南亞 (1303)-元大-六合券商分點個股進出

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
51.0
漲跌
▲0.2
漲幅
+0.39%
成交量
26,950張
產業
上市塑膠類股
1243人加入追蹤

立即追蹤
本地時間:14:30

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

南亞 (1303)籌碼相關－元大-六合券商分點個股進出

券商分點績效/獲利分析

透過統計各券商分點在長期買賣某個股的操作績效，來找出真正獲利的贏家所在券商分點，進而追蹤此贏家所操作的股票與軌跡。

股票投資新手教室：一秒知道是否上對大戶列車

元大-六合券商分點個股進出
元大-六合券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/06/21	6	51.12	2.2	51.31	51.00	3.8	12,717	0.03%
2024/06/20	2.1	50.71	2.1	50.66	50.80	0	12,326	0.00%
2024/06/19	6.3	50.04	0	0.00	49.90	6.3	12,214	0.05%
2024/06/18	7.2	50.23	1	50.30	50.30	6.2	12,191	0.05%
2024/06/17	3.1	50.44	0	0.00	50.30	3.1	12,149	0.03%
2024/06/13	6.2	50.31	0	0.00	50.10	6.2	12,178	0.05%
2024/06/12	5.4	50.30	0	0.00	50.10	5.4	12,864	0.04%
2024/06/11	2.1	51.01	1.1	51.20	50.80	1	12,818	0.01%
2024/06/07	0.1	50.60	0	0.00	50.80	0.1	12,780	0.00%
2024/06/06	12.3	50.49	3	50.70	50.40	9.3	12,589	0.07%
2024/06/05	0.1	51.38	0	0.00	51.00	0.1	12,380	0.00%
2024/06/04	9.3	51.52	0	0.00	51.70	9.3	12,352	0.07%
2024/06/03	15.2	52.24	0	0.00	52.20	15.2	12,048	0.13%
2024/05/31	0	0.00	4.1	53.23	53.20	-4.1	11,885	-0.03%
2024/05/30	15.6	52.25	0	0.00	53.20	15.6	11,368	0.14%
2024/05/29	14.3	53.33	0	0.00	53.10	14.3	10,808	0.13%
2024/05/28	0.2	54.65	1	54.70	54.30	-0.8	10,399	-0.01%
2024/05/27	2	52.65	5	53.20	55.00	-3	9,950	-0.03%
2024/05/24	17	53.18	1	52.70	53.10	16	9,650	0.17%
2024/05/23	11.1	54.08	1	53.90	53.70	10.1	9,325	0.11%
2024/05/22	8.3	54.69	0	0.00	54.50	8.3	9,198	0.09%
2024/05/21	16.2	56.31	0	0.00	55.70	16.2	8,828	0.18%
2024/05/20	8	56.80	0	0.00	57.20	8	8,690	0.09%
2024/05/17	2.4	56.82	1	57.50	56.50	1.4	8,663	0.02%
2024/05/14	3	57.60	0	56.80	56.80	3	8,490	0.04%
2024/05/13	0.1	56.60	30	56.70	56.40	-30	8,476	-0.35%
2024/05/09	0	56.30	0	0.00	56.30	0	8,389	0.00%
2024/05/07	1	57.10	1.2	57.14	56.90	-0.2	8,320	0.00%
2024/05/06	12	57.88	2.1	57.65	57.70	9.9	8,222	0.12%
2024/05/03	1.1	56.83	1	57.50	56.80	0.1	8,139	0.00%
2024/05/02	0	0.00	2	57.30	57.40	-2	8,038	-0.02%
2024/04/30	1.1	56.81	0.1	56.90	56.70	1	7,972	0.01%
2024/04/29	0	56.70	0.2	57.07	57.60	-0.1	7,911	0.00%
2024/04/25	0.5	55.80	0	0.00	55.80	0.5	7,907	0.01%
2024/04/24	0.1	56.69	1	57.00	56.40	-0.9	7,941	-0.01%
2024/04/23	2	57.00	1.2	57.28	56.70	0.8	8,133	0.01%
2024/04/22	1	57.30	1.4	57.02	57.30	-0.4	8,180	-0.01%
2024/04/19	7.1	54.69	1	55.00	55.00	6.1	8,049	0.08%
2024/04/18	0	0.00	2	55.30	55.80	-2	7,902	-0.03%
2024/04/17	1.2	54.94	0	0.00	55.00	1.2	7,897	0.02%
2024/04/16	5.1	55.98	3	55.40	55.50	2.1	7,807	0.03%
2024/04/12	2.1	56.99	7	57.20	57.40	-4.9	7,618	-0.06%
2024/04/11	5	57.20	0	0.00	57.20	5	7,501	0.07%
2024/04/10	1.1	58.31	0.1	58.70	58.30	1	7,431	0.01%
2024/04/09	6	58.43	1.2	58.49	58.60	4.9	7,407	0.07%
2024/04/08	3	56.53	4.2	57.06	57.70	-1.2	7,293	-0.02%
2024/04/03	1.3	56.93	0	0.00	56.80	1.3	7,143	0.02%
2024/04/02	1.2	57.21	1	56.90	57.40	0.2	7,131	0.00%
2024/04/01	7.1	57.45	11	57.27	57.50	-3.9	7,110	-0.06%
2024/03/29	0	0.00	0.1	56.45	56.00	-0.1	6,981	0.00%
2024/03/28	7.4	55.10	0	0.00	55.10	7.4	6,889	0.11%
2024/03/26	1.2	56.40	2.2	56.49	56.40	-1.1	6,859	-0.02%
2024/03/25	1.3	55.22	1	55.30	55.30	0.3	6,806	0.00%
2024/03/22	0.1	54.76	0	54.90	54.80	0.1	6,830	0.00%
2024/03/21	0.1	54.46	3	54.97	55.00	-3	6,805	-0.04%
2024/03/20	8.5	54.22	0	0.00	53.60	8.5	6,828	0.12%
2024/03/19	6.3	55.16	1	55.20	55.00	5.3	6,727	0.08%
2024/03/18	1	55.10	4.3	55.48	55.00	-3.3	6,693	-0.05%
2024/03/15	56	54.99	0	0.00	54.50	56	6,618	0.85%
2024/03/14	2	56.10	0	0.00	56.40	2	5,815	0.03%
2024/03/13	3.5	55.55	0.7	55.78	55.60	2.8	5,732	0.05%
2024/03/12	5	56.62	0	0.00	56.70	5	5,603	0.09%
2024/03/08	16.2	55.73	2	55.70	55.50	14.2	5,557	0.25%
2024/03/06	4	56.48	0	0.00	56.30	4	5,333	0.08%
2024/03/05	16.2	57.26	0	0.00	56.90	16.2	5,355	0.30%
2024/03/04	12.1	57.71	1	57.60	58.00	11.1	5,286	0.21%
2024/03/01	3	58.67	0	0.00	58.50	3	5,293	0.06%
2024/02/29	1.1	58.84	1	59.70	59.70	0.1	5,311	0.00%
2024/02/27	44.1	59.01	6	58.90	58.90	38.1	5,250	0.73%
2024/02/26	1.5	59.80	1.4	59.75	59.90	0.1	5,154	0.00%
2024/02/23	7	59.84	0.2	60.20	59.70	6.8	5,190	0.13%
2024/02/22	4.2	60.42	0	0.00	60.50	4.2	5,287	0.08%
2024/02/21	0	0.00	0.1	61.00	61.00	-0.1	5,313	0.00%
2024/02/20	1	61.10	0	0.00	61.30	1	5,334	0.02%
2024/02/19	22	61.46	0.5	61.60	61.60	21.5	5,405	0.40%
2024/02/16	1	61.20	1	61.30	61.10	0	5,541	0.00%
2024/02/15	3	60.13	1	60.90	61.20	2	5,583	0.04%
2024/02/05	2	61.10	0	0.00	61.00	2	5,536	0.04%
2024/02/02	1	62.00	0	0.00	62.40	1	5,492	0.02%
2024/02/01	0	0.00	11	61.67	62.30	-11	5,533	-0.20%
2024/01/31	1	61.00	2	60.95	60.90	-1	5,510	-0.02%
2024/01/30	4	61.45	0	0.00	61.20	4	5,505	0.07%
2024/01/29	0	0.00	1	62.50	62.30	-1	5,536	-0.02%
2024/01/26	0	0.00	8	61.04	61.50	-8	5,537	-0.14%
2024/01/25	1	60.40	0	0.00	60.50	1	5,559	0.02%
2024/01/24	6	60.58	0	0.00	60.70	6	5,600	0.11%
2024/01/23	2	59.90	0	0.00	60.30	2	5,689	0.04%
2024/01/22	17.1	59.83	0	0.00	59.50	17.1	5,805	0.30%
2024/01/19	5	60.28	0	0.00	60.00	5	5,820	0.09%
2024/01/18	10	60.30	0	0.00	60.10	10	5,796	0.17%
2024/01/17	6.5	60.35	4	60.40	60.10	2.5	5,772	0.04%
2024/01/16	6	62.18	1	62.20	61.80	5	5,600	0.09%
2024/01/12	0	0.00	2	63.40	64.00	-2	5,647	-0.04%
2024/01/11	1	63.60	0	0.00	63.50	1	5,740	0.02%
2024/01/09	5.1	65.49	0	0.00	65.10	5.1	6,039	0.08%
2024/01/08	0	0.00	0	66.50	65.80	0	6,084	0.00%
2024/01/05	1	65.50	0	0.00	65.40	1	6,156	0.02%
2024/01/04	1	65.50	0	0.00	65.60	1	6,263	0.02%
2024/01/03	1.1	65.50	0	0.00	65.60	1.1	6,402	0.02%
2024/01/02	0	0.00	1	66.70	66.70	-1	6,368	-0.02%
2023/12/28	0	0.00	5	66.68	67.00	-5	6,486	-0.08%
2023/12/27	0	0.00	0.1	66.60	66.10	-0.1	6,453	0.00%
2023/12/25	1	64.60	1	65.00	65.50	0	6,442	0.00%
2023/12/22	1.1	65.30	8	65.00	65.10	-6.9	6,471	-0.11%
2023/12/21	4.2	65.79	0	0.00	66.00	4.2	6,481	0.06%
2023/12/20	2	66.40	0	0.00	66.80	2	6,406	0.03%
2023/12/19	1	66.40	0	0.00	66.60	1	6,340	0.02%
2023/12/18	3	67.00	0	0.00	67.00	3	6,367	0.05%
2023/12/15	0	0.00	1	68.00	67.30	-1	6,312	-0.02%
2023/12/14	0	0.00	1.5	67.70	67.90	-1.5	6,139	-0.02%
2023/12/13	5	66.92	2	66.55	66.70	3	6,049	0.05%
2023/12/12	0	0.00	1	67.90	68.20	-1	6,138	-0.02%
2023/12/11	0	67.20	0	0.00	67.30	0	6,161	0.00%
2023/12/08	1	67.90	1.2	67.96	67.60	-0.1	6,147	0.00%
2023/11/30	0	0.00	6	69.30	68.10	-6	6,072	-0.10%
2023/11/29	1.1	69.10	7	69.17	68.40	-6	5,856	-0.10%
2023/11/28	1	69.00	9	69.19	68.60	-8	5,740	-0.14%
2023/11/27	0.1	68.70	1	68.40	67.70	-0.9	5,736	-0.02%
2023/11/24	0	0.00	2	68.95	68.20	-2	5,645	-0.04%
2023/11/22	1	68.60	0.1	68.60	68.50	0.9	5,521	0.02%
2023/11/21	0	69.10	10	68.96	69.60	-10	5,496	-0.18%
2023/11/20	2	67.40	0	0.00	67.40	2	5,302	0.04%
2023/11/17	1	68.20	3	68.17	68.20	-2	5,249	-0.04%
2023/11/15	0.1	67.70	3.1	67.10	68.00	-2.9	5,168	-0.06%
2023/11/13	0.2	64.77	0	0.00	64.80	0.2	5,046	0.00%
2023/11/09	0	0.00	5	65.00	65.30	-5	5,097	-0.10%
2023/11/07	1	64.10	0	64.50	64.30	1	5,053	0.02%
2023/11/06	0	0.00	1	64.60	64.80	-1	5,047	-0.02%
2023/11/03	0	0.00	1	63.80	64.00	-1	4,994	-0.02%
2023/11/02	0	0.00	4	63.05	63.20	-4	5,022	-0.08%
2023/11/01	1	61.90	1	62.00	62.10	0	4,984	0.00%
2023/10/30	5.2	61.69	0	0.00	61.30	5.2	4,972	0.10%
2023/10/27	6	62.25	0	0.00	62.20	6	4,867	0.12%
2023/10/26	4.2	62.79	0	0.00	62.50	4.2	4,836	0.09%
2023/10/25	15	63.45	0	0.00	63.10	15	4,790	0.31%
2023/10/24	2	63.40	0	0.00	63.30	2	4,740	0.04%
2023/10/23	9	63.71	0	0.00	63.70	9	4,718	0.19%
2023/10/20	1.5	64.47	0	0.00	64.40	1.5	4,670	0.03%
2023/10/19	3	65.67	1	65.50	65.20	2	4,674	0.04%
2023/10/18	2	65.20	0	0.00	67.10	2	4,686	0.04%
2023/10/17	5	65.58	0	0.00	66.00	5	4,452	0.11%
2023/10/16	3.1	65.90	0	0.00	66.10	3.1	4,469	0.07%
2023/10/13	1	66.30	0	0.00	66.30	1	4,507	0.02%
2023/10/12	2	67.50	1	67.80	67.70	1	4,468	0.02%
2023/10/11	0	0.00	4	66.28	66.80	-4	4,449	-0.09%
2023/10/06	1.2	65.21	0	0.00	65.30	1.2	4,373	0.03%
2023/10/05	5	64.70	0	0.00	64.70	5	4,443	0.11%
2023/10/04	10	64.33	2	64.45	64.20	8	4,452	0.18%
2023/10/03	4	65.75	1	65.60	65.60	3	4,405	0.07%
2023/09/28	2	66.65	0	0.00	66.60	2	4,608	0.04%
