2021/10/07	1.3	89.96	5	90.24	90.70	-3.7	8,300	-0.04%
2021/10/06	1	89.30	5.2	89.89	90.00	-4.2	8,281	-0.05%
2021/10/05	8.2	87.80	0.3	87.80	88.90	7.8	8,242	0.10%
2021/10/04	3.3	87.22	1.2	87.90	87.20	2.2	8,212	0.03%
2021/10/01	8	88.46	30	90.10	88.20	-22	8,162	-0.27%
2021/09/30	1.2	91.46	0	0.00	91.50	1.2	8,079	0.01%
2021/09/29	0.2	92.00	1.2	91.50	90.80	-1.1	8,020	-0.01%
2021/09/28	20	92.90	11	92.55	92.80	9	7,967	0.11%
2021/09/27	3.2	92.10	229.3	92.88	92.10	-226.2	7,950	-2.84%	大賣/鉅額交易
2021/09/24	7	90.83	8	90.78	91.30	-1	7,852	-0.01%
2021/09/23	0	0.00	8	88.84	88.90	-8	7,768	-0.10%
2021/09/22	13	87.75	1	88.00	87.30	12	7,747	0.15%
2021/09/16	33	90.35	6.2	90.18	90.50	26.8	7,426	0.36%
2021/09/15	0.2	88.50	4.2	88.88	88.90	-4	7,223	-0.06%
2021/09/14	0	0.00	13	88.62	88.60	-13	7,275	-0.18%
2021/09/13	0	0.00	1	88.40	88.50	-1	7,231	-0.01%
2021/09/10	2	87.80	0	0.00	87.90	2	7,333	0.03%
2021/09/09	6	86.27	2	86.50	87.00	4	7,649	0.05%
2021/09/08	0	0.00	24	87.40	87.40	-24	7,592	-0.32%
2021/09/07	0	0.00	3	87.50	87.70	-3	7,579	-0.04%
2021/09/06	0	0.00	1	88.20	87.50	-1	7,558	-0.01%
2021/09/01	5	88.20	1	88.10	88.50	4	7,654	0.05%
2021/08/31	5	87.00	3	87.33	89.60	2	7,611	0.03%
2021/08/30	0.4	86.40	7	86.91	87.60	-6.6	7,493	-0.09%
2021/08/27	2	85.70	3	85.27	86.30	-1	7,490	-0.01%
2021/08/26	0	84.70	0	0.00	84.60	0	7,551	0.00%
2021/08/25	2	84.80	0	0.00	85.20	2	7,609	0.03%
2021/08/24	0	0.00	1	84.60	84.90	-1	7,629	-0.01%
2021/08/23	0	0.00	2	83.10	83.60	-2	7,684	-0.03%
2021/08/20	13	82.08	0	0.00	81.90	13	7,776	0.17%
2021/08/19	12	84.64	0	0.00	84.00	12	7,867	0.15%
2021/08/18	11	85.36	0	0.00	86.90	11	7,833	0.14%
2021/08/17	2	85.80	0	0.00	86.10	2	7,921	0.03%
2021/08/16	1	85.90	0	0.00	85.90	1	7,922	0.01%
2021/08/13	1	86.30	0	0.00	86.40	1	7,928	0.01%
2021/08/12	0	0.00	2	87.50	87.80	-2	7,979	-0.03%
2021/08/11	0	0.00	0.7	87.30	87.80	-0.7	8,062	-0.01%
2021/08/10	3	87.00	1.2	86.95	87.00	1.8	8,090	0.02%
2021/08/09	2.4	88.02	2.2	88.35	88.30	0.2	8,176	0.00%
2021/08/06	0	0.00	22.4	87.95	88.40	-22.4	8,265	-0.27%
2021/08/05	0.2	88.30	0.3	87.90	87.80	-0.1	8,476	0.00%
2021/08/03	6	87.87	0	0.00	88.40	6	8,962	0.07%
2021/08/02	3	87.77	7	88.27	88.80	-4	9,021	-0.04%
2021/07/30	1.2	87.42	9.6	87.37	87.00	-8.4	9,159	-0.09%
2021/07/29	16.5	85.85	8.7	85.89	86.30	7.9	9,219	0.09%
2021/07/28	12.4	84.00	10.1	84.76	85.30	2.3	9,341	0.02%
2021/07/27	1.5	86.40	0	0.00	86.00	1.5	9,387	0.02%
2021/07/26	15.5	86.86	0	0.00	86.20	15.5	9,446	0.16%
2021/07/23	1.1	87.98	12	88.12	88.00	-10.9	9,560	-0.11%
2021/07/22	0	0.00	22.8	87.04	87.80	-22.8	9,735	-0.23%
2021/07/21	11	85.32	3	85.90	85.60	8	9,914	0.08%
2021/07/20	4	86.43	3	86.13	86.00	1	9,937	0.01%
2021/07/19	28.3	87.93	2	88.05	87.90	26.3	10,018	0.26%
2021/07/16	19	88.79	11.1	88.87	89.00	7.9	10,217	0.08%
2021/07/15	1	87.60	1.5	87.67	87.90	-0.5	10,346	-0.01%
2021/07/14	23.1	87.30	3	87.10	87.20	20.1	10,507	0.19%
2021/07/13	0	0.00	7	86.69	86.90	-7	10,658	-0.07%
2021/07/12	10.5	87.11	1	88.00	86.00	9.5	10,789	0.09%
2021/07/09	6	86.30	5	86.06	86.30	1	11,013	0.01%
2021/07/08	0	0.00	3	86.13	85.50	-3	11,065	-0.03%
2021/07/07	0	0.00	5	86.34	86.60	-5	11,322	-0.04%
2021/07/06	2	85.80	6.2	86.49	85.90	-4.2	11,653	-0.04%
2021/07/05	3	86.27	2	86.40	86.50	1	11,899	0.01%
2021/07/02	5	84.70	4	84.98	84.50	1	11,829	0.01%
2021/07/01	1.2	83.65	5	84.08	83.90	-3.8	11,777	-0.03%
2021/06/30	1	82.80	0	0.00	83.20	1	11,732	0.01%
2021/06/29	3	82.70	0	0.00	83.30	3	11,703	0.03%
2021/06/28	8	83.58	7	83.63	83.30	1	11,867	0.01%
2021/06/23	1	81.80	0	0.00	82.80	1	12,322	0.01%
2021/06/22	0	0.00	2	82.15	81.90	-2	12,223	-0.02%
2021/06/21	3	80.83	0	0.00	81.40	3	12,267	0.02%
2021/06/18	9	82.72	1	82.50	82.30	8	12,160	0.07%
2021/06/16	1	84.20	0	0.00	85.00	1	12,258	0.01%
2021/06/15	11	85.39	0	0.00	84.80	11	12,319	0.09%
2021/06/11	5	85.20	1	85.10	85.10	4	12,414	0.03%
2021/06/10	11	85.24	0	0.00	85.80	11	12,539	0.09%
2021/06/09	1	84.80	2	83.80	84.80	-1	12,671	-0.01%
2021/06/08	1	85.00	1	86.80	85.00	0	12,667	0.00%
2021/06/07	3	84.87	1	85.00	85.60	2	13,043	0.02%
2021/06/04	2	87.00	1	86.20	86.00	1	13,131	0.01%
2021/06/03	0	0.00	2	87.30	86.90	-2	13,187	-0.02%
2021/06/02	4	86.70	8	86.50	86.60	-4	13,188	-0.03%
2021/06/01	2	84.70	3	84.73	85.00	-1	13,157	-0.01%
2021/05/31	1	84.89	15	84.61	84.40	-14	13,328	-0.10%
2021/05/28	0	0.00	0	82.40	83.50	0	13,398	0.00%
2021/05/26	5	83.00	5	82.80	83.30	0	13,454	0.00%
2021/05/25	0	0.00	6.2	84.25	84.30	-6.2	13,572	-0.05%
2021/05/24	1	81.10	1	81.60	81.70	0	13,534	0.00%
2021/05/21	2	81.25	0	0.00	82.40	2	13,637	0.01%
2021/05/20	0	0.00	21	81.55	81.50	-21	13,651	-0.15%
2021/05/19	0	0.00	3	81.83	81.80	-3	13,646	-0.02%
2021/05/18	2	81.30	6	80.80	81.30	-4	13,622	-0.03%
2021/05/17	3	78.13	6	77.20	77.90	-3	13,695	-0.02%
2021/05/13	3	79.50	1	80.10	79.00	2	13,460	0.01%
2021/05/12	8	83.36	17	83.84	80.80	-9	13,237	-0.07%
2021/05/11	4	86.60	9	88.00	85.90	-5	12,948	-0.04%
2021/05/10	1	88.40	8	88.70	89.00	-7	12,853	-0.05%
2021/05/07	7	88.64	0.5	86.90	88.60	6.5	12,875	0.05%
2021/05/06	4	89.50	12.2	89.36	89.60	-8.2	12,753	-0.06%
2021/05/05	4	88.20	21	88.08	88.00	-17	12,608	-0.13%
2021/05/04	2	86.90	20	88.97	86.90	-18	12,479	-0.14%
2021/05/03	4.2	87.77	0.6	88.70	87.90	3.6	12,256	0.03%
2021/04/29	3.5	88.03	2.3	88.17	88.20	1.2	12,192	0.01%
2021/04/28	30.5	89.58	12.5	89.58	89.60	18	12,015	0.15%
2021/04/27	1	91.50	36	91.19	91.80	-35	11,962	-0.29%
2021/04/26	3.7	89.58	13	89.42	90.00	-9.3	11,655	-0.08%
2021/04/23	7	89.43	3	89.30	90.00	4	11,576	0.03%
2021/04/22	0	90.40	11	90.55	90.20	-11	11,496	-0.10%
2021/04/21	7	90.04	11	90.05	90.20	-4	11,250	-0.04%
2021/04/20	8	90.14	22	90.24	91.10	-14	11,088	-0.13%
2021/04/19	36	90.26	32	90.39	91.10	4	10,959	0.04%
2021/04/16	31	89.43	28.1	89.52	89.90	2.9	10,862	0.03%
2021/04/15	5	88.06	28.2	88.66	89.00	-23.2	10,713	-0.22%
2021/04/14	12.2	86.64	13	86.04	86.50	-0.8	10,361	-0.01%
2021/04/13	18	87.42	15	87.01	86.80	3	10,254	0.03%
2021/04/12	11	84.74	24	85.12	85.50	-13	9,964	-0.13%
2021/04/09	3	83.10	73	82.49	82.30	-70	9,635	-0.73%
2021/04/08	0	0.00	3.4	79.60	80.10	-3.4	9,393	-0.04%
2021/04/07	10.2	79.89	4.2	79.55	80.10	6	9,483	0.06%
