南亞 (1303)-富邦-新竹券商分點個股進出

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
36.00
漲跌
▼0.70
漲幅
-1.91%
成交量
13,035張
產業
上市塑膠類股
1270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－富邦-新竹券商分點個股進出

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

富邦-新竹券商分點個股進出
富邦-新竹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
2024/12/11	318.1	36.10	3	36.18	36.00	315.1	9,893	3.18%	大買/鉅額交易
2024/12/10	7.9	36.65	5	38.01	36.70	2.9	9,852	0.03%
2024/12/09	10	37.09	5	37.22	36.90	5	9,775	0.05%
2024/12/06	4.1	37.56	22	37.76	37.50	-17.9	9,776	-0.18%
2024/12/05	23.1	38.03	0	0.00	37.90	23.1	9,803	0.24%
2024/12/04	13.1	38.80	20	38.80	38.70	-6.9	9,931	-0.07%
2024/12/03	1	39.00	1	39.40	39.65	0	10,250	0.00%
2024/12/02	13.2	39.15	13	39.10	39.05	0.2	10,391	0.00%
2024/11/29	16.3	38.71	1.7	38.71	38.70	14.6	10,497	0.14%
2024/11/28	7.2	39.06	0.2	39.15	39.25	7	10,871	0.06%
2024/11/27	23.1	39.88	2	39.90	39.35	21.1	10,821	0.20%
2024/11/26	3.3	40.54	10	41.10	40.10	-6.8	10,786	-0.06%
2024/11/25	1	39.85	0	40.45	40.35	1	10,729	0.01%
2024/11/22	5	40.11	0	40.40	40.00	5	10,602	0.05%
2024/11/21	8.3	40.21	5	40.22	40.20	3.3	10,558	0.03%
2024/11/20	18	40.94	11	40.98	40.90	7	10,589	0.07%
2024/11/19	9.2	41.28	0	0.00	41.45	9.2	10,595	0.09%
2024/11/18	18.3	41.78	22.2	41.74	42.05	-3.9	10,721	-0.04%
2024/11/15	0.1	40.20	6	40.22	40.35	-5.9	10,561	-0.06%
2024/11/14	11.3	39.65	1	39.60	39.60	10.3	10,620	0.10%
2024/11/13	10	40.37	12	40.25	40.55	-2	10,591	-0.02%
2024/11/12	15	41.19	0	0.00	40.95	15	10,704	0.14%
2024/11/11	4	41.96	11	41.51	42.40	-7	10,690	-0.07%
2024/11/08	19	43.21	0	0.00	42.85	19	10,676	0.18%
2024/11/07	3	42.60	4.4	42.97	43.30	-1.4	10,746	-0.01%
2024/11/06	1.3	42.05	9.1	42.10	42.10	-7.8	10,792	-0.07%
2024/11/05	0.1	41.70	1	41.82	42.20	-1	10,838	-0.01%
2024/11/04	0	0.00	16	41.45	41.80	-16	10,980	-0.15%
2024/11/01	1	41.40	1	41.35	41.70	0	11,257	0.00%
2024/10/30	16	41.73	43.2	41.90	41.70	-27.2	11,339	-0.24%
2024/10/29	1.1	41.82	6	41.63	41.85	-4.9	11,374	-0.04%
2024/10/28	3	41.95	7	41.97	42.30	-4	11,405	-0.04%
2024/10/25	0	0.00	6	41.45	41.35	-6	11,368	-0.05%
2024/10/24	2.2	41.33	0.7	41.40	41.40	1.5	11,438	0.01%
2024/10/23	18	41.18	2	41.03	40.95	16	11,501	0.14%
2024/10/22	11.1	41.17	7	41.17	41.35	4.1	11,503	0.04%
2024/10/21	27.2	42.41	4	42.49	41.85	23.2	11,574	0.20%
2024/10/18	6	43.05	8	43.35	43.25	-2	11,640	-0.02%
2024/10/17	18.1	42.98	16	43.29	42.90	2.1	11,913	0.02%
2024/10/16	16	42.11	0	0.00	42.25	16	12,159	0.13%
2024/10/15	3	42.70	13.7	42.68	42.65	-10.7	12,139	-0.09%
2024/10/14	2	42.65	29	42.63	43.10	-27	12,201	-0.22%
2024/10/11	11.1	44.03	0	43.85	43.45	11.1	12,488	0.09%
2024/10/09	6.1	43.87	14.4	43.67	43.60	-8.2	12,644	-0.07%
2024/10/08	3.2	44.48	0	44.80	44.65	3.1	12,735	0.02%
2024/10/07	2.5	44.93	6	45.05	45.45	-3.5	12,708	-0.03%
2024/10/04	32	47.05	11	46.45	46.10	21	12,666	0.17%
2024/10/01	0	0.00	7.2	45.90	46.10	-7.2	12,529	-0.06%
2024/09/30	2.2	46.51	12	46.22	46.00	-9.8	12,580	-0.08%
2024/09/27	15	46.00	35.2	45.46	46.40	-20.2	12,518	-0.16%
2024/09/26	0.2	43.50	4	43.72	43.50	-3.8	12,350	-0.03%
2024/09/25	3	43.57	1	43.45	43.40	2	12,324	0.02%
2024/09/24	0	0.00	10.1	42.50	42.85	-10.1	12,308	-0.08%
2024/09/23	0	0.00	2.3	42.72	42.85	-2.3	12,591	-0.02%
2024/09/20	3	42.80	2.4	43.12	42.90	0.6	12,882	0.00%
2024/09/19	1	41.87	2	42.85	42.95	-1	12,931	-0.01%
2024/09/18	6	42.00	28	42.14	42.15	-22	13,053	-0.17%
2024/09/16	20.1	42.39	94	42.44	42.15	-74	13,340	-0.55%
2024/09/13	105.4	41.33	11	41.53	41.70	94.4	13,374	0.71%	大買/
2024/09/12	3	39.92	39	40.07	40.30	-36	13,372	-0.27%
2024/09/11	45	39.89	5.1	39.74	39.80	39.9	13,435	0.30%
2024/09/10	5.3	38.95	7	39.09	38.85	-1.7	13,364	-0.01%
2024/09/09	19.4	39.10	21	39.23	39.40	-1.6	13,297	-0.01%
2024/09/06	5.2	39.42	21	39.99	40.05	-15.8	13,218	-0.12%
2024/09/05	31.4	39.79	6.1	39.57	39.35	25.3	13,164	0.19%
2024/09/04	31.1	41.00	25	40.50	40.50	6.1	13,029	0.05%
2024/09/03	42.7	43.47	3	43.67	43.40	39.7	12,816	0.31%
2024/09/02	9.6	44.36	1	44.35	44.40	8.6	12,839	0.07%
2024/08/30	3.1	45.55	0	0.00	45.30	3.1	12,841	0.02%
2024/08/29	0.3	45.60	0	0.00	45.60	0.3	12,776	0.00%
2024/08/28	8.7	45.53	6.3	45.57	45.85	2.4	13,102	0.02%
2024/08/27	2.4	45.82	0	0.00	46.00	2.4	13,705	0.02%
2024/08/26	0	0.00	3.5	46.53	46.60	-3.5	14,350	-0.02%
2024/08/23	4	45.76	0	0.00	45.75	4	14,762	0.03%
2024/08/22	0	0.00	14	46.50	46.50	-14	15,318	-0.09%
2024/08/21	5	45.95	51	46.05	46.00	-46	15,692	-0.29%
2024/08/20	5	45.58	6	45.59	45.85	-1	15,942	-0.01%
2024/08/19	3.1	46.65	1	46.50	46.40	2.1	15,977	0.01%
2024/08/16	1	46.80	1	47.55	46.55	0	16,344	0.00%
2024/08/15	17.1	46.38	0	0.00	46.20	17.1	16,372	0.10%
2024/08/14	5	47.30	17.6	46.99	47.35	-12.6	16,277	-0.08%
2024/08/13	14.7	46.12	8	46.70	45.85	6.7	16,138	0.04%
2024/08/12	2.1	47.15	4	47.05	47.35	-1.9	16,124	-0.01%
2024/08/09	1	46.70	14	47.18	46.95	-13	16,132	-0.08%
2024/08/08	10.1	46.78	2	47.13	46.40	8.1	15,995	0.05%
2024/08/07	3	47.41	1	47.40	47.50	2	15,865	0.01%
2024/08/06	1	46.16	12	45.75	46.80	-11	15,834	-0.07%
2024/08/05	31.4	45.64	14	45.67	45.95	17.4	15,688	0.11%
2024/08/02	24	48.51	3.6	48.67	48.45	20.5	15,439	0.13%
2024/08/01	4.1	49.78	57	49.75	49.80	-52.9	15,357	-0.34%
2024/07/31	0.6	50.00	0	0.00	50.00	0.6	15,350	0.00%
2024/07/30	2	49.30	0	0.00	49.55	2	15,357	0.01%
2024/07/29	2	49.98	1.2	49.91	49.80	0.9	15,366	0.01%
2024/07/26	6.3	49.67	1	49.50	49.70	5.3	15,332	0.03%
2024/07/23	18	50.07	4	50.33	50.30	14	15,287	0.09%
2024/07/22	66	50.04	8	49.90	50.30	58	15,223	0.38%
2024/07/19	14.5	50.11	23	50.03	50.40	-8.5	15,095	-0.06%
2024/07/18	58.7	50.70	14	50.70	50.70	44.7	14,930	0.30%
2024/07/17	31	50.29	19	50.42	50.40	12	14,667	0.08%
2024/07/16	23	49.22	4.6	49.37	48.90	18.4	14,474	0.13%
2024/07/15	7.1	49.87	1	50.00	49.65	6	14,394	0.04%
2024/07/12	30	50.02	22	49.54	50.10	8	14,343	0.06%
2024/07/11	11	48.09	19	48.06	48.70	-8	14,085	-0.06%
2024/07/10	10.7	48.24	0	48.45	48.00	10.7	14,010	0.08%
2024/07/09	22.3	48.85	10.3	48.57	48.50	12	13,922	0.09%
2024/07/08	6.5	49.14	2	49.20	49.25	4.5	13,938	0.03%
2024/07/05	7.8	48.89	1	48.85	48.80	6.8	13,883	0.05%
2024/07/04	6	49.15	4	49.16	49.45	2	13,851	0.01%
2024/07/03	5	48.14	3.5	48.28	48.45	1.5	13,847	0.01%
2024/07/02	20.3	48.34	20.3	48.32	48.20	0.1	13,901	0.00%
2024/07/01	4.2	49.29	0.7	49.25	49.05	3.6	13,782	0.03%
2024/06/28	11	49.48	2	49.65	49.30	9	13,740	0.07%
2024/06/27	15.3	48.61	2	48.85	49.00	13.3	13,704	0.10%
2024/06/26	17.4	49.51	5.1	49.73	49.20	12.3	13,401	0.09%
2024/06/25	10.3	50.04	3	50.37	50.00	7.3	13,067	0.06%
2024/06/24	3.2	50.38	0	50.30	50.10	3.2	12,859	0.02%
2024/06/21	8	51.33	15	51.33	51.00	-7	12,717	-0.06%
2024/06/20	26	50.75	0.1	51.00	50.80	25.9	12,326	0.21%
2024/06/19	10.3	50.15	1.1	50.39	49.90	9.2	12,214	0.08%
2024/06/18	15.2	50.06	20	49.95	50.30	-4.8	12,191	-0.04%
2024/06/17	4.3	50.48	23.1	50.49	50.30	-18.9	12,149	-0.16%
2024/06/14	4.7	50.43	2	50.40	50.70	2.7	12,169	0.02%
2024/06/13	6.4	50.37	2.1	50.21	50.10	4.2	12,178	0.03%
2024/06/12	12.4	50.32	18	50.29	50.10	-5.6	12,864	-0.04%
2024/06/11	5.2	51.18	0	0.00	50.80	5.2	12,818	0.04%
2024/06/07	14	50.15	1	50.50	50.80	13	12,780	0.10%
2024/06/06	99.5	50.75	3.3	50.54	50.40	96.2	12,589	0.76%
2024/06/05	13.3	51.20	0	0.00	51.00	13.3	12,380	0.11%
2024/06/04	15.3	51.49	0	0.00	51.70	15.3	12,352	0.12%
2024/06/03	19.1	52.42	0	52.60	52.20	19.1	12,048	0.16%
2024/05/31	5.2	52.91	5	53.22	53.20	0.2	11,885	0.00%
2024/05/30	51.3	52.07	1	53.20	53.20	50.3	11,368	0.44%
2024/05/29	20	53.32	0	53.50	53.10	19.9	10,808	0.18%
2024/05/28	15	54.38	10.1	54.69	54.30	5	10,399	0.05%
2024/05/27	19.2	53.12	71	53.00	55.00	-51.8	9,950	-0.52%
2024/05/24	23.2	52.96	2	53.30	53.10	21.2	9,650	0.22%
2024/05/23	16.1	53.95	6	54.22	53.70	10	9,325	0.11%
2024/05/22	36.3	54.78	6.8	54.90	54.50	29.5	9,198	0.32%
2024/05/21	35.1	55.68	8	55.55	55.70	27.1	8,828	0.31%
2024/05/17	5.1	57.22	0.2	57.30	56.50	4.9	8,663	0.06%
2024/05/16	1.2	56.85	0	0.00	57.40	1.2	8,614	0.01%
2024/05/15	16.1	56.77	0	0.00	56.80	16.1	8,508	0.19%
2024/05/14	2	57.15	1	57.40	56.80	1	8,490	0.01%
2024/05/13	9	56.76	2.7	56.88	56.40	6.3	8,476	0.07%
2024/05/10	5	56.72	0	0.00	57.00	5	8,435	0.06%
2024/05/09	4.1	56.58	2	56.50	56.30	2.1	8,389	0.03%
2024/05/08	12.3	57.22	1	56.80	56.70	11.3	8,363	0.14%
2024/05/07	16.5	57.44	0	0.00	56.90	16.5	8,320	0.20%
2024/05/06	1	58.00	0.1	57.80	57.70	0.9	8,222	0.01%
2024/05/03	1	57.40	1.3	57.49	56.80	-0.3	8,139	0.00%
2024/05/02	1.1	56.75	3.2	57.31	57.40	-2.1	8,038	-0.03%
2024/04/30	1.1	56.99	4	57.10	56.70	-2.9	7,972	-0.04%
2024/04/29	3	56.40	24	57.37	57.60	-21	7,911	-0.27%
2024/04/26	1	55.60	6	56.07	55.60	-5	7,851	-0.06%
2024/04/25	7	55.53	0.3	55.80	55.80	6.7	7,907	0.08%
2024/04/24	2	56.75	0	0.00	56.40	2	7,941	0.03%
2024/04/23	0	0.00	0.5	57.00	56.70	-0.5	8,133	-0.01%
2024/04/22	0	0.00	19	56.95	57.30	-19	8,180	-0.23%
2024/04/19	3.3	55.26	13	55.14	55.00	-9.7	8,049	-0.12%
2024/04/18	9.3	55.18	0	0.00	55.80	9.3	7,902	0.12%
2024/04/17	3.7	55.06	1	55.00	55.00	2.7	7,897	0.03%
2024/04/16	19	55.61	5	56.30	55.50	14	7,807	0.18%
2024/04/15	1	57.00	7	56.96	57.20	-6	7,685	-0.08%
2024/04/12	5	56.98	0	0.00	57.40	5	7,618	0.07%
2024/04/11	33	57.34	0	57.40	57.20	33	7,501	0.44%
2024/04/10	30.2	58.40	0.6	58.58	58.30	29.6	7,431	0.40%
2024/04/09	15.2	58.30	21.7	58.47	58.60	-6.5	7,407	-0.09%
2024/04/08	5	56.30	10	57.15	57.70	-5	7,293	-0.07%
2024/04/03	16	57.19	9	56.94	56.80	7	7,143	0.10%
2024/04/02	22.1	57.38	1	57.30	57.40	21.1	7,131	0.30%
2024/04/01	25.5	57.42	20.2	57.30	57.50	5.3	7,110	0.07%
2024/03/29	7	56.16	1	56.00	56.00	6	6,981	0.09%
2024/03/28	7.5	55.26	10	55.30	55.10	-2.5	6,889	-0.04%
2024/03/27	9.5	56.11	0	0.00	56.00	9.5	6,854	0.14%
2024/03/26	12	56.43	122.6	56.42	56.40	-110.6	6,859	-1.61%	大賣/鉅額交易
2024/03/25	3	55.07	1	55.30	55.30	2	6,806	0.03%
2024/03/22	31.5	54.80	1	54.60	54.80	30.5	6,830	0.45%
2024/03/21	4.1	55.10	24.2	54.83	55.00	-20.1	6,805	-0.30%
2024/03/20	42.3	53.96	0	0.00	53.60	42.3	6,828	0.62%
2024/03/19	7.2	55.21	6.2	54.92	55.00	1	6,727	0.02%
2024/03/18	17.1	55.06	3	54.90	55.00	14.1	6,693	0.21%
2024/03/15	50.8	55.04	30.1	55.57	54.50	20.7	6,618	0.31%
2024/03/14	3	56.30	9	56.20	56.40	-6	5,815	-0.10%
2024/03/13	20.7	55.58	0	0.00	55.60	20.7	5,732	0.36%
2024/03/12	4.5	56.61	0.2	56.88	56.70	4.3	5,603	0.08%