2023/09/27	2	66.40	0	0.00	66.60	2	4,650	0.04%
2023/09/26	2	66.70	0	0.00	66.70	2	4,734	0.04%
2023/09/25	2	67.15	0	0.00	67.70	2	4,720	0.04%
2023/09/22	2	66.90	0	0.00	66.90	2	4,805	0.04%
2023/09/21	2	67.40	0	0.00	67.00	2	4,921	0.04%
2023/09/20	0	0.00	0.1	68.60	68.40	-0.1	4,948	0.00%
2023/09/19	1	68.60	0	0.00	68.60	1	4,994	0.02%
2023/09/18	0	0.00	0.1	68.90	68.80	-0.1	5,061	0.00%
2023/09/14	3.1	68.72	0	69.20	69.20	3.1	5,017	0.06%
2023/09/13	2	68.40	0	0.00	68.30	2	4,992	0.04%
2023/09/12	0	0.00	1	68.10	68.60	-1	5,155	-0.02%
2023/09/11	0.1	68.00	0	0.00	67.90	0.1	5,140	0.00%
2023/09/08	0	0.00	1	67.60	67.70	-1	5,156	-0.02%
2023/09/07	1	66.90	0	0.00	67.40	1	5,202	0.02%
2023/09/06	1	67.30	0	0.00	67.10	1	5,178	0.02%
2023/09/05	0	67.90	0	0.00	67.90	0	5,180	0.00%
2023/09/04	5	68.20	0.1	68.40	68.00	4.9	5,173	0.10%
2023/09/01	0	0.00	1	67.30	67.30	-1	5,207	-0.02%
2023/08/31	1.2	66.77	0	0.00	66.10	1.2	5,267	0.02%
2023/08/30	1.2	67.13	0	0.00	67.40	1.2	5,135	0.02%
2023/08/29	1	66.10	10	66.20	66.80	-9	5,175	-0.17%
2023/08/28	0	0.00	2	66.05	66.20	-2	5,204	-0.04%
2023/08/25	2	65.30	0	0.00	65.30	2	5,407	0.04%
2023/08/24	1	65.80	0	0.00	65.80	1	5,463	0.02%
2023/08/22	8	65.60	0	66.10	65.50	8	5,549	0.14%
2023/08/21	4	66.30	0	0.00	66.30	4	5,565	0.07%
2023/08/17	3	65.63	0	0.00	66.10	3	5,600	0.05%
2023/08/16	8	66.94	0	0.00	66.90	8	5,576	0.14%
2023/08/15	1	68.60	0	0.00	68.10	1	5,578	0.02%
2023/08/14	10.2	68.71	0	0.00	68.70	10.2	5,662	0.18%
2023/08/09	1	69.50	0	0.00	70.10	1	5,848	0.02%
2023/08/08	1	69.60	0	0.00	69.20	1	5,860	0.02%
2023/08/07	0	70.30	0	0.00	69.90	0	5,812	0.00%
2023/08/04	2	69.85	10	70.00	70.00	-8	5,839	-0.14%
2023/08/02	2	69.85	0.1	69.89	69.70	1.9	5,836	0.03%
2023/08/01	3	70.63	0	0.00	70.60	3	5,769	0.05%
2023/07/31	2	69.80	0	0.00	70.00	2	5,748	0.03%
2023/07/24	0	0.00	1	70.00	70.00	-1	5,803	-0.02%
2023/07/21	0	0.00	1	71.00	70.70	-1	5,783	-0.02%
2023/07/20	1.2	70.27	0	0.00	70.40	1.2	5,763	0.02%
2023/07/19	0	0.00	2.1	70.98	70.30	-2.1	5,795	-0.04%
2023/07/18	6	70.80	0.4	70.65	70.10	5.6	5,791	0.10%
2023/07/17	9.1	71.00	4	71.00	70.80	5.1	5,726	0.09%
2023/07/14	1	71.00	1	71.00	71.20	0	5,723	0.00%
2023/07/12	1.2	69.07	0	0.00	69.40	1.2	5,634	0.02%
2023/07/11	1	69.70	0	0.00	69.60	1	5,589	0.02%
2023/07/10	2	69.00	0.1	69.10	69.00	1.9	5,584	0.03%
2023/07/07	11	68.62	0	0.00	68.70	11	5,556	0.20%
2023/07/06	17.1	69.65	14	69.42	69.20	3.1	5,528	0.06%
2023/07/04	23	71.01	1	71.10	70.90	22	5,323	0.41%
2023/07/03	2.1	72.36	0	0.00	72.10	2.1	5,251	0.04%
2023/06/30	7	72.63	3	72.50	72.50	4	5,272	0.08%
2023/06/29	6	73.10	0	0.00	72.80	6	5,230	0.12%
2023/06/28	3.5	76.21	0	0.00	76.10	3.5	5,153	0.07%
2023/06/27	1	77.30	0.3	77.50	77.10	0.7	5,082	0.01%
2023/06/21	0.5	78.10	0.2	78.10	78.60	0.3	5,041	0.01%
2023/06/20	1	78.40	6	78.37	78.50	-5	5,031	-0.10%
2023/06/19	0	0.00	1	79.20	79.00	-1	5,005	-0.02%
2023/06/16	0	0.00	7	80.00	80.10	-7	4,985	-0.14%
2023/06/13	1	79.20	0	0.00	79.20	1	4,990	0.02%
2023/06/08	0	0.00	1	79.50	79.30	-1	5,079	-0.02%
2023/06/07	0	0.00	1	79.60	79.50	-1	5,165	-0.02%
2023/06/01	2	77.70	0	0.00	77.60	2	5,160	0.04%
2023/05/31	1	78.10	0	0.00	77.70	1	5,107	0.02%
2023/05/26	9	78.48	0	0.00	78.80	9	4,926	0.18%
2023/05/24	0	0.00	1	80.60	80.90	-1	4,856	-0.02%
2023/05/23	0	0.00	5	81.00	80.70	-5	4,811	-0.10%
2023/05/22	0	80.50	0	0.00	80.70	0	4,740	0.00%
2023/05/19	0	0.00	19.1	80.25	80.60	-19.1	4,687	-0.41%
2023/05/18	0	0.00	2	80.30	80.20	-2	4,633	-0.04%
2023/05/17	0	0.00	5	79.84	79.90	-5	4,558	-0.11%
2023/05/16	0	0.00	3	78.53	78.80	-3	4,417	-0.07%
2023/05/10	1	78.30	0	0.00	77.50	1	4,362	0.02%
2023/04/27	0	0.00	1	77.80	77.70	-1	4,706	-0.02%
2023/04/26	1	77.60	0	0.00	78.00	1	4,657	0.02%
2023/04/25	0	0.00	1	77.40	77.40	-1	4,610	-0.02%
2023/04/21	0	0.00	1	77.70	77.90	-1	4,504	-0.02%
2023/04/18	0	0.00	2	77.60	77.90	-2	4,591	-0.04%
2023/04/12	1	77.70	1	77.90	77.90	0	4,563	0.00%
2023/04/06	0	0.00	5	78.00	77.30	-5	4,554	-0.11%
2023/03/31	0	0.00	1	78.10	77.50	-1	4,560	-0.02%
2023/03/30	0	0.00	1	77.90	78.00	-1	4,712	-0.02%
2023/03/29	0	0.00	6	77.73	78.00	-6	4,900	-0.12%
2023/03/28	0	0.00	3	77.03	77.20	-3	5,105	-0.06%
2023/03/27	0	0.00	1	77.30	77.30	-1	5,320	-0.02%
2023/03/24	0	0.00	4	76.90	76.80	-4	5,700	-0.07%
2023/03/23	0	0.00	1	76.60	76.60	-1	5,734	-0.02%
2023/03/20	0	0.00	3	76.10	75.40	-3	5,953	-0.05%
2023/03/17	0	0.00	12	75.68	76.50	-12	6,062	-0.20%
2023/03/15	5	74.30	0	0.00	74.50	5	6,106	0.08%
2023/03/14	1	74.00	1	74.30	74.10	0	6,150	0.00%
2023/03/13	1	74.90	0	0.00	74.70	1	6,178	0.02%
2023/03/10	10	73.80	1	74.40	74.00	9	6,196	0.15%
2023/03/09	1	74.80	0	0.00	74.60	1	6,243	0.02%
2023/03/07	0	0.00	11	75.87	76.20	-11	6,462	-0.17%
2023/03/06	0	0.00	5	75.90	75.70	-5	6,623	-0.08%
2023/03/03	0	0.00	10	75.10	75.10	-10	6,742	-0.15%
2023/03/02	1	74.30	7	74.80	75.10	-6	6,932	-0.09%
2023/03/01	11	74.60	0	0.00	74.70	11	7,056	0.16%
2023/02/24	0	0.00	1	76.30	75.60	-1	7,167	-0.01%
2023/02/23	0	0.00	0	76.10	76.10	0	7,156	0.00%
2023/02/22	0	0.00	10	75.90	76.00	-10	7,172	-0.14%
2023/02/20	1	75.60	1	75.80	75.80	0	7,342	0.00%
2023/02/17	1	75.00	2	75.50	75.70	-1	7,450	-0.01%
2023/02/16	0	0.00	1	75.60	75.40	-1	7,625	-0.01%
2023/02/15	1	75.00	0	75.60	74.70	1	7,783	0.01%
2023/02/14	1	75.40	3	75.57	75.50	-2	7,799	-0.03%
2023/02/13	0	0.00	2	75.20	75.30	-2	7,853	-0.03%
2023/02/08	1	74.70	0	0.00	74.70	1	8,109	0.01%
2023/02/07	0	0.00	4	75.33	75.30	-4	8,221	-0.05%
2023/02/02	1	74.22	0	0.00	75.20	1	8,250	0.01%
2023/02/01	0	0.00	0.1	75.14	75.40	-0.1	8,237	0.00%
2023/01/31	2	75.75	0	0.00	75.40	2	8,278	0.02%
2023/01/30	1	75.60	1	77.00	77.00	0	8,248	0.00%
2023/01/16	0	0.00	20	75.00	74.70	-20	8,187	-0.24%
2023/01/13	2	74.25	2	74.45	74.30	0	8,200	0.00%
2023/01/12	0	0.00	1	74.29	74.30	-1	8,525	-0.01%
2023/01/11	2	74.00	0	0.00	74.00	2	8,605	0.02%
2023/01/10	0	0.00	1	74.20	74.50	-1	8,690	-0.01%
2023/01/09	0	0.00	4	74.25	74.80	-4	8,743	-0.05%
2023/01/05	0	0.00	1	72.10	72.10	-1	8,884	-0.01%
2023/01/03	2	70.25	1	71.90	71.90	1	9,080	0.01%
2022/12/30	0	0.00	1	71.00	71.00	-1	9,055	-0.01%
2022/12/29	1	70.40	0	0.00	70.40	1	9,092	0.01%
2022/12/28	0.1	71.50	0	0.00	71.40	0.1	9,086	0.00%
2022/12/27	0	0.00	6	72.00	71.70	-6	9,118	-0.07%
2022/12/23	4	70.50	2	70.30	70.30	2	9,286	0.02%
2022/12/22	1	70.70	1.6	71.33	71.40	-0.6	9,411	-0.01%
2022/12/21	2	70.35	2	71.00	70.50	0	9,300	0.00%
2022/12/20	3.2	71.01	2	70.30	70.30	1.2	9,141	0.01%
2022/12/19	23.3	72.08	1	71.50	71.50	22.3	8,987	0.25%
2022/12/16	3.1	72.58	0	0.00	72.50	3.1	8,784	0.03%
2022/12/15	1	73.50	0	0.00	74.10	1	8,474	0.01%
2022/12/14	0	0.00	2	73.85	73.90	-2	8,469	-0.02%
2022/12/13	3	72.87	1	73.60	72.60	2	8,418	0.02%
2022/12/12	2	72.35	1	72.70	73.30	1	8,349	0.01%
2022/12/09	2.2	73.77	2.1	73.53	73.50	0.1	8,481	0.00%
2022/12/08	2.1	73.86	1	73.40	73.30	1.1	8,428	0.01%
2022/12/07	0.1	75.50	0	0.00	75.20	0.1	8,364	0.00%
2022/12/06	4	76.02	6	76.03	75.80	-2	8,263	-0.02%
2022/12/05	2	77.00	2.1	76.73	76.70	-0.1	8,206	0.00%
2022/12/02	1	77.10	0	0.00	77.10	1	8,142	0.01%
2022/12/01	0	0.00	1	78.10	77.60	-1	8,155	-0.01%
2022/11/29	1	76.80	0	0.00	76.70	1	7,885	0.01%
2022/11/28	1	75.10	1	75.80	76.00	0	7,825	0.00%
2022/11/25	0	0.00	6	77.98	77.10	-6	7,756	-0.08%
2022/11/24	0	0.00	6	77.28	77.10	-6	7,691	-0.08%
2022/11/23	3	76.43	3	76.33	76.30	0	7,618	0.00%
2022/11/22	0.3	75.40	14	75.34	75.80	-13.8	7,574	-0.18%
2022/11/21	0	0.00	1	73.80	73.90	-1	7,440	-0.01%
2022/11/17	0	0.00	5	73.10	73.00	-5	7,364	-0.07%
2022/11/16	4	73.00	1	73.40	72.40	3	7,344	0.04%
2022/11/15	1	73.80	1.2	73.58	74.20	-0.2	7,236	0.00%
2022/11/14	3	73.60	6	73.80	74.00	-3	7,166	-0.04%
2022/11/11	10	72.27	8	72.40	72.60	2	7,000	0.03%
2022/11/09	1	70.10	11	70.61	70.70	-10	6,902	-0.15%
2022/11/08	0	0.00	2	70.20	70.50	-2	6,916	-0.03%
2022/11/07	1	69.10	3	69.53	70.00	-2	6,913	-0.03%
2022/11/04	2	67.45	1	67.90	67.90	1	6,853	0.01%
2022/11/03	0.1	68.50	2	68.40	68.70	-1.9	6,796	-0.03%
2022/11/02	1.1	68.80	1	68.40	68.50	0.1	6,733	0.00%
2022/11/01	0.1	68.65	30	68.80	68.70	-29.9	6,720	-0.44%