2021/04/06	5.4	79.90	6.6	79.91	80.00	-1.2	9,421	-0.01%
2021/04/01	7.6	79.05	5.2	79.29	79.60	2.4	9,379	0.03%
2021/03/31	1	79.70	4	79.60	79.80	-3	9,307	-0.03%
2021/03/30	0	0.00	11	79.00	79.00	-11	9,111	-0.12%
2021/03/29	3.2	78.61	13.4	78.82	78.90	-10.2	8,960	-0.11%
2021/03/26	1.2	77.40	5.4	77.46	77.30	-4.2	8,749	-0.05%
2021/03/25	10.6	76.28	5.6	76.10	76.50	5	8,727	0.06%
2021/03/24	0.4	75.60	3.8	75.93	76.20	-3.4	8,794	-0.04%
2021/03/23	0.6	76.17	0.4	75.90	75.90	0.2	8,760	0.00%
2021/03/22	0.6	74.50	7.9	75.46	76.40	-7.4	8,791	-0.08%
2021/03/19	4.6	74.64	1.4	74.11	74.50	3.2	8,741	0.04%
2021/03/18	5.8	76.13	2.6	76.43	76.60	3.2	8,448	0.04%
2021/03/17	6.6	76.83	7.6	76.90	76.40	-1	8,404	-0.01%
2021/03/16	2.6	76.94	6	77.08	77.30	-3.4	8,379	-0.04%
2021/03/15	2	77.10	21.9	77.47	76.80	-19.9	8,295	-0.24%
2021/03/12	3.2	77.45	15	77.06	77.20	-11.8	8,147	-0.14%
2021/03/11	2.2	77.11	28	77.88	76.70	-25.8	8,136	-0.32%
2021/03/10	3	74.27	13.2	74.38	74.60	-10.2	7,892	-0.13%
2021/03/09	1	72.90	0	0.00	73.60	1	8,016	0.01%
2021/03/08	0.2	73.80	1	74.40	73.50	-0.8	7,984	-0.01%
2021/03/05	5	72.60	1.6	72.62	72.90	3.4	7,925	0.04%
2021/03/04	6.6	73.37	1	72.90	73.40	5.6	8,131	0.07%
2021/03/03	0	0.00	13	74.82	74.80	-13	8,015	-0.16%
2021/03/02	0	0.00	9.2	74.33	73.80	-9.2	7,892	-0.12%
2021/02/26	10.2	72.70	1	72.90	72.70	9.2	7,823	0.12%
2021/02/25	0	0.00	16	74.76	75.00	-16	7,574	-0.21%
2021/02/24	0	0.00	1.3	74.01	73.80	-1.3	7,457	-0.02%
2021/02/23	0	0.00	7	73.04	73.80	-7	7,414	-0.09%
2021/02/22	5.2	71.68	2.7	71.44	71.60	2.5	7,303	0.03%
2021/02/19	1.6	70.05	0.2	70.10	70.20	1.4	7,346	0.02%
2021/02/18	0.2	71.00	1	70.60	70.70	-0.8	7,335	-0.01%
2021/02/17	12	69.53	0	0.00	70.00	12	7,322	0.16%
2021/02/05	12	68.60	11.4	69.61	68.50	0.6	7,189	0.01%
2021/02/04	1.4	68.56	0.8	68.80	68.90	0.6	7,199	0.01%
2021/02/03	0	0.00	15.2	69.38	68.80	-15.2	7,356	-0.21%
2021/02/02	0.7	69.00	5	68.68	68.80	-4.3	7,379	-0.06%
2021/02/01	0	0.00	0.8	66.88	66.70	-0.8	7,337	-0.01%
2021/01/29	20.8	66.14	0.4	66.80	65.60	20.4	7,324	0.28%
2021/01/28	5	68.08	0	0.00	67.70	5	7,211	0.07%
2021/01/27	0	0.00	0.2	69.50	69.10	-0.2	7,144	0.00%
2021/01/26	1.6	69.59	3.4	69.74	69.50	-1.8	7,192	-0.03%
2021/01/25	0.4	70.00	2.4	70.21	70.30	-2	7,143	-0.03%
2021/01/22	1.2	69.03	2	69.25	69.20	-0.8	7,168	-0.01%
2021/01/21	0.2	69.60	0.6	69.60	69.30	-0.4	7,107	-0.01%
2021/01/20	13.4	69.69	6.2	70.07	69.30	7.2	7,091	0.10%
2021/01/19	1	71.10	0.2	71.10	71.70	0.8	6,943	0.01%
2021/01/18	7.6	71.20	0.6	71.18	71.50	7	6,961	0.10%
2021/01/15	4.6	72.97	10	73.08	72.30	-5.4	6,980	-0.08%
2021/01/14	17.4	74.04	33.9	74.00	74.20	-16.5	7,207	-0.23%
2021/01/13	0.4	73.80	10.6	74.23	74.00	-10.3	7,216	-0.14%
2021/01/12	3.6	73.38	1.2	73.27	73.60	2.4	7,147	0.03%
2021/01/11	0.2	73.10	22.8	73.60	74.40	-22.6	7,103	-0.32%
2021/01/08	0.8	71.63	34	72.56	72.70	-33.3	6,987	-0.48%
2021/01/07	1.4	71.53	11.5	71.75	71.50	-10.1	6,942	-0.15%
2021/01/06	0.8	71.00	1.9	70.87	70.70	-1.1	6,917	-0.02%
2021/01/05	6	70.84	4.2	71.13	71.00	1.7	6,853	0.02%
2021/01/04	0.8	71.60	0.4	71.61	71.40	0.4	6,846	0.01%
2020/12/31	0.7	72.20	8	71.91	71.90	-7.3	6,738	-0.11%
2020/12/30	1.3	71.02	11.2	71.79	72.50	-10	6,680	-0.15%
2020/12/29	2.8	70.13	0.7	70.20	70.40	2.1	6,543	0.03%
2020/12/28	1.5	70.44	4.5	70.39	70.60	-3.1	6,551	-0.05%
2020/12/25	0.8	69.00	1.7	69.40	69.40	-1	6,507	-0.01%
2020/12/24	0.7	68.87	19	69.06	69.20	-18.3	6,499	-0.28%
2020/12/23	1.8	68.40	0.5	68.35	68.10	1.3	6,491	0.02%
2020/12/22	6.8	69.54	2	69.55	68.60	4.8	6,514	0.07%
2020/12/21	1	68.38	8.3	68.80	69.40	-7.3	6,594	-0.11%
2020/12/18	1.8	68.43	5.5	68.51	67.50	-3.8	6,569	-0.06%
2020/12/17	0.8	67.83	11	68.44	68.60	-10.3	6,509	-0.16%
2020/12/16	0.8	67.13	23.2	67.90	68.70	-22.5	6,511	-0.35%
2020/12/15	1.8	67.46	1	67.80	67.20	0.8	6,617	0.01%
2020/12/14	5.8	68.35	1.3	68.30	67.80	4.5	6,588	0.07%
2020/12/11	0.8	67.93	13.3	68.06	68.30	-12.5	6,569	-0.19%
2020/12/10	0.8	67.57	0	0.00	67.80	0.8	6,517	0.01%
2020/12/09	0.8	67.20	2.5	67.04	67.10	-1.8	6,427	-0.03%
2020/12/08	0.8	67.50	10.4	67.21	67.20	-9.7	6,400	-0.15%
2020/12/07	2.8	67.34	3.5	67.84	67.50	-0.8	6,363	-0.01%
2020/12/04	2.8	67.58	6	67.95	67.70	-3.3	6,315	-0.05%
2020/12/03	4.8	67.16	16.6	66.95	66.60	-11.8	6,168	-0.19%
2020/12/02	0.8	65.60	0	65.50	65.60	0.7	5,943	0.01%
2020/12/01	0.8	64.30	8.4	65.61	66.00	-7.7	5,910	-0.13%
2020/11/30	11.8	66.08	0	0.00	64.20	11.8	5,907	0.20%
2020/11/27	1.4	65.64	4	65.80	65.60	-2.6	5,654	-0.05%
2020/11/26	0.8	65.50	0.5	65.50	65.80	0.3	5,616	0.00%
2020/11/25	1.8	65.56	9	65.87	65.50	-7.3	5,653	-0.13%
2020/11/24	0.8	66.20	3.5	65.99	65.60	-2.8	5,612	-0.05%
2020/11/23	0.8	65.87	4	65.94	66.20	-3.2	5,592	-0.06%
2020/11/20	0.8	65.30	0.2	65.30	65.70	0.5	5,539	0.01%
2020/11/19	0.8	65.00	1.4	65.00	65.30	-0.6	5,507	-0.01%
2020/11/18	1	64.94	10.7	65.20	65.50	-9.7	5,456	-0.18%
2020/11/17	13.8	64.40	1	64.50	65.00	12.8	5,372	0.24%
2020/11/16	0.8	64.00	14.5	64.44	64.50	-13.8	5,358	-0.26%
2020/11/13	0.8	64.10	2	64.00	64.10	-1.3	5,316	-0.02%
2020/11/12	0.8	65.00	5.5	64.11	63.90	-4.8	5,289	-0.09%
2020/11/11	10.8	64.63	9.2	64.01	65.30	1.6	5,230	0.03%
2020/11/10	2.8	62.75	1.7	62.65	63.00	1.1	5,017	0.02%
2020/11/09	2.8	61.81	2	61.80	62.10	0.8	4,970	0.02%
2020/11/06	0.8	61.50	0.5	61.50	61.70	0.3	4,958	0.01%
2020/11/05	0.5	61.20	9.5	61.44	61.50	-9	4,970	-0.18%
2020/11/04	0.5	60.90	0.5	60.80	61.00	0	4,997	0.00%
2020/11/03	0.3	60.00	9	60.08	60.80	-8.8	5,003	-0.17%
2020/11/02	0.8	59.40	1.5	59.40	59.70	-0.8	4,967	-0.02%
2020/10/30	6.8	58.92	0	0.00	58.70	6.8	4,962	0.14%
2020/10/29	5.5	58.98	6	59.27	59.00	-0.5	4,928	-0.01%
2020/10/28	0.8	60.00	0	0.00	59.80	0.8	4,962	0.02%
2020/10/27	1.1	60.00	3.5	60.03	60.10	-2.4	5,014	-0.05%
2020/10/26	0.8	59.93	8	59.75	60.00	-7.3	5,021	-0.14%
2020/10/23	6.8	59.36	2.5	59.56	59.50	4.3	5,002	0.08%
2020/10/22	5.8	58.43	0	0.00	60.50	5.8	5,012	0.11%
2020/10/21	1.8	58.67	1.5	58.90	58.60	0.3	4,748	0.01%
2020/10/20	1.8	59.44	0	0.00	59.40	1.8	4,680	0.04%
2020/10/19	1.8	59.26	1.5	59.20	59.00	0.3	4,659	0.01%
2020/10/16	1.8	59.56	0	0.00	59.20	1.8	4,644	0.04%
2020/10/15	2.5	59.82	1	59.90	59.50	1.5	4,661	0.03%