2024/03/11	14.1	55.84	5.1	56.05	56.10	8.9	5,570	0.16%
2024/03/08	29.6	55.81	5.7	55.63	55.50	23.9	5,557	0.43%
2024/03/07	30.1	56.10	21.1	56.38	56.50	9	5,409	0.17%
2024/03/06	30.4	56.32	0	0.00	56.30	30.4	5,333	0.57%
2024/03/05	26.2	57.11	2	57.16	56.90	24.2	5,355	0.45%
2024/03/04	34.4	57.76	0	0.00	58.00	34.4	5,286	0.65%
2024/03/01	25.4	58.67	0	0.00	58.50	25.4	5,293	0.48%
2024/02/29	12	58.77	6	59.35	59.70	6	5,311	0.11%
2024/02/27	29.3	59.09	8	59.18	58.90	21.3	5,250	0.41%
2024/02/26	1.7	59.70	0	60.00	59.90	1.7	5,154	0.03%
2024/02/23	60	59.89	1.1	60.03	59.70	58.9	5,190	1.14%
2024/02/22	16.4	60.62	6	60.75	60.50	10.4	5,287	0.20%
2024/02/21	8	61.14	0	0.00	61.00	8	5,313	0.15%
2024/02/20	2.2	61.12	2.2	61.12	61.30	0	5,334	0.00%
2024/02/19	8	61.08	5	61.10	61.60	3	5,405	0.06%
2024/02/16	3	61.07	3	61.40	61.10	0	5,541	0.00%
2024/02/15	22.1	60.64	2	60.70	61.20	20.1	5,583	0.36%
2024/02/05	6	60.97	2	61.15	61.00	4	5,536	0.07%
2024/02/02	6.1	61.89	0	0.00	62.40	6.1	5,492	0.11%
2024/02/01	0	0.00	6	62.07	62.30	-6	5,533	-0.11%
2024/01/31	3	61.10	1	61.00	60.90	2	5,510	0.04%
2024/01/30	1.1	62.19	0	0.00	61.20	1.1	5,505	0.02%
2024/01/29	1	62.50	5.2	62.30	62.30	-4.2	5,536	-0.08%
2024/01/26	9	61.53	6	61.08	61.50	3	5,537	0.05%
2024/01/25	3	60.47	1	60.70	60.50	2	5,559	0.04%
2024/01/24	1	60.50	1.5	60.54	60.70	-0.5	5,600	-0.01%
2024/01/23	3	59.97	2	59.95	60.30	1	5,689	0.02%
2024/01/22	21	59.79	0	0.00	59.50	21	5,805	0.36%
2024/01/19	3.1	59.98	8	60.04	60.00	-4.9	5,820	-0.08%
2024/01/18	14	60.21	3.3	60.28	60.10	10.7	5,796	0.18%
2024/01/17	35.3	60.50	3	60.30	60.10	32.3	5,772	0.56%
2024/01/16	28	62.17	140	62.00	61.80	-112	5,600	-2.00%	大賣/鉅額交易
2024/01/15	0	0.00	0.7	63.90	63.60	-0.7	5,558	-0.01%
2024/01/12	6	63.62	1	63.70	64.00	5	5,647	0.09%
2024/01/11	30	63.88	3	63.60	63.50	27	5,740	0.47%
2024/01/10	6	64.58	5.1	64.80	64.50	0.9	5,968	0.01%
2024/01/09	14.1	65.51	0	0.00	65.10	14.1	6,039	0.23%
2024/01/08	0	0.00	2	66.20	65.80	-2	6,084	-0.03%
2024/01/05	1	65.40	0	0.00	65.40	1	6,156	0.02%
2024/01/04	0	0.00	0	65.70	65.60	0	6,263	0.00%
2024/01/03	8.2	65.42	0	0.00	65.60	8.2	6,402	0.13%
2024/01/02	0	66.50	1	66.60	66.70	-1	6,368	-0.02%
2023/12/29	0	0.00	0.5	66.70	66.50	-0.5	6,389	-0.01%
2023/12/28	0	0.00	2.5	66.66	67.00	-2.5	6,486	-0.04%
2023/12/27	0	66.50	8	66.00	66.10	-8	6,453	-0.12%
2023/12/26	1	66.10	2	66.10	66.10	-1	6,432	-0.02%
2023/12/25	2	65.10	0	0.00	65.50	2	6,442	0.03%
2023/12/22	13	65.28	0	0.00	65.10	13	6,471	0.20%
2023/12/21	14	65.82	0	0.00	66.00	14	6,481	0.22%
2023/12/20	2	66.40	1.7	66.62	66.80	0.3	6,406	0.00%
2023/12/19	1	66.20	1	66.70	66.60	0	6,340	0.00%
2023/12/18	5	66.86	1.2	66.75	67.00	3.8	6,367	0.06%
2023/12/15	1.9	67.60	16.2	67.88	67.30	-14.3	6,312	-0.23%
2023/12/14	0	0.00	7	67.90	67.90	-7	6,139	-0.11%
2023/12/13	11	66.90	5	66.90	66.70	6	6,049	0.10%
2023/12/12	1	67.90	14	67.70	68.20	-13	6,138	-0.21%
2023/12/11	2.1	67.06	3	67.00	67.30	-0.9	6,161	-0.01%
2023/12/08	11	67.55	0	0.00	67.60	11	6,147	0.18%
2023/12/07	0	0.00	1.1	68.40	68.10	-1.1	6,164	-0.02%
2023/12/06	1	68.80	4	68.98	68.70	-3	6,181	-0.05%
2023/12/05	0	0.00	3	68.70	68.70	-3	6,162	-0.05%
2023/12/01	1	68.00	1	68.20	68.10	0	6,107	0.00%
2023/11/30	1	68.10	22.8	69.11	68.10	-21.8	6,072	-0.36%
2023/11/29	1	69.20	4	69.33	68.40	-3	5,856	-0.05%
2023/11/28	0.2	68.90	6	69.07	68.60	-5.8	5,740	-0.10%
2023/11/27	0.5	68.40	0	0.00	67.70	0.5	5,736	0.01%
2023/11/24	3	68.20	3.3	68.98	68.20	-0.3	5,645	-0.01%
2023/11/22	3	68.60	0	0.00	68.50	3	5,521	0.05%
2023/11/21	0	0.00	17	69.29	69.60	-17	5,496	-0.31%
2023/11/20	2	67.30	0	67.00	67.40	2	5,302	0.04%
2023/11/17	0	68.36	1	68.50	68.20	-1	5,249	-0.02%
2023/11/16	0	0.00	1	68.30	68.40	-1	5,235	-0.02%
2023/11/15	2	66.50	8.1	67.18	68.00	-6.1	5,168	-0.12%
2023/11/14	1	64.90	27	65.01	65.80	-26	5,020	-0.52%
2023/11/13	0	64.90	2.4	64.49	64.80	-2.3	5,046	-0.05%
2023/11/10	0	64.85	0	65.00	64.90	0	5,092	0.00%
2023/11/09	0.5	65.00	6	64.97	65.30	-5.5	5,097	-0.11%
2023/11/08	0	0.00	1	64.00	64.50	-1	5,074	-0.02%
2023/11/06	1	64.70	4.7	64.55	64.80	-3.7	5,047	-0.07%
2023/11/03	6	63.82	6.1	63.78	64.00	-0.1	4,994	0.00%
2023/11/02	1	63.00	3	62.97	63.20	-2	5,022	-0.04%
2023/11/01	2	61.85	0	0.00	62.10	2	4,984	0.04%
2023/10/31	0.1	62.10	0	0.00	61.90	0.1	4,985	0.00%
2023/10/30	15.3	61.60	0	0.00	61.30	15.3	4,972	0.31%
2023/10/27	7	62.44	0	0.00	62.20	7	4,867	0.14%
2023/10/26	9.6	62.61	0	0.00	62.50	9.6	4,836	0.20%
2023/10/25	5.3	63.38	2	63.60	63.10	3.3	4,790	0.07%
2023/10/24	7.1	63.37	1	63.60	63.30	6.1	4,740	0.13%
2023/10/23	11.2	63.88	1	63.60	63.70	10.2	4,718	0.22%
2023/10/20	13.2	64.34	0	0.00	64.40	13.2	4,670	0.28%
2023/10/19	12.2	65.36	0	0.00	65.20	12.2	4,674	0.26%
2023/10/18	6.5	65.37	0	0.00	67.10	6.5	4,686	0.14%
2023/10/17	6.2	65.65	1	65.90	66.00	5.2	4,452	0.12%
2023/10/16	9	65.82	0	0.00	66.10	9	4,469	0.20%
2023/10/13	5.5	66.32	0	0.00	66.30	5.5	4,507	0.12%
2023/10/12	6	67.18	1	67.50	67.70	5	4,468	0.11%
2023/10/11	1.2	66.55	10	66.47	66.80	-8.8	4,449	-0.20%
2023/10/06	2.7	65.40	2	65.20	65.30	0.7	4,373	0.02%
2023/10/05	0	0.00	0.2	65.00	64.70	-0.2	4,443	0.00%
2023/10/04	10.2	64.50	0	0.00	64.20	10.2	4,452	0.23%
2023/10/03	2	65.80	20	65.80	65.60	-18	4,405	-0.41%
2023/10/02	2	66.25	0	0.00	66.40	2	4,456	0.04%
2023/09/27	5.1	66.50	0	0.00	66.60	5.1	4,650	0.11%
2023/09/26	4.1	66.87	0	0.00	66.70	4.1	4,734	0.09%
2023/09/25	0	67.70	0	0.00	67.70	0	4,720	0.00%
2023/09/22	1	66.90	3	67.00	66.90	-2	4,805	-0.04%
2023/09/21	21.2	67.26	1	67.40	67.00	20.2	4,921	0.41%
2023/09/20	5	68.20	3	68.60	68.40	2	4,948	0.04%
2023/09/19	3	68.47	3	68.73	68.60	0	4,994	0.00%
2023/09/15	18	69.05	10	69.20	69.20	8	5,117	0.16%
2023/09/14	3	68.93	3.5	68.87	69.20	-0.5	5,017	-0.01%
2023/09/13	2.2	68.60	0	0.00	68.30	2.2	4,992	0.04%
2023/09/12	6	67.93	0	0.00	68.60	6	5,155	0.12%
2023/09/11	0	0.00	5	68.02	67.90	-5	5,140	-0.10%
2023/09/07	3	67.20	1	67.10	67.40	2	5,202	0.04%
2023/09/06	8	67.46	0	0.00	67.10	8	5,178	0.15%
2023/09/05	0	0.00	1	67.90	67.90	-1	5,180	-0.02%
2023/09/04	5	67.70	12.2	68.02	68.00	-7.2	5,173	-0.14%
2023/09/01	1	67.00	6	67.07	67.30	-5	5,207	-0.10%
2023/08/31	6	66.50	0	0.00	66.10	6	5,267	0.11%
2023/08/30	2	67.40	2	67.40	67.40	0	5,135	0.00%
2023/08/29	0	0.00	4	66.48	66.80	-4	5,175	-0.08%
2023/08/28	0	66.00	0	0.00	66.20	0	5,204	0.00%
2023/08/25	17.1	65.34	0	0.00	65.30	17.1	5,407	0.32%
2023/08/24	1	65.50	0	66.00	65.80	1	5,463	0.02%
2023/08/23	0	65.80	0	0.00	65.50	0	5,491	0.00%
2023/08/22	10	65.61	0	0.00	65.50	10	5,549	0.18%
2023/08/21	3	66.23	0	0.00	66.30	3	5,565	0.05%
2023/08/18	1	66.70	1	66.80	66.40	0	5,583	0.00%
2023/08/17	19.2	65.91	0	0.00	66.10	19.2	5,600	0.34%
2023/08/16	10	66.95	2	67.30	66.90	8	5,576	0.14%
2023/08/15	4	68.35	0	0.00	68.10	4	5,578	0.07%
2023/08/14	2	68.85	0	0.00	68.70	2	5,662	0.04%
2023/08/11	10	69.61	5	69.70	69.60	5	5,776	0.09%
2023/08/10	12.1	69.70	0	0.00	69.70	12.1	5,850	0.21%
2023/08/09	0	0.00	0.1	70.10	70.10	-0.1	5,848	0.00%
2023/08/08	6	69.30	0	0.00	69.20	6	5,860	0.10%
2023/08/07	3.8	70.02	0.3	70.30	69.90	3.6	5,812	0.06%
2023/08/04	1	70.00	1	70.20	70.00	0	5,839	0.00%
2023/08/02	11	69.75	0	0.00	69.70	11	5,836	0.19%
2023/08/01	0	0.00	1.1	70.64	70.60	-1.1	5,769	-0.02%
2023/07/31	1.1	69.93	2	70.00	70.00	-0.9	5,748	-0.02%
2023/07/28	2.3	70.02	0	0.00	69.80	2.3	5,728	0.04%
2023/07/27	0	70.13	10	70.00	70.00	-10	5,714	-0.17%
2023/07/26	2	69.70	1.5	69.77	70.00	0.5	5,738	0.01%
2023/07/25	20	69.68	0	0.00	69.60	20	5,754	0.35%
2023/07/24	5.1	69.98	0.1	70.20	70.00	5	5,803	0.09%
2023/07/21	5	70.84	1.2	70.42	70.70	3.8	5,783	0.07%
2023/07/20	4.3	70.28	0	0.00	70.40	4.3	5,763	0.08%
2023/07/19	3	70.50	4	70.75	70.30	-1	5,795	-0.02%
2023/07/18	16.5	70.22	0	0.00	70.10	16.5	5,791	0.28%
2023/07/17	2	70.65	1	71.00	70.80	1	5,726	0.02%
2023/07/14	1	71.20	21	71.09	71.20	-20	5,723	-0.35%
2023/07/13	13	69.88	4	70.15	69.90	9	5,668	0.16%
2023/07/12	14.1	69.02	0	0.00	69.40	14.1	5,634	0.25%
2023/07/11	13.2	69.57	2	70.00	69.60	11.2	5,589	0.20%
2023/07/10	1.1	69.00	1	69.10	69.00	0.1	5,584	0.00%
2023/07/07	10.4	68.75	0.1	69.20	68.70	10.4	5,556	0.19%
2023/07/06	20.6	69.59	0	0.00	69.20	20.6	5,528	0.37%
2023/07/05	3.3	70.82	29	70.72	70.80	-25.7	5,375	-0.48%
2023/07/04	24.4	71.14	9	70.93	70.90	15.4	5,323	0.29%
2023/07/03	13	72.37	0	0.00	72.10	13	5,251	0.25%
2023/06/30	12	72.52	0	0.00	72.50	12	5,272	0.23%
2023/06/29	18.3	73.05	0	0.00	72.80	18.3	5,230	0.35%
2023/06/28	10	76.16	0	0.00	76.10	10	5,153	0.19%
2023/06/27	14	77.51	0	0.00	77.10	14	5,082	0.28%
2023/06/26	4	78.05	1	78.90	78.00	3	5,071	0.06%
2023/06/21	14	78.00	0	0.00	78.60	14	5,041	0.28%
2023/06/20	2	78.35	1	79.00	78.50	1	5,031	0.02%
2023/06/19	3	79.23	0	0.00	79.00	3	5,005	0.06%
2023/06/16	0	0.00	2	80.10	80.10	-2	4,985	-0.04%
2023/06/15	14	78.84	4	79.45	79.40	10	4,836	0.21%
2023/06/14	5	79.20	12	79.61	79.20	-7	4,969	-0.14%
2023/06/13	14	79.51	1	79.50	79.20	13	4,990	0.26%
2023/06/09	1	79.80	10.1	79.90	79.90	-9.1	5,051	-0.18%
2023/06/08	1	79.40	0	0.00	79.30	1	5,079	0.02%
2023/06/07	0	0.00	2	79.55	79.50	-2	5,165	-0.04%
2023/06/06	2.1	79.39	12	79.50	79.20	-9.9	5,195	-0.19%
2023/06/05	0	0.00	2	78.80	78.70	-2	5,184	-0.04%
2023/06/02	7	78.13	1.5	78.54	78.10	5.5	5,193	0.11%
2023/06/01	3	77.83	0	0.00	77.60	3	5,160	0.06%
2023/05/31	2	78.10	0	0.00	77.70	2	5,107	0.04%
2023/05/30	1	78.50	0	0.00	78.10	1	4,923	0.02%
2023/05/29	7	78.91	0	0.00	78.40	7	4,896	0.14%
2023/05/25	2	79.85	0.3	79.60	79.60	1.8	4,889	0.04%
2023/05/23	0.3	80.20	26	80.84	80.70	-25.8	4,811	-0.54%
2023/05/22	0	0.00	3	80.67	80.70	-3	4,740	-0.06%
2023/05/19	2	80.05	6	80.28	80.60	-4	4,687	-0.09%
2023/05/18	4	80.40	9	80.13	80.20	-5	4,633	-0.11%
2023/05/17	0	0.00	7.4	79.01	79.90	-7.4	4,558	-0.16%
2023/05/16	0	0.00	4.3	78.60	78.80	-4.3	4,417	-0.10%
2023/05/15	0	0.00	4	77.73	77.70	-4	4,376	-0.09%
2023/05/12	0	0.00	3	77.53	77.30	-3	4,373	-0.07%
2023/05/11	0	0.00	3	77.53	77.70	-3	4,350	-0.07%
2023/05/10	0	0.00	0.2	77.71	77.50	-0.2	4,362	0.00%
2023/05/09	0	0.00	0.2	77.80	78.50	-0.2	4,373	0.00%
2023/05/08	0	0.00	0.1	77.60	77.70	-0.1	4,370	0.00%
2023/05/05	0	0.00	0.1	77.80	77.50	-0.1	4,369	0.00%
2023/05/04	0	0.00	12.1	77.50	77.60	-12.1	4,449	-0.27%
2023/05/03	0	0.00	1	77.40	77.10	-1	4,475	-0.02%
2023/04/28	2	78.00	0	0.00	78.00	2	4,701	0.04%