2022/10/28	0	0.00	1	68.30	68.30	-1	6,832	-0.01%
2022/10/27	2	68.80	2	68.90	68.60	0	6,872	0.00%
2022/10/26	2	68.40	1	68.50	68.60	1	7,016	0.01%
2022/10/25	2	68.40	1	68.50	68.40	1	7,013	0.01%
2022/10/24	0	0.00	1	68.20	68.50	-1	7,024	-0.01%
2022/10/21	2	67.70	0	0.00	67.60	2	6,986	0.03%
2022/10/20	3	65.33	4	66.43	67.60	-1	6,978	-0.01%
2022/10/19	10	66.40	10	66.30	66.10	0	6,699	0.00%
2022/10/18	0	0.00	3	66.30	66.80	-3	6,658	-0.05%
2022/10/17	12	64.57	10	64.12	64.50	2	6,646	0.03%
2022/10/14	10.4	64.52	10.5	64.25	64.20	-0.1	6,693	0.00%
2022/10/13	25.5	63.24	14.2	63.91	63.80	11.3	6,750	0.17%
2022/10/12	5.1	64.69	5	64.82	65.10	0.1	6,730	0.00%
2022/10/11	3.1	66.47	1	66.70	66.10	2.1	6,783	0.03%
2022/10/06	1.3	67.64	0	0.00	67.60	1.3	6,966	0.02%
2022/10/05	3	67.90	0	0.00	68.30	3	7,221	0.04%
2022/10/04	4.1	67.93	3	67.93	67.80	1.1	7,593	0.01%
2022/10/03	0	0.00	0	67.70	67.70	0	7,791	0.00%
2022/09/29	1	65.30	1	65.80	65.70	0	8,210	0.00%
2022/09/28	11.1	65.91	0	0.00	65.10	11.1	8,691	0.13%
2022/09/27	0	66.60	0	0.00	66.20	0	8,991	0.00%
2022/09/26	3	66.80	1	66.50	66.20	2	9,186	0.02%
2022/09/23	0	0.00	1	67.00	67.10	-1	9,300	-0.01%
2022/09/22	4	66.20	1	66.20	66.40	3	9,398	0.03%
2022/09/21	0.1	67.30	4	67.10	67.30	-3.9	9,403	-0.04%
2022/09/20	5.3	67.22	0	0.00	67.20	5.3	9,413	0.06%
2022/09/19	0	0.00	0.1	67.80	67.40	-0.1	9,477	0.00%
2022/09/16	0.1	68.00	0	0.00	68.40	0.1	9,539	0.00%
2022/09/15	11	67.50	0	0.00	68.40	11	9,456	0.12%
2022/09/14	1.2	67.68	0	0.00	67.60	1.2	9,488	0.01%
2022/09/13	5.2	68.71	0	0.00	68.80	5.2	9,567	0.05%
2022/09/08	2.9	67.04	0	0.00	67.20	2.9	9,737	0.03%
2022/09/07	0.1	67.10	1	67.00	66.80	-0.9	9,790	-0.01%
2022/09/05	1.1	67.14	40.1	67.00	67.10	-39	9,864	-0.39%
2022/09/02	1	67.10	0	0.00	67.00	1	9,943	0.01%
2022/09/01	10.1	67.49	9	67.51	67.80	1.1	9,932	0.01%
2022/08/31	1.2	68.68	0	0.00	68.70	1.2	9,898	0.01%
2022/08/30	7.7	68.33	0	0.00	68.60	7.7	9,876	0.08%
2022/08/29	3	68.63	73	68.31	68.70	-70	9,833	-0.71%
2022/08/26	0	70.70	0	0.00	70.20	0	9,802	0.00%
2022/08/24	1	70.10	1	70.70	70.10	0	9,948	0.00%
2022/08/23	5	70.32	1	70.20	70.10	4	10,808	0.04%
2022/08/22	2	70.70	5	70.82	70.90	-3	10,947	-0.03%
2022/08/19	12	70.29	0	0.00	71.00	12	11,031	0.11%
2022/08/18	0	70.60	1	70.50	70.60	-1	11,079	-0.01%
2022/08/17	4	70.40	2	70.80	70.80	2	11,159	0.02%
2022/08/16	0.1	70.60	0	70.60	70.40	0.1	11,178	0.00%
2022/08/15	50	70.10	0	70.30	70.60	50	11,214	0.45%
2022/08/12	0.2	70.00	3	69.63	69.60	-2.8	11,247	-0.02%
2022/08/11	0.2	68.80	5	68.50	68.90	-4.8	11,265	-0.04%
2022/08/10	0	0.00	8	67.55	67.70	-8	11,455	-0.07%
2022/08/09	2	66.45	1	67.10	67.00	1	11,572	0.01%
2022/08/04	2	66.75	0	0.00	67.30	2	11,848	0.02%
2022/08/03	4	66.80	0	0.00	67.70	4	11,804	0.03%
2022/08/02	12	67.35	1	66.70	67.70	11	11,811	0.09%
2022/08/01	4	68.25	4	68.55	68.50	0	11,690	0.00%
2022/07/29	4	67.05	11	67.25	67.30	-7	11,720	-0.06%
2022/07/28	4	66.25	6	66.28	66.60	-2	11,700	-0.02%
2022/07/27	2	65.65	0	0.00	65.90	2	11,695	0.02%
2022/07/26	1	65.70	2.3	65.96	65.70	-1.3	11,710	-0.01%
2022/07/25	1.2	65.62	3.1	65.19	65.60	-1.9	11,714	-0.02%
2022/07/22	0.1	64.90	0	0.00	64.70	0.1	11,755	0.00%
2022/07/21	2	63.85	3	64.43	65.00	-1	11,726	-0.01%
2022/07/20	2	63.95	3	63.87	63.30	-1	11,667	-0.01%
2022/07/19	4.1	63.42	0	63.90	63.70	4.1	11,648	0.04%
2022/07/18	29	62.84	6	62.92	62.90	23	11,597	0.20%
2022/07/15	2.2	62.37	6	62.20	62.60	-3.8	11,514	-0.03%
2022/07/14	6.1	62.78	4.2	62.46	62.70	1.9	11,519	0.02%
2022/07/13	7	62.30	4	62.28	62.00	3	11,450	0.03%
2022/07/12	29.3	61.30	8	60.44	60.60	21.3	11,252	0.19%
2022/07/11	11.1	63.91	0	0.00	63.60	11.1	10,916	0.10%
2022/07/08	17	65.15	4	64.95	65.00	13	10,823	0.12%
2022/07/07	18	65.02	2	65.40	65.00	16	10,711	0.15%
2022/07/06	37.3	68.15	11	67.82	67.00	26.2	10,509	0.25%
2022/07/05	23.2	81.39	14	82.20	80.60	9.2	9,928	0.09%
2022/07/04	0	83.10	12	82.65	82.60	-12	9,579	-0.13%
2022/07/01	2	82.65	2	83.30	82.70	0	9,449	0.00%
2022/06/30	3.7	83.46	0	0.00	83.00	3.7	9,329	0.04%
2022/06/29	0	84.80	0	0.00	84.60	0	9,261	0.00%
2022/06/27	2	85.00	0	0.00	84.70	2	9,313	0.02%
2022/06/24	0	0.00	2	84.50	84.70	-2	9,278	-0.02%
2022/06/23	3	83.57	0.3	83.30	83.30	2.7	9,228	0.03%
2022/06/22	5	83.52	0	0.00	83.50	5	9,151	0.05%
2022/06/21	5	83.00	0	0.00	83.70	5	9,089	0.06%
2022/06/17	3	82.97	3	82.70	83.00	0	9,009	0.00%
2022/06/16	15	83.40	0	0.00	83.20	15	8,928	0.17%
2022/06/15	5	83.10	2	83.45	83.40	3	9,103	0.03%
2022/06/13	10	83.43	1	83.40	83.30	9	9,263	0.10%
2022/06/10	2	84.35	1	84.40	84.70	1	9,240	0.01%
2022/06/06	0	0.00	4	84.38	84.60	-4	9,552	-0.04%
2022/06/02	1	83.60	2	83.90	84.50	-1	9,610	-0.01%
2022/06/01	4	84.73	0	85.00	84.60	4	9,701	0.04%
2022/05/30	1	83.10	4	83.35	83.90	-3	8,843	-0.03%
2022/05/27	1	82.20	0.2	82.40	82.30	0.8	8,816	0.01%
2022/05/26	0.2	82.26	3	82.00	81.70	-2.8	8,882	-0.03%
2022/05/24	5	81.50	2	81.40	81.30	3	9,061	0.03%
2022/05/23	2	82.00	2	81.60	82.20	0	9,026	0.00%
2022/05/20	3	81.80	1	82.10	82.10	2	9,056	0.02%
2022/05/19	11	81.34	2	82.00	81.40	9	9,002	0.10%
2022/05/18	10	81.88	1.5	82.30	82.50	8.5	9,034	0.09%
2022/05/17	14	81.08	0	0.00	81.30	14	8,874	0.16%
2022/05/16	1.1	81.23	0	0.00	81.20	1.1	8,814	0.01%
2022/05/13	106.1	81.99	0	0.00	82.00	106.1	8,770	1.21%	大買/鉅額交易
2022/05/12	12	83.34	0	0.00	82.10	12	8,698	0.14%
2022/05/11	2.7	84.01	0	0.00	84.40	2.7	8,646	0.03%
2022/05/10	2.6	84.14	1	84.20	84.40	1.6	8,630	0.02%
2022/05/09	7	84.91	2	84.95	84.70	5	8,550	0.06%
2022/05/06	3	85.97	1	86.60	86.60	2	8,562	0.02%
2022/05/05	1	87.00	0	0.00	87.10	1	8,714	0.01%
2022/05/03	1	86.10	1	86.90	86.50	0	8,896	0.00%
2022/04/29	0	0.00	1	86.00	86.70	-1	8,906	-0.01%
2022/04/28	2	85.25	0	0.00	85.50	2	8,945	0.02%
2022/04/27	6	85.28	3	85.40	85.10	3	8,922	0.03%
2022/04/25	16.1	86.19	0	86.30	85.90	16.1	8,836	0.18%
2022/04/22	8	87.91	0	0.00	87.60	8	8,683	0.09%
2022/04/21	6	88.60	0	0.00	88.30	6	8,692	0.07%
2022/04/19	1	88.40	1	88.50	88.00	0	8,697	0.00%
2022/04/18	6.1	87.87	0	0.00	87.80	6.1	8,683	0.07%
2022/04/15	8	88.95	2	88.80	88.80	6	8,617	0.07%
2022/04/14	17.2	89.56	0	0.00	89.70	17.2	8,621	0.20%
2022/04/13	13	90.28	1	90.60	90.40	12	8,550	0.14%
2022/04/12	14	91.14	1	91.10	91.30	13	8,438	0.15%
2022/04/11	2	92.40	0	0.00	92.10	2	8,361	0.02%
2022/04/07	2	93.05	3	93.63	93.10	-1	8,374	-0.01%
2022/04/06	22	93.43	2.1	93.36	93.60	19.9	8,282	0.24%
2022/04/01	1	92.10	0	0.00	93.50	1	8,234	0.01%
2022/03/31	1	93.10	11	93.47	93.20	-10	8,188	-0.12%
2022/03/30	2	93.30	3	93.37	93.50	-1	8,153	-0.01%
2022/03/28	1.4	91.46	0	0.00	92.20	1.4	7,980	0.02%
2022/03/25	3	91.97	1	92.40	92.40	2	7,999	0.03%
2022/03/24	0.1	92.20	0	0.00	92.40	0.1	8,015	0.00%
2022/03/23	2	92.60	1.1	92.40	92.50	0.9	8,110	0.01%
2022/03/22	0	0.00	3	92.00	92.40	-3	8,181	-0.04%
2022/03/21	0	0.00	1	92.00	92.10	-1	8,181	-0.01%
2022/03/18	1	91.30	1	92.50	91.30	0	8,178	0.00%
2022/03/17	2	92.05	2	92.45	91.90	0	8,008	0.00%
2022/03/16	0	0.00	0.7	90.94	91.50	-0.7	7,824	-0.01%
2022/03/15	1.1	90.99	8	90.93	90.80	-7	7,738	-0.09%
2022/03/14	1	91.20	3.1	91.43	91.20	-2.1	7,713	-0.03%
2022/03/11	0	0.00	2	90.00	89.80	-2	7,580	-0.03%
2022/03/10	1	88.60	2	89.10	89.60	-1	7,506	-0.01%
2022/03/08	15	88.02	12	87.09	86.60	3	7,385	0.04%
2022/03/07	10.1	88.21	3	88.30	88.40	7.1	7,286	0.10%
2022/03/04	7.1	90.32	1	90.70	90.70	6.1	7,488	0.08%
2022/03/03	0	0.00	9	90.91	91.20	-9	7,501	-0.12%
2022/03/02	10	89.82	5	90.48	90.50	5	7,610	0.07%
2022/03/01	5	89.34	17.3	89.72	90.00	-12.3	7,506	-0.16%
2022/02/25	6.1	86.62	0	0.00	87.70	6.1	7,389	0.08%
2022/02/24	3	87.30	2	87.50	87.10	1	7,273	0.01%
2022/02/23	1	88.30	0	0.00	88.60	1	7,148	0.01%
2022/02/22	2.1	87.76	0	0.00	88.20	2.1	7,203	0.03%
2022/02/21	0	0.00	5	88.84	89.10	-5	7,161	-0.07%
2022/02/18	16.2	88.85	2.1	89.11	89.10	14.1	7,300	0.19%
2022/02/17	0	0.00	3	88.70	88.70	-3	7,270	-0.04%
2022/02/16	0	87.50	0	0.00	88.80	0	7,252	0.00%
2022/02/15	10.1	87.40	1	87.80	87.40	9.1	7,202	0.13%
2022/02/14	3.2	88.36	2.1	88.23	88.40	1	7,227	0.01%
2022/02/10	1	88.10	0	0.00	88.60	1	7,290	0.01%