2020/10/14	0.8	60.50	0.5	60.50	60.50	0.3	4,619	0.01%
2020/10/13	0.5	60.80	1	60.80	60.80	-0.5	4,614	-0.01%
2020/10/12	0.8	61.10	0	0.00	61.20	0.8	4,662	0.02%
2020/10/08	0.5	60.80	1	60.80	60.70	-0.5	4,677	-0.01%
2020/10/07	0.8	60.50	0.5	60.50	60.40	0.3	4,729	0.01%
2020/10/06	1	60.90	1.4	60.90	60.90	-0.4	4,765	-0.01%
2020/10/05	3.8	59.78	3.5	60.36	59.70	0.3	4,799	0.01%
2020/09/30	0.8	59.80	1	59.80	59.50	-0.3	4,829	-0.01%
2020/09/29	0.8	59.60	0.5	59.60	59.60	0.3	4,838	0.01%
2020/09/28	1.8	59.61	2	59.35	59.40	-0.3	4,940	-0.01%
2020/09/25	1.8	58.59	0.5	58.70	58.20	1.3	5,064	0.02%
2020/09/24	11.8	58.17	1	58.60	58.00	10.8	5,068	0.21%
2020/09/23	2.8	60.12	0.5	60.30	60.00	2.3	4,952	0.05%
2020/09/22	4.1	60.48	1	60.60	60.30	3.1	4,923	0.06%
2020/09/21	0.8	61.50	0.5	61.50	61.50	0.3	4,922	0.01%
2020/09/18	6.8	61.49	1	61.40	61.30	5.8	4,956	0.12%
2020/09/17	3.8	60.89	0.5	61.00	60.90	3.3	4,840	0.07%
2020/09/16	3.8	60.99	1	61.10	61.10	2.8	4,873	0.06%
2020/09/15	1.8	60.97	0.5	61.20	61.20	1.3	4,908	0.03%
2020/09/14	0.8	61.00	0.5	61.00	61.00	0.3	5,111	0.00%
2020/09/11	10.8	60.90	1	60.90	60.80	9.8	5,174	0.19%
2020/09/10	3.8	60.76	1.5	61.13	61.00	2.3	5,209	0.04%
2020/09/09	4.9	60.55	1	61.50	61.00	3.9	5,268	0.07%
2020/09/08	0.8	61.30	0.5	61.30	61.10	0.3	5,315	0.00%
2020/09/07	0.8	61.30	1	61.30	61.10	-0.3	5,375	0.00%
2020/09/04	1.8	61.00	0.5	61.00	60.50	1.3	5,414	0.02%
2020/09/03	4.8	60.79	1	60.90	60.90	3.8	5,468	0.07%
2020/09/02	5.8	60.38	0.5	60.90	60.80	5.3	5,472	0.10%
2020/09/01	0.8	61.00	3.2	60.69	60.80	-2.4	5,513	-0.04%
2020/08/31	1	61.60	0.5	61.60	61.50	0.5	5,493	0.01%
2020/08/28	0.8	61.80	13	61.94	61.80	-12.3	5,463	-0.22%
2020/08/27	0.8	61.80	0.5	61.80	61.60	0.3	5,569	0.00%
2020/08/26	0.8	62.00	1	62.00	62.00	-0.3	5,587	0.00%
2020/08/25	4.8	62.05	0.5	61.80	61.70	4.3	5,618	0.08%
2020/08/24	0.8	62.00	1	62.00	61.80	-0.3	5,792	0.00%
2020/08/21	0.8	62.30	5.5	62.30	62.30	-4.8	5,835	-0.08%
2020/08/20	20.8	61.03	1	61.40	60.80	19.8	5,833	0.34%
2020/08/19	0.8	63.00	0.5	63.00	62.70	0.3	5,818	0.00%
2020/08/18	1.8	63.21	0.8	63.50	63.80	1	5,824	0.02%
2020/08/17	0.5	63.90	2.3	63.81	63.90	-1.9	5,891	-0.03%
2020/08/14	1	63.30	6.6	63.15	63.30	-5.7	5,896	-0.10%
2020/08/13	2.5	63.30	1	63.50	63.60	1.4	5,935	0.02%
2020/08/12	0.5	63.10	0.6	63.10	63.00	-0.2	5,965	0.00%
2020/08/11	0.5	63.20	4.3	63.41	62.80	-3.8	5,954	-0.06%
2020/08/10	5.5	61.92	2.6	62.82	63.20	2.9	5,937	0.05%
2020/08/07	4.5	61.65	0.3	61.20	60.80	4.2	5,916	0.07%
2020/08/06	1.5	61.35	0.6	61.90	61.50	0.9	5,879	0.01%
2020/08/05	5.5	60.55	0.3	61.10	60.70	5.2	5,920	0.09%
2020/08/04	0.5	60.70	0.6	60.70	60.40	-0.2	5,929	0.00%
2020/08/03	4.5	60.14	0.3	60.50	60.20	4.2	5,944	0.07%
2020/07/31	1.5	61.36	0.6	61.50	61.10	0.9	5,903	0.01%
2020/07/30	2.5	61.19	0.3	61.60	61.50	2.2	5,882	0.04%
2020/07/29	0.5	61.30	0.6	61.30	61.10	-0.2	5,888	0.00%
2020/07/28	0.5	61.60	0.3	61.60	61.40	0.2	6,072	0.00%
2020/07/27	2.5	62.52	0.6	62.60	62.50	1.9	6,216	0.03%
2020/07/24	2.5	63.26	0.3	63.10	63.10	2.2	6,340	0.03%
2020/07/23	1.5	63.74	0.6	63.60	63.50	0.9	6,414	0.01%
2020/07/22	1.5	64.10	0.3	64.10	64.40	1.2	6,532	0.02%
2020/07/21	0.5	63.90	0.6	63.90	64.00	-0.2	6,536	0.00%
2020/07/20	2.5	63.39	0.3	63.80	63.50	2.2	6,530	0.03%
2020/07/17	0.5	64.50	5.6	64.77	64.40	-5.2	6,539	-0.08%
2020/07/16	2.5	64.52	1.3	64.68	64.60	1.2	6,653	0.02%
2020/07/15	0.5	63.70	0.6	63.70	64.10	-0.2	6,649	0.00%
2020/07/14	0.5	63.70	0.3	63.70	63.50	0.2	6,686	0.00%
2020/07/13	0.5	63.80	0.6	63.80	63.80	-0.2	6,736	0.00%
2020/07/10	2.5	63.50	0.3	63.50	63.30	2.2	6,769	0.03%
2020/07/09	6.5	64.27	0.6	64.30	64.30	5.9	6,824	0.09%
2020/07/08	1.3	64.65	22	64.51	64.80	-20.7	6,800	-0.30%
2020/07/07	0.5	64.80	2.1	64.85	64.80	-1.6	6,793	-0.02%
2020/07/06	6.5	66.41	1	66.30	67.00	5.5	6,748	0.08%
2020/07/03	1.5	65.80	3.6	65.88	65.80	-2.2	6,717	-0.03%
2020/07/02	0.5	65.60	3.3	65.87	65.40	-2.9	6,741	-0.04%
2020/07/01	1.5	65.06	0.6	65.20	65.20	0.9	6,785	0.01%
2020/06/30	0.5	64.60	1.3	64.52	64.60	-0.9	6,830	-0.01%
2020/06/29	1.3	63.92	2.3	63.91	64.00	-1	6,899	-0.01%
2020/06/24	1.5	65.21	0.6	65.00	64.70	0.9	6,927	0.01%
2020/06/23	0.5	64.80	4.3	64.99	65.00	-3.9	6,922	-0.06%
2020/06/22	1.5	64.33	0.6	64.40	64.40	0.9	6,926	0.01%
2020/06/19	27.5	64.31	0.3	64.30	63.80	27.2	6,977	0.39%
2020/06/18	0.5	64.90	1.6	64.65	64.90	-1.2	6,872	-0.02%
2020/06/17	0.5	64.90	0.3	64.90	64.90	0.2	6,986	0.00%
2020/06/16	0.5	65.00	3.6	65.33	64.90	-3.2	7,318	-0.04%
2020/06/15	3.5	64.14	0.3	64.40	64.10	3.2	7,603	0.04%
2020/06/12	3.5	65.09	1.6	65.38	65.30	1.9	7,795	0.02%
2020/06/11	0.5	66.00	11.3	66.54	66.00	-10.8	7,974	-0.14%
2020/06/10	0.3	67.40	23.3	67.25	67.40	-23	8,066	-0.29%
2020/06/09	4.5	66.42	2.6	66.85	67.00	1.9	8,259	0.02%
2020/06/08	0.5	66.40	2.6	65.82	66.50	-2.2	8,348	-0.03%
2020/06/05	0.5	65.30	5.3	65.19	65.30	-4.9	8,335	-0.06%
2020/06/04	0.5	65.00	1.3	64.85	65.00	-0.9	8,396	-0.01%
2020/06/03	0.5	65.00	4.2	64.62	65.00	-3.8	8,516	-0.04%
2020/06/02	2.3	63.41	0	0.00	63.80	2.3	8,468	0.03%
2020/06/01	0.5	63.30	0.9	63.30	63.20	-0.5	8,470	-0.01%
2020/05/29	4.5	62.28	0	0.00	62.90	4.5	8,446	0.05%
2020/05/28	6.5	62.65	0.9	62.60	62.50	5.6	8,293	0.07%
2020/05/27	0.5	63.20	0	0.00	63.10	0.5	8,354	0.01%
2020/05/26	0.9	63.20	10.9	63.56	63.30	-10.1	8,396	-0.12%
2020/05/25	3.5	61.85	0	0.00	62.10	3.5	8,448	0.04%
2020/05/22	4.5	62.65	12.9	62.61	62.30	-8.5	8,470	-0.10%
2020/05/21	0.5	64.00	1	63.90	63.90	-0.6	8,447	-0.01%
2020/05/20	0.5	63.90	2.9	63.80	63.90	-2.5	8,456	-0.03%
2020/05/19	2.5	63.46	2	63.85	63.60	0.5	8,447	0.01%
2020/05/18	0.5	62.90	0.9	62.90	62.60	-0.5	8,411	-0.01%
2020/05/15	3.6	62.89	1	62.80	62.70	2.6	8,405	0.03%
2020/05/14	1.3	62.92	46.4	63.08	62.70	-45.1	8,371	-0.54%
2020/05/13	0.5	64.00	30	63.37	64.00	-29.6	8,327	-0.35%
2020/05/12	2.5	63.74	1.9	63.95	63.50	0.6	8,323	0.01%
2020/05/11	2.9	65.14	1	65.20	64.60	1.9	8,257	0.02%
2020/05/08	23.6	64.36	2.9	64.03	64.00	20.7	8,230	0.25%
2020/05/07	3.5	63.35	0	0.00	63.00	3.5	8,210	0.04%
2020/05/06	2.2	63.48	1.3	63.43	63.00	0.9	8,205	0.01%
2020/05/05	0.5	63.80	22.6	63.53	63.80	-22.1	8,188	-0.27%
2020/05/04	2.5	63.61	0.3	63.90	63.50	2.2	8,198	0.03%