2023/04/27	2	77.70	0	0.00	77.70	2	4,706	0.04%
2023/04/26	0	0.00	2.3	77.74	78.00	-2.3	4,657	-0.05%
2023/04/25	1	77.10	0	0.00	77.40	1	4,610	0.02%
2023/04/24	0	0.00	3	78.13	78.00	-3	4,546	-0.07%
2023/04/21	0	0.00	3.2	77.85	77.90	-3.2	4,504	-0.07%
2023/04/20	0	0.00	14.1	76.96	77.00	-14.1	4,479	-0.31%
2023/04/19	0.2	77.30	0	0.00	77.00	0.2	4,598	0.00%
2023/04/18	2	77.15	2	77.80	77.90	0	4,591	0.00%
2023/04/17	1.2	77.67	1	77.60	77.70	0.2	4,587	0.00%
2023/04/13	0	0.00	1	77.90	77.90	-1	4,581	-0.02%
2023/04/12	1	77.90	0	0.00	77.90	1	4,563	0.02%
2023/04/10	0	0.00	2.9	77.60	77.70	-2.9	4,552	-0.06%
2023/04/07	70	77.43	5	77.30	77.50	65	4,545	1.43%
2023/04/06	0	0.00	0.1	76.90	77.30	-0.1	4,554	0.00%
2023/03/31	1	77.50	1.2	77.92	77.50	-0.2	4,560	0.00%
2023/03/30	4	77.63	1.1	77.89	78.00	2.9	4,712	0.06%
2023/03/29	1	77.80	11.2	77.75	78.00	-10.2	4,900	-0.21%
2023/03/28	2	76.95	2	77.25	77.20	0	5,105	0.00%
2023/03/27	0	0.00	8	76.98	77.30	-8	5,320	-0.15%
2023/03/24	0	0.00	12.1	76.65	76.80	-12.1	5,700	-0.21%
2023/03/23	0	0.00	3	76.67	76.60	-3	5,734	-0.05%
2023/03/22	1	75.50	10	75.94	75.90	-9	5,797	-0.16%
2023/03/21	0	75.70	1	75.70	75.50	-1	5,884	-0.02%
2023/03/20	1	75.40	0	0.00	75.40	1	5,953	0.02%
2023/03/17	0	0.00	5	75.42	76.50	-5	6,062	-0.08%
2023/03/16	0	0.00	3	74.90	74.90	-3	6,030	-0.05%
2023/03/15	2	74.80	0	0.00	74.50	2	6,106	0.03%
2023/03/14	0	0.00	13	74.59	74.10	-13	6,150	-0.21%
2023/03/13	0.1	74.00	2.4	74.12	74.70	-2.4	6,178	-0.04%
2023/03/10	5	73.90	1	74.00	74.00	4	6,196	0.06%
2023/03/09	12	74.98	0	0.00	74.60	12	6,243	0.19%
2023/03/08	10.2	75.71	0	0.00	76.10	10.2	6,381	0.16%
2023/03/07	1	75.90	1	76.20	76.20	0	6,462	0.00%
2023/03/06	0	0.00	6	75.77	75.70	-6	6,623	-0.09%
2023/03/03	6	75.03	4	75.15	75.10	2	6,742	0.03%
2023/03/02	4	74.35	0	0.00	75.10	4	6,932	0.06%
2023/03/01	8	74.76	0	0.00	74.70	8	7,056	0.11%
2023/02/23	0	0.00	2.2	76.32	76.10	-2.2	7,156	-0.03%
2023/02/22	1	75.00	4	75.63	76.00	-3	7,172	-0.04%
2023/02/21	0	0.00	31	75.55	76.00	-31	7,202	-0.43%
2023/02/20	0	0.00	3	75.77	75.80	-3	7,342	-0.04%
2023/02/17	0.3	75.40	1	75.50	75.70	-0.7	7,450	-0.01%
2023/02/16	0	0.00	5	75.56	75.40	-5	7,625	-0.07%
2023/02/15	2	74.80	0	0.00	74.70	2	7,783	0.03%
2023/02/14	0	0.00	6.1	75.60	75.50	-6.1	7,799	-0.08%
2023/02/13	2.3	74.98	1.2	75.15	75.30	1.1	7,853	0.01%
2023/02/10	4.1	74.43	1	74.80	74.40	3.1	7,889	0.04%
2023/02/09	0	0.00	1	74.90	74.80	-1	7,999	-0.01%
2023/02/08	33	74.99	1	75.00	74.70	32	8,109	0.39%
2023/02/07	0	0.00	6.1	75.42	75.30	-6.1	8,221	-0.07%
2023/02/06	2	74.30	1	74.90	74.40	1	8,225	0.01%
2023/02/03	1	74.40	0.2	75.40	74.60	0.8	8,225	0.01%
2023/02/02	1	74.70	0.6	75.50	75.20	0.4	8,250	0.01%
2023/02/01	4	75.03	0.2	75.30	75.40	3.8	8,237	0.05%
2023/01/31	5.1	76.48	6.1	75.49	75.40	-1	8,278	-0.01%
2023/01/30	0	0.00	14	75.99	77.00	-14	8,248	-0.17%
2023/01/17	0	0.00	2	74.80	75.00	-2	8,151	-0.02%
2023/01/16	1.8	74.94	4.1	75.00	74.70	-2.3	8,187	-0.03%
2023/01/13	0	0.00	2.1	74.45	74.30	-2.1	8,200	-0.03%
2023/01/12	0	0.00	2	74.10	74.30	-2	8,525	-0.02%
2023/01/11	0	0.00	1	73.40	74.00	-1	8,605	-0.01%
2023/01/09	0	0.00	16.4	74.15	74.80	-16.4	8,743	-0.19%
2023/01/06	0	0.00	1	72.30	72.80	-1	8,735	-0.01%
2023/01/05	1	72.20	1.1	72.29	72.10	-0.1	8,884	0.00%
2023/01/04	3	71.33	0	0.00	71.50	3	8,972	0.03%
2023/01/03	5.1	70.23	0	0.00	71.90	5.1	9,080	0.06%
2022/12/30	0	71.60	7	71.30	71.00	-7	9,055	-0.08%
2022/12/29	5.2	70.58	2	70.80	70.40	3.1	9,092	0.03%
2022/12/28	2	70.80	0	0.00	71.40	2	9,086	0.02%
2022/12/27	0	0.00	2	71.60	71.70	-2	9,118	-0.02%
2022/12/26	0	0.00	1	71.30	71.40	-1	9,166	-0.01%
2022/12/23	3	70.50	1	70.30	70.30	2	9,286	0.02%
2022/12/22	1	70.90	0	0.00	71.40	1	9,411	0.01%
2022/12/21	2	70.70	0	0.00	70.50	2	9,300	0.02%
2022/12/20	8	70.83	0	0.00	70.30	8	9,141	0.09%
2022/12/19	6	71.62	2	71.50	71.50	4	8,987	0.04%
2022/12/16	12.1	73.00	0	0.00	72.50	12.1	8,784	0.14%
2022/12/15	0	0.00	1	74.30	74.10	-1	8,474	-0.01%
2022/12/14	0	0.00	2	74.30	73.90	-2	8,469	-0.02%
2022/12/13	2.2	72.63	2	72.60	72.60	0.2	8,418	0.00%
2022/12/12	4.1	72.75	0	0.00	73.30	4.1	8,349	0.05%
2022/12/09	0	0.00	4	73.90	73.50	-4	8,481	-0.05%
2022/12/08	6	73.62	8	73.73	73.30	-2	8,428	-0.02%
2022/12/07	2	75.45	7	75.77	75.20	-5	8,364	-0.06%
2022/12/06	3	76.17	4	76.00	75.80	-1	8,263	-0.01%
2022/12/05	1.3	77.04	2	77.65	76.70	-0.8	8,206	-0.01%
2022/12/02	2	77.15	10.1	77.60	77.10	-8.1	8,142	-0.10%
2022/12/01	2	77.65	2.3	78.06	77.60	-0.3	8,155	0.00%
2022/11/30	5	76.60	1	77.00	76.90	4	8,039	0.05%
2022/11/29	2	76.65	2	76.60	76.70	0	7,885	0.00%
2022/11/28	3	75.63	11	76.44	76.00	-8	7,825	-0.10%
2022/11/25	2	78.00	8	77.81	77.10	-6	7,756	-0.08%
2022/11/24	1	77.30	9.1	77.33	77.10	-8.1	7,691	-0.11%
2022/11/23	2	76.35	7.3	76.47	76.30	-5.3	7,618	-0.07%
2022/11/22	3	75.33	23.1	74.98	75.80	-20.1	7,574	-0.27%
2022/11/21	1	73.90	1.2	73.50	73.90	-0.2	7,440	0.00%
2022/11/18	1	73.30	0	0.00	73.20	1	7,385	0.01%
2022/11/17	1	72.30	1	72.90	73.00	0	7,364	0.00%
2022/11/16	8.2	72.81	0.3	72.40	72.40	7.9	7,344	0.11%
2022/11/15	0.3	73.50	4	74.00	74.20	-3.7	7,236	-0.05%
2022/11/14	5	73.64	16	73.68	74.00	-11	7,166	-0.15%
2022/11/11	3	72.10	28	72.48	72.60	-25	7,000	-0.36%
2022/11/10	0.1	70.30	9	70.64	70.60	-8.9	6,892	-0.13%
2022/11/09	7	70.59	13.1	70.40	70.70	-6.1	6,902	-0.09%
2022/11/08	3	70.27	11.2	70.36	70.50	-8.2	6,916	-0.12%
2022/11/07	3	69.40	4.1	69.77	70.00	-1.1	6,913	-0.02%
2022/11/04	2	67.85	3.6	68.11	67.90	-1.6	6,853	-0.02%
2022/11/03	2	68.35	0	0.00	68.70	2	6,796	0.03%
2022/11/02	1.1	68.60	0	0.00	68.50	1.1	6,733	0.02%
2022/11/01	1	68.90	3	68.87	68.70	-2	6,720	-0.03%
2022/10/31	0	0.00	3	68.63	68.30	-3	6,744	-0.04%
2022/10/28	0	0.00	9	68.80	68.30	-9	6,832	-0.13%
2022/10/27	0	0.00	10	69.15	68.60	-10	6,872	-0.15%
2022/10/26	0	0.00	2	68.70	68.60	-2	7,016	-0.03%
2022/10/25	2	68.60	17	68.35	68.40	-15	7,013	-0.21%
2022/10/24	3	68.07	16	68.32	68.50	-13	7,024	-0.19%
2022/10/21	11	68.11	5	67.76	67.60	6	6,986	0.09%
2022/10/20	11	64.80	14	65.94	67.60	-3	6,978	-0.04%
2022/10/19	1	66.50	1.1	66.40	66.10	-0.1	6,699	0.00%
2022/10/18	0	0.00	6	66.43	66.80	-6	6,658	-0.09%
2022/10/17	0.2	64.87	0	0.00	64.50	0.2	6,646	0.00%
2022/10/14	9.5	64.47	3.2	64.93	64.20	6.3	6,693	0.09%
2022/10/13	14.1	63.35	0	0.00	63.80	14.1	6,750	0.21%
2022/10/12	11	64.71	4	65.03	65.10	7	6,730	0.10%
2022/10/11	4	66.43	7	66.73	66.10	-3	6,783	-0.04%
2022/10/07	0	67.60	2	67.40	67.00	-2	6,785	-0.03%
2022/10/06	1.2	67.53	1	68.40	67.60	0.2	6,966	0.00%
2022/10/05	12	68.00	8.6	68.17	68.30	3.4	7,221	0.05%
2022/10/04	1	67.60	1.2	67.48	67.80	-0.2	7,593	0.00%
2022/10/03	0	67.20	11.4	67.41	67.70	-11.4	7,791	-0.15%
2022/09/30	2	66.80	7.3	66.47	66.90	-5.3	8,005	-0.07%
2022/09/29	5.1	65.12	0.1	65.70	65.70	4.9	8,210	0.06%
2022/09/28	9.2	65.34	30.1	65.26	65.10	-20.9	8,691	-0.24%
2022/09/27	12	66.49	15.5	66.70	66.20	-3.5	8,991	-0.04%
2022/09/26	5	66.28	1.4	66.67	66.20	3.6	9,186	0.04%
2022/09/23	0	66.70	6.2	67.03	67.10	-6.2	9,300	-0.07%
2022/09/22	12.1	66.24	2.8	66.48	66.40	9.3	9,398	0.10%
2022/09/21	0	67.50	0	0.00	67.30	0	9,403	0.00%
2022/09/20	0.2	67.58	1	67.30	67.20	-0.8	9,413	-0.01%
2022/09/19	4	67.60	0	0.00	67.40	4	9,477	0.04%
2022/09/16	1	67.80	0	0.00	68.40	1	9,539	0.01%
2022/09/15	6	68.40	3	68.40	68.40	3	9,456	0.03%
2022/09/14	3	67.80	1	67.80	67.60	2	9,488	0.02%
2022/09/13	1.1	68.81	1	69.30	68.80	0.1	9,567	0.00%
2022/09/12	5	68.50	5	68.38	68.70	0	9,630	0.00%
2022/09/08	1	66.90	1.3	67.31	67.20	-0.3	9,737	0.00%
2022/09/07	4	66.85	0	0.00	66.80	4	9,790	0.04%
2022/09/06	5	67.40	2	67.80	67.80	3	9,824	0.03%
2022/09/05	5.7	66.91	3	67.20	67.10	2.7	9,864	0.03%
2022/09/02	5.1	67.25	2	67.10	67.00	3.1	9,943	0.03%
2022/09/01	7.4	67.60	23	67.72	67.80	-15.6	9,932	-0.16%
2022/08/31	6	68.60	24	68.70	68.70	-18	9,898	-0.18%
2022/08/30	10.1	68.44	2	68.41	68.60	8	9,876	0.08%
2022/08/29	16.2	68.69	1	68.50	68.70	15.2	9,833	0.15%
2022/08/26	3.1	70.58	0	0.00	70.20	3.1	9,802	0.03%
2022/08/25	14.1	70.60	11.3	70.33	70.80	2.9	9,828	0.03%
2022/08/24	11	70.12	0	0.00	70.10	11	9,948	0.11%
2022/08/23	12	70.29	20	70.40	70.10	-8	10,808	-0.07%
2022/08/22	3	70.80	18	70.73	70.90	-15	10,947	-0.14%
2022/08/19	30.1	70.50	8	70.70	71.00	22.1	11,031	0.20%
2022/08/18	4	70.25	0	0.00	70.60	4	11,079	0.04%
2022/08/17	5	70.72	2	70.80	70.80	3	11,159	0.03%
2022/08/16	34	70.57	59.3	70.52	70.40	-25.3	11,178	-0.23%
2022/08/15	20.2	70.14	8.2	70.42	70.60	12	11,214	0.11%
2022/08/12	45.1	69.73	6	69.57	69.60	39.1	11,247	0.35%
2022/08/11	2.1	68.47	23.2	68.68	68.90	-21.1	11,265	-0.19%
2022/08/10	1	66.70	8	67.51	67.70	-7	11,455	-0.06%
2022/08/09	4.2	66.49	0.2	67.20	67.00	4	11,572	0.03%
2022/08/08	18.1	67.13	4	67.10	67.20	14.1	11,639	0.12%
2022/08/05	3	67.63	6	67.67	67.60	-3	11,782	-0.03%
2022/08/04	4.4	66.94	3	67.17	67.30	1.4	11,848	0.01%
2022/08/03	13	66.91	12	67.58	67.70	1	11,804	0.01%
2022/08/02	20.1	67.11	11	67.17	67.70	9.1	11,811	0.08%
2022/08/01	2.1	67.99	19.1	68.32	68.50	-17	11,690	-0.15%
2022/07/29	6.1	67.09	4.2	67.00	67.30	1.9	11,720	0.02%
2022/07/28	11.2	66.26	6.8	66.33	66.60	4.4	11,700	0.04%
2022/07/27	4.8	65.83	6	65.90	65.90	-1.2	11,695	-0.01%
2022/07/26	7.1	65.72	0	0.00	65.70	7.1	11,710	0.06%
2022/07/25	22.1	65.75	1	66.00	65.60	21.1	11,714	0.18%
2022/07/22	5	64.86	0	0.00	64.70	5	11,755	0.04%
2022/07/21	0.5	65.14	25	64.40	65.00	-24.5	11,726	-0.21%
2022/07/20	28.2	64.25	18	64.27	63.30	10.2	11,667	0.09%
2022/07/19	16.1	63.37	4	64.00	63.70	12.1	11,648	0.10%
2022/07/18	13	62.70	15	63.07	62.90	-2	11,597	-0.02%
2022/07/15	10.1	62.67	2.2	62.91	62.60	7.9	11,514	0.07%
2022/07/14	6	62.78	4.1	62.88	62.70	1.9	11,519	0.02%
2022/07/13	27.7	62.35	9	62.27	62.00	18.7	11,450	0.16%
2022/07/12	50.1	61.37	4	61.50	60.60	46.1	11,252	0.41%
2022/07/11	27.4	64.50	3	64.80	63.60	24.4	10,916	0.22%
2022/07/08	40.5	64.95	10	65.00	65.00	30.5	10,823	0.28%
2022/07/07	66.1	64.92	49	65.03	65.00	17.1	10,711	0.16%
2022/07/06	80.2	67.76	10	67.68	67.00	70.2	10,509	0.67%
2022/07/05	65	81.85	1	84.00	80.60	64	9,928	0.64%
2022/07/04	0	0.00	1	82.80	82.60	-1	9,579	-0.01%
2022/07/01	9	82.79	2.5	83.13	82.70	6.5	9,449	0.07%
2022/06/30	3	83.47	11	83.50	83.00	-8	9,329	-0.09%
2022/06/29	3	84.80	11	84.83	84.60	-8	9,261	-0.09%
2022/06/28	12	84.80	0	0.00	84.80	12	9,228	0.13%
2022/06/27	12	84.99	0	0.00	84.70	12	9,313	0.13%