2022/02/09	2	88.75	5	89.00	89.20	-3	7,322	-0.04%
2022/02/08	0	0.00	5	89.04	88.60	-5	7,360	-0.07%
2022/02/07	3	88.60	2.6	88.71	89.50	0.4	7,303	0.01%
2022/01/26	10	86.40	2	86.35	86.40	8	7,150	0.11%
2022/01/25	6.1	85.17	0	0.00	85.50	6.1	7,162	0.09%
2022/01/21	0	0.00	0.5	86.40	86.40	-0.5	7,064	-0.01%
2022/01/20	0	0.00	4	87.90	87.40	-4	7,112	-0.06%
2022/01/19	0	0.00	1	87.50	87.40	-1	7,134	-0.01%
2022/01/14	11.1	87.82	0	0.00	87.70	11.1	7,164	0.15%
2022/01/13	0	0.00	2	88.50	88.70	-2	7,101	-0.03%
2022/01/12	1.1	87.53	1.5	87.70	88.40	-0.4	7,116	-0.01%
2022/01/10	0	0.00	4	86.60	86.90	-4	6,975	-0.06%
2022/01/07	1.8	86.39	3.1	86.30	86.50	-1.3	7,005	-0.02%
2022/01/05	0	0.00	2	85.95	86.10	-2	6,963	-0.03%
2021/12/30	1	86.09	0	0.00	85.40	1	7,270	0.01%
2021/12/29	1	85.90	0	0.00	86.00	1	7,440	0.01%
2021/12/28	2	85.90	1	85.70	86.00	1	7,564	0.01%
2021/12/27	0	0.00	1	85.70	85.90	-1	7,652	-0.01%
2021/12/24	0	0.00	10.2	85.62	85.90	-10.2	7,805	-0.13%
2021/12/22	9	84.66	0	0.00	84.80	9	8,060	0.11%
2021/12/21	2	84.30	1	84.79	84.40	1	8,178	0.01%
2021/12/17	1	84.10	3	84.00	84.30	-2	8,528	-0.02%
2021/12/16	3.1	82.93	0	0.00	82.70	3.1	8,466	0.04%
2021/12/15	0.1	83.30	1	83.40	83.80	-1	8,493	-0.01%
2021/12/14	0.1	83.27	0	0.00	83.00	0.1	8,655	0.00%
2021/12/13	8.1	83.54	0	0.00	83.30	8.1	8,817	0.09%
2021/12/08	0	0.00	1	85.00	84.60	-1	8,884	-0.01%
2021/12/07	0	0.00	2.4	84.54	84.70	-2.4	8,812	-0.03%
2021/12/06	0	0.00	100	82.86	84.20	-100	8,805	-1.14%
2021/12/03	2	83.90	0	0.00	83.60	2	8,827	0.02%
2021/12/02	3	83.67	0	0.00	83.80	3	8,820	0.03%
2021/12/01	1	83.40	2	83.45	83.50	-1	8,784	-0.01%
2021/11/30	4	82.92	0	0.00	82.50	4	8,799	0.05%
2021/11/29	1	82.80	1	82.90	82.70	0	8,466	0.00%
2021/11/26	7	84.37	0	0.00	84.00	7	8,453	0.08%
2021/11/25	0	0.00	1	86.30	86.30	-1	8,420	-0.01%
2021/11/24	0	86.00	12.1	86.31	86.40	-12.1	8,422	-0.14%
2021/11/23	102	85.60	1	85.69	85.60	101	8,420	1.20%	大買/
2021/11/22	1	85.50	0	0.00	85.50	1	8,437	0.01%
2021/11/19	3	84.87	0	0.00	85.00	3	8,397	0.04%
2021/11/18	2	85.00	2	85.60	86.00	0	8,322	0.00%
2021/11/17	16	85.06	2	85.60	85.60	14	8,265	0.17%
2021/11/15	1	85.90	0	0.00	85.90	1	8,261	0.01%
2021/11/12	5	85.88	0	0.00	86.00	5	8,256	0.06%
2021/11/11	0	85.40	2	85.20	85.30	-2	8,251	-0.02%
2021/11/10	3	85.17	0.1	86.30	85.20	3	8,192	0.04%
2021/11/09	3	85.57	0	0.00	85.80	3	8,137	0.04%
2021/11/08	5	85.48	0	0.00	85.70	5	8,041	0.06%
2021/11/05	2.1	84.02	0	0.00	84.90	2.1	8,010	0.03%
2021/11/04	0.1	85.20	0	0.00	85.10	0.1	8,014	0.00%
2021/11/03	0.1	84.82	0	0.00	84.70	0.1	8,036	0.00%
2021/11/02	0.2	85.31	1	85.50	85.00	-0.9	8,015	-0.01%
2021/11/01	1	85.30	1	86.10	84.90	0	7,932	0.00%
2021/10/29	4.1	84.95	1	85.00	85.10	3.1	7,891	0.04%
2021/10/28	11	86.14	0	0.00	86.00	11	7,848	0.14%
2021/10/27	2	87.95	0	0.00	87.90	2	7,783	0.03%
2021/10/26	0	0.00	5	88.70	88.80	-5	7,801	-0.06%
2021/10/25	9.1	88.24	0	0.00	88.20	9.1	7,824	0.12%
2021/10/22	1	88.40	0	0.00	88.40	1	7,978	0.01%
2021/10/19	0	0.00	1	89.20	88.90	-1	8,108	-0.01%
2021/10/18	0	0.00	0.3	89.11	88.50	-0.3	8,203	0.00%
2021/10/15	0	0.00	1	88.90	89.20	-1	8,279	-0.01%
2021/10/14	2	89.90	3	88.33	88.20	-1	8,280	-0.01%
2021/10/13	0	0.00	4	89.45	88.90	-4	8,392	-0.05%
2021/10/12	11	88.06	4	88.58	88.60	7	8,441	0.08%
2021/10/08	0	0.00	3	91.40	91.30	-3	8,275	-0.04%
2021/10/06	3	90.30	2	89.90	90.00	1	8,281	0.01%
2021/10/05	2	87.85	1	88.60	88.90	1	8,242	0.01%
2021/10/04	15	87.68	21.7	87.02	87.20	-6.7	8,212	-0.08%
2021/10/01	9.1	88.45	1	88.20	88.20	8.1	8,162	0.10%
2021/09/30	11	90.54	10	91.20	91.50	1	8,079	0.01%
2021/09/29	16.1	91.58	8.4	91.70	90.80	7.8	8,020	0.10%
2021/09/28	4	92.28	7	92.54	92.80	-3	7,967	-0.04%
2021/09/27	2.1	92.54	12	92.66	92.10	-9.9	7,950	-0.12%
2021/09/24	0	0.00	10.1	91.06	91.30	-10.1	7,852	-0.13%
2021/09/22	25	87.64	0	0.00	87.30	25	7,747	0.32%
2021/09/17	0.2	90.30	6	90.40	89.90	-5.8	7,600	-0.08%
2021/09/16	2	90.20	12	90.32	90.50	-10	7,426	-0.13%
2021/09/15	0	0.00	7	89.00	88.90	-7	7,223	-0.10%
2021/09/14	1	88.50	2	88.50	88.60	-1	7,275	-0.01%
2021/09/13	0	0.00	3	88.40	88.50	-3	7,231	-0.04%
2021/09/10	0	0.00	3	87.80	87.90	-3	7,333	-0.04%
2021/09/09	0.5	86.27	0	0.00	87.00	0.5	7,649	0.01%
2021/09/08	0	0.00	1	87.60	87.40	-1	7,592	-0.01%
2021/09/06	0	0.00	1	88.20	87.50	-1	7,558	-0.01%
2021/09/03	0	87.70	0	0.00	88.00	0	7,565	0.00%
2021/09/02	0	87.60	0	0.00	87.50	0	7,573	0.00%
2021/09/01	2.3	87.90	2	88.50	88.50	0.3	7,654	0.00%
2021/08/31	0	0.00	2.1	88.17	89.60	-2.1	7,611	-0.03%
2021/08/30	1	86.50	1	86.30	87.60	0	7,493	0.00%
2021/08/27	0	0.00	1	86.30	86.30	-1	7,490	-0.01%
2021/08/26	0.2	84.70	0	0.00	84.60	0.2	7,551	0.00%
2021/08/25	2	84.90	0	0.00	85.20	2	7,609	0.03%
2021/08/23	1	83.20	0	0.00	83.60	1	7,684	0.01%
2021/08/20	11	82.16	0	0.00	81.90	11	7,776	0.14%
2021/08/19	1.1	84.28	0	0.00	84.00	1.1	7,867	0.01%
2021/08/17	0	0.00	20	86.53	86.10	-20	7,921	-0.25%
2021/08/16	0	0.00	2.5	86.47	85.90	-2.5	7,922	-0.03%
2021/08/13	1	86.20	8	86.31	86.40	-7	7,928	-0.09%
2021/08/11	1	87.20	5	87.10	87.80	-4	8,062	-0.05%
2021/08/09	0	0.00	0.1	88.30	88.30	-0.1	8,176	0.00%
2021/08/06	0.1	87.31	4	88.33	88.40	-3.9	8,265	-0.05%
2021/08/05	0.1	87.80	0	0.00	87.80	0.1	8,476	0.00%
2021/08/04	1	87.90	0	0.00	88.30	1	8,837	0.01%
2021/08/03	11	87.64	3.8	87.88	88.40	7.2	8,962	0.08%
2021/08/02	0	0.00	16	88.47	88.80	-16	9,021	-0.18%
2021/07/30	0	0.00	3	87.17	87.00	-3	9,159	-0.03%
2021/07/28	25	84.72	2	84.80	85.30	23	9,341	0.25%
2021/07/27	2	86.30	11	86.37	86.00	-9	9,387	-0.10%
2021/07/26	9	87.43	1	86.70	86.20	8	9,446	0.08%
2021/07/23	1	88.20	3	88.37	88.00	-2	9,560	-0.02%
2021/07/22	0	0.00	3	87.50	87.80	-3	9,735	-0.03%
2021/07/21	3	85.17	2	86.10	85.60	1	9,914	0.01%
2021/07/20	2	86.30	3	86.20	86.00	-1	9,937	-0.01%
2021/07/19	4	87.33	1	87.60	87.90	3	10,018	0.03%
2021/07/16	5	88.40	4	88.63	89.00	1	10,217	0.01%
2021/07/15	1.2	87.48	1	87.90	87.90	0.2	10,346	0.00%
2021/07/14	6	87.63	1	88.10	87.20	5	10,507	0.05%
2021/07/13	1	86.90	11	86.52	86.90	-10	10,658	-0.09%
2021/07/12	2	87.00	2	86.95	86.00	0	10,789	0.00%
2021/07/09	4	85.90	1	86.30	86.30	3	11,013	0.03%
2021/07/08	0	0.00	0.1	85.70	85.50	-0.1	11,065	0.00%
2021/07/07	3	85.97	2	86.10	86.60	1	11,322	0.01%
2021/07/06	1	85.90	3	86.33	85.90	-2	11,653	-0.02%
2021/07/05	4.2	86.19	2	86.40	86.50	2.2	11,899	0.02%
2021/07/02	8	85.19	1.3	85.41	84.50	6.7	11,829	0.06%
2021/07/01	1	84.00	18	83.97	83.90	-17	11,777	-0.14%
2021/06/30	0.1	83.28	0	0.00	83.20	0.1	11,732	0.00%
2021/06/29	0	0.00	1	83.30	83.30	-1	11,703	-0.01%
2021/06/28	3	83.70	1	83.70	83.30	2	11,867	0.02%
2021/06/25	1	83.40	5	83.42	83.00	-4	12,002	-0.03%
2021/06/24	2	82.60	2.7	82.79	83.00	-0.7	12,239	-0.01%
2021/06/23	4	82.05	6	82.67	82.80	-2	12,322	-0.02%
2021/06/22	4	82.03	2	82.50	81.90	2	12,223	0.02%
2021/06/21	4	80.75	1	81.40	81.40	3	12,267	0.02%
2021/06/18	8	82.93	0	0.00	82.30	8	12,160	0.07%
2021/06/16	0	0.00	1	85.30	85.00	-1	12,258	-0.01%
2021/06/11	1	85.00	4	85.93	85.10	-3	12,414	-0.02%
2021/06/10	3	84.73	0	0.00	85.80	3	12,539	0.02%
2021/06/09	1	84.00	1	84.80	84.80	0	12,671	0.00%
2021/06/08	6	84.92	0	0.00	85.00	6	12,667	0.05%
2021/06/07	1	86.10	0	0.00	85.60	1	13,043	0.01%
2021/06/04	1	85.80	3	86.00	86.00	-2	13,131	-0.02%
2021/06/03	4	86.85	0	0.00	86.90	4	13,187	0.03%
2021/06/01	0	0.00	1	85.10	85.00	-1	13,157	-0.01%
2021/05/31	2	84.60	5.5	84.05	84.40	-3.5	13,328	-0.03%
2021/05/28	0	0.00	1	83.40	83.50	-1	13,398	-0.01%
2021/05/27	1	81.70	0	0.00	82.10	1	13,414	0.01%
2021/05/25	3.2	83.00	4	83.66	84.30	-0.9	13,572	-0.01%
2021/05/24	5	81.28	6	81.28	81.70	-1	13,534	-0.01%
2021/05/21	0	0.00	2	83.50	82.40	-2	13,637	-0.01%
2021/05/20	1.1	81.04	2	81.50	81.50	-0.9	13,651	-0.01%
2021/05/19	1.1	81.20	0	0.00	81.80	1.1	13,646	0.01%
2021/05/18	0.1	80.00	4	80.73	81.30	-4	13,622	-0.03%
2021/05/17	4	77.05	3	77.30	77.90	1	13,695	0.01%
2021/05/14	2	79.05	0	0.00	80.40	2	13,582	0.01%
2021/05/13	7	79.30	3	80.97	79.00	4	13,460	0.03%
2021/05/12	6.1	81.26	13	82.05	80.80	-7	13,237	-0.05%
2021/05/11	11.1	86.76	2	85.50	85.90	9.1	12,948	0.07%