2020/04/30	25.3	65.78	26	65.20	66.20	-0.8	8,042	-0.01%
2020/04/29	1	62.20	17	62.22	62.50	-16	7,891	-0.20%
2020/04/28	38.5	59.75	3.7	60.07	60.30	34.8	7,794	0.45%
2020/04/27	25.5	59.68	6.3	59.40	59.60	19.2	7,875	0.24%
2020/04/24	7.5	57.22	0.6	57.50	57.00	6.9	7,742	0.09%
2020/04/23	1.5	58.38	0.3	57.90	57.50	1.2	7,716	0.01%
2020/04/22	6.4	56.97	5.3	56.55	56.90	1.1	7,654	0.01%
2020/04/21	6.5	57.20	5.6	58.20	57.20	0.9	7,639	0.01%
2020/04/20	1.5	59.62	8.3	59.51	59.70	-6.9	7,513	-0.09%
2020/04/17	11.5	60.52	3.6	60.89	60.10	7.9	7,495	0.10%
2020/04/16	2.5	60.14	0.3	60.50	59.90	2.2	7,422	0.03%
2020/04/15	2.3	60.30	9.3	60.55	60.80	-7	7,338	-0.10%
2020/04/14	0.5	60.30	4.6	59.89	60.10	-4.2	7,272	-0.06%
2020/04/13	4.5	58.10	3.3	58.24	57.80	1.2	7,171	0.02%
2020/04/10	1.5	58.81	0.6	58.60	58.40	0.9	7,148	0.01%
2020/04/09	3.5	58.21	9.3	58.35	58.10	-5.9	7,140	-0.08%
2020/04/08	15.5	57.51	11.8	58.28	58.10	3.7	7,074	0.05%
2020/04/07	9.5	56.31	2.3	56.15	56.30	7.2	6,978	0.10%
2020/04/06	3.6	55.21	0.6	55.60	55.30	3	6,958	0.04%
2020/04/01	0.5	54.30	1.3	54.15	53.70	-0.8	6,878	-0.01%
2020/03/31	0.5	55.20	0.6	55.20	54.70	-0.2	6,796	0.00%
2020/03/30	2	56.00	3	55.53	55.60	-1	6,675	-0.01%
2020/03/27	4.5	55.96	0.3	55.80	55.60	4.2	6,565	0.06%
2020/03/26	1.2	55.19	5	55.56	55.60	-3.9	6,510	-0.06%
2020/03/25	5.1	54.65	3	54.90	55.70	2.1	6,568	0.03%
2020/03/24	1	52.00	3	51.83	51.70	-2	6,495	-0.03%
2020/03/23	0	0.00	1	49.90	48.65	-1	6,443	-0.02%
2020/03/20	19	48.51	3	50.10	50.10	16	6,317	0.25%
2020/03/19	27	48.23	4	48.18	47.30	23	5,969	0.39%
2020/03/18	14	53.50	1	52.40	52.40	13	5,670	0.23%
2020/03/17	6.3	56.35	2.6	56.07	56.00	3.7	5,452	0.07%
2020/03/16	12.5	59.65	0.3	59.30	58.80	12.2	5,196	0.23%
2020/03/13	27	58.75	3	59.63	61.40	24	5,046	0.48%
2020/03/12	17.5	64.28	0.6	64.10	63.80	16.9	4,783	0.35%
2020/03/11	0.5	66.60	1.3	66.91	66.30	-0.9	4,630	-0.02%
2020/03/10	5.5	66.07	0.6	66.80	66.20	4.9	4,589	0.11%
2020/03/09	32.5	66.06	0.3	66.60	66.00	32.2	4,496	0.72%
2020/03/06	8.5	68.26	1.6	68.63	68.20	6.9	4,335	0.16%
2020/03/05	0.5	69.70	3.3	69.70	69.70	-2.9	4,258	-0.07%
2020/03/04	3.5	68.37	0.6	68.80	68.80	2.9	4,251	0.07%
2020/03/03	1.5	68.07	1.3	68.08	67.70	0.2	4,238	0.00%
2020/03/02	4.3	67.40	8.3	67.32	67.70	-4	4,222	-0.09%
2020/02/27	3	67.63	0	0.00	68.10	3	4,421	0.07%
2020/02/26	4.5	67.91	0.6	68.20	67.70	3.9	4,356	0.09%
2020/02/25	6	68.72	2	68.70	68.50	4	4,251	0.09%
2020/02/24	0.5	69.40	0.3	69.40	68.90	0.2	4,218	0.00%
2020/02/21	0.5	69.90	0.6	69.90	69.80	-0.2	4,160	0.00%
2020/02/20	0.5	70.00	0.3	70.00	70.00	0.2	4,176	0.00%
2020/02/19	0.5	70.70	1.6	70.70	70.80	-1.2	4,164	-0.03%
2020/02/18	5.5	69.92	0.3	70.10	70.10	5.2	4,151	0.12%
2020/02/17	0.5	70.10	1.6	70.10	70.10	-1.2	4,148	-0.03%
2020/02/14	0.5	70.40	0.3	70.40	70.40	0.2	4,179	0.00%
2020/02/13	0.5	70.40	0.6	70.40	70.40	-0.2	4,206	0.00%
2020/02/12	0.5	70.00	0.3	70.00	69.80	0.2	4,226	0.00%
2020/02/11	3.5	69.91	0.6	70.00	70.00	2.9	4,227	0.07%
2020/02/10	0.5	69.90	0.3	69.90	69.90	0.2	4,254	0.00%
2020/02/07	1.5	69.79	0.6	70.00	69.80	0.9	4,264	0.02%
2020/02/06	0.5	70.30	0.3	70.30	70.30	0.2	4,276	0.00%
2020/02/05	1.5	69.09	4.8	69.31	68.90	-3.3	4,273	-0.08%
2020/02/04	2.5	68.91	1.3	69.72	70.10	1.2	4,220	0.03%
2020/02/03	0.5	69.00	0.6	69.00	68.50	-0.2	4,252	0.00%
2020/01/31	17.9	69.30	11.3	69.38	69.70	6.6	4,232	0.16%
2020/01/30	6.5	69.59	5.6	70.65	68.60	0.9	4,180	0.02%
2020/01/20	5.5	72.98	0.3	72.80	72.80	5.2	4,016	0.13%
2020/01/17	0.5	72.90	0.6	72.90	73.00	-0.2	4,043	0.00%
2020/01/16	0.5	72.60	4.6	72.25	72.90	-4.2	4,084	-0.10%
2020/01/15	0.5	72.60	0.6	72.60	72.70	-0.2	4,129	0.00%
2020/01/14	0.5	72.90	0.3	72.90	73.00	0.2	4,151	0.00%
2020/01/13	0.5	72.50	0.6	72.50	73.00	-0.2	4,170	0.00%
2020/01/10	0.5	71.90	11.3	72.14	71.90	-10.9	4,188	-0.26%
2020/01/09	0.5	72.00	0.6	72.00	72.40	-0.2	4,212	0.00%
2020/01/08	2.5	71.62	0.3	71.70	71.60	2.2	4,271	0.05%
2020/01/07	6.5	72.14	0.6	72.50	72.60	5.9	4,271	0.14%
2020/01/06	0.5	73.00	5.3	73.08	73.00	-4.9	4,300	-0.11%
2020/01/03	1	73.00	0.6	73.00	73.20	0.4	4,342	0.01%
2020/01/02	0.5	72.60	0.3	72.60	72.60	0.2	4,363	0.00%
2019/12/31	0.5	72.70	0.6	72.70	72.80	-0.2	4,374	0.00%
2019/12/30	0.5	73.00	2.3	73.17	73.20	-1.9	4,398	-0.04%
2019/12/27	0.5	72.80	3.6	73.13	73.20	-3.2	4,412	-0.07%
2019/12/26	0.5	72.60	0.3	72.60	72.80	0.2	4,416	0.00%
2019/12/25	0.5	72.50	0.6	72.50	73.00	-0.2	4,480	0.00%
2019/12/24	0.5	72.80	1.3	73.03	73.00	-0.9	4,542	-0.02%
2019/12/23	0.5	73.00	3.6	72.92	73.20	-3.2	4,584	-0.07%
2019/12/20	0.5	72.60	4.3	73.11	72.90	-3.9	4,634	-0.08%
2019/12/19	0.5	72.60	2.6	72.64	72.90	-2.2	4,577	-0.05%
2019/12/18	0.5	72.50	0.3	72.50	72.60	0.2	4,579	0.00%
2019/12/17	0.5	72.50	8.6	72.50	72.70	-8.2	4,668	-0.17%
2019/12/16	0.5	72.20	0.3	72.20	72.20	0.2	4,672	0.00%
2019/12/13	0.5	72.00	0.6	72.00	72.20	-0.2	4,703	0.00%
2019/12/12	0.5	72.00	3.3	71.88	72.00	-2.9	4,727	-0.06%
2019/12/11	0.5	71.30	0.6	71.30	71.30	-0.2	4,762	0.00%
2019/12/10	0.5	71.10	0.3	71.10	71.10	0.2	4,846	0.00%
2019/12/09	4.5	70.91	0.6	71.00	70.90	3.8	4,876	0.08%
2019/12/06	0.5	71.20	0.3	71.20	71.20	0.2	4,893	0.00%
2019/12/05	9.5	71.27	3.6	71.87	71.00	5.9	4,903	0.12%
2019/12/04	5.5	71.42	0.3	71.70	71.80	5.2	4,901	0.11%
2019/12/03	0.5	71.60	0.6	71.60	71.60	-0.2	4,964	0.00%
2019/12/02	0.5	71.50	0.3	71.50	71.60	0.2	5,018	0.00%
2019/11/29	0.5	71.50	0.6	71.50	71.50	-0.2	5,070	0.00%
2019/11/28	1	72.30	0.3	72.30	72.50	0.7	5,047	0.01%
2019/11/27	0.5	72.10	0.6	72.10	72.50	-0.2	5,089	0.00%
2019/11/26	0.5	71.60	1.3	71.91	71.60	-0.9	5,067	-0.02%
2019/11/25	1.5	71.64	1.6	71.63	71.70	-0.2	4,789	0.00%
2019/11/22	10.3	71.01	0.3	71.30	71.50	10	4,943	0.20%
2019/11/21	2.5	70.61	0.3	71.10	71.00	2.2	4,970	0.04%
2019/11/20	0.5	71.40	0.6	71.40	71.40	-0.2	4,942	0.00%
2019/11/19	3.5	71.44	0.3	71.70	71.90	3.2	4,977	0.06%
2019/11/18	0.5	71.70	5.6	71.25	71.80	-5.2	5,007	-0.10%
2019/11/15	1.5	71.36	0.3	71.50	71.50	1.2	5,041	0.02%
2019/11/14	1.5	71.10	0.6	71.10	71.00	0.9	5,111	0.02%
2019/11/13	22.5	71.69	2.3	71.66	71.40	20.2	5,219	0.39%
2019/11/12	1.5	72.03	3.6	72.04	72.10	-2.2	5,298	-0.04%
2019/11/11	0.5	72.00	1.3	71.92	72.00	-0.8	5,341	-0.01%