2022/06/24	0	0.00	5.1	84.52	84.70	-5.1	9,278	-0.05%
2022/06/23	11	83.35	7	84.54	83.30	4	9,228	0.04%
2022/06/22	0	0.00	5	83.80	83.50	-5	9,151	-0.05%
2022/06/21	5	83.46	20	83.54	83.70	-15	9,089	-0.17%
2022/06/20	6.1	82.54	20	82.60	82.10	-13.9	9,020	-0.15%
2022/06/17	5.1	83.01	12	83.28	83.00	-6.9	9,009	-0.08%
2022/06/16	24	83.25	5	83.66	83.20	19	8,928	0.21%
2022/06/15	4.1	83.78	1.1	83.62	83.40	3	9,103	0.03%
2022/06/14	22	82.99	9.4	83.25	82.90	12.6	9,186	0.14%
2022/06/13	32	83.38	5	83.16	83.30	27	9,263	0.29%
2022/06/10	6	84.72	0.6	85.04	84.70	5.5	9,240	0.06%
2022/06/09	1.3	84.80	2.3	84.55	84.80	-1	9,403	-0.01%
2022/06/08	8	84.61	0	0.00	84.50	8	9,462	0.08%
2022/06/07	11	84.57	7	84.00	84.30	4	9,520	0.04%
2022/06/06	0	0.00	8	84.60	84.60	-8	9,552	-0.08%
2022/06/02	7.1	83.74	13	84.32	84.50	-5.9	9,610	-0.06%
2022/06/01	21.3	84.43	15	84.60	84.60	6.3	9,701	0.07%
2022/05/31	18	83.46	3	83.90	85.30	15	9,648	0.16%
2022/05/30	14	83.44	43.3	83.31	83.90	-29.3	8,843	-0.33%
2022/05/27	12	82.11	19.6	82.26	82.30	-7.6	8,816	-0.09%
2022/05/26	23	81.74	19.1	82.41	81.70	3.9	8,882	0.04%
2022/05/25	11	81.64	10.2	81.95	82.00	0.8	8,978	0.01%
2022/05/24	5.1	81.66	8	81.60	81.30	-3	9,061	-0.03%
2022/05/23	8	82.06	0.5	82.19	82.20	7.5	9,026	0.08%
2022/05/20	13	81.60	0.1	81.90	82.10	12.9	9,056	0.14%
2022/05/19	36	81.30	5	82.00	81.40	31	9,002	0.34%
2022/05/18	40	81.65	4.6	82.48	82.50	35.5	9,034	0.39%
2022/05/17	11.3	81.05	1	80.80	81.30	10.3	8,874	0.12%
2022/05/16	7.1	81.80	5.8	81.38	81.20	1.3	8,814	0.01%
2022/05/13	14.1	82.10	0	0.00	82.00	14.1	8,770	0.16%
2022/05/12	19.3	83.14	1.4	82.64	82.10	17.9	8,698	0.21%
2022/05/11	4.4	83.95	0	0.00	84.40	4.4	8,646	0.05%
2022/05/10	4.4	84.09	1.2	84.07	84.40	3.2	8,630	0.04%
2022/05/09	4	84.80	6	84.87	84.70	-2	8,550	-0.02%
2022/05/06	7.2	85.84	1	86.00	86.60	6.2	8,562	0.07%
2022/05/05	0	0.00	5	87.16	87.10	-5	8,714	-0.06%
2022/05/04	1	86.60	0	0.00	86.60	1	8,737	0.01%
2022/05/03	4	86.40	0.5	86.50	86.50	3.5	8,896	0.04%
2022/04/29	1	85.91	2	86.40	86.70	-1	8,906	-0.01%
2022/04/28	1.1	85.42	1	85.30	85.50	0.1	8,945	0.00%
2022/04/27	4	85.15	0	0.00	85.10	4	8,922	0.04%
2022/04/26	9.3	86.15	1	86.00	86.30	8.3	8,891	0.09%
2022/04/25	16.5	86.05	14	86.01	85.90	2.5	8,836	0.03%
2022/04/22	5.4	87.77	0	0.00	87.60	5.4	8,683	0.06%
2022/04/21	25.4	88.52	1	88.60	88.30	24.4	8,692	0.28%
2022/04/20	1	88.60	10	88.80	88.70	-9	8,693	-0.10%
2022/04/19	8.1	88.16	3	88.40	88.00	5	8,697	0.06%
2022/04/18	13	87.83	0	0.00	87.80	13	8,683	0.15%
2022/04/15	4.2	89.13	3.1	88.80	88.80	1.1	8,617	0.01%
2022/04/14	5.1	89.63	0	89.90	89.70	5.1	8,621	0.06%
2022/04/13	15.1	90.28	1.1	90.41	90.40	14	8,550	0.16%
2022/04/12	5	90.60	2	91.35	91.30	3	8,438	0.04%
2022/04/11	3.2	92.46	0.1	92.70	92.10	3.1	8,361	0.04%
2022/04/08	6	92.98	1	93.00	93.40	5	8,363	0.06%
2022/04/07	2.1	93.10	7	93.83	93.10	-4.9	8,374	-0.06%
2022/04/06	0.2	92.94	0.5	93.28	93.60	-0.3	8,282	0.00%
2022/04/01	3.2	92.22	2.1	92.93	93.50	1.1	8,234	0.01%
2022/03/31	3.1	93.13	0.1	93.10	93.20	3.1	8,188	0.04%
2022/03/30	4	93.30	22	93.01	93.50	-18	8,153	-0.22%
2022/03/29	2	92.40	0	0.00	92.50	2	8,031	0.03%
2022/03/28	2	91.83	2	91.60	92.20	0	7,980	0.00%
2022/03/25	3.2	92.14	0	0.00	92.40	3.2	7,999	0.04%
2022/03/24	22	92.09	5.1	92.10	92.40	16.9	8,015	0.21%
2022/03/23	4	92.57	8	92.59	92.50	-4	8,110	-0.05%
2022/03/22	2	92.15	31	92.01	92.40	-29	8,181	-0.35%
2022/03/21	0	0.00	3	92.13	92.10	-3	8,181	-0.04%
2022/03/18	0	92.00	16	92.33	91.30	-16	8,178	-0.20%
2022/03/17	2	92.70	15	92.04	91.90	-13	8,008	-0.16%
2022/03/16	5.1	90.93	6	91.22	91.50	-0.9	7,824	-0.01%
2022/03/15	11.5	90.89	4.2	90.94	90.80	7.3	7,738	0.09%
2022/03/14	13	91.32	6.1	91.43	91.20	6.9	7,713	0.09%
2022/03/11	2.2	89.80	0	90.60	89.80	2.2	7,580	0.03%
2022/03/10	4.2	89.51	7	89.43	89.60	-2.8	7,506	-0.04%
2022/03/09	1.6	87.81	4	87.90	88.00	-2.4	7,441	-0.03%
2022/03/08	1	88.00	9	87.23	86.60	-8	7,385	-0.11%
2022/03/07	9	88.56	7	88.19	88.40	2	7,286	0.03%
2022/03/04	1	90.69	6	90.43	90.70	-5	7,488	-0.07%
2022/03/03	2	91.49	14.4	91.03	91.20	-12.4	7,501	-0.17%
2022/03/02	23.1	89.69	33	90.34	90.50	-9.9	7,610	-0.13%
2022/03/01	7	89.40	10.1	89.20	90.00	-3.1	7,506	-0.04%
2022/02/25	2.1	86.41	2	87.25	87.70	0	7,389	0.00%
2022/02/24	7	87.60	1	87.40	87.10	6	7,273	0.08%
2022/02/23	1	88.21	7	88.30	88.60	-6	7,148	-0.08%
2022/02/22	4.1	87.87	2.8	88.20	88.20	1.2	7,203	0.02%
2022/02/21	2	88.50	12.6	89.09	89.10	-10.6	7,161	-0.15%
2022/02/18	9	89.04	3	88.97	89.10	6	7,300	0.08%
2022/02/17	5	89.10	4	88.90	88.70	1	7,270	0.01%
2022/02/16	1	88.00	2.1	88.20	88.80	-1.1	7,252	-0.01%
2022/02/15	2.1	87.70	1	87.90	87.40	1.1	7,202	0.01%
2022/02/14	2.1	87.62	0	0.00	88.40	2.1	7,227	0.03%
2022/02/11	0	0.00	0.1	88.50	88.80	-0.1	7,240	0.00%
2022/02/10	0	88.60	0.2	88.75	88.60	-0.2	7,290	0.00%
2022/02/09	1	88.60	3.1	88.41	89.20	-2.1	7,322	-0.03%
2022/02/08	1.2	89.38	4	89.10	88.60	-2.8	7,360	-0.04%
2022/02/07	4	88.85	16.2	89.00	89.50	-12.2	7,303	-0.17%
2022/01/26	11	86.41	1	86.50	86.40	10	7,150	0.14%
2022/01/25	7	85.13	0	0.00	85.50	7	7,162	0.10%
2022/01/24	1	86.50	4	86.79	87.00	-3	7,014	-0.04%
2022/01/21	1	86.50	4	86.50	86.40	-3	7,064	-0.04%
2022/01/20	4.1	87.60	10	87.57	87.40	-5.9	7,112	-0.08%
2022/01/19	5	87.66	5.1	87.50	87.40	-0.1	7,134	0.00%
2022/01/18	5	87.50	10.1	87.80	87.40	-5.1	7,125	-0.07%
2022/01/17	10	87.40	0.1	87.50	87.50	9.9	7,147	0.14%
2022/01/14	3.1	87.45	3.1	87.95	87.70	0.1	7,164	0.00%
2022/01/13	9	88.48	10.1	88.35	88.70	-1	7,101	-0.01%
2022/01/12	12.2	88.03	8	87.89	88.40	4.2	7,116	0.06%
2022/01/11	2	86.75	2.2	87.03	87.10	-0.2	7,050	0.00%
2022/01/10	9	86.60	9.2	86.73	86.90	-0.2	6,975	0.00%
2022/01/07	13.1	86.36	15.4	86.53	86.50	-2.4	7,005	-0.03%
2022/01/06	1	86.28	8.2	86.00	86.10	-7.2	6,947	-0.10%
2022/01/05	5	85.80	0	0.00	86.10	5	6,963	0.07%
2022/01/04	1	86.40	9.2	86.06	86.20	-8.2	7,143	-0.11%
2022/01/03	0.1	85.86	4	86.28	86.30	-4	7,176	-0.06%
2021/12/30	1	85.71	5	85.50	85.40	-4	7,270	-0.05%
2021/12/29	0	85.90	3	85.87	86.00	-3	7,440	-0.04%
2021/12/28	5.1	85.60	2	86.00	86.00	3.1	7,564	0.04%
2021/12/27	7	85.83	8	85.79	85.90	-1	7,652	-0.01%
2021/12/24	2	85.65	6	85.50	85.90	-4	7,805	-0.05%
2021/12/23	1	85.00	5	85.24	85.40	-4	7,889	-0.05%
2021/12/22	1	84.31	0	0.00	84.80	1	8,060	0.01%
2021/12/21	3.1	84.43	5	84.62	84.40	-1.9	8,178	-0.02%
2021/12/20	2.2	83.83	1.3	83.82	83.80	0.9	8,376	0.01%
2021/12/17	0	0.00	1	84.00	84.30	-1	8,528	-0.01%
2021/12/16	3	82.87	0	83.60	82.70	3	8,466	0.04%
2021/12/15	1	82.90	2	83.30	83.80	-1	8,493	-0.01%
2021/12/14	13	83.02	2	83.05	83.00	11	8,655	0.13%
2021/12/13	6	83.48	4	83.65	83.30	2	8,817	0.02%
2021/12/10	0	0.00	5	84.50	84.40	-5	8,826	-0.06%
2021/12/09	0	0.00	4	84.78	84.80	-4	8,885	-0.05%
2021/12/08	9	84.96	3	85.03	84.60	6	8,884	0.07%
2021/12/07	5	84.28	4	84.15	84.70	1	8,812	0.01%
2021/12/06	2	83.20	0	0.00	84.20	2	8,805	0.02%
2021/12/03	4.1	83.66	3.3	83.94	83.60	0.8	8,827	0.01%
2021/12/02	0	0.00	0.2	83.90	83.80	-0.2	8,820	0.00%
2021/12/01	3	82.41	0	0.00	83.50	3	8,784	0.03%
2021/11/30	7.2	82.63	0	0.00	82.50	7.2	8,799	0.08%
2021/11/29	17.1	82.98	7	83.06	82.70	10.1	8,466	0.12%
2021/11/26	24.1	84.63	1	84.60	84.00	23.1	8,453	0.27%
2021/11/25	3	86.00	2.4	86.25	86.30	0.6	8,420	0.01%
2021/11/24	1.2	86.25	16	86.14	86.40	-14.8	8,422	-0.18%
2021/11/23	1.4	85.50	4	85.63	85.60	-2.6	8,420	-0.03%
2021/11/22	1.5	85.21	23.3	85.04	85.50	-21.8	8,437	-0.26%
2021/11/19	12	85.10	11	85.05	85.00	1	8,397	0.01%
2021/11/18	3	85.27	3	85.50	86.00	0	8,322	0.00%
2021/11/17	17	85.06	0	0.00	85.60	17	8,265	0.21%
2021/11/16	3	85.47	4	85.73	85.90	-1	8,231	-0.01%
2021/11/15	19	86.05	2	86.10	85.90	17	8,261	0.21%
2021/11/12	3	85.40	1	86.00	86.00	2	8,256	0.02%
2021/11/11	3.2	85.30	0	85.60	85.30	3.2	8,251	0.04%
2021/11/10	5	85.32	2	86.05	85.20	3	8,192	0.04%
2021/11/09	2.1	85.69	0	0.00	85.80	2.1	8,137	0.03%
2021/11/08	3	85.37	2	85.25	85.70	1	8,041	0.01%
2021/11/05	4.1	84.32	11.6	84.49	84.90	-7.5	8,010	-0.09%
2021/11/04	5	84.90	1	85.40	85.10	4	8,014	0.05%
2021/11/03	7	84.60	0	84.90	84.70	7	8,036	0.09%
2021/11/02	5	85.20	2	85.00	85.00	3	8,015	0.04%
2021/11/01	5	85.20	1	85.20	84.90	4	7,932	0.05%
2021/10/29	34.1	85.13	2	85.55	85.10	32.1	7,891	0.41%
2021/10/28	14.1	86.68	5	87.04	86.00	9.1	7,848	0.12%
2021/10/27	7	87.94	2	89.00	87.90	5	7,783	0.06%
2021/10/26	0	0.00	3	88.97	88.80	-3	7,801	-0.04%
2021/10/25	76	88.39	0	0.00	88.20	76	7,824	0.97%
2021/10/22	63	88.33	0	0.00	88.40	63	7,978	0.79%
2021/10/21	2	89.30	0	0.00	89.30	2	8,064	0.02%
2021/10/20	0	0.00	58	89.60	89.10	-58	8,135	-0.71%
2021/10/19	0	0.00	1	89.40	88.90	-1	8,108	-0.01%
2021/10/18	2	89.00	0	0.00	88.50	2	8,203	0.02%
2021/10/15	1	87.50	0.2	88.60	89.20	0.8	8,279	0.01%
2021/10/14	1	88.30	3	88.30	88.20	-2	8,280	-0.02%
2021/10/13	0	0.00	1	89.10	88.90	-1	8,392	-0.01%
2021/10/12	68	88.36	0	0.00	88.60	68	8,441	0.81%
2021/10/08	7	91.19	10	91.36	91.30	-3	8,275	-0.04%
2021/10/07	0	0.00	9.1	89.97	90.70	-9.1	8,300	-0.11%
2021/10/06	1	89.70	5	89.40	90.00	-4	8,281	-0.05%
2021/10/05	2	87.65	11	88.22	88.90	-9	8,242	-0.11%
2021/10/04	10	87.30	2.2	88.64	87.20	7.8	8,212	0.09%
2021/10/01	6.1	88.26	6	88.50	88.20	0.1	8,162	0.00%
2021/09/30	6	90.97	0	0.00	91.50	6	8,079	0.07%
2021/09/29	6	90.90	9.3	90.90	90.80	-3.3	8,020	-0.04%
2021/09/28	2.3	92.25	12.7	92.57	92.80	-10.4	7,967	-0.13%
2021/09/27	29	92.37	25	91.88	92.10	4	7,950	0.05%
2021/09/24	29	91.01	18.6	90.91	91.30	10.4	7,852	0.13%
2021/09/23	3	88.70	4	88.85	88.90	-1	7,768	-0.01%
2021/09/22	4	87.68	20	87.98	87.30	-16	7,747	-0.21%
2021/09/17	2.3	90.30	5	90.70	89.90	-2.7	7,600	-0.04%
2021/09/16	14	90.36	30.8	90.26	90.50	-16.8	7,426	-0.23%
2021/09/15	3	88.77	2	89.00	88.90	1	7,223	0.01%
2021/09/14	0	0.00	4	88.85	88.60	-4	7,275	-0.05%
2021/09/13	12	88.13	3	88.33	88.50	9	7,231	0.12%
2021/09/10	0	0.00	8	87.35	87.90	-8	7,333	-0.11%
2021/09/09	2	85.90	0	0.00	87.00	2	7,649	0.03%
2021/09/08	2	87.10	0	0.00	87.40	2	7,592	0.03%
2021/09/07	1	87.40	2	87.85	87.70	-1	7,579	-0.01%
2021/09/06	0	0.00	1	88.30	87.50	-1	7,558	-0.01%
2021/09/03	1	87.50	1	88.40	88.00	0	7,565	0.00%
2021/09/02	1	87.70	0	0.00	87.50	1	7,573	0.01%
2021/09/01	2	88.30	9	88.46	88.50	-7	7,654	-0.09%
2021/08/31	0	0.00	9.1	88.16	89.60	-9.1	7,611	-0.12%
2021/08/30	3	86.87	6.2	87.11	87.60	-3.2	7,493	-0.04%