2021/05/10	2	87.90	6	88.45	89.00	-4	12,853	-0.03%
2021/05/07	55	87.32	11.2	87.98	88.60	43.8	12,875	0.34%
2021/05/06	11	89.14	9.4	89.55	89.60	1.6	12,753	0.01%
2021/05/05	2	87.75	7	88.24	88.00	-5	12,608	-0.04%
2021/05/04	5	87.60	7	88.07	86.90	-2	12,479	-0.02%
2021/05/03	1.1	88.54	3	88.23	87.90	-1.9	12,256	-0.02%
2021/04/29	9.1	88.41	0.8	88.12	88.20	8.3	12,192	0.07%
2021/04/28	22	90.19	15	89.88	89.60	7	12,015	0.06%
2021/04/27	1	89.60	23	90.40	91.80	-22	11,962	-0.18%
2021/04/26	3.4	89.35	2	90.00	90.00	1.4	11,655	0.01%
2021/04/23	3.2	89.31	32	89.42	90.00	-28.8	11,576	-0.25%
2021/04/22	6	90.37	8.1	90.63	90.20	-2.1	11,496	-0.02%
2021/04/21	1.4	89.64	3.6	90.47	90.20	-2.3	11,250	-0.02%
2021/04/20	17.1	90.39	15	90.74	91.10	2.1	11,088	0.02%
2021/04/19	14.2	90.40	15	90.47	91.10	-0.9	10,959	-0.01%
2021/04/16	23	89.03	1	89.00	89.90	22	10,862	0.20%
2021/04/15	6	88.72	16	88.61	89.00	-10	10,713	-0.09%
2021/04/14	7	86.33	2	86.75	86.50	5	10,361	0.05%
2021/04/13	81	87.77	13	87.52	86.80	68	10,254	0.66%
2021/04/12	3	85.43	5	85.20	85.50	-2	9,964	-0.02%
2021/04/09	4	81.70	32.3	81.31	82.30	-28.3	9,635	-0.29%
2021/04/08	0	0.00	2	80.05	80.10	-2	9,393	-0.02%
2021/04/07	0	0.00	9	79.89	80.10	-9	9,483	-0.09%
2021/04/06	0.2	79.90	22.5	79.99	80.00	-22.3	9,421	-0.24%
2021/04/01	2	79.10	1.1	79.50	79.60	1	9,379	0.01%
2021/03/31	6	79.00	8	79.51	79.80	-2	9,307	-0.02%
2021/03/30	0	0.00	10	79.00	79.00	-10	9,111	-0.11%
2021/03/29	0.1	78.60	20.6	78.92	78.90	-20.5	8,960	-0.23%
2021/03/26	0	0.00	5	77.18	77.30	-5	8,749	-0.06%
2021/03/23	0	0.00	3	76.00	75.90	-3	8,760	-0.03%
2021/03/22	0	0.00	5.2	75.86	76.40	-5.2	8,791	-0.06%
2021/03/19	18.2	74.27	0	0.00	74.50	18.2	8,741	0.21%
2021/03/18	2.3	75.67	3	76.87	76.60	-0.7	8,448	-0.01%
2021/03/17	7	76.43	1.2	77.13	76.40	5.8	8,404	0.07%
2021/03/16	2	77.50	1	77.58	77.30	1	8,379	0.01%
2021/03/15	1.1	77.75	4	77.25	76.80	-2.9	8,295	-0.03%
2021/03/12	7	76.69	7.5	76.71	77.20	-0.5	8,147	-0.01%
2021/03/11	14	77.38	47.2	77.56	76.70	-33.2	8,136	-0.41%
2021/03/10	4.2	73.64	2.5	74.44	74.60	1.7	7,892	0.02%
2021/03/08	1	74.60	0	0.00	73.50	1	7,984	0.01%
2021/03/05	2	72.50	0	0.00	72.90	2	7,925	0.03%
2021/03/04	3	72.83	0	0.00	73.40	3	8,131	0.04%
2021/03/03	0.1	74.60	16	74.77	74.80	-16	8,015	-0.20%
2021/03/02	0.1	74.04	3	74.30	73.80	-2.9	7,892	-0.04%
2021/02/26	13	73.62	0	0.00	72.70	13	7,823	0.17%
2021/02/25	2	74.00	10	74.53	75.00	-8	7,574	-0.11%
2021/02/24	3	74.00	3	74.23	73.80	0	7,457	0.00%
2021/02/23	0	0.00	6	73.15	73.80	-6	7,414	-0.08%
2021/02/22	0	0.00	19	71.53	71.60	-19	7,303	-0.26%
2021/02/19	0	0.00	3	70.40	70.20	-3	7,346	-0.04%
2021/02/18	0	0.00	4	71.15	70.70	-4	7,335	-0.05%
2021/02/17	3	69.97	1	70.00	70.00	2	7,322	0.03%
2021/02/05	0	68.70	0	0.00	68.50	0	7,189	0.00%
2021/02/02	0	0.00	3	68.57	68.80	-3	7,379	-0.04%
2021/02/01	3	67.30	8	67.28	66.70	-5	7,337	-0.07%
2021/01/29	8	66.25	12	66.79	65.60	-4	7,324	-0.05%
2021/01/28	5	67.66	2	67.90	67.70	3	7,211	0.04%
2021/01/27	1	69.50	2	69.75	69.10	-1	7,144	-0.01%
2021/01/26	4	69.50	1	70.00	69.50	3	7,192	0.04%
2021/01/25	0	0.00	6	70.28	70.30	-6	7,143	-0.08%
2021/01/22	1	69.30	0.1	69.00	69.20	0.9	7,168	0.01%
2021/01/21	1	69.40	0	0.00	69.30	1	7,107	0.01%
2021/01/20	1	69.70	3	69.80	69.30	-2	7,091	-0.03%
2021/01/19	1	71.60	0	0.00	71.70	1	6,943	0.01%
2021/01/18	3	71.10	2	70.65	71.50	1	6,961	0.01%
2021/01/15	3	72.73	0	0.00	72.30	3	6,980	0.04%
2021/01/14	9	74.14	1	74.00	74.20	8	7,207	0.11%
2021/01/12	0	0.00	1	73.30	73.60	-1	7,147	-0.01%
2021/01/11	2	73.20	19	73.77	74.40	-17	7,103	-0.24%
2021/01/08	0	71.50	14	72.12	72.70	-14	6,987	-0.20%
2021/01/07	0	0.00	1	71.50	71.50	-1	6,942	-0.01%
2021/01/06	3	70.40	1	71.30	70.70	2	6,917	0.03%
2021/01/05	2	70.90	1	70.90	71.00	1	6,853	0.01%
2021/01/04	2	71.00	0	0.00	71.40	2	6,846	0.03%
2020/12/31	2	72.05	0	0.00	71.90	2	6,738	0.03%
2020/12/30	0	0.00	12	72.03	72.50	-12	6,680	-0.18%
2020/12/29	0	0.00	1	70.20	70.40	-1	6,543	-0.02%
2020/12/28	0	0.00	8.5	70.26	70.60	-8.5	6,551	-0.13%
2020/12/25	0	0.00	1.2	69.70	69.40	-1.2	6,507	-0.02%
2020/12/23	5	68.22	3	68.40	68.10	2	6,491	0.03%
2020/12/22	3	69.60	3	69.93	68.60	0	6,514	0.00%
2020/12/21	2.5	69.10	7.2	69.06	69.40	-4.7	6,594	-0.07%
2020/12/18	3	68.10	1	68.40	67.50	2	6,569	0.03%
2020/12/17	1	68.10	3	68.57	68.60	-2	6,509	-0.03%
2020/12/16	1	68.00	29	67.86	68.70	-28	6,511	-0.43%
2020/12/15	7	66.96	5	66.96	67.20	2	6,617	0.03%
2020/12/14	0	0.00	4.5	68.58	67.80	-4.5	6,588	-0.07%
2020/12/11	6	67.60	5	68.08	68.30	1	6,569	0.02%
2020/12/10	0	0.00	29	67.79	67.80	-29	6,517	-0.44%
2020/12/09	3.1	66.81	0	0.00	67.10	3.1	6,427	0.05%
2020/12/07	0	0.00	13	67.40	67.50	-13	6,363	-0.20%
2020/12/04	0	0.00	8	67.86	67.70	-8	6,315	-0.13%
2020/12/03	16	66.99	11	67.24	66.60	5	6,168	0.08%
2020/12/02	1	65.20	0	0.00	65.60	1	5,943	0.02%
2020/12/01	1	64.70	0	0.00	66.00	1	5,910	0.02%
2020/11/30	1	66.00	2	66.00	64.20	-1	5,907	-0.02%
2020/11/27	0	0.00	1	65.70	65.60	-1	5,654	-0.02%
2020/11/25	1	65.60	6	66.00	65.50	-5	5,653	-0.09%
2020/11/24	1	65.70	0	0.00	65.60	1	5,612	0.02%
2020/11/23	0	0.00	2	66.15	66.20	-2	5,592	-0.04%
2020/11/20	1	65.00	1	65.70	65.70	0	5,539	0.00%
2020/11/19	0	0.00	1.1	65.30	65.30	-1.1	5,507	-0.02%
2020/11/18	0	0.00	3	65.50	65.50	-3	5,456	-0.05%
2020/11/17	0	0.00	7.1	64.12	65.00	-7.1	5,372	-0.13%
2020/11/16	10	64.30	6	64.50	64.50	4	5,358	0.07%
2020/11/12	3	64.03	12	63.92	63.90	-9	5,289	-0.17%
2020/11/11	0	0.00	11	65.05	65.30	-11	5,230	-0.21%
2020/11/10	1.5	62.80	5	62.74	63.00	-3.5	5,017	-0.07%
2020/11/09	2	62.40	0	0.00	62.10	2	4,970	0.04%
2020/11/05	0	0.00	1	61.40	61.50	-1	4,970	-0.02%
2020/11/04	0	0.00	5.4	60.74	61.00	-5.4	4,997	-0.11%
2020/11/03	0	0.00	5	60.70	60.80	-5	5,003	-0.10%
2020/10/30	1	58.30	0	0.00	58.70	1	4,962	0.02%
2020/10/29	6	58.95	16	59.30	59.00	-10	4,928	-0.20%
2020/10/28	0.4	60.10	0	0.00	59.80	0.4	4,962	0.01%
2020/10/27	0.2	60.00	10	60.00	60.10	-9.9	5,014	-0.20%
2020/10/26	1	59.80	2	59.85	60.00	-1	5,021	-0.02%
2020/10/23	7	59.34	1	60.00	59.50	6	5,002	0.12%
2020/10/22	2	58.40	0	0.00	60.50	2	5,012	0.04%
2020/10/21	12	58.37	0	0.00	58.60	12	4,748	0.25%
2020/10/19	2	59.50	0	0.00	59.00	2	4,659	0.04%
2020/10/16	1	59.80	0	0.00	59.20	1	4,644	0.02%
2020/10/12	0	0.00	0	61.10	61.20	0	4,662	0.00%
2020/10/08	3	60.50	2	60.40	60.70	1	4,677	0.02%
2020/10/06	0	0.00	1	60.60	60.90	-1	4,765	-0.02%
2020/09/30	0	0.00	0.1	59.80	59.50	-0.1	4,829	0.00%
2020/09/29	1	59.70	0	0.00	59.60	1	4,838	0.02%
2020/09/25	1	58.20	1	58.70	58.20	0	5,064	0.00%
2020/09/24	12	58.29	0	0.00	58.00	12	5,068	0.24%
2020/09/23	4	60.05	0	0.00	60.00	4	4,952	0.08%
2020/09/22	2	60.40	0	0.00	60.30	2	4,923	0.04%
2020/09/21	1	61.50	0.1	61.50	61.50	0.9	4,922	0.02%
2020/09/18	3	61.70	2	61.80	61.30	1	4,956	0.02%
2020/09/14	0	0.00	0.6	61.00	61.00	-0.6	5,111	-0.01%
2020/09/11	3	60.30	0	0.00	60.80	3	5,174	0.06%
2020/09/10	1	60.60	2	60.70	61.00	-1	5,209	-0.02%
2020/09/09	2	60.50	0	0.00	61.00	2	5,268	0.04%
2020/09/08	0.2	61.30	0	0.00	61.10	0.2	5,315	0.00%
2020/09/03	10	61.10	2	60.90	60.90	8	5,468	0.15%
2020/09/02	2	60.46	0	0.00	60.80	2	5,472	0.04%
2020/09/01	2.4	60.66	0	0.00	60.80	2.4	5,513	0.04%
2020/08/31	1	61.00	1	61.80	61.50	0	5,493	0.00%
2020/08/28	0	61.80	0	0.00	61.80	0	5,463	0.00%
2020/08/26	2	61.70	0.3	62.00	62.00	1.7	5,587	0.03%
2020/08/25	1	61.70	0	0.00	61.70	1	5,618	0.02%
2020/08/21	0	0.00	1	62.00	62.30	-1	5,835	-0.02%
2020/08/20	0	0.00	10	61.60	60.80	-10	5,833	-0.17%
2020/08/19	3	63.00	0	0.00	62.70	3	5,818	0.05%
2020/08/17	15	63.40	0	0.00	63.90	15	5,891	0.25%
2020/08/14	0	0.00	1	63.10	63.30	-1	5,896	-0.02%
2020/08/13	0	0.00	5.3	63.50	63.60	-5.3	5,935	-0.09%
2020/08/12	0	0.00	10	63.40	63.00	-10	5,965	-0.17%
2020/08/10	1	62.60	4	62.60	63.20	-3	5,937	-0.05%
2020/08/07	2	61.30	2	61.25	60.80	0	5,916	0.00%
2020/08/05	5	60.50	3	60.70	60.70	2	5,920	0.03%
2020/08/04	0	0.00	1	60.80	60.40	-1	5,929	-0.02%
2020/08/03	3	60.13	0	0.00	60.20	3	5,944	0.05%
2020/07/31	2	61.35	66	61.49	61.10	-64	5,903	-1.08%
2020/07/29	2	61.70	1	62.00	61.10	1	5,888	0.02%