2019/11/08	1.5	72.63	0.6	72.70	72.70	0.9	5,410	0.02%
2019/11/07	0.5	72.80	0.3	72.80	72.90	0.2	5,457	0.00%
2019/11/06	3.8	72.29	3.6	72.37	72.60	0.2	5,488	0.00%
2019/11/05	1.5	72.42	2.3	72.61	72.90	-0.9	5,557	-0.02%
2019/11/04	3.5	72.01	0.6	72.10	72.30	2.9	5,637	0.05%
2019/11/01	0.5	71.80	0.3	71.80	71.80	0.2	5,740	0.00%
2019/10/31	0.5	71.80	0.6	71.80	72.00	-0.2	5,881	0.00%
2019/10/30	0.5	71.70	0.3	71.70	72.10	0.2	5,878	0.00%
2019/10/29	0.5	71.40	1.6	71.34	71.50	-1.2	6,015	-0.02%
2019/10/28	0.5	71.30	0.3	71.30	71.40	0.2	6,054	0.00%
2019/10/25	3.5	71.49	0.6	71.40	71.40	2.9	6,093	0.05%
2019/10/24	0.5	71.90	3.3	71.84	72.10	-2.9	6,133	-0.05%
2019/10/23	11.7	71.47	1.6	71.49	71.30	10.1	6,183	0.16%
2019/10/22	0.5	71.70	4.3	71.63	71.90	-3.9	6,248	-0.06%
2019/10/21	0.5	70.90	1.6	70.90	71.10	-1.2	6,287	-0.02%
2019/10/18	2.5	71.16	0.3	71.00	71.00	2.2	6,326	0.03%
2019/10/17	0.5	71.10	2.6	70.79	71.20	-2.2	6,299	-0.03%
2019/10/16	4.5	70.51	2.3	70.60	70.80	2.2	6,314	0.03%
2019/10/15	1.5	69.72	4.6	70.00	70.30	-3.2	6,511	-0.05%
2019/10/14	2	69.59	3.3	69.81	70.00	-1.4	6,563	-0.02%
2019/10/09	3.5	69.14	0.6	69.20	69.00	2.9	6,565	0.04%
2019/10/08	2.5	69.84	3.3	69.97	69.80	-0.9	6,565	-0.01%
2019/10/07	2.5	69.37	1.6	69.45	69.50	0.9	6,600	0.01%
2019/10/04	3.5	69.05	2.3	69.38	69.50	1.2	6,659	0.02%
2019/10/03	3.5	68.89	2.6	69.08	69.00	0.9	6,680	0.01%
2019/10/02	2.5	70.06	1.3	70.45	70.00	1.2	6,708	0.02%
2019/10/01	2.5	70.11	2.6	70.48	70.60	-0.2	6,735	0.00%
2019/09/27	1.5	70.00	2.3	70.00	69.70	-0.9	6,739	-0.01%
2019/09/26	0.5	70.50	0.6	70.50	70.40	-0.2	7,074	0.00%
2019/09/25	1.5	70.56	2.3	70.53	70.80	-0.9	7,325	-0.01%
2019/09/24	6.5	70.72	9.6	70.68	71.00	-3.2	7,476	-0.04%
2019/09/23	1.5	70.83	3.3	71.02	70.90	-1.9	7,535	-0.02%
2019/09/20	1.5	70.32	3.6	70.38	70.70	-2.2	7,690	-0.03%
2019/09/19	1.5	69.96	0.3	70.30	70.10	1.2	7,643	0.02%
2019/09/18	7.5	70.44	0.6	70.60	70.40	6.9	7,689	0.09%
2019/09/17	1.5	71.07	3.3	70.76	71.00	-1.9	7,693	-0.02%
2019/09/16	2.5	70.68	6.6	70.71	70.60	-4.2	7,772	-0.05%
2019/09/12	2.5	69.42	1.3	69.88	69.40	1.2	7,816	0.01%
2019/09/11	0.5	69.50	1.6	69.56	69.40	-1.2	7,870	-0.01%
2019/09/10	1.5	69.40	3.3	69.40	69.40	-1.9	7,913	-0.02%
2019/09/09	0.5	69.10	2.6	69.02	69.10	-2.2	7,941	-0.03%
2019/09/06	2.5	69.22	1.3	69.22	69.20	1.2	8,016	0.01%
2019/09/05	1.5	68.68	3.6	69.11	69.30	-2.2	8,086	-0.03%
2019/09/04	2.5	68.30	7.3	68.50	68.40	-4.9	8,109	-0.06%
2019/09/03	5.6	67.37	1.6	68.13	67.30	4	8,162	0.05%
2019/09/02	1.2	68.74	0.3	69.00	68.50	0.9	8,265	0.01%
2019/08/30	1.8	68.46	5	68.38	68.80	-3.2	8,341	-0.04%
2019/08/29	2.5	67.47	0.9	67.80	67.60	1.6	8,323	0.02%
2019/08/28	2.5	67.17	0	0.00	67.20	2.5	8,339	0.03%
2019/08/27	1	67.40	0.1	67.50	67.00	0.9	8,335	0.01%
2019/08/26	3.5	67.29	0.9	67.70	67.20	2.6	8,216	0.03%
2019/08/23	0.5	68.50	2	67.90	68.30	-1.6	8,208	-0.02%
2019/08/22	1.5	68.47	0.9	68.40	67.90	0.6	8,287	0.01%
2019/08/21	3.5	67.84	3	67.80	67.90	0.5	8,494	0.01%
2019/08/20	1.5	67.73	0.9	67.80	67.60	0.6	8,473	0.01%
2019/08/19	7.5	67.15	4	67.10	67.00	3.5	8,469	0.04%
2019/08/16	4.5	66.44	2.9	67.47	67.20	1.6	8,423	0.02%
2019/08/15	13.5	66.10	2	66.00	66.00	11.5	8,326	0.14%
2019/08/14	18.5	67.19	2.9	67.51	66.90	15.6	8,290	0.19%
2019/08/13	6.5	67.05	1	67.00	67.00	5.5	8,251	0.07%
2019/08/12	17.5	67.82	0.9	68.00	67.60	16.6	8,173	0.20%
2019/08/08	55.6	68.33	0	0.00	68.10	55.6	8,181	0.68%
2019/08/07	4.1	68.13	1	68.00	68.10	3.1	8,170	0.04%
2019/08/06	14	68.04	5	68.40	68.30	9	8,166	0.11%
2019/08/05	10	69.31	0	0.00	69.10	10	8,126	0.12%
2019/08/02	16	69.93	0	0.00	69.70	16	8,056	0.20%
2019/08/01	7	70.67	0	0.00	70.70	7	8,029	0.09%
2019/07/30	1	71.70	1.1	71.96	71.50	-0.1	7,875	0.00%
2019/07/26	5	71.36	0	0.00	71.70	5	7,803	0.06%
2019/07/25	3	71.30	1	71.30	71.60	2	7,784	0.03%
2019/07/24	0.1	71.70	0.2	71.70	71.40	-0.1	7,732	0.00%
2019/07/23	1	71.60	0	0.00	71.70	1	7,680	0.01%
2019/07/22	2	71.85	0	0.00	71.90	2	7,618	0.03%
2019/07/19	5	71.90	0	0.00	71.90	5	7,568	0.07%
2019/07/18	1	71.70	0	0.00	71.90	1	7,603	0.01%
2019/07/17	15	71.17	0	0.00	72.60	15	7,567	0.20%
2019/07/16	8	71.65	0	0.00	71.70	8	7,310	0.11%
2019/07/15	1	71.81	6	71.83	72.00	-5	7,271	-0.07%
2019/07/12	7	72.16	0	0.00	72.00	7	7,276	0.10%
2019/07/11	6	72.08	1	72.20	72.00	5	7,260	0.07%
2019/07/10	4	72.08	0	0.00	72.30	4	7,215	0.06%
2019/07/09	3	72.17	0	0.00	72.10	3	7,178	0.04%
2019/07/08	17	72.59	2.2	72.48	72.50	14.8	7,199	0.21%
2019/07/05	0	73.50	0	0.00	73.10	0	7,250	0.00%
2019/07/04	8	72.76	0.4	73.00	72.70	7.6	7,288	0.10%
2019/07/03	12	72.43	4	72.58	72.60	8	7,289	0.11%
2019/07/02	9.6	78.48	8	78.50	78.30	1.6	7,011	0.02%
2019/07/01	4.5	78.76	4.1	78.95	78.80	0.4	6,766	0.01%
2019/06/28	1.6	78.58	0	0.00	78.60	1.6	6,585	0.02%
2019/06/27	4.5	78.81	1.1	78.70	78.60	3.4	6,556	0.05%
2019/06/26	1	78.70	1	79.40	78.60	0	6,458	0.00%
2019/06/25	2.6	79.12	0	0.00	79.10	2.6	6,394	0.04%
2019/06/24	0.5	79.40	1.1	79.40	79.40	-0.6	6,338	-0.01%
2019/06/21	0.6	78.80	1	78.50	78.80	-0.4	6,353	-0.01%
2019/06/20	1.5	78.32	2.1	78.99	78.50	-0.6	6,249	-0.01%
2019/06/19	3	78.90	1	79.10	78.90	2	6,172	0.03%
2019/06/18	2.6	78.47	0	0.00	78.70	2.6	6,150	0.04%
2019/06/17	1.5	78.43	4.1	78.50	78.40	-2.6	6,152	-0.04%
2019/06/14	4	78.13	0	0.00	78.40	4	6,148	0.07%
2019/06/13	4.6	77.83	0	0.00	77.90	4.6	6,108	0.08%
2019/06/12	0.5	78.00	1.1	78.00	77.80	-0.6	6,094	-0.01%
2019/06/11	1.6	77.69	0	0.00	78.00	1.6	6,042	0.03%
2019/06/10	2.5	77.64	1.1	77.80	77.70	1.4	5,934	0.02%
2019/06/06	0.3	78.30	0	0.00	78.50	0.3	5,805	0.01%
2019/06/05	0.3	78.30	0	0.00	78.50	0.3	5,759	0.01%
2019/06/04	0.5	78.30	1.1	78.30	78.30	-0.6	5,736	-0.01%
2019/06/03	3.6	78.17	2	78.15	78.30	1.6	5,714	0.03%
2019/05/31	0.3	78.10	0.7	78.10	78.50	-0.4	5,703	-0.01%
2019/05/30	0.5	77.80	0.3	77.80	77.80	0.2	5,722	0.00%
2019/05/29	6.2	77.66	0	0.00	77.50	6.2	5,830	0.11%
2019/05/28	9.5	78.14	1.9	78.31	78.40	7.6	5,850	0.13%
2019/05/27	1.4	78.21	0	0.00	78.40	1.4	5,685	0.02%
2019/05/24	0.2	77.60	0.3	77.60	77.60	-0.1	5,694	0.00%
2019/05/23	0.4	77.60	0.6	77.60	77.90	-0.2	5,732	0.00%
2019/05/22	0.5	77.70	0.3	77.70	77.50	0.2	5,728	0.00%
2019/05/21	1.4	78.44	0.3	78.30	78.60	1.2	5,746	0.02%