2021/08/27	6	85.78	3.1	86.00	86.30	2.9	7,490	0.04%
2021/08/26	1	84.20	0	0.00	84.60	1	7,551	0.01%
2021/08/25	1.1	84.99	0	0.00	85.20	1.1	7,609	0.01%
2021/08/24	0	0.00	2.4	84.39	84.90	-2.4	7,629	-0.03%
2021/08/23	0.4	83.17	0	0.00	83.60	0.4	7,684	0.01%
2021/08/20	12	82.33	4	82.15	81.90	8	7,776	0.10%
2021/08/19	11	85.15	5	84.00	84.00	6	7,867	0.08%
2021/08/18	3	85.50	4	86.35	86.90	-1	7,833	-0.01%
2021/08/17	1	85.80	3	86.47	86.10	-2	7,921	-0.03%
2021/08/16	2	85.80	13	85.72	85.90	-11	7,922	-0.14%
2021/08/13	15	86.28	3.1	86.40	86.40	11.9	7,928	0.15%
2021/08/12	11	87.28	2	88.30	87.80	9	7,979	0.11%
2021/08/11	5	87.56	8.7	87.67	87.80	-3.7	8,062	-0.05%
2021/08/10	7	87.29	3	87.00	87.00	4	8,090	0.05%
2021/08/09	6	87.15	10.1	88.38	88.30	-4	8,176	-0.05%
2021/08/06	6	87.30	10	88.25	88.40	-4	8,265	-0.05%
2021/08/05	4.3	88.12	7	87.80	87.80	-2.7	8,476	-0.03%
2021/08/04	3	88.10	8.2	88.06	88.30	-5.1	8,837	-0.06%
2021/08/03	12.1	88.23	3.2	88.38	88.40	8.8	8,962	0.10%
2021/08/02	1	87.90	8	88.31	88.80	-7	9,021	-0.08%
2021/07/30	0	0.00	7	87.50	87.00	-7	9,159	-0.08%
2021/07/29	1	85.30	8.1	85.62	86.30	-7.1	9,219	-0.08%
2021/07/28	6	84.77	8.1	84.06	85.30	-2.1	9,341	-0.02%
2021/07/27	0	86.25	0	0.00	86.00	0	9,387	0.00%
2021/07/26	1	86.40	1	87.50	86.20	0	9,446	0.00%
2021/07/23	0	0.00	1.5	88.27	88.00	-1.5	9,560	-0.02%
2021/07/22	0	0.00	21.1	87.48	87.80	-21.1	9,735	-0.22%
2021/07/21	14.1	85.55	0.1	86.30	85.60	14	9,914	0.14%
2021/07/20	2	86.50	9.5	86.32	86.00	-7.5	9,937	-0.08%
2021/07/19	10	87.85	0	0.00	87.90	10	10,018	0.10%
2021/07/16	11	88.73	10.1	88.84	89.00	0.9	10,217	0.01%
2021/07/15	16	87.59	11.2	87.61	87.90	4.8	10,346	0.05%
2021/07/14	10	88.20	1.1	87.71	87.20	8.9	10,507	0.08%
2021/07/13	0	86.40	9	86.68	86.90	-9	10,658	-0.08%
2021/07/12	2	86.40	2	86.90	86.00	0	10,789	0.00%
2021/07/09	1	85.20	1	86.00	86.30	0	11,013	0.00%
2021/07/08	5	85.56	3	86.40	85.50	2	11,065	0.02%
2021/07/07	0	86.30	5	86.42	86.60	-5	11,322	-0.04%
2021/07/06	3	86.10	5	86.30	85.90	-2	11,653	-0.02%
2021/07/05	4.1	86.30	8.3	86.52	86.50	-4.2	11,899	-0.04%
2021/07/02	11.1	85.33	17	85.16	84.50	-5.9	11,829	-0.05%
2021/07/01	12.1	84.11	21.2	84.23	83.90	-9.1	11,777	-0.08%
2021/06/30	1.1	82.59	0.2	83.00	83.20	0.9	11,732	0.01%
2021/06/29	0.7	82.97	10	83.00	83.30	-9.3	11,703	-0.08%
2021/06/28	1	83.70	0	0.00	83.30	1	11,867	0.01%
2021/06/25	3	83.33	8	83.65	83.00	-5	12,002	-0.04%
2021/06/24	0.1	82.70	2	82.90	83.00	-1.9	12,239	-0.02%
2021/06/23	5.1	82.80	0	0.00	82.80	5.1	12,322	0.04%
2021/06/22	1.1	82.20	5	82.28	81.90	-3.9	12,223	-0.03%
2021/06/21	6.1	80.83	1	80.50	81.40	5.1	12,267	0.04%
2021/06/18	7	82.59	0	0.00	82.30	7	12,160	0.06%
2021/06/17	0.1	84.70	1	84.10	84.90	-0.9	11,939	-0.01%
2021/06/11	0	86.00	0	0.00	85.10	0	12,414	0.00%
2021/06/10	0	85.10	0	0.00	85.80	0	12,539	0.00%
2021/06/08	0	0.00	0	85.10	85.00	0	12,667	0.00%
2021/06/07	0	0.00	1	85.90	85.60	-1	13,043	-0.01%
2021/06/04	0	86.20	1	85.90	86.00	-1	13,131	-0.01%
2021/06/03	2	87.59	0	0.00	86.90	2	13,187	0.02%
2021/06/02	2.1	86.99	14	86.62	86.60	-11.9	13,188	-0.09%
2021/06/01	0	84.40	6	85.00	85.00	-6	13,157	-0.05%
2021/05/31	2.2	84.59	2	84.50	84.40	0.2	13,328	0.00%
2021/05/28	0	82.00	5	83.28	83.50	-5	13,398	-0.04%
2021/05/27	5.1	81.94	0.1	81.90	82.10	5	13,414	0.04%
2021/05/26	1.1	83.03	0	0.00	83.30	1.1	13,454	0.01%
2021/05/25	0	0.00	26	83.94	84.30	-26	13,572	-0.19%
2021/05/24	18	81.25	2	81.65	81.70	16	13,534	0.12%
2021/05/21	0	82.70	0	0.00	82.40	0	13,637	0.00%
2021/05/20	2	81.20	18	81.62	81.50	-16	13,651	-0.12%
2021/05/19	2	81.40	10	81.84	81.80	-8	13,646	-0.06%
2021/05/18	1.2	80.13	2	81.05	81.30	-0.9	13,622	-0.01%
2021/05/17	7.2	78.25	3	77.00	77.90	4.2	13,695	0.03%
2021/05/14	1.1	79.41	1	80.20	80.40	0.1	13,582	0.00%
2021/05/13	0.1	79.46	3	79.17	79.00	-2.9	13,460	-0.02%
2021/05/12	12.2	79.80	22	82.26	80.80	-9.8	13,237	-0.07%
2021/05/11	1	86.00	5	85.20	85.90	-4	12,948	-0.03%
2021/05/10	0.1	88.61	4	89.15	89.00	-3.9	12,853	-0.03%
2021/05/07	11	88.13	4	87.43	88.60	7	12,875	0.05%
2021/05/06	2	89.00	15	89.18	89.60	-13	12,753	-0.10%
2021/05/05	2	87.80	17	88.82	88.00	-15	12,608	-0.12%
2021/05/04	30.3	87.07	82.3	88.94	86.90	-52	12,479	-0.42%
2021/05/03	6.1	87.86	2.1	87.53	87.90	4	12,256	0.03%
2021/04/29	8.1	87.92	12.5	88.81	88.20	-4.3	12,192	-0.04%
2021/04/28	21.2	90.03	19.1	90.71	89.60	2.1	12,015	0.02%
2021/04/27	1	90.29	9.2	91.22	91.80	-8.1	11,962	-0.07%
2021/04/26	3.1	89.47	90	89.60	90.00	-87	11,655	-0.75%
2021/04/23	7	89.84	11	89.21	90.00	-4	11,576	-0.03%
2021/04/22	4	89.80	12	91.11	90.20	-8	11,496	-0.07%
2021/04/21	94.1	90.58	1.2	89.87	90.20	92.9	11,250	0.83%
2021/04/20	4.1	89.81	5.2	90.27	91.10	-1.1	11,088	-0.01%
2021/04/19	8.1	90.41	72	90.27	91.10	-63.9	10,959	-0.58%
2021/04/16	8.9	89.26	26	89.63	89.90	-17.1	10,862	-0.16%
2021/04/15	22	88.25	15.3	88.42	89.00	6.7	10,713	0.06%
2021/04/14	15.4	86.17	6	86.33	86.50	9.4	10,361	0.09%
2021/04/13	33.1	88.40	19.1	87.68	86.80	14	10,254	0.14%
2021/04/12	15	84.64	21.3	85.13	85.50	-6.3	9,964	-0.06%
2021/04/09	0.6	82.70	50.6	80.94	82.30	-50	9,635	-0.52%
2021/04/08	3	79.50	7	79.86	80.10	-4	9,393	-0.04%
2021/04/07	0.3	79.50	52.1	80.05	80.10	-51.8	9,483	-0.55%
2021/04/06	4.1	80.09	14	79.96	80.00	-9.9	9,421	-0.11%
2021/04/01	0	0.00	12.1	79.44	79.60	-12.1	9,379	-0.13%
2021/03/31	0	0.00	4.1	79.57	79.80	-4.1	9,307	-0.04%
2021/03/30	2.1	78.94	3	78.97	79.00	-0.9	9,111	-0.01%
2021/03/29	2	78.95	47	78.64	78.90	-45	8,960	-0.50%
2021/03/26	0	0.00	16	77.18	77.30	-16	8,749	-0.18%
2021/03/25	0	0.00	4	76.25	76.50	-4	8,727	-0.05%
2021/03/24	1	75.90	4	76.00	76.20	-3	8,794	-0.03%
2021/03/23	6	76.03	1	76.00	75.90	5	8,760	0.06%
2021/03/22	0	0.00	9	76.14	76.40	-9	8,791	-0.10%
2021/03/19	37.1	74.30	13	74.89	74.50	24.1	8,741	0.28%
2021/03/18	6.4	76.09	3	76.50	76.60	3.4	8,448	0.04%
2021/03/17	15	76.47	7.5	76.89	76.40	7.5	8,404	0.09%
2021/03/16	1	76.80	3	77.40	77.30	-2	8,379	-0.02%
2021/03/15	2	77.45	5	77.64	76.80	-3	8,295	-0.04%
2021/03/12	12	76.32	13	76.44	77.20	-1	8,147	-0.01%
2021/03/11	8	77.35	54	77.14	76.70	-46	8,136	-0.57%
2021/03/10	1	74.30	1	74.60	74.60	0	7,892	0.00%
2021/03/09	1	72.90	0	0.00	73.60	1	8,016	0.01%
2021/03/08	14	73.96	3	73.70	73.50	11	7,984	0.14%
2021/03/04	3.1	72.98	1	72.90	73.40	2.1	8,131	0.03%
2021/03/03	0	0.00	5	74.88	74.80	-5	8,015	-0.06%
2021/03/02	0	0.00	7	74.34	73.80	-7	7,892	-0.09%
2021/02/26	5.1	72.41	0	72.80	72.70	5.1	7,823	0.07%
2021/02/25	0	0.00	38	74.77	75.00	-38	7,574	-0.50%
2021/02/24	3	74.00	2.2	73.73	73.80	0.8	7,457	0.01%
2021/02/23	4.1	73.00	22.2	73.15	73.80	-18.1	7,414	-0.24%
2021/02/22	6	71.48	6.9	71.60	71.60	-0.9	7,303	-0.01%
2021/02/19	5.3	69.92	0	0.00	70.20	5.3	7,346	0.07%
2021/02/18	3	70.77	1	71.10	70.70	2	7,335	0.03%
2021/02/17	13	70.21	2	70.25	70.00	11	7,322	0.15%
2021/02/05	0	0.00	2	69.05	68.50	-2	7,189	-0.03%
2021/02/04	1	68.50	0	0.00	68.90	1	7,199	0.01%
2021/02/03	0	0.00	4	68.93	68.80	-4	7,356	-0.05%
2021/02/02	0	0.00	5	68.42	68.80	-5	7,379	-0.07%
2021/02/01	3.1	66.60	1	67.60	66.70	2.1	7,337	0.03%
2021/01/29	16.7	66.59	0	0.00	65.60	16.7	7,324	0.23%
2021/01/28	6	67.60	50.3	67.78	67.70	-44.3	7,211	-0.61%
2021/01/27	2	69.10	1	70.30	69.10	1	7,144	0.01%
2021/01/26	1	69.40	0	0.00	69.50	1	7,192	0.01%
2021/01/25	1	70.20	0	0.00	70.30	1	7,143	0.01%
2021/01/22	9	69.08	20	68.80	69.20	-11	7,168	-0.15%
2021/01/21	2	69.35	1	70.20	69.30	1	7,107	0.01%
2021/01/20	8	69.98	0	71.10	69.30	8	7,091	0.11%
2021/01/19	6	71.27	0	0.00	71.70	6	6,943	0.09%
2021/01/18	8.2	71.27	1	70.90	71.50	7.2	6,961	0.10%
2021/01/15	1	72.60	1.3	72.70	72.30	-0.3	6,980	0.00%
2021/01/14	1	74.30	12	74.33	74.20	-11	7,207	-0.15%
2021/01/13	2	73.90	5	74.24	74.00	-3	7,216	-0.04%
2021/01/12	3.1	73.32	6	73.37	73.60	-2.9	7,147	-0.04%
2021/01/11	9.1	74.15	7	73.97	74.40	2.1	7,103	0.03%
2021/01/08	0	0.00	61	72.32	72.70	-61	6,987	-0.87%
2021/01/07	5	71.80	5	71.50	71.50	0	6,942	0.00%
2021/01/06	1	71.00	9	70.62	70.70	-8	6,917	-0.12%
2021/01/05	4	70.80	5.8	70.78	71.00	-1.8	6,853	-0.03%
2021/01/04	1	71.60	16.2	71.55	71.40	-15.2	6,846	-0.22%
2020/12/31	7	71.90	7	72.33	71.90	0	6,738	0.00%
2020/12/30	1	71.90	32	72.12	72.50	-31	6,680	-0.46%
2020/12/29	0	0.00	1	70.60	70.40	-1	6,543	-0.02%
2020/12/28	2.1	70.40	16	70.41	70.60	-13.9	6,551	-0.21%
2020/12/25	2	69.45	18	69.43	69.40	-16	6,507	-0.25%
2020/12/24	6	69.05	5	69.24	69.20	1	6,499	0.02%
2020/12/23	0.1	68.40	1.2	68.48	68.10	-1.1	6,491	-0.02%
2020/12/22	11	68.94	2.6	69.63	68.60	8.4	6,514	0.13%
2020/12/21	2	69.10	11	68.84	69.40	-9	6,594	-0.14%
2020/12/18	0	0.00	7	68.31	67.50	-7	6,569	-0.11%
2020/12/17	0	0.00	1	68.20	68.60	-1	6,509	-0.02%
2020/12/16	1	68.70	8	68.17	68.70	-7	6,511	-0.11%
2020/12/15	4	66.80	1	67.20	67.20	3	6,617	0.05%
2020/12/14	0	0.00	5	68.50	67.80	-5	6,588	-0.08%
2020/12/11	0	0.00	3	68.13	68.30	-3	6,569	-0.05%
2020/12/10	1	68.00	20	67.80	67.80	-19	6,517	-0.29%
2020/12/09	4	67.25	1	67.40	67.10	3	6,427	0.05%
2020/12/08	1	67.00	1	67.10	67.20	0	6,400	0.00%
2020/12/07	17	67.97	16	68.06	67.50	1	6,363	0.02%
2020/12/04	12	67.50	17	67.65	67.70	-5	6,315	-0.08%
2020/12/03	53.2	66.91	6.2	67.05	66.60	46.9	6,168	0.76%
2020/12/02	2	65.40	1	65.10	65.60	1	5,943	0.02%
2020/12/01	0	0.00	8	65.59	66.00	-8	5,910	-0.14%
2020/11/30	1	64.20	0.3	66.00	64.20	0.7	5,907	0.01%
2020/11/25	0	0.00	1	66.20	65.50	-1	5,653	-0.02%
2020/11/24	0	0.00	1	65.90	65.60	-1	5,612	-0.02%
2020/11/23	0	0.00	1.4	66.00	66.20	-1.4	5,592	-0.02%
2020/11/20	0	0.00	8	65.25	65.70	-8	5,539	-0.14%
2020/11/19	0	0.00	8	65.33	65.30	-8	5,507	-0.15%
2020/11/18	4	65.25	3	65.30	65.50	1	5,456	0.02%
2020/11/17	0.1	64.20	1	64.40	65.00	-1	5,372	-0.02%
2020/11/16	1	64.30	8	64.44	64.50	-7	5,358	-0.13%
2020/11/13	0	0.00	1	63.90	64.10	-1	5,316	-0.02%
2020/11/12	6	63.87	8	63.94	63.90	-2	5,289	-0.04%
2020/11/11	1	63.70	21	64.68	65.30	-20	5,230	-0.38%
2020/11/10	3.7	62.46	17	62.80	63.00	-13.3	5,017	-0.27%
2020/11/09	0	0.00	2	62.30	62.10	-2	4,970	-0.04%
2020/11/06	0	0.00	3	61.40	61.70	-3	4,958	-0.06%
2020/11/05	0	0.00	3	61.53	61.50	-3	4,970	-0.06%
2020/11/04	1	59.90	2	61.10	61.00	-1	4,997	-0.02%
2020/11/03	1	60.00	11	60.49	60.80	-10	5,003	-0.20%
2020/11/02	0	0.00	1	59.40	59.70	-1	4,967	-0.02%
2020/10/30	6	58.85	0	0.00	58.70	6	4,962	0.12%