2020/07/28	3	61.20	6	61.37	61.40	-3	6,072	-0.05%
2020/07/27	2	63.00	0	0.00	62.50	2	6,216	0.03%
2020/07/24	6	63.22	1	63.80	63.10	5	6,340	0.08%
2020/07/23	7	63.67	0	0.00	63.50	7	6,414	0.11%
2020/07/22	0	0.00	0	64.10	64.40	0	6,532	0.00%
2020/07/21	0	0.00	4	64.27	64.00	-4	6,536	-0.06%
2020/07/20	9	63.43	0	0.00	63.50	9	6,530	0.14%
2020/07/16	0	0.00	5	64.70	64.60	-5	6,653	-0.08%
2020/07/15	0	0.00	3	64.17	64.10	-3	6,649	-0.05%
2020/07/14	20	63.64	0.1	63.70	63.50	20	6,686	0.30%
2020/07/13	0	0.00	1	64.30	63.80	-1	6,736	-0.01%
2020/07/10	4	63.50	0	0.00	63.30	4	6,769	0.06%
2020/07/09	1	64.20	1	64.20	64.30	0	6,824	0.00%
2020/07/08	5	64.50	0	0.00	64.80	5	6,800	0.07%
2020/07/07	5	64.68	0	0.00	64.80	5	6,793	0.07%
2020/07/06	0	0.00	3	66.47	67.00	-3	6,748	-0.04%
2020/07/03	0	0.00	2	65.90	65.80	-2	6,717	-0.03%
2020/07/02	16	65.65	2	65.60	65.40	14	6,741	0.21%
2020/07/01	0	0.00	2	65.10	65.20	-2	6,785	-0.03%
2020/06/30	0.5	64.60	0	0.00	64.60	0.5	6,830	0.01%
2020/06/29	2	64.00	0	0.00	64.00	2	6,899	0.03%
2020/06/24	0	0.00	1	65.20	64.70	-1	6,927	-0.01%
2020/06/22	1	63.91	11.5	63.88	64.40	-10.4	6,926	-0.15%
2020/06/19	6	64.15	0	0.00	63.80	6	6,977	0.09%
2020/06/18	0	0.00	2	64.90	64.90	-2	6,872	-0.03%
2020/06/17	1	65.20	3	64.70	64.90	-2	6,986	-0.03%
2020/06/16	0	0.00	2	65.60	64.90	-2	7,318	-0.03%
2020/06/15	1	63.80	5	64.66	64.10	-4	7,603	-0.05%
2020/06/12	1	64.90	2.3	65.41	65.30	-1.3	7,795	-0.02%
2020/06/11	2	66.65	2	66.40	66.00	0	7,974	0.00%
2020/06/10	0	0.00	7	67.39	67.40	-7	8,066	-0.09%
2020/06/09	0	0.00	8	66.78	67.00	-8	8,259	-0.10%
2020/06/05	1	65.00	0	65.30	65.30	1	8,335	0.01%
2020/06/04	1	65.00	0	0.00	65.00	1	8,396	0.01%
2020/06/03	2	64.35	15	64.71	65.00	-13	8,516	-0.15%
2020/06/02	0	0.00	0.2	63.80	63.80	-0.2	8,468	0.00%
2020/05/29	0	0.00	3	62.70	62.90	-3	8,446	-0.04%
2020/05/28	11	63.20	4	63.10	62.50	7	8,293	0.08%
2020/05/25	0	0.00	10	60.80	62.10	-10	8,448	-0.12%
2020/05/22	11	62.82	6	62.32	62.30	5	8,470	0.06%
2020/05/21	6	63.93	1	64.00	63.90	5	8,447	0.06%
2020/05/20	0	0.00	2	63.60	63.90	-2	8,456	-0.02%
2020/05/19	10	63.90	0	0.00	63.60	10	8,447	0.12%
2020/05/18	2	62.70	0	0.00	62.60	2	8,411	0.02%
2020/05/15	11	62.81	3	62.70	62.70	8	8,405	0.10%
2020/05/14	11	62.82	5	63.20	62.70	6	8,371	0.07%
2020/05/13	11	63.44	16	63.59	64.00	-5	8,327	-0.06%
2020/05/12	11	63.56	6.1	64.00	63.50	4.9	8,323	0.06%
2020/05/11	2	65.05	8	65.16	64.60	-6	8,257	-0.07%
2020/05/08	5	64.06	3	64.10	64.00	2	8,230	0.02%
2020/05/07	7	63.50	6	63.82	63.00	1	8,210	0.01%
2020/05/06	7	63.33	3	63.80	63.00	4	8,205	0.05%
2020/05/05	6	63.93	1	64.20	63.80	5	8,188	0.06%
2020/05/04	8	63.31	1	64.20	63.50	7	8,198	0.09%
2020/04/30	1	66.50	11	66.12	66.20	-10	8,042	-0.12%
2020/04/29	2	62.60	2.2	62.96	62.50	-0.2	7,891	0.00%
2020/04/28	0	0.00	1	59.70	60.30	-1	7,794	-0.01%
2020/04/24	2	57.20	0	0.00	57.00	2	7,742	0.03%
2020/04/23	4	57.78	6	57.85	57.50	-2	7,716	-0.03%
2020/04/22	0	0.00	2	56.50	56.90	-2	7,654	-0.03%
2020/04/21	6.2	57.57	0	0.00	57.20	6.2	7,639	0.08%
2020/04/20	5	59.52	0	0.00	59.70	5	7,513	0.07%
2020/04/17	1	60.30	1	60.50	60.10	0	7,495	0.00%
2020/04/16	1	60.00	0	0.00	59.90	1	7,422	0.01%
2020/04/15	1	60.60	5	60.50	60.80	-4	7,338	-0.05%
2020/04/14	3.3	59.58	6	60.13	60.10	-2.7	7,272	-0.04%
2020/04/13	5	58.10	0	0.00	57.80	5	7,171	0.07%
2020/04/10	1	58.60	1	58.10	58.40	0	7,148	0.00%
2020/04/09	0	0.00	1	58.20	58.10	-1	7,140	-0.01%
2020/04/08	5	57.92	0	0.00	58.10	5	7,074	0.07%
2020/04/07	1	55.70	11	56.30	56.30	-10	6,978	-0.14%
2020/04/06	0	0.00	2	55.30	55.30	-2	6,958	-0.03%
2020/04/01	1	53.80	0	0.00	53.70	1	6,878	0.01%
2020/03/31	2	55.75	31	55.77	54.70	-29	6,796	-0.43%
2020/03/30	2	55.45	2.3	54.79	55.60	-0.3	6,675	0.00%
2020/03/27	3	55.57	2	55.70	55.60	1	6,565	0.02%
2020/03/26	3	55.13	2	55.80	55.60	1	6,510	0.02%
2020/03/25	1	54.80	3	54.87	55.70	-2	6,568	-0.03%
2020/03/24	11	52.11	3	52.20	51.70	8	6,495	0.12%
2020/03/23	0	0.00	1	49.95	48.65	-1	6,443	-0.02%
2020/03/20	3.1	48.78	1	49.10	50.10	2.1	6,317	0.03%
2020/03/19	11	47.89	2	47.33	47.30	9	5,969	0.15%
2020/03/18	9	53.40	2	52.55	52.40	7	5,670	0.12%
2020/03/17	2	56.15	10	56.24	56.00	-8	5,452	-0.15%
2020/03/16	3	59.20	0	0.00	58.80	3	5,196	0.06%
2020/03/13	24	59.03	1	59.10	61.40	23	5,046	0.46%
2020/03/12	8	64.11	0	0.00	63.80	8	4,783	0.17%
2020/03/11	0	0.00	11	67.09	66.30	-11	4,630	-0.24%
2020/03/10	0	0.00	2	66.10	66.20	-2	4,589	-0.04%
2020/03/09	16	66.31	0	0.00	66.00	16	4,496	0.36%
2020/03/06	6	68.23	0	0.00	68.20	6	4,335	0.14%
2020/03/05	0	0.00	7	69.37	69.70	-7	4,258	-0.16%
2020/03/03	2	67.80	0	0.00	67.70	2	4,238	0.05%
2020/03/02	7	67.47	3	67.20	67.70	4	4,222	0.09%
2020/02/27	1	67.70	5	67.90	68.10	-4	4,421	-0.09%
2020/02/26	8.1	67.83	4	68.03	67.70	4.1	4,356	0.09%
2020/02/25	5.1	68.72	1	68.70	68.50	4.1	4,251	0.10%
2020/02/24	2	68.85	0.1	69.40	68.90	1.9	4,218	0.05%
2020/02/21	1.2	69.98	0	0.00	69.80	1.2	4,160	0.03%
2020/02/19	0	0.00	5.1	70.30	70.80	-5.1	4,164	-0.12%
2020/02/18	1	69.60	0	0.00	70.10	1	4,151	0.02%
2020/02/17	0	0.00	20	70.30	70.10	-20	4,148	-0.48%
2020/02/12	6	69.83	0	0.00	69.80	6	4,226	0.14%
2020/02/11	4	69.95	1	69.80	70.00	3	4,227	0.07%
2020/02/10	1	69.10	1	69.30	69.90	0	4,254	0.00%
2020/02/06	2	69.50	0	0.00	70.30	2	4,276	0.05%
2020/02/05	7.1	69.19	0	0.00	68.90	7.1	4,273	0.17%
2020/02/04	0	0.00	1	69.70	70.10	-1	4,220	-0.02%
2020/02/03	4	68.50	0	0.00	68.50	4	4,252	0.09%
2020/01/30	10	69.49	2	70.80	68.60	8	4,180	0.19%
2020/01/20	0	0.00	1.5	73.07	72.80	-1.5	4,016	-0.04%
2020/01/16	0	0.00	1	72.90	72.90	-1	4,084	-0.02%
2020/01/13	0	0.00	2	73.00	73.00	-2	4,170	-0.05%
2020/01/09	1	71.90	1	72.30	72.40	0	4,212	0.00%
2020/01/08	1	71.80	0	0.00	71.60	1	4,271	0.02%
2020/01/07	1	72.30	1	72.10	72.60	0	4,271	0.00%
2020/01/06	0	0.00	2	73.10	73.00	-2	4,300	-0.05%
2020/01/03	2	73.05	0	0.00	73.20	2	4,342	0.05%
2019/12/27	0	0.00	2.7	72.95	73.20	-2.7	4,412	-0.06%
2019/12/26	0	0.00	0.2	72.60	72.80	-0.2	4,416	0.00%
2019/12/25	1	72.50	3	72.77	73.00	-2	4,480	-0.04%
2019/12/24	1	73.00	0	0.00	73.00	1	4,542	0.02%
2019/12/19	0	0.00	1	72.70	72.90	-1	4,577	-0.02%
2019/12/18	0	0.00	4	72.70	72.60	-4	4,579	-0.09%
2019/12/17	0	0.00	12	72.34	72.70	-12	4,668	-0.26%
2019/12/12	1	71.90	0	0.00	72.00	1	4,727	0.02%
2019/12/09	1	70.90	3	71.00	70.90	-2	4,876	-0.04%
2019/12/06	1	71.10	0	0.00	71.20	1	4,893	0.02%
2019/12/05	2	71.50	0	0.00	71.00	2	4,903	0.04%
2019/12/04	0	0.00	2	71.50	71.80	-2	4,901	-0.04%
2019/11/29	3	71.50	0	0.00	71.50	3	5,070	0.06%
2019/11/28	0	0.00	3	72.50	72.50	-3	5,047	-0.06%
2019/11/27	0	0.00	4	72.38	72.50	-4	5,089	-0.08%
2019/11/26	3	71.60	2	72.00	71.60	1	5,067	0.02%
2019/11/21	2	70.80	0	0.00	71.00	2	4,970	0.04%
2019/11/19	0	0.00	2	72.00	71.90	-2	4,977	-0.04%
2019/11/18	1	71.60	0	0.00	71.80	1	5,007	0.02%
2019/11/14	0	0.00	2	71.40	71.00	-2	5,111	-0.04%
2019/11/11	0	0.00	1	71.90	72.00	-1	5,341	-0.02%
2019/11/07	0	0.00	2	72.80	72.90	-2	5,457	-0.04%
2019/11/05	3	72.50	5	72.46	72.90	-2	5,557	-0.04%
2019/11/01	1	71.80	0	0.00	71.80	1	5,740	0.02%
2019/10/31	0	0.00	6	72.17	72.00	-6	5,881	-0.10%
2019/10/30	0	0.00	3	72.00	72.10	-3	5,878	-0.05%
2019/10/25	0	0.00	3	72.00	71.40	-3	6,093	-0.05%
2019/10/22	0	0.00	1	71.50	71.90	-1	6,248	-0.02%
2019/10/17	0	0.00	1	70.90	71.20	-1	6,299	-0.02%
2019/10/16	0	0.00	2	70.50	70.80	-2	6,314	-0.03%
2019/10/14	0	0.00	2	69.60	70.00	-2	6,563	-0.03%
2019/10/09	5	69.00	5	69.22	69.00	0	6,565	0.00%
2019/10/08	0	0.00	3	70.10	69.80	-3	6,565	-0.05%
2019/10/04	0	0.00	2	69.00	69.50	-2	6,659	-0.03%
2019/10/03	2	69.00	0	0.00	69.00	2	6,680	0.03%
2019/09/27	6	70.00	0	0.00	69.70	6	6,739	0.09%
2019/09/26	0	0.00	2	70.80	70.40	-2	7,074	-0.03%
2019/09/24	0	0.00	2	70.95	71.00	-2	7,476	-0.03%
2019/09/23	2	71.00	1	71.00	70.90	1	7,535	0.01%
2019/09/20	0	0.00	5	70.70	70.70	-5	7,690	-0.07%
2019/09/17	0	0.00	4	71.00	71.00	-4	7,693	-0.05%
2019/09/16	5	70.50	9	70.83	70.60	-4	7,772	-0.05%
2019/09/12	1	69.50	0	0.00	69.40	1	7,816	0.01%
2019/09/10	2	69.40	0	0.00	69.40	2	7,913	0.03%
2019/09/09	0	0.00	1	68.90	69.10	-1	7,941	-0.01%