2019/05/20	2.4	77.22	0.6	77.30	77.50	1.8	5,692	0.03%
2019/05/17	2.3	76.52	0	0.00	76.50	2.3	5,686	0.04%
2019/05/16	0.3	76.80	0.5	76.80	76.60	-0.3	5,702	0.00%
2019/05/15	1.4	76.93	0.3	77.00	76.70	1.1	5,651	0.02%
2019/05/14	0.1	77.00	0	0.00	76.30	0.1	5,667	0.00%
2019/05/13	2.4	76.58	0.8	76.50	76.40	1.6	5,600	0.03%
2019/05/10	0.4	77.30	0	0.00	77.20	0.4	5,624	0.01%
2019/05/09	0.1	77.00	0.3	77.00	76.80	-0.1	5,646	0.00%
2019/05/08	0.4	77.90	4.5	77.90	77.60	-4.1	5,611	-0.07%
2019/05/07	0.4	78.20	0.3	78.20	78.20	0.1	5,567	0.00%
2019/05/06	1.4	77.84	2.5	78.04	78.00	-1.1	5,587	-0.02%
2019/05/03	0.4	78.80	2.3	78.89	78.80	-1.9	5,592	-0.03%
2019/05/02	28.4	78.61	1.5	79.00	79.00	26.9	5,691	0.47%
2019/04/30	0.4	78.10	5.3	78.10	78.10	-4.9	5,660	-0.09%
2019/04/29	0.4	77.80	0.5	77.80	78.00	-0.1	5,664	0.00%
2019/04/26	0.4	78.00	0.3	78.00	78.30	0.1	5,661	0.00%
2019/04/25	0.4	77.90	0.7	77.90	78.00	-0.3	5,666	0.00%
2019/04/24	0.4	77.50	0.3	77.50	77.50	0.1	5,704	0.00%
2019/04/23	2.4	77.45	0.3	77.70	77.80	2.1	5,723	0.04%
2019/04/22	6.4	77.78	0.6	77.50	77.50	5.8	5,705	0.10%
2019/04/19	0.4	77.20	0.3	77.20	77.50	0.1	5,730	0.00%
2019/04/18	3.4	77.01	0.5	77.30	77.30	2.9	5,740	0.05%
2019/04/17	6.4	77.21	4.4	77.10	77.60	2	5,850	0.03%
2019/04/16	0.4	77.10	0.5	77.10	77.10	-0.1	5,868	0.00%
2019/04/15	5.4	76.62	0.3	76.90	76.70	5.1	5,901	0.09%
2019/04/12	2.1	76.39	0.3	77.00	76.50	1.9	5,901	0.03%
2019/04/11	6.4	76.72	0.3	77.00	77.00	6.1	5,848	0.10%
2019/04/10	1	77.70	0	0.00	77.70	1	5,744	0.02%
2019/04/09	2	77.75	0	0.00	77.90	2	5,749	0.03%
2019/04/08	2.4	77.75	0.5	78.00	77.90	1.9	5,719	0.03%
2019/04/03	0.4	78.20	2.3	78.38	78.20	-1.9	5,580	-0.03%
2019/04/02	1.4	78.44	1.5	78.43	78.30	-0.2	5,534	0.00%
2019/04/01	7.5	78.13	1.6	78.61	78.10	5.9	5,499	0.11%
2019/03/29	4.5	78.17	1.3	78.14	78.90	3.3	5,373	0.06%
2019/03/28	0.4	78.20	0.7	78.20	78.20	-0.3	5,333	0.00%
2019/03/27	0.4	77.60	5.3	77.77	77.50	-4.9	5,289	-0.09%
2019/03/26	8.4	76.94	1.2	77.30	77.30	7.2	5,272	0.14%
2019/03/25	0.4	76.70	0.5	76.70	76.40	-0.1	5,228	0.00%
2019/03/22	1.4	76.78	6.3	76.78	77.00	-4.9	5,211	-0.09%
2019/03/21	13.4	76.70	3.5	76.77	76.60	9.9	5,191	0.19%
2019/03/20	5.4	75.74	0.3	76.20	76.20	5.1	5,113	0.10%
2019/03/19	4.4	76.08	1.5	76.10	76.00	2.9	5,124	0.06%
2019/03/18	0.4	76.50	0.3	76.50	76.50	0.1	5,136	0.00%
2019/03/15	9.4	75.77	6.5	75.74	76.00	2.9	5,127	0.06%
2019/03/14	2.4	75.90	0.3	75.90	75.60	2.1	5,041	0.04%
2019/03/13	5.4	75.91	0.5	76.00	76.00	4.9	5,124	0.10%
2019/03/12	0.4	76.00	0.3	76.00	75.90	0.1	5,246	0.00%
2019/03/11	1.4	75.80	0.5	75.80	75.50	0.9	5,299	0.02%
2019/03/08	5.4	75.58	0.3	75.90	75.60	5.1	5,390	0.10%
2019/03/07	2.4	76.08	1.6	76.12	76.20	0.8	5,503	0.01%
2019/03/06	0.4	75.80	0.3	75.80	75.80	0.1	5,554	0.00%
2019/03/05	3	75.67	0	0.00	75.20	3	5,693	0.05%
2019/03/04	4.4	75.83	0.5	75.90	75.60	3.9	5,719	0.07%
2019/02/27	5.4	76.81	2.3	76.72	76.90	3.1	5,652	0.06%
2019/02/26	0.4	76.70	6.5	76.47	77.10	-6.1	5,578	-0.11%
2019/02/25	2.4	76.17	4.3	76.27	76.60	-1.9	5,547	-0.03%
2019/02/22	0.4	76.30	0.5	76.30	76.20	-0.1	5,516	0.00%
2019/02/21	1.4	76.03	1.3	76.02	76.10	0.1	5,466	0.00%
2019/02/20	2.4	75.42	0.5	75.50	75.40	1.9	5,468	0.03%
2019/02/19	0.4	75.10	2.3	75.28	75.10	-1.9	5,441	-0.03%
2019/02/18	0.4	74.80	0.5	74.80	74.80	-0.1	5,449	0.00%
2019/02/15	7.4	74.62	0.3	75.00	74.50	7.1	5,413	0.13%
2019/02/14	2.4	75.00	1.5	74.87	74.60	0.9	5,377	0.02%
2019/02/13	0.4	75.20	0.3	75.20	74.90	0.1	5,355	0.00%
2019/02/12	5.4	75.01	4.5	75.20	75.00	0.9	5,318	0.02%
2019/02/11	11.4	75.10	12.3	74.99	74.50	-0.9	5,349	-0.02%
2019/01/29	6.4	75.57	4.5	76.23	76.20	1.9	5,242	0.04%
2019/01/28	0.4	76.00	2.7	76.15	76.20	-2.3	5,226	-0.04%
2019/01/25	0.4	75.50	0.5	75.50	75.70	-0.1	5,227	0.00%
2019/01/24	0.4	74.80	0.3	74.80	74.60	0.1	5,217	0.00%
2019/01/23	2.3	75.15	0.5	74.80	74.60	1.7	5,219	0.03%
2019/01/22	0.5	76.40	12.6	76.21	76.40	-12.1	5,184	-0.23%
2019/01/21	2.4	76.29	2.3	76.40	76.00	0.1	5,191	0.00%
2019/01/18	1.4	75.74	1.3	75.83	75.60	0.1	5,181	0.00%
2019/01/17	0.3	75.10	0.3	75.10	75.00	0	5,212	0.00%
2019/01/16	0.4	75.50	0.3	75.50	75.50	0.1	5,229	0.00%
2019/01/15	0.1	75.80	1	75.40	75.80	-0.9	5,239	-0.02%
2019/01/14	0.4	75.10	1.8	74.93	75.10	-1.4	5,197	-0.03%
2019/01/11	1.4	74.90	0	0.00	74.90	1.4	5,266	0.03%
2019/01/10	1.4	74.37	1.8	74.74	74.80	-0.4	5,302	-0.01%
2019/01/09	1.4	73.32	3	73.90	74.50	-1.6	5,332	-0.03%
2019/01/08	0.4	74.20	0.8	74.20	74.20	-0.4	5,226	-0.01%
2019/01/07	0.4	75.00	2	75.00	75.10	-1.6	5,297	-0.03%
2019/01/04	0.4	73.30	12.8	72.76	73.10	-12.4	5,352	-0.23%
2019/01/03	3.4	73.09	0	0.00	73.30	3.4	5,636	0.06%
2019/01/02	4.4	73.47	0.8	73.20	73.00	3.6	5,680	0.06%
2018/12/28	0.4	75.10	2	74.90	75.50	-1.6	5,679	-0.03%
2018/12/27	2.4	73.56	20.8	73.65	74.00	-18.4	5,708	-0.32%
2018/12/26	1.4	72.74	0	0.00	72.40	1.4	5,774	0.02%
2018/12/25	3.4	72.71	0.8	72.80	72.60	2.6	5,817	0.04%
2018/12/24	2.4	73.70	0	0.00	73.70	2.4	5,868	0.04%
2018/12/21	0.3	74.00	5.5	74.00	74.10	-5.3	6,033	-0.09%
2018/12/20	0.4	74.30	1.3	74.30	74.40	-0.9	6,089	-0.01%
2018/12/19	0.4	74.10	1.5	74.03	74.40	-1.1	6,123	-0.02%
2018/12/18	1.4	73.36	0.3	73.50	73.50	1.1	6,182	0.02%
2018/12/17	0.4	73.30	0.5	73.30	73.30	-0.1	6,358	0.00%
2018/12/14	6.4	72.72	0.3	73.00	73.00	6.1	6,347	0.10%
2018/12/13	7.4	72.76	0.5	73.10	73.00	6.9	6,353	0.11%
2018/12/12	1.4	72.21	0.3	72.50	72.40	1.1	6,363	0.02%
2018/12/11	0.4	73.00	0.5	73.00	72.50	-0.1	6,290	0.00%
2018/12/10	2.4	72.67	0.3	73.00	72.60	2.2	6,289	0.03%
2018/12/06	12.4	72.71	0.5	72.70	72.50	11.9	6,380	0.19%
2018/12/05	3.4	73.61	0.3	74.20	73.70	3.1	6,343	0.05%
2018/12/04	29.4	74.44	0.5	74.50	74.20	28.9	6,287	0.46%
2018/12/03	3.4	74.46	0.3	74.70	74.40	3.1	6,266	0.05%
2018/11/30	3.4	74.72	0.5	74.60	74.30	2.9	6,193	0.05%
2018/11/29	4.5	74.69	0.3	74.60	74.30	4.2	6,117	0.07%
2018/11/28	3.4	73.91	2.5	73.85	74.80	0.9	6,053	0.01%
2018/11/27	10.4	74.94	0.3	75.00	74.80	10.1	5,925	0.17%
2018/11/26	4.1	76.06	0	0.00	75.90	4.1	5,915	0.07%
2018/11/23	0.4	76.70	0.8	76.70	76.50	-0.4	5,933	-0.01%
2018/11/22	5.4	76.54	0	0.00	76.70	5.4	5,964	0.09%
2018/11/21	5.4	77.29	0.8	77.20	77.20	4.6	6,047	0.08%