2020/10/29	1	58.80	0.2	59.30	59.00	0.8	4,928	0.02%
2020/10/28	1	60.00	0	0.00	59.80	1	4,962	0.02%
2020/10/27	1	60.00	3	59.97	60.10	-2	5,014	-0.04%
2020/10/26	0	0.00	2	60.00	60.00	-2	5,021	-0.04%
2020/10/23	4	59.18	0	0.00	59.50	4	5,002	0.08%
2020/10/22	7	58.29	1	60.50	60.50	6	5,012	0.12%
2020/10/21	2	58.50	0.2	58.90	58.60	1.8	4,748	0.04%
2020/10/20	10	59.40	0	0.00	59.40	10	4,680	0.21%
2020/10/19	0	0.00	0.4	59.20	59.00	-0.4	4,659	-0.01%
2020/10/16	2	59.20	0	0.00	59.20	2	4,644	0.04%
2020/10/15	14	59.65	0.2	59.90	59.50	13.8	4,661	0.30%
2020/10/14	0	0.00	5	60.36	60.50	-5	4,619	-0.11%
2020/10/12	5	60.90	0	0.00	61.20	5	4,662	0.11%
2020/10/08	4	60.70	0	0.00	60.70	4	4,677	0.09%
2020/10/07	0	0.00	0	60.50	60.40	0	4,729	0.00%
2020/10/06	0	0.00	3	60.67	60.90	-3	4,765	-0.06%
2020/10/05	1	59.80	8	60.48	59.70	-7	4,799	-0.15%
2020/09/28	0	0.00	1	58.60	59.40	-1	4,940	-0.02%
2020/09/25	0	0.00	1	58.70	58.20	-1	5,064	-0.02%
2020/09/24	6	58.50	0	0.00	58.00	6	5,068	0.12%
2020/09/23	6	60.03	7	60.00	60.00	-1	4,952	-0.02%
2020/09/22	21	60.45	0	0.00	60.30	21	4,923	0.43%
2020/09/21	0	0.00	4	61.35	61.50	-4	4,922	-0.08%
2020/09/18	3	61.17	4	61.83	61.30	-1	4,956	-0.02%
2020/09/17	1	60.80	0	0.00	60.90	1	4,840	0.02%
2020/09/15	0	61.20	3	61.10	61.20	-3	4,908	-0.06%
2020/09/11	2.2	60.53	0	0.00	60.80	2.2	5,174	0.04%
2020/09/10	0	0.00	2.2	60.82	61.00	-2.2	5,209	-0.04%
2020/09/09	1	60.60	0	0.00	61.00	1	5,268	0.02%
2020/09/08	4	61.20	1	61.20	61.10	3	5,315	0.06%
2020/09/07	0	0.00	1	61.30	61.10	-1	5,375	-0.02%
2020/09/04	3	60.80	0	0.00	60.50	3	5,414	0.06%
2020/09/03	7	60.83	3	60.93	60.90	4	5,468	0.07%
2020/09/02	7	60.54	1	60.80	60.80	6	5,472	0.11%
2020/09/01	13	60.66	0	0.00	60.80	13	5,513	0.24%
2020/08/31	5	61.26	0	0.00	61.50	5	5,493	0.09%
2020/08/27	1	61.60	0	0.00	61.60	1	5,569	0.02%
2020/08/26	1	61.80	0	0.00	62.00	1	5,587	0.02%
2020/08/25	1	61.70	1	62.20	61.70	0	5,618	0.00%
2020/08/21	0	0.00	1	62.00	62.30	-1	5,835	-0.02%
2020/08/20	1	61.00	1	61.60	60.80	0	5,833	0.00%
2020/08/19	8	62.88	1	63.20	62.70	7	5,818	0.12%
2020/08/18	1	63.00	0	0.00	63.80	1	5,824	0.02%
2020/08/17	0	0.00	3	63.87	63.90	-3	5,891	-0.05%
2020/08/14	1	63.00	0	0.00	63.30	1	5,896	0.02%
2020/08/13	0	0.00	4	63.58	63.60	-4	5,935	-0.07%
2020/08/12	0	0.00	4	63.00	63.00	-4	5,965	-0.07%
2020/08/10	0	0.00	18.2	62.39	63.20	-18.2	5,937	-0.31%
2020/08/07	2	61.00	0	0.00	60.80	2	5,916	0.03%
2020/08/06	2	61.60	2	61.55	61.50	0	5,879	0.00%
2020/08/05	5	60.84	0	61.10	60.70	5	5,920	0.08%
2020/08/04	0	0.00	2	60.35	60.40	-2	5,929	-0.03%
2020/08/03	5	60.68	0	0.00	60.20	5	5,944	0.08%
2020/07/31	1	61.40	0	0.00	61.10	1	5,903	0.02%
2020/07/30	8	61.14	0	0.00	61.50	8	5,882	0.14%
2020/07/29	0	0.00	10	61.70	61.10	-10	5,888	-0.17%
2020/07/28	3	61.53	4	61.50	61.40	-1	6,072	-0.02%
2020/07/27	6	62.73	0	0.00	62.50	6	6,216	0.10%
2020/07/24	3	63.13	0	0.00	63.10	3	6,340	0.05%
2020/07/23	0	0.00	1	63.40	63.50	-1	6,414	-0.02%
2020/07/21	0	0.00	1	64.60	64.00	-1	6,536	-0.02%
2020/07/20	1	63.50	0	0.00	63.50	1	6,530	0.02%
2020/07/17	1	64.50	0	0.00	64.40	1	6,539	0.02%
2020/07/16	0	0.00	11.3	64.69	64.60	-11.3	6,653	-0.17%
2020/07/15	0	0.00	17	63.86	64.10	-17	6,649	-0.26%
2020/07/14	0	0.00	1.2	63.86	63.50	-1.2	6,686	-0.02%
2020/07/13	20	63.80	1	63.90	63.80	19	6,736	0.28%
2020/07/10	2	63.40	0	0.00	63.30	2	6,769	0.03%
2020/07/09	4.5	64.28	3	64.50	64.30	1.5	6,824	0.02%
2020/07/08	1	64.80	4	64.58	64.80	-3	6,800	-0.04%
2020/07/07	10	64.95	0	0.00	64.80	10	6,793	0.15%
2020/07/06	13	66.57	10.6	66.74	67.00	2.4	6,748	0.04%
2020/07/03	4	65.95	5	65.90	65.80	-1	6,717	-0.01%
2020/07/02	11	65.51	2	65.75	65.40	9	6,741	0.13%
2020/07/01	2	65.15	1	65.30	65.20	1	6,785	0.01%
2020/06/29	24	63.88	0	0.00	64.00	24	6,899	0.35%
2020/06/24	1	64.90	0	0.00	64.70	1	6,927	0.01%
2020/06/23	2	64.55	1	64.70	65.00	1	6,922	0.01%
2020/06/22	0	0.00	8.1	65.09	64.40	-8.1	6,926	-0.12%
2020/06/19	13	64.05	1	64.10	63.80	12	6,977	0.17%
2020/06/18	2	64.35	0	0.00	64.90	2	6,872	0.03%
2020/06/16	0	0.00	1	64.60	64.90	-1	7,318	-0.01%
2020/06/15	6	64.70	0	0.00	64.10	6	7,603	0.08%
2020/06/12	1	65.00	26	65.12	65.30	-25	7,795	-0.32%
2020/06/11	4	66.30	2	66.10	66.00	2	7,974	0.03%
2020/06/10	3	67.13	3	67.30	67.40	0	8,066	0.00%
2020/06/09	5	66.60	5	66.46	67.00	0	8,259	0.00%
2020/06/08	0	0.00	10	66.13	66.50	-10	8,348	-0.12%
2020/06/05	7	65.13	11	64.93	65.30	-4	8,335	-0.05%
2020/06/04	3	65.53	6	64.80	65.00	-3	8,396	-0.04%
2020/06/03	3	65.00	13	64.57	65.00	-10	8,516	-0.12%
2020/06/01	1	63.60	2	63.90	63.20	-1	8,470	-0.01%
2020/05/29	0	0.00	40	62.30	62.90	-40	8,446	-0.47%
2020/05/27	0	0.00	2	63.65	63.10	-2	8,354	-0.02%
2020/05/26	0.1	63.20	12.7	63.63	63.30	-12.6	8,396	-0.15%
2020/05/25	5	61.56	2	62.20	62.10	3	8,448	0.04%
2020/05/22	6	62.75	4	62.50	62.30	2	8,470	0.02%
2020/05/21	2	64.00	2	64.10	63.90	0	8,447	0.00%
2020/05/20	1	63.60	1	63.90	63.90	0	8,456	0.00%
2020/05/19	3	63.70	7	63.79	63.60	-4	8,447	-0.05%
2020/05/18	0	0.00	7	62.77	62.60	-7	8,411	-0.08%
2020/05/15	4	62.88	2	63.25	62.70	2	8,405	0.02%
2020/05/14	5	62.94	1.7	62.82	62.70	3.3	8,371	0.04%
2020/05/13	3	63.53	1	63.30	64.00	2	8,327	0.02%
2020/05/12	6	63.57	1	64.00	63.50	5	8,323	0.06%
2020/05/11	1	65.40	3	65.57	64.60	-2	8,257	-0.02%
2020/05/08	2	63.70	3	64.20	64.00	-1	8,230	-0.01%
2020/05/07	2	63.25	1	62.90	63.00	1	8,210	0.01%
2020/05/06	4	63.33	4	63.60	63.00	0	8,205	0.00%
2020/05/05	10	64.15	12	63.91	63.80	-2	8,188	-0.02%
2020/05/04	10	63.13	14	63.59	63.50	-4	8,198	-0.05%
2020/04/30	6	66.43	18	65.77	66.20	-12	8,042	-0.15%
2020/04/29	16	62.58	14	62.49	62.50	2	7,891	0.03%
2020/04/28	1	59.60	3	60.40	60.30	-2	7,794	-0.03%
2020/04/27	4	59.63	2	59.00	59.60	2	7,875	0.03%
2020/04/24	61	57.28	0	0.00	57.00	61	7,742	0.79%
2020/04/23	4	57.43	4	58.25	57.50	0	7,716	0.00%
2020/04/22	1	56.30	0	0.00	56.90	1	7,654	0.01%
2020/04/21	32	57.74	0	0.00	57.20	32	7,639	0.42%
2020/04/20	1	59.60	1	60.10	59.70	0	7,513	0.00%
2020/04/17	1	61.10	1	61.60	60.10	0	7,495	0.00%
2020/04/16	5	59.90	0	0.00	59.90	5	7,422	0.07%
2020/04/15	7	60.66	2	60.50	60.80	5	7,338	0.07%
2020/04/14	1	59.80	6	60.35	60.10	-5	7,272	-0.07%
2020/04/10	3	58.07	6	58.20	58.40	-3	7,148	-0.04%
2020/04/09	2	58.30	0	0.00	58.10	2	7,140	0.03%
2020/04/08	1	58.00	5	57.46	58.10	-4	7,074	-0.06%
2020/04/07	0	0.00	2	56.25	56.30	-2	6,978	-0.03%
2020/04/06	0	0.00	1	55.10	55.30	-1	6,958	-0.01%
2020/04/01	1	54.70	0.7	54.30	53.70	0.3	6,878	0.00%
2020/03/31	3	54.47	0	0.00	54.70	3	6,796	0.04%
2020/03/30	6	54.20	19	54.46	55.60	-13	6,675	-0.19%
2020/03/27	0	0.00	1	56.00	55.60	-1	6,565	-0.02%
2020/03/26	14	54.59	4	55.50	55.60	10	6,510	0.15%
2020/03/25	40	54.53	13	55.00	55.70	27	6,568	0.41%
2020/03/24	60	52.18	54	51.78	51.70	6	6,495	0.09%
2020/03/23	4	48.19	0	0.00	48.65	4	6,443	0.06%
2020/03/20	15	49.01	5	49.61	50.10	10	6,317	0.16%
2020/03/19	37	48.33	1	47.25	47.30	36	5,969	0.60%
2020/03/18	27	53.64	1	51.60	52.40	26	5,670	0.46%
2020/03/17	17	56.72	2	56.10	56.00	15	5,452	0.28%
2020/03/16	15	60.01	8	59.69	58.80	7	5,196	0.13%
2020/03/13	16	58.95	33	58.58	61.40	-17	5,046	-0.34%
2020/03/12	12	64.60	61	63.97	63.80	-49	4,783	-1.02%
2020/03/11	22	66.33	0	0.00	66.30	22	4,630	0.48%
2020/03/10	3	66.13	1	66.50	66.20	2	4,589	0.04%
2020/03/09	23	66.39	0	0.00	66.00	23	4,496	0.51%
2020/03/06	6	68.07	0	0.00	68.20	6	4,335	0.14%
2020/03/05	0	0.00	6	69.33	69.70	-6	4,258	-0.14%
2020/03/04	0	0.00	2	68.10	68.80	-2	4,251	-0.05%
2020/03/03	1	68.10	0	0.00	67.70	1	4,238	0.02%
2020/03/02	0	0.00	11	67.41	67.70	-11	4,222	-0.26%
2020/02/27	2	67.65	0	0.00	68.10	2	4,421	0.05%
2020/02/26	12	67.72	0	0.00	67.70	12	4,356	0.28%
2020/02/25	1	68.70	11	68.70	68.50	-10	4,251	-0.24%
2020/02/24	4	69.30	3.4	69.22	68.90	0.6	4,218	0.01%
2020/02/21	0	0.00	4	70.10	69.80	-4	4,160	-0.10%
2020/02/20	1	69.90	0	0.00	70.00	1	4,176	0.02%
2020/02/18	1	70.10	0	0.00	70.10	1	4,151	0.02%
2020/02/17	4	69.80	0	0.00	70.10	4	4,148	0.10%
2020/02/13	0	0.00	6	70.15	70.40	-6	4,206	-0.14%
2020/02/12	10	69.90	5	69.92	69.80	5	4,226	0.12%
2020/02/11	22.1	69.91	0.5	70.00	70.00	21.6	4,227	0.51%
2020/02/10	1	69.10	0	0.00	69.90	1	4,254	0.02%
2020/02/06	4	69.90	4	69.98	70.30	0	4,276	0.00%
2020/02/05	5	68.96	0	0.00	68.90	5	4,273	0.12%
2020/02/04	0	0.00	13	69.55	70.10	-13	4,220	-0.31%
2020/02/03	0	0.00	2	69.00	68.50	-2	4,252	-0.05%
2020/01/31	3	69.80	5.3	69.05	69.70	-2.3	4,232	-0.05%
2020/01/30	20	69.60	1	71.10	68.60	19	4,180	0.45%
2020/01/20	0	0.00	4	73.10	72.80	-4	4,016	-0.10%
2020/01/17	0	0.00	4	72.63	73.00	-4	4,043	-0.10%
2020/01/16	0	0.00	6.1	72.50	72.90	-6.1	4,084	-0.15%
2020/01/15	0	0.00	1	72.80	72.70	-1	4,129	-0.02%
2020/01/13	0	0.00	6	72.03	73.00	-6	4,170	-0.14%
2020/01/09	0	0.00	4	71.95	72.40	-4	4,212	-0.09%
2020/01/08	1	71.60	0	0.00	71.60	1	4,271	0.02%
2020/01/07	0	0.00	1	72.30	72.60	-1	4,271	-0.02%
2020/01/06	0	0.00	4	73.08	73.00	-4	4,300	-0.09%
2020/01/02	0	0.00	12	72.68	72.60	-12	4,363	-0.27%
2019/12/31	0	0.00	6	72.83	72.80	-6	4,374	-0.14%
2019/12/30	0	0.00	10	73.12	73.20	-10	4,398	-0.23%
2019/12/27	0	0.00	3	73.13	73.20	-3	4,412	-0.07%
2019/12/25	8	72.61	0	0.00	73.00	8	4,480	0.18%
2019/12/24	3	73.20	1	73.30	73.00	2	4,542	0.04%
2019/12/23	0	0.00	10	73.18	73.20	-10	4,584	-0.22%
2019/12/20	1	72.90	12	73.11	72.90	-11	4,634	-0.24%
2019/12/19	1	72.80	4.1	72.62	72.90	-3.1	4,577	-0.07%
2019/12/18	4	72.80	6	72.77	72.60	-2	4,579	-0.04%
2019/12/17	17	72.33	7	72.46	72.70	10	4,668	0.21%
2019/12/16	1	72.20	4	72.25	72.20	-3	4,672	-0.06%
2019/12/13	0	0.00	17	72.18	72.20	-17	4,703	-0.36%
2019/12/12	1	72.00	4	71.85	72.00	-3	4,727	-0.06%
2019/12/11	0	0.00	0	71.30	71.30	0	4,762	0.00%
2019/12/10	25.9	70.91	0	0.00	71.10	25.9	4,846	0.53%
2019/12/09	2	70.90	0	0.00	70.90	2	4,876	0.04%
2019/12/06	1	71.60	1	71.50	71.20	0	4,893	0.00%
2019/12/05	2	71.15	0	71.20	71.00	2	4,903	0.04%
2019/12/04	2	71.55	1	71.70	71.80	1	4,901	0.02%
2019/12/03	2	71.55	0	0.00	71.60	2	4,964	0.04%
2019/12/02	0	0.00	5	71.90	71.60	-5	5,018	-0.10%
2019/11/29	6	71.92	2	72.00	71.50	4	5,070	0.08%
2019/11/27	0	0.00	6	72.42	72.50	-6	5,089	-0.12%
2019/11/26	0	0.00	1	71.60	71.60	-1	5,067	-0.02%
2019/11/25	5	71.60	0	0.00	71.70	5	4,789	0.10%
2019/11/22	1.3	70.99	1	71.20	71.50	0.3	4,943	0.01%
2019/11/21	9	70.59	0	0.00	71.00	9	4,970	0.18%
2019/11/20	2	71.25	0	0.00	71.40	2	4,942	0.04%