2019/09/06	11.8	69.38	3	69.40	69.20	8.8	8,016	0.11%
2019/09/05	0	0.00	6	69.28	69.30	-6	8,086	-0.07%
2019/09/04	2	67.40	3	68.33	68.40	-1	8,109	-0.01%
2019/09/02	0	0.00	3	68.70	68.50	-3	8,265	-0.04%
2019/08/30	0	68.90	2	68.30	68.80	-2	8,341	-0.02%
2019/08/28	6	67.05	0	0.00	67.20	6	8,339	0.07%
2019/08/27	2.1	67.21	0	0.00	67.00	2.1	8,335	0.03%
2019/08/26	3	67.30	0	0.00	67.20	3	8,216	0.04%
2019/08/23	5	67.90	0	0.00	68.30	5	8,208	0.06%
2019/08/22	0	0.00	0	68.40	67.90	0	8,287	0.00%
2019/08/21	2	68.00	0	0.00	67.90	2	8,494	0.02%
2019/08/20	2.5	67.60	0	0.00	67.60	2.5	8,473	0.03%
2019/08/19	2	67.10	0	0.00	67.00	2	8,469	0.02%
2019/08/16	4	66.80	5	66.80	67.20	-1	8,423	-0.01%
2019/08/15	10	66.05	0	0.00	66.00	10	8,326	0.12%
2019/08/14	9	67.24	0	0.00	66.90	9	8,290	0.11%
2019/08/13	3	67.10	2	67.00	67.00	1	8,251	0.01%
2019/08/12	3.6	67.83	0	0.00	67.60	3.6	8,173	0.04%
2019/08/08	7	68.17	0	0.00	68.10	7	8,181	0.09%
2019/08/07	7.7	68.09	0	0.00	68.10	7.7	8,170	0.09%
2019/08/06	4	68.28	0	0.00	68.30	4	8,166	0.05%
2019/08/05	7	69.16	0	0.00	69.10	7	8,126	0.09%
2019/08/02	12	69.81	0	0.00	69.70	12	8,056	0.15%
2019/08/01	2	70.80	0	0.00	70.70	2	8,029	0.02%
2019/07/31	7	71.33	0	0.00	71.30	7	8,026	0.09%
2019/07/30	1	71.50	0	0.00	71.50	1	7,875	0.01%
2019/07/29	2	71.50	20	71.50	71.60	-18	7,867	-0.23%
2019/07/26	0	0.00	2	71.70	71.70	-2	7,803	-0.03%
2019/07/25	1	71.20	0	0.00	71.60	1	7,784	0.01%
2019/07/24	2	71.30	0	0.00	71.40	2	7,732	0.03%
2019/07/22	2	71.85	0	0.00	71.90	2	7,618	0.03%
2019/07/19	1	71.90	0	0.00	71.90	1	7,568	0.01%
2019/07/18	3	71.90	0	0.00	71.90	3	7,603	0.04%
2019/07/17	2	71.00	0	0.00	72.60	2	7,567	0.03%
2019/07/16	3	71.63	0	0.00	71.70	3	7,310	0.04%
2019/07/15	5	71.90	2	71.80	72.00	3	7,271	0.04%
2019/07/12	4	72.10	2	72.10	72.00	2	7,276	0.03%
2019/07/11	1	72.10	0	0.00	72.00	1	7,260	0.01%
2019/07/10	13	72.08	0	0.00	72.30	13	7,215	0.18%
2019/07/09	1	72.20	1	72.20	72.10	0	7,178	0.00%
2019/07/08	12	72.49	0	0.00	72.50	12	7,199	0.17%
2019/07/05	2	72.90	5	72.94	73.10	-3	7,250	-0.04%
2019/07/04	4	72.80	0	0.00	72.70	4	7,288	0.05%
2019/07/03	20	72.59	0	0.00	72.60	20	7,289	0.27%
2019/07/02	30	78.45	3	78.40	78.30	27	7,011	0.39%
2019/07/01	2	78.75	0	0.00	78.80	2	6,766	0.03%
2019/06/28	12	78.65	3	78.50	78.60	9	6,585	0.14%
2019/06/26	4	78.88	0	0.00	78.60	4	6,458	0.06%
2019/06/25	4	79.18	1	79.70	79.10	3	6,394	0.05%
2019/06/24	3	79.20	0	0.00	79.40	3	6,338	0.05%
2019/06/21	2	78.60	0	0.00	78.80	2	6,353	0.03%
2019/06/20	2	78.45	5	79.40	78.50	-3	6,249	-0.05%
2019/06/19	10	78.90	0	0.00	78.90	10	6,172	0.16%
2019/06/18	5	78.40	5	78.40	78.70	0	6,150	0.00%
2019/06/14	0	0.00	1	78.40	78.40	-1	6,148	-0.02%
2019/06/13	5	77.80	1	78.00	77.90	4	6,108	0.07%
2019/06/12	1	77.60	0	0.00	77.80	1	6,094	0.02%
2019/06/10	9	77.70	2	77.70	77.70	7	5,934	0.12%
2019/06/05	4	78.43	0	0.00	78.50	4	5,759	0.07%
2019/06/04	2	78.20	0	0.00	78.30	2	5,736	0.03%
2019/06/03	5	78.20	0	0.00	78.30	5	5,714	0.09%
2019/05/31	3	78.20	4	78.43	78.50	-1	5,703	-0.02%
2019/05/30	1	77.80	0	0.00	77.80	1	5,722	0.02%
2019/05/29	3	77.80	0	0.00	77.50	3	5,830	0.05%
2019/05/27	2	78.20	4	78.35	78.40	-2	5,685	-0.04%
2019/05/24	0	0.00	2	77.90	77.60	-2	5,694	-0.04%
2019/05/21	0	0.00	1	78.10	78.60	-1	5,746	-0.02%
2019/05/17	3	76.50	0	0.00	76.50	3	5,686	0.05%
2019/05/16	0.2	76.80	0	0.00	76.60	0.2	5,702	0.00%
2019/05/15	3	76.23	2	76.70	76.70	1	5,651	0.02%
2019/05/14	3	76.50	0	0.00	76.30	3	5,667	0.05%
2019/05/13	8.5	76.64	0	0.00	76.40	8.5	5,600	0.15%
2019/05/10	1	77.50	0	0.00	77.20	1	5,624	0.02%
2019/05/09	5.5	77.02	0	0.00	76.80	5.5	5,646	0.10%
2019/05/08	5	77.50	0	0.00	77.60	5	5,611	0.09%
2019/05/07	5	78.10	0	0.00	78.20	5	5,567	0.09%
2019/05/06	1	77.80	0	0.00	78.00	1	5,587	0.02%
2019/05/03	1	78.80	0	0.00	78.80	1	5,592	0.02%
2019/05/02	0	0.00	4	78.50	79.00	-4	5,691	-0.07%
2019/04/30	1	78.00	0	0.00	78.10	1	5,660	0.02%
2019/04/29	1	78.00	0	0.00	78.00	1	5,664	0.02%
2019/04/26	0	0.00	4	77.95	78.30	-4	5,661	-0.07%
2019/04/19	0	0.00	2	77.40	77.50	-2	5,730	-0.03%
2019/04/18	1	77.10	0.1	77.30	77.30	0.9	5,740	0.02%
2019/04/17	0	0.00	4	77.00	77.60	-4	5,850	-0.07%
2019/04/16	2	76.70	0	0.00	77.10	2	5,868	0.03%
2019/04/15	0	0.00	7	76.60	76.70	-7	5,901	-0.12%
2019/04/12	2	76.55	0	0.00	76.50	2	5,901	0.03%
2019/04/11	6	76.60	1	77.00	77.00	5	5,848	0.09%
2019/04/10	1	77.70	0	0.00	77.70	1	5,744	0.02%
2019/04/08	21	77.84	2	77.71	77.90	19	5,719	0.33%
2019/04/03	0	0.00	0.2	78.20	78.20	-0.2	5,580	0.00%
2019/04/02	0	0.00	2	78.30	78.30	-2	5,534	-0.04%
2019/04/01	7	78.97	5	78.80	78.10	2	5,499	0.04%
2019/03/29	0	0.00	1	78.90	78.90	-1	5,373	-0.02%
2019/03/28	5	77.88	1	78.20	78.20	4	5,333	0.07%
2019/03/27	0	0.00	1	77.50	77.50	-1	5,289	-0.02%
2019/03/26	1	77.00	4	77.00	77.30	-3	5,272	-0.06%
2019/03/25	1	76.50	0	0.00	76.40	1	5,228	0.02%
2019/03/22	0	0.00	1	77.00	77.00	-1	5,211	-0.02%
2019/03/21	5	76.72	2	76.85	76.60	3	5,191	0.06%
2019/03/20	1	76.00	0	0.00	76.20	1	5,113	0.02%
2019/03/19	0	0.00	1	76.40	76.00	-1	5,124	-0.02%
2019/03/18	0	0.00	1	76.20	76.50	-1	5,136	-0.02%
2019/03/15	0	0.00	1.3	75.77	76.00	-1.3	5,127	-0.03%
2019/03/13	1	75.90	0	0.00	76.00	1	5,124	0.02%
2019/03/12	0	0.00	1	76.20	75.90	-1	5,246	-0.02%
2019/03/08	3	75.60	0	0.00	75.60	3	5,390	0.06%
2019/03/07	0	0.00	1	75.80	76.20	-1	5,503	-0.02%
2019/03/05	6	75.53	0	0.00	75.20	6	5,693	0.11%
2019/03/04	2	75.80	0	0.00	75.60	2	5,719	0.03%
2019/02/27	1.4	76.76	0	0.00	76.90	1.4	5,652	0.02%
2019/02/25	0	0.00	6	76.18	76.60	-6	5,547	-0.11%
2019/02/21	0	0.00	1	76.00	76.10	-1	5,466	-0.02%
2019/02/20	1	75.20	0	0.00	75.40	1	5,468	0.02%
2019/02/19	20	75.25	0	0.00	75.10	20	5,441	0.37%
2019/02/15	1	74.50	0	0.00	74.50	1	5,413	0.02%
2019/02/12	1	74.50	0	0.00	75.00	1	5,318	0.02%
2019/02/11	2	75.35	0	0.00	74.50	2	5,349	0.04%
2019/01/30	3	76.17	6	76.18	76.30	-3	5,308	-0.06%
2019/01/29	0	0.00	1	76.40	76.20	-1	5,242	-0.02%
2019/01/28	0	0.00	7	75.84	76.20	-7	5,226	-0.13%
2019/01/25	5	75.60	1	75.60	75.70	4	5,227	0.08%
2019/01/24	1	74.80	0	0.00	74.60	1	5,217	0.02%
2019/01/23	6	74.97	0	0.00	74.60	6	5,219	0.11%
2019/01/21	2	76.00	1	76.40	76.00	1	5,191	0.02%
2019/01/18	0	0.00	1	75.90	75.60	-1	5,181	-0.02%
2019/01/17	0	0.00	1	75.50	75.00	-1	5,212	-0.02%
2019/01/16	0	0.00	1	75.90	75.50	-1	5,229	-0.02%
2019/01/09	4	73.28	5	74.26	74.50	-1	5,332	-0.02%
2019/01/08	3	74.63	0	0.00	74.20	3	5,226	0.06%
2019/01/07	0	0.00	1	75.00	75.10	-1	5,297	-0.02%
2019/01/03	1	73.00	0	0.00	73.30	1	5,636	0.02%
2019/01/02	1	74.40	1	75.20	73.00	0	5,680	0.00%
2018/12/28	0	0.00	2	75.20	75.50	-2	5,679	-0.04%
2018/12/26	7	72.70	0	0.00	72.40	7	5,774	0.12%
2018/12/20	0	0.00	91	74.20	74.40	-91	6,089	-1.49%
2018/12/19	0	0.00	1	74.40	74.40	-1	6,123	-0.02%
2018/12/18	5	72.90	0	0.00	73.50	5	6,182	0.08%
2018/12/17	10	72.90	0	0.00	73.30	10	6,358	0.16%
2018/12/14	1	72.60	0	0.00	73.00	1	6,347	0.02%
2018/12/13	20	72.90	0	0.00	73.00	20	6,353	0.31%
2018/12/11	3	72.80	0	0.00	72.50	3	6,290	0.05%
2018/12/10	4	73.00	0	0.00	72.60	4	6,289	0.06%
2018/12/06	5	72.78	1	72.70	72.50	4	6,380	0.06%
2018/12/05	6	73.55	0	0.00	73.70	6	6,343	0.09%
2018/12/04	1	74.30	0	0.00	74.20	1	6,287	0.02%
2018/12/03	11.1	75.10	0	0.00	74.40	11.1	6,266	0.18%
2018/11/30	11	74.78	0	0.00	74.30	11	6,193	0.18%
2018/11/29	21	74.57	1	75.00	74.30	20	6,117	0.33%
2018/11/28	2	73.60	1	74.50	74.80	1	6,053	0.02%
2018/11/27	5	74.90	0	0.00	74.80	5	5,925	0.08%
2018/11/26	1	76.00	0	0.00	75.90	1	5,915	0.02%
2018/11/22	1	76.50	0	0.00	76.70	1	5,964	0.02%
2018/11/21	1	77.40	0	0.00	77.20	1	6,047	0.02%
2018/11/20	1	78.20	2	78.75	78.10	-1	6,115	-0.02%
2018/11/19	20	78.50	0	0.00	78.80	20	6,163	0.32%
2018/11/16	0	0.00	1	77.90	78.00	-1	6,258	-0.02%
2018/11/15	2	77.00	0	0.00	77.50	2	6,352	0.03%
2018/11/12	1	77.30	1	77.30	77.30	0	6,610	0.00%
2018/11/08	0.2	77.30	0	0.00	77.30	0.2	6,791	0.00%
2018/11/06	1	77.50	0	0.00	77.50	1	6,752	0.01%
2018/11/05	1	77.20	1	78.00	78.00	0	6,735	0.00%
2018/11/02	1	76.80	1	77.90	77.90	0	6,681	0.00%
2018/11/01	0	0.00	1	77.00	77.00	-1	6,741	-0.01%