2018/11/20	0.4	78.10	0.3	78.10	78.10	0.1	6,115	0.00%
2018/11/19	0.5	78.40	2.5	78.60	78.80	-2.1	6,163	-0.03%
2018/11/16	1.3	77.76	1	78.50	78.00	0.3	6,258	0.00%
2018/11/15	1	77.60	0	0.00	77.50	1	6,352	0.02%
2018/11/14	0.4	77.00	2.5	76.88	77.00	-2.1	6,422	-0.03%
2018/11/13	1.3	77.00	1.3	76.68	76.70	0	6,514	0.00%
2018/11/12	0.4	76.80	1.5	77.19	77.30	-1.1	6,610	-0.02%
2018/11/09	0.4	76.80	11.3	76.82	76.60	-10.9	6,746	-0.16%
2018/11/08	1.4	77.37	0.5	77.30	77.30	0.9	6,791	0.01%
2018/11/07	0.4	77.50	10.3	77.40	77.40	-9.9	6,790	-0.15%
2018/11/06	0.4	77.50	12.5	77.24	77.50	-12.1	6,752	-0.18%
2018/11/05	1.4	78.00	3.3	77.48	78.00	-1.9	6,735	-0.03%
2018/11/02	0.4	77.90	1.5	77.90	77.90	-1.1	6,681	-0.02%
2018/11/01	0.4	77.00	0.3	77.00	77.00	0.1	6,741	0.00%
2018/10/31	0.4	76.90	0.5	76.90	76.90	-0.1	6,734	0.00%
2018/10/30	0.4	76.00	0.3	76.00	75.70	0.1	6,709	0.00%
2018/10/29	0.4	75.80	0.5	75.80	75.80	-0.1	6,681	0.00%
2018/10/26	1.4	74.67	1.6	74.73	75.10	-0.2	6,716	0.00%
2018/10/25	3.1	74.12	30	74.30	74.00	-26.9	6,726	-0.40%
2018/10/24	0.1	75.60	0.3	75.60	75.40	-0.1	6,706	0.00%
2018/10/23	14.4	75.35	0.5	75.50	75.20	13.9	6,715	0.21%
2018/10/22	1.4	76.20	4.3	76.04	76.40	-2.9	6,692	-0.04%
2018/10/19	2	76.30	0	0.00	76.50	2	6,699	0.03%
2018/10/18	0.4	77.00	0.5	77.00	76.70	-0.1	6,662	0.00%
2018/10/17	4.4	76.93	0.3	77.00	76.70	4.1	6,638	0.06%
2018/10/16	1.4	76.77	0.5	77.20	77.00	0.9	6,628	0.01%
2018/10/15	6.4	76.72	0.3	77.00	76.50	6.1	6,622	0.09%
2018/10/12	7.4	76.85	0.5	78.50	77.90	6.9	6,564	0.10%
2018/10/11	41.4	78.30	0.3	77.30	76.10	41.1	6,578	0.63%
2018/10/09	4.4	81.94	0.5	82.10	81.70	3.9	6,314	0.06%
2018/10/08	1.4	82.13	0.3	82.20	82.10	1.1	6,273	0.02%
2018/10/05	16.4	82.29	1.5	82.53	82.10	14.9	6,286	0.24%
2018/10/04	21.4	83.00	0.3	83.20	83.10	21.1	6,242	0.34%
2018/10/03	11.4	83.80	0.5	84.00	83.80	10.9	6,233	0.17%
2018/10/02	1.4	83.98	0.3	84.20	84.00	1.1	6,371	0.02%
2018/10/01	0.3	84.70	0.3	84.70	85.00	0	6,567	0.00%
2018/09/28	0.4	84.80	2.5	84.52	84.80	-2.1	6,753	-0.03%
2018/09/27	3.4	84.17	0.3	84.70	85.00	3.1	6,763	0.05%
2018/09/26	0.4	84.10	0.5	84.10	84.00	-0.1	6,764	0.00%
2018/09/25	5.4	85.71	3.3	85.39	84.50	2.1	6,942	0.03%
2018/09/21	6.4	85.15	13.5	85.41	85.50	-7.1	6,977	-0.10%
2018/09/20	0.4	84.20	0.3	84.20	84.00	0.1	6,976	0.00%
2018/09/19	1.4	84.40	1.5	84.53	84.80	-0.1	7,092	0.00%
2018/09/18	0.1	84.20	0	0.00	84.40	0.1	7,112	0.00%
2018/09/17	0.4	84.00	20.5	84.49	83.90	-20.1	7,164	-0.28%
2018/09/14	21.4	84.00	0.3	84.00	84.00	21.1	7,227	0.29%
2018/09/13	0.4	84.40	15.5	84.34	84.60	-15.1	7,234	-0.21%
2018/09/12	5.4	83.02	0.3	83.60	83.60	5.1	7,291	0.07%
2018/09/11	0.8	83.70	0.5	83.70	84.00	0.3	7,376	0.00%
2018/09/10	0.4	83.40	0.3	83.40	83.40	0.1	7,521	0.00%
2018/09/07	10.4	83.12	0.5	83.50	83.40	9.9	7,683	0.13%
2018/09/06	1.4	83.97	0.3	83.90	84.00	1.1	7,815	0.01%
2018/09/05	0.4	83.50	0.7	83.50	83.50	-0.3	7,849	0.00%
2018/09/04	0.4	84.50	0.3	84.50	84.50	0.1	7,958	0.00%
2018/09/03	1.4	84.53	3.5	84.51	84.60	-2.1	8,095	-0.03%
2018/08/31	2.3	84.55	0	0.00	85.40	2.3	8,286	0.03%
2018/08/30	3.4	84.31	1.8	84.57	84.50	1.6	8,398	0.02%
2018/08/29	0.4	85.00	5	85.30	85.40	-4.6	8,444	-0.05%
2018/08/28	1.4	85.02	3.8	84.96	85.20	-2.4	8,515	-0.03%
2018/08/27	0.4	84.50	0	0.00	84.80	0.4	8,506	0.00%
2018/08/24	1.9	84.19	0.8	84.40	84.40	1.2	8,495	0.01%
2018/08/23	0.4	84.50	0	0.00	84.50	0.4	8,946	0.00%
2018/08/22	0.3	83.70	5.5	83.70	83.90	-5.3	8,967	-0.06%
2018/08/21	1.4	83.30	0.3	83.30	83.30	1.1	8,941	0.01%
2018/08/20	0.3	83.20	0.3	83.20	83.10	0	8,959	0.00%
2018/08/17	1.1	83.30	2.3	83.26	83.30	-1.1	8,953	-0.01%
2018/08/16	22.1	82.13	0	0.00	82.10	22.1	8,892	0.25%
2018/08/15	2.3	83.30	0.3	83.30	83.30	2	8,821	0.02%
2018/08/14	1	83.80	0	0.00	83.50	1	8,801	0.01%
2018/08/13	4.4	83.71	0.5	83.80	83.50	3.9	8,794	0.04%
2018/08/10	1.4	84.54	1.3	84.48	84.60	0.1	8,842	0.00%
2018/08/09	0.4	84.60	0.5	84.60	84.60	-0.1	8,978	0.00%
2018/08/08	0.4	84.60	1.3	84.60	85.00	-0.9	9,076	-0.01%
2018/08/07	0.4	83.70	0.5	83.70	83.70	-0.1	9,096	0.00%
2018/08/06	4.5	83.80	4.3	83.80	84.00	0.2	9,124	0.00%
2018/08/03	1.4	83.78	2.5	83.60	83.80	-1.1	9,197	-0.01%
2018/08/02	4.4	83.53	0.3	83.80	83.60	4.1	9,249	0.04%
2018/08/01	6.4	84.89	0.5	84.70	84.80	5.9	9,237	0.06%
2018/07/31	2.4	84.37	0.3	84.70	84.90	2.1	9,244	0.02%
2018/07/30	2.4	84.35	0.5	84.10	84.20	1.9	9,209	0.02%
2018/07/27	2.4	83.93	0.3	84.10	84.10	2.1	9,201	0.02%
2018/07/26	1.4	83.96	0.5	84.10	84.10	0.9	9,233	0.01%
2018/07/25	6.4	83.73	0.3	83.60	83.60	6.1	9,262	0.07%
2018/07/24	0.3	84.30	0.3	84.30	84.40	0	9,267	0.00%
2018/07/23	1.4	83.37	0.5	83.80	83.70	0.9	9,273	0.01%
2018/07/20	2.4	83.75	0.3	84.00	84.00	2.2	9,285	0.02%
2018/07/19	2.3	83.99	0.3	83.90	83.90	2	9,301	0.02%
2018/07/18	0.1	85.30	4	85.35	85.60	-3.9	9,362	-0.04%
2018/07/17	1	83.70	0	0.00	84.10	1	9,314	0.01%
2018/07/16	1.1	84.49	0.2	84.40	84.50	0.9	9,333	0.01%
2018/07/13	1.4	84.80	0.7	84.80	85.00	0.7	9,408	0.01%
2018/07/12	3	84.93	0	0.00	84.70	3	9,439	0.03%
2018/07/11	4.5	83.16	3	83.80	83.90	1.5	9,467	0.02%
2018/07/10	2.3	82.65	11	83.40	82.70	-8.7	9,399	-0.09%
2018/07/09	0.5	87.30	2	87.20	87.50	-1.5	9,278	-0.02%
2018/07/06	1.4	86.69	0.9	86.90	87.10	0.5	9,096	0.01%
2018/07/05	0.4	87.70	0.3	87.70	88.00	0.1	8,965	0.00%
2018/07/04	0.5	87.60	2.1	87.60	88.00	-1.6	8,937	-0.02%
2018/07/03	0.1	87.40	4.2	87.97	88.00	-4.1	8,932	-0.05%
2018/07/02	0.4	87.00	5.4	87.37	87.30	-5.1	8,792	-0.06%
2018/06/29	0.4	86.90	7.3	86.85	87.20	-6.9	8,711	-0.08%
2018/06/28	30	84.50	1	84.70	84.50	29	8,480	0.34%
2018/06/27	13.4	85.74	1	85.70	85.50	12.4	8,396	0.15%
2018/06/26	1.5	84.76	8	85.40	85.40	-6.5	8,411	-0.08%
2018/06/25	0.4	84.80	2	85.00	85.00	-1.6	8,335	-0.02%
2018/06/22	0.4	84.60	0.3	84.60	84.60	0.1	8,317	0.00%
2018/06/21	0.3	84.30	0.3	84.30	84.20	0	8,311	0.00%
2018/06/20	51	84.20	1	83.90	84.40	50	8,322	0.60%
2018/06/19	70.4	83.05	0.5	83.00	82.80	69.9	8,338	0.84%
2018/06/15	71	83.90	0	0.00	84.60	71	8,162	0.87%
2018/06/14	9.4	84.43	0.3	84.60	84.20	9.2	8,003	0.11%
2018/06/13	0.4	85.70	0.5	85.70	85.90	-0.1	7,851	0.00%
2018/06/12	1.4	85.00	0.3	85.00	85.30	1.1	8,023	0.01%