2019/11/19	5	71.90	0	0.00	71.90	5	4,977	0.10%
2019/11/18	1	71.10	1.1	71.52	71.80	-0.1	5,007	0.00%
2019/11/15	1	71.40	0.1	71.50	71.50	0.9	5,041	0.02%
2019/11/13	2	71.40	0	0.00	71.40	2	5,219	0.04%
2019/11/12	20	71.90	0	0.00	72.10	20	5,298	0.38%
2019/11/11	0	0.00	8	71.94	72.00	-8	5,341	-0.15%
2019/11/08	2	72.70	1.1	72.70	72.70	0.9	5,410	0.02%
2019/11/07	0	0.00	21	72.54	72.90	-21	5,457	-0.38%
2019/11/06	1.4	72.54	9	72.29	72.60	-7.6	5,488	-0.14%
2019/11/05	0.6	72.70	10	72.55	72.90	-9.4	5,557	-0.17%
2019/11/04	6.2	71.91	0	0.00	72.30	6.2	5,637	0.11%
2019/11/01	4	71.60	0	71.80	71.80	4	5,740	0.07%
2019/10/31	0	0.00	1	72.00	72.00	-1	5,881	-0.02%
2019/10/28	3	71.30	1	71.40	71.40	2	6,054	0.03%
2019/10/25	1	71.70	0	0.00	71.40	1	6,093	0.02%
2019/10/24	2	71.75	0	0.00	72.10	2	6,133	0.03%
2019/10/23	1	71.60	0	0.00	71.30	1	6,183	0.02%
2019/10/22	0	0.00	2	71.50	71.90	-2	6,248	-0.03%
2019/10/18	0	0.00	1	71.20	71.00	-1	6,326	-0.02%
2019/10/17	0	0.00	1	71.20	71.20	-1	6,299	-0.02%
2019/10/16	10	70.70	1	70.60	70.80	9	6,314	0.14%
2019/10/09	4	69.23	0	0.00	69.00	4	6,565	0.06%
2019/10/04	1	69.20	0	0.00	69.50	1	6,659	0.02%
2019/10/03	12	68.90	0	0.00	69.00	12	6,680	0.18%
2019/10/01	5	69.90	1	69.90	70.60	4	6,735	0.06%
2019/09/27	13	69.95	0	0.00	69.70	13	6,739	0.19%
2019/09/26	1	70.60	0	0.00	70.40	1	7,074	0.01%
2019/09/25	5	70.58	1	70.40	70.80	4	7,325	0.05%
2019/09/24	1	70.40	0	0.00	71.00	1	7,476	0.01%
2019/09/23	2	71.00	0	0.00	70.90	2	7,535	0.03%
2019/09/20	0	0.00	2	70.30	70.70	-2	7,690	-0.03%
2019/09/19	1	70.00	3	70.33	70.10	-2	7,643	-0.03%
2019/09/18	6	70.57	1	70.40	70.40	5	7,689	0.07%
2019/09/17	4	70.75	35	70.93	71.00	-31	7,693	-0.40%
2019/09/16	4.1	70.82	17	70.65	70.60	-12.9	7,772	-0.17%
2019/09/12	0	0.00	8	70.03	69.40	-8	7,816	-0.10%
2019/09/11	1	69.20	1	69.50	69.40	0	7,870	0.00%
2019/09/10	0	0.00	0.1	69.40	69.40	-0.1	7,913	0.00%
2019/09/05	2	69.05	109	69.10	69.30	-107	8,086	-1.32%	大賣/鉅額交易
2019/09/04	6	68.50	3	68.43	68.40	3	8,109	0.04%
2019/09/03	1	68.20	0	0.00	67.30	1	8,162	0.01%
2019/09/02	91.1	68.53	2	68.50	68.50	89.1	8,265	1.08%
2019/08/30	6	68.37	6	68.62	68.80	0	8,341	0.00%
2019/08/28	14	67.04	1	67.20	67.20	13	8,339	0.16%
2019/08/27	8	67.45	1	67.20	67.00	7	8,335	0.08%
2019/08/26	3	67.20	0	0.00	67.20	3	8,216	0.04%
2019/08/23	1	67.90	0	0.00	68.30	1	8,208	0.01%
2019/08/22	1	67.90	0	0.00	67.90	1	8,287	0.01%
2019/08/21	6	67.88	0	0.00	67.90	6	8,494	0.07%
2019/08/20	0	0.00	1	67.60	67.60	-1	8,473	-0.01%
2019/08/19	4.1	67.08	0	0.00	67.00	4.1	8,469	0.05%
2019/08/16	6	66.45	0	0.00	67.20	6	8,423	0.07%
2019/08/15	5	66.06	6	66.08	66.00	-1	8,326	-0.01%
2019/08/14	2	67.10	1	67.70	66.90	1	8,290	0.01%
2019/08/13	5	67.36	0	0.00	67.00	5	8,251	0.06%
2019/08/12	2	67.80	1	68.00	67.60	1	8,173	0.01%
2019/08/08	3	68.23	0	0.00	68.10	3	8,181	0.04%
2019/08/07	4	68.05	0	0.00	68.10	4	8,170	0.05%
2019/08/06	6	68.08	2	68.40	68.30	4	8,166	0.05%
2019/08/05	14	69.06	8	69.30	69.10	6	8,126	0.07%
2019/08/02	12	69.81	4	69.85	69.70	8	8,056	0.10%
2019/08/01	5	70.78	10	70.80	70.70	-5	8,029	-0.06%
2019/07/29	1	71.20	10	71.60	71.60	-9	7,867	-0.11%
2019/07/26	2	71.35	0	0.00	71.70	2	7,803	0.03%
2019/07/25	2	71.30	0	0.00	71.60	2	7,784	0.03%
2019/07/24	11	71.52	1	71.50	71.40	10	7,732	0.13%
2019/07/23	5	71.78	8	71.83	71.70	-3	7,680	-0.04%
2019/07/22	5	71.80	2	71.90	71.90	3	7,618	0.04%
2019/07/19	2	71.95	3.1	71.91	71.90	-1.1	7,568	-0.02%
2019/07/17	19	71.22	0	0.00	72.60	19	7,567	0.25%
2019/07/16	12	71.66	0	0.00	71.70	12	7,310	0.16%
2019/07/15	4	71.95	4	71.90	72.00	0	7,271	0.00%
2019/07/12	11	72.10	0	0.00	72.00	11	7,276	0.15%
2019/07/11	29	72.03	0	0.00	72.00	29	7,260	0.40%
2019/07/10	7	72.09	0	0.00	72.30	7	7,215	0.10%
2019/07/09	17	72.18	0	0.00	72.10	17	7,178	0.24%
2019/07/08	30	72.53	0	0.00	72.50	30	7,199	0.42%
2019/07/05	7	73.11	4	73.10	73.10	3	7,250	0.04%
2019/07/04	3	72.93	1	73.10	72.70	2	7,288	0.03%
2019/07/03	48	72.66	4	72.40	72.60	44	7,289	0.60%
2019/07/02	33.1	78.27	9	78.26	78.30	24.1	7,011	0.34%
2019/07/01	15	78.76	0	0.00	78.80	15	6,766	0.22%
2019/06/28	13	78.60	1	78.50	78.60	12	6,585	0.18%
2019/06/27	7	78.79	1	79.00	78.60	6	6,556	0.09%
2019/06/26	22	78.85	4	79.35	78.60	18	6,458	0.28%
2019/06/25	14	79.34	18	79.61	79.10	-4	6,394	-0.06%
2019/06/24	5	79.00	113	79.24	79.40	-108	6,338	-1.70%	大賣/鉅額交易
2019/06/21	8	78.50	4.1	78.80	78.80	3.9	6,353	0.06%
2019/06/20	47	78.34	0	0.00	78.50	47	6,249	0.75%
2019/06/19	3	78.93	1	78.90	78.90	2	6,172	0.03%
2019/06/18	2	78.30	0	0.00	78.70	2	6,150	0.03%
2019/06/17	8	78.54	0	0.00	78.40	8	6,152	0.13%
2019/06/13	50	77.90	0	0.00	77.90	50	6,108	0.82%
2019/06/12	0	0.00	3	77.70	77.80	-3	6,094	-0.05%
2019/06/11	6	77.48	0	0.00	78.00	6	6,042	0.10%
2019/06/10	3	77.77	0	0.00	77.70	3	5,934	0.05%
2019/06/06	0	0.00	1	78.40	78.50	-1	5,805	-0.02%
2019/06/05	0	0.00	3	78.20	78.50	-3	5,759	-0.05%
2019/06/04	1	77.80	2	77.80	78.30	-1	5,736	-0.02%
2019/06/03	0	0.00	1	78.10	78.30	-1	5,714	-0.02%
2019/05/31	1	78.00	1.2	78.19	78.50	-0.2	5,703	0.00%
2019/05/30	1.7	77.86	0	77.80	77.80	1.7	5,722	0.03%
2019/05/28	1	78.30	0	0.00	78.40	1	5,850	0.02%
2019/05/27	0	0.00	5	78.10	78.40	-5	5,685	-0.09%
2019/05/22	0	0.00	1	77.70	77.50	-1	5,728	-0.02%
2019/05/21	1	78.60	3	78.17	78.60	-2	5,746	-0.03%
2019/05/20	0	0.00	123	77.08	77.50	-123	5,692	-2.16%	大賣/鉅額交易
2019/05/16	1	76.60	0	0.00	76.60	1	5,702	0.02%
2019/05/14	2	76.15	20	76.50	76.30	-18	5,667	-0.32%
2019/05/13	5	76.54	0	0.00	76.40	5	5,600	0.09%
2019/05/09	9	77.19	1	76.80	76.80	8	5,646	0.14%
2019/05/08	1	77.50	0	0.00	77.60	1	5,611	0.02%
2019/05/07	0	0.00	11	78.40	78.20	-11	5,567	-0.20%
2019/05/06	2	77.80	0.1	78.20	78.00	1.9	5,587	0.03%
2019/05/03	6	78.88	1	78.90	78.80	5	5,592	0.09%
2019/05/02	1	78.50	1	78.42	79.00	0	5,691	0.00%
2019/04/30	0	0.00	1	78.00	78.10	-1	5,660	-0.02%
2019/04/29	1	78.00	2.3	78.15	78.00	-1.3	5,664	-0.02%
2019/04/26	0	0.00	1	77.90	78.30	-1	5,661	-0.02%
2019/04/25	0	0.00	4	78.00	78.00	-4	5,666	-0.07%
2019/04/24	4	77.90	0	0.00	77.50	4	5,704	0.07%
2019/04/23	1	77.20	1	77.50	77.80	0	5,723	0.00%
2019/04/22	6	77.47	0	0.00	77.50	6	5,705	0.11%
2019/04/19	0	0.00	1	77.50	77.50	-1	5,730	-0.02%
2019/04/18	1	76.80	0	0.00	77.30	1	5,740	0.02%
2019/04/17	5	77.00	0	0.00	77.60	5	5,850	0.09%
2019/04/16	1	76.70	0	0.00	77.10	1	5,868	0.02%
2019/04/15	3	76.87	2.6	76.67	76.70	0.4	5,901	0.01%
2019/04/12	17	76.34	1	77.00	76.50	16	5,901	0.27%
2019/04/11	9	76.96	5	76.70	77.00	4	5,848	0.07%
2019/04/10	7	77.63	0	0.00	77.70	7	5,744	0.12%
2019/04/09	5	77.80	3	77.60	77.90	2	5,749	0.03%
2019/04/08	5.1	78.06	2	78.00	77.90	3.1	5,719	0.05%
2019/04/03	1	78.10	0	0.00	78.20	1	5,580	0.02%
2019/04/02	0	0.00	1	78.40	78.30	-1	5,534	-0.02%
2019/04/01	5	78.70	0	0.00	78.10	5	5,499	0.09%
2019/03/29	2	78.40	2	78.70	78.90	0	5,373	0.00%
2019/03/28	3	78.20	64.1	77.86	78.20	-61.1	5,333	-1.15%
2019/03/27	6	77.85	2	77.70	77.50	4	5,289	0.08%
2019/03/26	0	0.00	11	76.89	77.30	-11	5,272	-0.21%
2019/03/25	12	76.33	0	0.00	76.40	12	5,228	0.23%
2019/03/22	2	76.60	0	0.00	77.00	2	5,211	0.04%
2019/03/21	66	76.92	30	76.73	76.60	36	5,191	0.69%
2019/03/20	6	75.75	0	0.00	76.20	6	5,113	0.12%
2019/03/19	17	76.05	0	0.00	76.00	17	5,124	0.33%
2019/03/18	1	76.10	2	76.00	76.50	-1	5,136	-0.02%
2019/03/15	0	0.00	0.2	76.00	76.00	-0.2	5,127	0.00%
2019/03/12	3	76.00	1	76.30	75.90	2	5,246	0.04%
2019/03/11	10	76.20	3	76.13	75.50	7	5,299	0.13%
2019/03/08	1	75.70	0	0.00	75.60	1	5,390	0.02%
2019/03/07	1	75.80	1	75.80	76.20	0	5,503	0.00%
2019/03/05	6	75.38	5	75.90	75.20	1	5,693	0.02%
2019/03/04	22	75.92	2	75.80	75.60	20	5,719	0.35%
2019/02/27	3.6	76.73	3	76.87	76.90	0.6	5,652	0.01%
2019/02/26	0	0.00	1	77.10	77.10	-1	5,578	-0.02%
2019/02/25	22	76.15	1	76.30	76.60	21	5,547	0.38%
2019/02/22	1	75.60	0	0.00	76.20	1	5,516	0.02%
2019/02/21	1	75.30	63	75.90	76.10	-62	5,466	-1.13%
2019/02/18	5	74.60	1	74.80	74.80	4	5,449	0.07%
2019/02/15	5	74.50	0	0.00	74.50	5	5,413	0.09%
2019/02/14	2	74.65	0.7	75.00	74.60	1.3	5,377	0.02%
2019/02/12	2	74.80	0	0.00	75.00	2	5,318	0.04%
2019/02/11	1	75.00	0	0.00	74.50	1	5,349	0.02%
2019/01/29	2	75.40	5	76.10	76.20	-3	5,242	-0.06%
2019/01/28	1	75.70	7	75.96	76.20	-6	5,226	-0.11%
2019/01/25	4	75.28	6	75.67	75.70	-2	5,227	-0.04%
2019/01/24	6	74.52	1	74.70	74.60	5	5,217	0.10%
2019/01/23	7	74.83	2	74.50	74.60	5	5,219	0.10%
2019/01/21	0	0.00	1	76.40	76.00	-1	5,191	-0.02%
2019/01/18	2	75.35	3.4	75.51	75.60	-1.4	5,181	-0.03%
2019/01/17	2	75.00	4	75.28	75.00	-2	5,212	-0.04%
2019/01/16	7	75.53	0	0.00	75.50	7	5,229	0.13%
2019/01/15	0	0.00	2	75.65	75.80	-2	5,239	-0.04%
2019/01/11	0	0.00	1	74.80	74.90	-1	5,266	-0.02%
2019/01/10	0	0.00	1	74.60	74.80	-1	5,302	-0.02%
2019/01/09	40	74.16	7	74.31	74.50	33	5,332	0.62%
2019/01/07	2	75.00	5	74.78	75.10	-3	5,297	-0.06%
2019/01/04	2	72.80	0	0.00	73.10	2	5,352	0.04%
2019/01/03	6	73.00	0	0.00	73.30	6	5,636	0.11%
2019/01/02	2	73.00	1	73.01	73.00	1	5,680	0.02%
2018/12/28	0	0.00	3	74.83	75.50	-3	5,679	-0.05%
2018/12/27	2	74.05	1	74.00	74.00	1	5,708	0.02%
2018/12/26	1	72.40	0	0.00	72.40	1	5,774	0.02%
2018/12/25	0	0.00	100	72.45	72.60	-100	5,817	-1.72%
2018/12/21	0	0.00	2	74.00	74.10	-2	6,033	-0.03%
2018/12/20	0	0.00	4	74.35	74.40	-4	6,089	-0.07%
2018/12/19	3	74.20	1.4	74.03	74.40	1.6	6,123	0.03%
2018/12/18	3	73.30	1	73.70	73.50	2	6,182	0.03%
2018/12/17	1	73.30	26	73.30	73.30	-25	6,358	-0.39%
2018/12/14	3.4	72.65	0	0.00	73.00	3.4	6,347	0.05%
2018/12/13	1	73.00	0	0.00	73.00	1	6,353	0.02%
2018/12/12	2	72.35	0	0.00	72.40	2	6,363	0.03%
2018/12/11	1	72.80	0	0.00	72.50	1	6,290	0.02%
2018/12/07	0	0.00	10	73.30	73.20	-10	6,325	-0.16%
2018/12/06	16.6	72.70	0	0.00	72.50	16.6	6,380	0.26%
2018/12/05	8	73.59	0	0.00	73.70	8	6,343	0.13%
2018/12/04	2	74.50	1	74.50	74.20	1	6,287	0.02%
2018/12/03	14	74.71	0	0.00	74.40	14	6,266	0.22%
2018/11/30	2	74.65	0	0.00	74.30	2	6,193	0.03%
2018/11/28	6	73.73	3	73.60	74.80	3	6,053	0.05%
2018/11/27	5.1	74.90	0	0.00	74.80	5.1	5,925	0.09%
2018/11/26	2	75.90	0	0.00	75.90	2	5,915	0.03%
2018/11/22	3.1	76.90	1	77.10	76.70	2.1	5,964	0.04%
2018/11/21	1	77.20	0	0.00	77.20	1	6,047	0.02%
2018/11/20	2	78.30	0	0.00	78.10	2	6,115	0.03%
2018/11/19	0	0.00	3	78.53	78.80	-3	6,163	-0.05%
2018/11/15	2	77.10	1	77.30	77.50	1	6,352	0.02%
2018/11/14	1	76.50	0	0.00	77.00	1	6,422	0.02%