2018/10/31	1	76.50	1	76.30	76.90	0	6,734	0.00%
2018/10/30	1	75.30	1	75.90	75.70	0	6,709	0.00%
2018/10/29	1	75.50	0	0.00	75.80	1	6,681	0.01%
2018/10/25	5	74.10	1	74.20	74.00	4	6,726	0.06%
2018/10/24	0	0.00	7	75.39	75.40	-7	6,706	-0.10%
2018/10/19	3	76.20	0	0.00	76.50	3	6,699	0.04%
2018/10/18	1	76.90	1	76.40	76.70	0	6,662	0.00%
2018/10/17	1	76.50	0	0.00	76.70	1	6,638	0.02%
2018/10/16	2	76.80	3	76.80	77.00	-1	6,628	-0.02%
2018/10/15	3	76.43	1	76.90	76.50	2	6,622	0.03%
2018/10/12	4	76.15	3	77.00	77.90	1	6,564	0.02%
2018/10/11	20	77.23	4.3	76.56	76.10	15.7	6,578	0.24%
2018/10/09	1	82.10	20	82.00	81.70	-19	6,314	-0.30%
2018/10/08	0	0.00	0	82.20	82.10	0	6,273	0.00%
2018/10/05	1	82.69	0	0.00	82.10	1	6,286	0.02%
2018/10/04	1	83.10	0	0.00	83.10	1	6,242	0.02%
2018/10/03	1	83.60	0	0.00	83.80	1	6,233	0.02%
2018/09/28	11	84.37	15	84.60	84.80	-4	6,753	-0.06%
2018/09/27	0	0.00	2	84.00	85.00	-2	6,763	-0.03%
2018/09/26	1.2	84.01	2	84.60	84.00	-0.9	6,764	-0.01%
2018/09/21	0	0.00	7	85.27	85.50	-7	6,977	-0.10%
2018/09/20	3	84.20	0	0.00	84.00	3	6,976	0.04%
2018/09/19	12	84.70	1	84.50	84.80	11	7,092	0.16%
2018/09/18	2	84.00	0	0.00	84.40	2	7,112	0.03%
2018/09/13	0	0.00	1	84.20	84.60	-1	7,234	-0.01%
2018/09/10	1	83.60	10	83.50	83.40	-9	7,521	-0.12%
2018/09/07	1	83.00	1	83.60	83.40	0	7,683	0.00%
2018/09/04	0	0.00	1	84.50	84.50	-1	7,958	-0.01%
2018/09/03	1	84.30	0	0.00	84.60	1	8,095	0.01%
2018/08/31	1	84.40	0.9	84.90	85.40	0.1	8,286	0.00%
2018/08/29	0	0.00	1	85.20	85.40	-1	8,444	-0.01%
2018/08/28	0	0.00	2	85.10	85.20	-2	8,515	-0.02%
2018/08/27	0	0.00	2	84.80	84.80	-2	8,506	-0.02%
2018/08/24	0	0.00	6	84.20	84.40	-6	8,495	-0.07%
2018/08/23	0	0.00	2	84.00	84.50	-2	8,946	-0.02%
2018/08/22	0	0.00	1	83.30	83.90	-1	8,967	-0.01%
2018/08/17	6	82.50	0	0.00	83.30	6	8,953	0.07%
2018/08/16	10	82.57	0	0.00	82.10	10	8,892	0.11%
2018/08/15	4	83.25	0	0.00	83.30	4	8,821	0.05%
2018/08/14	8	83.63	0	0.00	83.50	8	8,801	0.09%
2018/08/13	1	83.60	0	0.00	83.50	1	8,794	0.01%
2018/08/10	5.1	84.30	0	0.00	84.60	5.1	8,842	0.06%
2018/08/08	0	0.00	1	84.20	85.00	-1	9,076	-0.01%
2018/08/02	1	84.20	12	84.60	83.60	-11	9,249	-0.12%
2018/08/01	0	0.00	2	84.90	84.80	-2	9,237	-0.02%
2018/07/31	0	0.00	1	84.60	84.90	-1	9,244	-0.01%
2018/07/27	1	83.90	0	0.00	84.10	1	9,201	0.01%
2018/07/26	13	83.69	0	0.00	84.10	13	9,233	0.14%
2018/07/23	5	83.74	0	0.00	83.70	5	9,273	0.05%
2018/07/19	1	84.40	2	84.95	83.90	-1	9,301	-0.01%
2018/07/18	1	85.70	0	0.00	85.60	1	9,362	0.01%
2018/07/16	0	0.00	2	84.90	84.50	-2	9,333	-0.02%
2018/07/12	0	0.00	1	85.00	84.70	-1	9,439	-0.01%
2018/07/11	0	0.00	1	83.10	83.90	-1	9,467	-0.01%
2018/07/10	5	82.66	2	83.10	82.70	3	9,399	0.03%
2018/07/09	7	87.16	0	0.00	87.50	7	9,278	0.08%
2018/07/06	0	0.00	3	86.60	87.10	-3	9,096	-0.03%
2018/07/05	0	0.00	1	88.00	88.00	-1	8,965	-0.01%
2018/07/04	1	88.00	0	0.00	88.00	1	8,937	0.01%
2018/07/03	2	87.45	3	87.77	88.00	-1	8,932	-0.01%
2018/07/02	2	86.50	1	87.20	87.30	1	8,792	0.01%
2018/06/29	0	0.00	3	86.87	87.20	-3	8,711	-0.03%
2018/06/25	20	84.80	1	84.80	85.00	19	8,335	0.23%
2018/06/22	1	83.90	0	0.00	84.60	1	8,317	0.01%
2018/06/21	2	84.55	1	84.70	84.20	1	8,311	0.01%
2018/06/20	2	83.10	12	84.28	84.40	-10	8,322	-0.12%
2018/06/19	4	83.05	11	83.16	82.80	-7	8,338	-0.08%
2018/06/15	1	83.80	0	0.00	84.60	1	8,162	0.01%
2018/06/14	16	84.36	0	0.00	84.20	16	8,003	0.20%
2018/06/13	7	85.43	0.4	85.70	85.90	6.6	7,851	0.08%
2018/06/12	0	0.00	2	85.30	85.30	-2	8,023	-0.02%
2018/06/11	1	85.00	0	0.00	85.00	1	7,862	0.01%
2018/06/07	1	86.40	1.1	86.51	86.90	-0.1	7,586	0.00%
2018/06/06	0.1	86.30	0	0.00	86.40	0.1	7,526	0.00%
2018/06/04	0	0.00	8	85.50	86.40	-8	7,352	-0.11%
2018/06/01	0	0.00	17	84.36	85.10	-17	7,270	-0.23%
2018/05/30	25	85.60	0	0.00	85.10	25	6,891	0.36%
2018/05/29	0.3	85.80	0	0.00	86.00	0.3	6,824	0.01%
2018/05/24	0	0.00	1.2	87.00	87.40	-1.2	6,838	-0.02%
2018/05/21	0	0.00	21	87.19	87.10	-21	6,891	-0.30%
2018/05/18	0	0.00	3	86.80	87.30	-3	6,938	-0.04%
2018/05/17	8	86.90	1	87.60	87.20	7	7,011	0.10%
2018/05/16	1	85.90	4	85.90	86.40	-3	6,889	-0.04%
2018/05/15	0	0.00	1.2	85.42	85.20	-1.2	6,913	-0.02%
2018/05/14	0	0.00	0.1	85.20	85.50	-0.1	6,995	0.00%
2018/05/11	2	84.90	8	84.33	85.00	-6	7,005	-0.09%
2018/05/10	0	0.00	2	83.85	83.80	-2	6,958	-0.03%
2018/05/03	1	81.50	1	82.50	81.70	0	6,893	0.00%
2018/05/02	0	0.00	1	81.90	82.90	-1	6,902	-0.01%
2018/04/30	0	0.00	1	81.60	81.60	-1	6,869	-0.01%
2018/04/27	1	80.50	0	0.00	80.80	1	6,865	0.01%
2018/04/26	2	80.60	0	0.00	81.00	2	6,892	0.03%
2018/04/25	0	0.00	10	80.60	80.90	-10	6,858	-0.15%
2018/04/24	12	80.81	10	82.50	80.90	2	6,871	0.03%
2018/04/23	13	81.94	10	82.50	82.00	3	6,830	0.04%
2018/04/20	10	82.80	10	82.80	83.00	0	6,791	0.00%
2018/04/19	2	83.30	1	83.80	83.80	1	6,790	0.01%
2018/04/18	10	82.50	0	0.00	82.90	10	6,794	0.15%
2018/04/17	1	82.30	0	0.00	82.40	1	6,838	0.01%
2018/04/16	0	0.00	1	84.00	83.80	-1	6,990	-0.01%
2018/04/13	2	84.25	5	84.30	84.10	-3	7,195	-0.04%
2018/04/12	0	0.00	11	83.98	84.80	-11	7,292	-0.15%
2018/04/11	10	83.80	11	84.46	83.90	-1	7,301	-0.01%
2018/04/10	10	83.50	12	83.56	83.80	-2	7,346	-0.03%
2018/04/09	1	82.60	10	82.53	83.40	-9	7,330	-0.12%
2018/04/03	15	80.94	2	81.25	81.30	13	7,277	0.18%
2018/04/02	5	81.30	10	81.30	81.60	-5	7,305	-0.07%
2018/03/31	15	82.00	1	81.90	81.60	14	7,321	0.19%
2018/03/30	0	0.00	8	82.00	82.10	-8	7,404	-0.11%
2018/03/29	8	82.03	15	81.87	81.80	-7	7,355	-0.10%
2018/03/28	5	82.50	0	0.00	82.50	5	7,293	0.07%
2018/03/27	15	82.90	1	82.90	83.10	14	7,308	0.19%
2018/03/26	12	82.03	4	82.80	82.50	8	7,279	0.11%
2018/03/23	1	81.90	17	81.85	82.20	-16	7,236	-0.22%
2018/03/22	8	82.91	6	83.10	83.10	2	7,161	0.03%
2018/03/21	12	82.48	13.6	82.46	82.50	-1.6	7,064	-0.02%
2018/03/20	1	82.20	1	81.90	82.50	0	7,102	0.00%
2018/03/19	0	0.00	6	81.80	82.00	-6	7,048	-0.09%
2018/03/16	11	80.72	10	80.94	81.70	1	7,015	0.01%
2018/03/15	7	80.20	2	80.40	80.30	5	6,803	0.07%
2018/03/14	0	0.00	6	80.63	80.50	-6	6,822	-0.09%
2018/03/13	1	80.10	3	80.30	81.00	-2	6,826	-0.03%
2018/03/12	7	80.44	1	80.50	80.50	6	6,827	0.09%
2018/03/08	5	79.50	0	0.00	79.00	5	6,768	0.07%
2018/03/07	0	0.00	5	79.10	79.40	-5	6,774	-0.07%
2018/03/06	5	78.40	0	0.00	79.30	5	6,825	0.07%
2018/03/02	0.1	78.30	0	0.00	78.30	0.1	6,805	0.00%
2018/03/01	1	78.90	10	79.20	79.10	-9	6,758	-0.13%
2018/02/27	0	0.00	1	80.50	80.60	-1	6,677	-0.01%
2018/02/26	11	80.32	0	0.00	80.30	11	6,606	0.17%
2018/02/23	0	0.00	1	78.90	79.10	-1	6,604	-0.02%
2018/02/21	1	78.20	0	0.00	79.00	1	6,641	0.02%
2018/02/09	2	75.95	1	76.30	76.00	1	6,514	0.02%
2018/02/07	3	77.73	1	78.40	77.70	2	6,437	0.03%
2018/02/06	6	76.08	17	75.98	76.10	-11	6,359	-0.17%
2018/02/02	2	79.60	1	79.80	79.80	1	6,146	0.02%
2018/01/31	1.1	79.92	0	0.00	80.10	1.1	6,124	0.02%
2018/01/30	10	81.40	0	0.00	81.00	10	6,068	0.16%
2018/01/25	1	81.90	0	0.00	81.80	1	6,071	0.02%
2018/01/24	2	80.30	1	80.60	80.30	1	6,009	0.02%
2018/01/23	1	80.30	5.6	80.61	80.90	-4.6	6,006	-0.08%
2018/01/22	1	80.50	2	80.95	80.80	-1	5,999	-0.02%
2018/01/19	1	80.90	2.1	80.89	81.10	-1.1	5,950	-0.02%
2018/01/18	1	81.50	1	82.00	81.20	0	5,918	0.00%
2018/01/12	0	0.00	0.1	80.90	81.10	-0.1	5,700	0.00%
2018/01/11	2	81.60	3	81.73	82.00	-1	5,616	-0.02%
2018/01/10	5	82.86	7.4	82.98	82.70	-2.4	5,560	-0.04%
2018/01/09	0	0.00	16.2	81.00	81.70	-16.2	5,348	-0.30%
2018/01/08	1	79.10	11	78.97	79.50	-10	5,184	-0.19%
2018/01/04	1	78.20	2	78.20	78.00	-1	5,162	-0.02%
2018/01/03	0	0.00	3	77.83	78.20	-3	5,196	-0.06%
2018/01/02	1	76.70	1	78.00	77.00	0	5,225	0.00%

〈南亞股東會〉董座吳嘉昭：電子材料成長「充滿信心」下半年業績會更好Anue鉅亨－4天前

南亞

...詳全文

首度發佈！《Fortune》東南亞500強印尼企業上榜數最多營收唯一破千億是它Anue鉅亨－4天前

南亞

...詳全文

電子次族群強強滾UDN聯合新聞網－5天前

台股昨（18）日隨美股延續盤堅走勢，再寫史上新里程碑，盤面電子次族群積極表態，南亞科（2408）、訊芯-KY等相關個股強......詳全文

南亞

券商分點績效/獲利分析

元大-六合券商分點個股進出
元大-六合券商分點全部個股操作績效/獲利分析

服務總覽

國際個股分類總覽

即時國際指數

台股資訊

智慧選股系統

個股分析

理財達人部落格

理財學院

網站資源

南亞

券商分點績效/獲利分析

元大-六合 券商分點個股進出 元大-六合 券商分點全部個股操作績效/獲利分析

服務總覽

國際個股分類總覽

即時國際指數

台股資訊

智慧選股系統

個股分析

理財達人部落格

理財學院

網站資源

元大-六合券商分點個股進出
元大-六合券商分點全部個股操作績效/獲利分析