2018/06/11	1.4	84.96	0.5	85.10	85.00	0.9	7,862	0.01%
2018/06/08	2.4	85.54	0.3	85.50	85.50	2.1	7,740	0.03%
2018/06/07	0.4	86.70	0.5	86.70	86.90	-0.1	7,586	0.00%
2018/06/06	3.4	86.30	0.3	86.30	86.40	3.1	7,526	0.04%
2018/06/05	0.4	86.20	12.6	86.96	86.50	-12.2	7,430	-0.16%
2018/06/04	0.4	86.10	2.3	85.88	86.40	-1.9	7,352	-0.03%
2018/06/01	2.4	84.79	2.7	84.89	85.10	-0.3	7,270	0.00%
2018/05/31	10.4	85.26	0.3	84.20	83.70	10.1	7,319	0.14%
2018/05/30	1.4	85.10	0.5	85.10	85.10	0.9	6,891	0.01%
2018/05/29	0.4	85.80	0.3	85.80	86.00	0.1	6,824	0.00%
2018/05/28	0.4	86.10	1.5	86.23	86.30	-1.1	6,870	-0.02%
2018/05/25	0.4	86.00	1.3	86.56	86.00	-0.9	6,862	-0.01%
2018/05/24	0.4	87.00	0.5	87.00	87.40	-0.1	6,838	0.00%
2018/05/23	0.4	86.50	0.3	86.50	86.70	0.1	6,876	0.00%
2018/05/22	0.4	86.40	0.5	86.40	86.70	-0.1	6,858	0.00%
2018/05/21	0.4	87.00	1.2	87.00	87.10	-0.9	6,891	-0.01%
2018/05/18	1.4	86.97	1.5	86.90	87.30	-0.1	6,938	0.00%
2018/05/17	0.4	86.80	0.2	86.80	87.20	0.1	7,011	0.00%
2018/05/16	0.4	85.90	2.6	85.90	86.40	-2.2	6,889	-0.03%
2018/05/15	0.4	85.00	1.2	85.41	85.20	-0.9	6,913	-0.01%
2018/05/14	0.3	85.20	1.2	85.04	85.50	-0.9	6,995	-0.01%
2018/05/11	1.3	84.93	10.5	84.40	85.00	-9.2	7,005	-0.13%
2018/05/10	1.3	83.50	1.2	83.83	83.80	0.1	6,958	0.00%
2018/05/09	2.3	82.97	2.5	83.12	83.00	-0.1	6,928	0.00%
2018/05/08	1.4	82.35	1.2	82.22	82.90	0.2	6,957	0.00%
2018/05/07	1.2	82.40	3.2	82.49	82.50	-2	6,926	-0.03%
2018/05/04	0.6	81.80	0.5	81.80	81.80	0.2	6,915	0.00%
2018/05/03	0.3	81.80	10.3	82.19	81.70	-9.9	6,893	-0.14%
2018/05/02	0.3	82.50	12.5	82.87	82.90	-12.2	6,902	-0.18%
2018/04/30	0.3	81.50	0.3	81.50	81.60	0	6,869	0.00%
2018/04/27	4.3	80.72	0.6	81.00	80.80	3.7	6,865	0.05%
2018/04/26	0.2	81.00	7	80.50	81.00	-6.8	6,892	-0.10%
2018/04/25	0.3	81.00	0	0.00	80.90	0.3	6,858	0.00%
2018/04/24	3	80.80	3	81.20	80.90	0	6,871	0.00%
2018/04/23	8.3	81.94	1.7	82.30	82.00	6.7	6,830	0.10%
2018/04/20	0.3	82.90	1	82.80	83.00	-0.7	6,791	-0.01%
2018/04/19	0.3	83.80	0.8	83.80	83.80	-0.4	6,790	-0.01%
2018/04/18	6.1	82.50	0	0.00	82.90	6.1	6,794	0.09%
2018/04/17	16.3	82.43	4	82.35	82.40	12.3	6,838	0.18%
2018/04/16	1.3	83.57	0	0.00	83.80	1.3	6,990	0.02%
2018/04/13	12.3	84.34	0.7	84.10	84.10	11.6	7,195	0.16%
2018/04/12	0.3	84.50	2	84.50	84.80	-1.7	7,292	-0.02%
2018/04/11	0.3	83.60	2.6	83.75	83.90	-2.3	7,301	-0.03%
2018/04/10	0.3	83.50	5.4	83.41	83.80	-5.1	7,346	-0.07%
2018/04/09	0.2	83.00	2.4	82.83	83.40	-2.2	7,330	-0.03%
2018/04/03	2.3	80.87	0	0.00	81.30	2.3	7,277	0.03%
2018/04/02	1.4	81.18	0	0.00	81.60	1.4	7,305	0.02%
2018/03/31	3	81.87	0	0.00	81.60	3	7,321	0.04%
2018/03/30	10	82.00	0.3	82.00	82.10	9.8	7,404	0.13%
2018/03/29	1.2	81.64	1.2	81.80	81.80	0	7,355	0.00%
2018/03/28	1.3	82.50	10	82.68	82.50	-8.7	7,293	-0.12%
2018/03/27	6.3	82.80	4.8	82.90	83.10	1.5	7,308	0.02%
2018/03/26	4.3	82.34	0	0.00	82.50	4.3	7,279	0.06%
2018/03/23	1.2	82.03	9.5	81.89	82.20	-8.3	7,236	-0.12%
2018/03/22	0.2	82.60	15.2	82.21	83.10	-15	7,161	-0.21%
2018/03/21	0.2	82.20	0.2	82.20	82.50	0	7,064	0.00%
2018/03/20	0.3	82.10	1	82.20	82.50	-0.7	7,102	-0.01%
2018/03/19	0.1	81.70	1.4	81.70	82.00	-1.3	7,048	-0.02%
2018/03/16	10.3	80.34	0.2	81.50	81.70	10.1	7,015	0.14%
2018/03/15	0.1	80.30	1.6	80.30	80.30	-1.5	6,803	-0.02%
2018/03/14	2.3	80.73	0	0.00	80.50	2.3	6,822	0.03%
2018/03/13	0.2	80.60	1.2	80.35	81.00	-1	6,826	-0.01%
2018/03/12	2.2	80.37	3.4	80.40	80.50	-1.2	6,827	-0.02%
2018/03/09	0.3	79.20	1.2	79.12	79.30	-0.9	6,749	-0.01%
2018/03/08	0.2	79.00	0	0.00	79.00	0.2	6,768	0.00%
2018/03/07	0	0.00	0.9	79.30	79.40	-0.9	6,774	-0.01%
2018/03/06	2.3	78.91	0	0.00	79.30	2.3	6,825	0.03%
2018/03/05	3.5	78.50	0	0.00	78.10	3.5	6,856	0.05%
2018/03/02	1.2	78.13	0.4	78.30	78.30	0.8	6,805	0.01%
2018/03/01	0.3	79.50	2.2	79.68	79.10	-1.9	6,758	-0.03%
2018/02/27	1.3	80.30	4	80.58	80.60	-2.7	6,677	-0.04%
2018/02/26	0	0.00	2.6	80.23	80.30	-2.6	6,606	-0.04%
2018/02/23	0.6	78.80	2	79.00	79.10	-1.4	6,604	-0.02%
2018/02/22	2	78.25	1.7	78.36	78.50	0.4	6,628	0.01%
2018/02/21	0.6	79.00	1	77.80	79.00	-0.4	6,641	-0.01%
2018/02/12	4	76.50	0.6	76.30	76.20	3.4	6,582	0.05%
2018/02/09	2.6	75.81	2	75.95	76.00	0.6	6,514	0.01%
2018/02/08	1	78.10	4.6	77.61	77.70	-3.6	6,396	-0.06%
2018/02/07	7.3	78.02	12	78.20	77.70	-4.8	6,437	-0.07%
2018/02/06	11.4	76.11	0.2	76.50	76.10	11.2	6,359	0.18%
2018/02/05	1.7	78.60	0.5	78.90	78.80	1.2	6,218	0.02%
2018/02/02	3.3	79.68	0.3	79.80	79.80	3	6,146	0.05%
2018/02/01	0.4	80.10	0.2	80.10	80.10	0.2	6,150	0.00%
2018/01/31	1.3	80.49	0.3	80.10	80.10	1	6,124	0.02%
2018/01/30	1.1	81.45	0.4	80.90	81.00	0.7	6,068	0.01%
2018/01/29	0.5	81.80	0	0.00	82.00	0.5	6,075	0.01%
2018/01/26	1	81.10	0.7	81.30	81.60	0.3	6,088	0.00%
2018/01/25	2.4	81.25	7	81.56	81.80	-4.6	6,071	-0.08%
2018/01/24	0.3	80.20	0	0.00	80.30	0.3	6,009	0.01%
2018/01/23	0.1	80.50	4.4	80.50	80.90	-4.3	6,006	-0.07%
2018/01/22	3.4	80.64	0.2	80.70	80.80	3.2	5,999	0.05%
2018/01/19	1.2	80.87	0.2	80.70	81.10	1	5,950	0.02%
2018/01/18	1.2	81.82	1.4	81.64	81.20	-0.2	5,918	0.00%
2018/01/17	1.2	81.18	4.2	81.00	81.50	-3	5,854	-0.05%
2018/01/16	0.2	81.20	0.6	81.20	81.50	-0.4	5,776	-0.01%
2018/01/15	0.3	81.70	4.2	81.60	82.00	-3.9	5,739	-0.07%
2018/01/12	4.5	81.73	0	0.00	81.10	4.5	5,700	0.08%
2018/01/11	2	81.70	3.6	81.92	82.00	-1.6	5,616	-0.03%
2018/01/10	5.4	82.67	5	82.88	82.70	0.4	5,560	0.01%
2018/01/09	8.2	80.24	23.2	80.68	81.70	-15	5,348	-0.28%
2018/01/08	7.1	78.80	10.2	79.37	79.50	-3.1	5,184	-0.06%
2018/01/05	0.2	77.70	0.2	77.70	78.00	0	5,097	0.00%
2018/01/04	2.2	78.07	4.4	78.16	78.00	-2.2	5,162	-0.04%
2018/01/03	0.3	77.90	1	78.10	78.20	-0.7	5,196	-0.01%
2018/01/02	0.1	76.90	0.4	76.90	77.00	-0.3	5,225	0.00%

美提高陸輸美太陽能關稅恐為口號台廠短期難有轉單效應UDN聯合新聞網－6天前

南亞

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

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

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

捷敏-KY估今年營收持平評估至東南亞設廠Anue鉅亨－7天前

...詳全文

南亞

券商分點績效/獲利分析

兆豐-北高雄券商分點個股進出
兆豐-北高雄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

兆豐-北高雄 券商分點個股進出 兆豐-北高雄 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

兆豐-北高雄券商分點個股進出
兆豐-北高雄券商分點全部個股操作績效/獲利分析