2018/11/13	1	76.60	0	0.00	76.70	1	6,514	0.02%
2018/11/12	0	0.00	2	77.50	77.30	-2	6,610	-0.03%
2018/11/08	0	0.00	3	77.50	77.30	-3	6,791	-0.04%
2018/11/07	2	76.90	0	0.00	77.40	2	6,790	0.03%
2018/11/06	0	0.00	3	77.50	77.50	-3	6,752	-0.04%
2018/11/02	1	76.70	2	77.45	77.90	-1	6,681	-0.01%
2018/11/01	14	76.87	4	76.55	77.00	10	6,741	0.15%
2018/10/31	1	76.50	11	76.51	76.90	-10	6,734	-0.15%
2018/10/30	1	75.20	0	0.00	75.70	1	6,709	0.01%
2018/10/29	3	75.10	0	0.00	75.80	3	6,681	0.04%
2018/10/26	3.1	74.78	0	0.00	75.10	3.1	6,716	0.05%
2018/10/25	1	74.00	3	74.00	74.00	-2	6,726	-0.03%
2018/10/24	0	0.00	2	74.80	75.40	-2	6,706	-0.03%
2018/10/23	1	75.50	0	0.00	75.20	1	6,715	0.01%
2018/10/22	3	75.87	4	76.05	76.40	-1	6,692	-0.01%
2018/10/19	0	0.00	4	76.50	76.50	-4	6,699	-0.06%
2018/10/18	2	76.45	10	76.50	76.70	-8	6,662	-0.12%
2018/10/17	104	77.57	0.6	77.00	76.70	103.4	6,638	1.56%	大買/鉅額交易
2018/10/16	6	76.97	1.5	76.94	77.00	4.5	6,628	0.07%
2018/10/15	29	76.49	0	0.00	76.50	29	6,622	0.44%
2018/10/12	13	75.52	0	0.00	77.90	13	6,564	0.20%
2018/10/11	32	78.91	4	77.70	76.10	28	6,578	0.43%
2018/10/09	23	81.95	0	0.00	81.70	23	6,314	0.36%
2018/10/08	27	82.10	1	82.00	82.10	26	6,273	0.41%
2018/10/05	0	0.00	2.1	82.02	82.10	-2.1	6,286	-0.03%
2018/10/04	7	83.06	0	0.00	83.10	7	6,242	0.11%
2018/10/03	5	83.76	0	0.00	83.80	5	6,233	0.08%
2018/10/02	9	84.01	0	0.00	84.00	9	6,371	0.14%
2018/10/01	1	84.80	0	0.00	85.00	1	6,567	0.02%
2018/09/28	3	84.07	0	0.00	84.80	3	6,753	0.04%
2018/09/27	2	84.05	0.4	84.70	85.00	1.6	6,763	0.02%
2018/09/26	0	0.00	2	83.95	84.00	-2	6,764	-0.03%
2018/09/25	8	85.23	27	85.46	84.50	-19	6,942	-0.27%
2018/09/21	0	0.00	115	85.39	85.50	-115	6,977	-1.65%	大賣/鉅額交易
2018/09/18	0	0.00	1	84.40	84.40	-1	7,112	-0.01%
2018/09/14	0	0.00	5	84.50	84.00	-5	7,227	-0.07%
2018/09/13	11	84.10	2	84.35	84.60	9	7,234	0.12%
2018/09/11	0	0.00	1	84.00	84.00	-1	7,376	-0.01%
2018/09/10	0	0.00	1	83.60	83.40	-1	7,521	-0.01%
2018/09/07	2	83.90	0	0.00	83.40	2	7,683	0.03%
2018/09/06	1	82.60	2	84.00	84.00	-1	7,815	-0.01%
2018/09/05	3	83.90	0	0.00	83.50	3	7,849	0.04%
2018/09/04	0	0.00	0.1	84.50	84.50	-0.1	7,958	0.00%
2018/09/03	0	0.00	1	84.40	84.60	-1	8,095	-0.01%
2018/08/31	1	84.40	0	0.00	85.40	1	8,286	0.01%
2018/08/30	2	85.05	0	0.00	84.50	2	8,398	0.02%
2018/08/29	0	0.00	12	85.13	85.40	-12	8,444	-0.14%
2018/08/28	0	0.00	2	84.95	85.20	-2	8,515	-0.02%
2018/08/22	0	0.00	2	83.50	83.90	-2	8,967	-0.02%
2018/08/21	1	83.20	1	83.30	83.30	0	8,941	0.00%
2018/08/20	0	0.00	0.4	83.20	83.10	-0.4	8,959	0.00%
2018/08/17	1	82.60	2	83.00	83.30	-1	8,953	-0.01%
2018/08/16	4	82.30	0	0.00	82.10	4	8,892	0.04%
2018/08/15	5	83.20	0	0.00	83.30	5	8,821	0.06%
2018/08/14	2	83.70	0	0.00	83.50	2	8,801	0.02%
2018/08/13	2	83.65	0	0.00	83.50	2	8,794	0.02%
2018/08/08	0	0.00	3	84.77	85.00	-3	9,076	-0.03%
2018/08/06	0.5	83.80	10	84.20	84.00	-9.5	9,124	-0.10%
2018/08/03	8	83.60	0	0.00	83.80	8	9,197	0.09%
2018/08/02	1	83.80	0.1	83.80	83.60	0.9	9,249	0.01%
2018/08/01	0	0.00	15	85.00	84.80	-15	9,237	-0.16%
2018/07/31	0	0.00	23	84.45	84.90	-23	9,244	-0.25%
2018/07/30	1	84.40	1	84.50	84.20	0	9,209	0.00%
2018/07/27	1	83.90	0	0.00	84.10	1	9,201	0.01%
2018/07/26	0	0.00	10	83.70	84.10	-10	9,233	-0.11%
2018/07/25	32	83.82	0	0.00	83.60	32	9,262	0.35%
2018/07/23	3	83.50	0	0.00	83.70	3	9,273	0.03%
2018/07/20	10	83.65	0.3	84.00	84.00	9.7	9,285	0.10%
2018/07/19	16	83.82	0	0.00	83.90	16	9,301	0.17%
2018/07/18	0	0.00	2	85.30	85.60	-2	9,362	-0.02%
2018/07/17	14	83.73	1	83.70	84.10	13	9,314	0.14%
2018/07/16	3	84.60	2	84.60	84.50	1	9,333	0.01%
2018/07/12	1	83.50	2	84.95	84.70	-1	9,439	-0.01%
2018/07/11	1	83.20	2	83.20	83.90	-1	9,467	-0.01%
2018/07/10	3	82.80	1	84.70	82.70	2	9,399	0.02%
2018/07/09	38	87.43	5	87.36	87.50	33	9,278	0.36%
2018/07/06	0	0.00	15	87.10	87.10	-15	9,096	-0.16%
2018/07/05	0	0.00	19	88.01	88.00	-19	8,965	-0.21%
2018/07/04	0	0.00	11	87.84	88.00	-11	8,937	-0.12%
2018/07/03	1	87.60	6	87.83	88.00	-5	8,932	-0.06%
2018/07/02	2	87.20	1	87.20	87.30	1	8,792	0.01%
2018/06/29	1	84.30	37	85.86	87.20	-36	8,711	-0.41%
2018/06/28	1	84.50	3.6	85.51	84.50	-2.6	8,480	-0.03%
2018/06/26	0	0.00	73	85.20	85.40	-73	8,411	-0.87%
2018/06/25	2	84.90	29	85.08	85.00	-27	8,335	-0.32%
2018/06/22	13	84.05	0	0.00	84.60	13	8,317	0.16%
2018/06/21	7	84.49	3	84.37	84.20	4	8,311	0.05%
2018/06/20	22	82.99	8	83.69	84.40	14	8,322	0.17%
2018/06/19	26	82.94	2	82.90	82.80	24	8,338	0.29%
2018/06/15	11	83.80	0	0.00	84.60	11	8,162	0.13%
2018/06/14	75	84.37	0	0.00	84.20	75	8,003	0.94%
2018/06/13	0	0.00	21	85.81	85.90	-21	7,851	-0.27%
2018/06/12	7	84.93	2	85.05	85.30	5	8,023	0.06%
2018/06/11	11	84.99	3.9	85.10	85.00	7.1	7,862	0.09%
2018/06/08	3	85.53	0	0.00	85.50	3	7,740	0.04%
2018/06/07	1	87.20	13	86.87	86.90	-12	7,586	-0.16%
2018/06/06	0	0.00	3.1	86.33	86.40	-3.1	7,526	-0.04%
2018/06/05	1	86.60	7.1	86.89	86.50	-6.1	7,430	-0.08%
2018/06/04	1	86.20	13	85.94	86.40	-12	7,352	-0.16%
2018/06/01	6	84.62	1	84.62	85.10	5	7,270	0.07%
2018/05/31	2	84.45	0.9	84.20	83.70	1.1	7,319	0.02%
2018/05/30	13	85.02	0	0.00	85.10	13	6,891	0.19%
2018/05/29	0	0.00	2	86.00	86.00	-2	6,824	-0.03%
2018/05/28	2	85.95	5	86.30	86.30	-3	6,870	-0.04%
2018/05/24	1	86.80	0	0.00	87.40	1	6,838	0.01%
2018/05/23	0	0.00	2	87.00	86.70	-2	6,876	-0.03%
2018/05/22	0	0.00	5	87.02	86.70	-5	6,858	-0.07%
2018/05/21	0	0.00	1	87.10	87.10	-1	6,891	-0.01%
2018/05/18	34	87.30	3	87.10	87.30	31	6,938	0.45%
2018/05/17	0	0.00	7	87.19	87.20	-7	7,011	-0.10%
2018/05/16	1	86.30	8	85.94	86.40	-7	6,889	-0.10%
2018/05/15	0	0.00	4	85.40	85.20	-4	6,913	-0.06%
2018/05/14	2	85.30	17.2	85.02	85.50	-15.2	6,995	-0.22%
2018/05/11	0	0.00	39	84.55	85.00	-39	7,005	-0.56%
2018/05/10	0	0.00	26.6	83.88	83.80	-26.6	6,958	-0.38%
2018/05/09	2	83.10	15	83.13	83.00	-13	6,928	-0.19%
2018/05/08	0	0.00	2.3	82.79	82.90	-2.3	6,957	-0.03%
2018/05/07	22	81.75	26	82.21	82.50	-4	6,926	-0.06%
2018/05/04	0	0.00	5	82.50	81.80	-5	6,915	-0.07%
2018/05/03	1	82.20	0	0.00	81.70	1	6,893	0.01%
2018/05/02	1	81.90	22	82.87	82.90	-21	6,902	-0.30%
2018/04/30	20	80.75	46	81.48	81.60	-26	6,869	-0.38%
2018/04/27	31	80.74	10	80.60	80.80	21	6,865	0.31%
2018/04/26	1	80.80	2	80.90	81.00	-1	6,892	-0.01%
2018/04/25	11	80.49	1	80.40	80.90	10	6,858	0.15%
2018/04/24	4	81.10	3	81.80	80.90	1	6,871	0.01%
2018/04/23	1	81.80	5	82.00	82.00	-4	6,830	-0.06%
2018/04/20	4	83.00	1	83.00	83.00	3	6,791	0.04%
2018/04/19	2	83.20	10	83.35	83.80	-8	6,790	-0.12%
2018/04/18	6	82.48	5	82.60	82.90	1	6,794	0.01%
2018/04/17	33	82.42	14	82.10	82.40	19	6,838	0.28%
2018/04/16	5	83.50	5	83.90	83.80	0	6,990	0.00%
2018/04/13	17	84.36	2	84.30	84.10	15	7,195	0.21%
2018/04/12	0	0.00	24.1	84.40	84.80	-24.1	7,292	-0.33%
2018/04/11	0	0.00	5	84.18	83.90	-5	7,301	-0.07%
2018/04/10	2	83.35	5	83.26	83.80	-3	7,346	-0.04%
2018/04/09	0	0.00	5	82.72	83.40	-5	7,330	-0.07%
2018/04/03	16	81.05	0	0.00	81.30	16	7,277	0.22%
2018/04/02	1	81.20	0	0.00	81.60	1	7,305	0.01%
2018/03/31	0	0.00	5	81.80	81.60	-5	7,321	-0.07%
2018/03/30	10	82.05	5	81.90	82.10	5	7,404	0.07%
2018/03/29	8	81.78	0	0.00	81.80	8	7,355	0.11%
2018/03/27	0	0.00	10	82.93	83.10	-10	7,308	-0.14%
2018/03/26	6	81.97	7	82.14	82.50	-1	7,279	-0.01%
2018/03/23	1	81.70	9.3	81.95	82.20	-8.3	7,236	-0.11%
2018/03/22	12	82.21	11	82.69	83.10	1	7,161	0.01%
2018/03/21	5	82.40	6	82.67	82.50	-1	7,064	-0.01%
2018/03/19	2	81.40	0	0.00	82.00	2	7,048	0.03%
2018/03/16	0	0.00	10	81.00	81.70	-10	7,015	-0.14%
2018/03/15	0	0.00	1	80.30	80.30	-1	6,803	-0.01%
2018/03/14	1	80.60	0	0.00	80.50	1	6,822	0.01%
2018/03/13	13	80.28	0	0.00	81.00	13	6,826	0.19%
2018/03/12	0	0.00	3	80.20	80.50	-3	6,827	-0.04%
2018/03/09	6	79.47	5	79.20	79.30	1	6,749	0.01%
2018/03/08	0	0.00	1	79.10	79.00	-1	6,768	-0.01%
2018/03/07	1	79.10	0	0.00	79.40	1	6,774	0.01%
2018/03/06	0	0.00	1	79.10	79.30	-1	6,825	-0.01%
2018/03/05	4	78.35	2	78.85	78.10	2	6,856	0.03%
2018/03/02	2	77.65	0	0.00	78.30	2	6,805	0.03%
2018/03/01	4	78.70	21.2	79.68	79.10	-17.2	6,758	-0.25%
2018/02/27	0	0.00	13	80.57	80.60	-13	6,677	-0.19%
2018/02/26	0	0.00	13	80.31	80.30	-13	6,606	-0.20%
2018/02/23	11	78.74	5	79.10	79.10	6	6,604	0.09%
2018/02/22	6.8	78.19	6	78.30	78.50	0.8	6,628	0.01%
2018/02/21	0	0.00	1	78.40	79.00	-1	6,641	-0.02%
2018/02/12	2	76.55	0	0.00	76.20	2	6,582	0.03%
2018/02/09	1	76.00	0	0.00	76.00	1	6,514	0.02%
2018/02/07	4	77.10	7	78.10	77.70	-3	6,437	-0.05%
2018/02/06	25	75.95	0	0.00	76.10	25	6,359	0.39%
2018/02/05	5	78.64	2	78.80	78.80	3	6,218	0.05%
2018/02/02	1	79.70	0	0.00	79.80	1	6,146	0.02%
2018/02/01	6	80.15	0	0.00	80.10	6	6,150	0.10%
2018/01/31	2	80.60	39	80.60	80.10	-37	6,124	-0.60%
2018/01/30	6	81.20	0.5	80.90	81.00	5.5	6,068	0.09%
2018/01/29	0	0.00	5	82.00	82.00	-5	6,075	-0.08%
2018/01/26	1	81.10	0.5	81.30	81.60	0.5	6,088	0.01%
2018/01/25	0	0.00	1	81.80	81.80	-1	6,071	-0.02%
2018/01/24	2	80.50	4	80.33	80.30	-2	6,009	-0.03%
2018/01/22	0	0.00	2	80.80	80.80	-2	5,999	-0.03%
2018/01/19	0	0.00	12	81.06	81.10	-12	5,950	-0.20%
2018/01/18	0	0.00	14	81.76	81.20	-14	5,918	-0.24%
2018/01/17	10	81.00	0	0.00	81.50	10	5,854	0.17%
2018/01/16	4	81.25	0	0.00	81.50	4	5,776	0.07%
2018/01/15	0	0.00	11	81.69	82.00	-11	5,739	-0.19%
2018/01/12	1	81.50	1	81.50	81.10	0	5,700	0.00%
2018/01/11	12	81.78	8	81.80	82.00	4	5,616	0.07%
2018/01/10	11	82.96	43	82.98	82.70	-32	5,560	-0.58%
2018/01/09	16	80.91	91	81.02	81.70	-75	5,348	-1.40%
2018/01/08	0	0.00	70	79.13	79.50	-70	5,184	-1.35%
2018/01/05	0	0.00	45	77.93	78.00	-45	5,097	-0.88%
2018/01/04	0	0.00	6	78.12	78.00	-6	5,162	-0.12%
2018/01/03	0	0.00	1	78.00	78.20	-1	5,196	-0.02%
2018/01/02	7	77.23	0	0.00	77.00	7	5,225	0.13%

南亞攜手宜可可布局寶特瓶回收全台最大智慧回收系統瓶片收率達90%Anue鉅亨－28天前

...詳全文

87歲科技業大老從工廠品管做起如何建立年收4千億的台股市值前十大企業？UDN聯合新聞網－2024/11/09

台達電（2308）創辦人鄭崇華本周一（28日）獲頒第二屆李國鼎獎，1971年他創業時，台達電只是當時台北縣新莊鎮民安路田埂邊的一棟小房子，員工15人。53年後的今天，台達電在台灣就超過12000人，全球更超過8萬人，2023年營收超過4000億台幣，更以1億494萬台幣的市值（截至10月30日），高居台股市值第六大企業。鄭崇華1959年從國立成功大學電機系畢...詳全文

台塑四寶10月營收僅一好拖累股價表現台塑化跌最重UDN聯合新聞網－2024/11/08

台塑（1301）四寶10月營收出爐，單月營收僅南亞（1303）呈現年、月雙增，表現一枝獨秀，累計今年前10月營收則僅有......詳全文

南亞

券商分點績效/獲利分析

富邦-新竹券商分點個股進出
富邦-新竹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

富邦-新竹 券商分點個股進出 富邦-新竹 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

富邦-新竹券商分點個股進出
富邦-新竹券商分點全部個股操作績效/獲利分析