南亞 (1303)-元大-文心興安券商分點個股進出

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
55.6
漲跌
▼0.2
漲幅
-0.36%
成交量
4,423張
產業
上市塑膠類股
1232人加入追蹤

立即追蹤
本地時間:14:30

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

南亞 (1303)籌碼相關－元大-文心興安券商分點個股進出

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-文心興安券商分點個股進出
元大-文心興安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
2024/04/24	1	56.70	4	56.50	56.40	-3	7,941	-0.04%
2024/04/23	3	56.87	0	0.00	56.70	3	8,133	0.04%
2024/04/22	1	56.50	7.6	56.95	57.30	-6.6	8,180	-0.08%
2024/04/19	3.6	54.67	1	56.00	55.00	2.6	8,049	0.03%
2024/04/17	3	55.07	0	0.00	55.00	3	7,897	0.04%
2024/04/16	2.6	56.12	0	0.00	55.50	2.6	7,807	0.03%
2024/04/15	3	56.97	0.1	57.00	57.20	2.9	7,685	0.04%
2024/04/12	0	0.00	1	57.00	57.40	-1	7,618	-0.01%
2024/04/11	2	57.30	0	0.00	57.20	2	7,501	0.03%
2024/04/10	1	58.30	0.5	58.80	58.30	0.5	7,431	0.01%
2024/04/09	1	58.40	4.5	58.39	58.60	-3.5	7,407	-0.05%
2024/04/08	4.1	56.73	3	57.13	57.70	1.1	7,293	0.02%
2024/04/03	0	0.00	1	57.40	56.80	-1	7,143	-0.01%
2024/04/02	0	57.30	1	57.40	57.40	-1	7,131	-0.01%
2024/04/01	4	57.15	2.2	57.23	57.50	1.8	7,110	0.03%
2024/03/29	3	56.40	105	56.48	56.00	-102	6,981	-1.46%	大賣/鉅額交易
2024/03/28	4	55.30	0	0.00	55.10	4	6,889	0.06%
2024/03/27	4	56.15	0	0.00	56.00	4	6,854	0.06%
2024/03/26	0	0.00	2.2	56.25	56.40	-2.2	6,859	-0.03%
2024/03/25	0	0.00	1	55.10	55.30	-1	6,806	-0.01%
2024/03/22	0.4	54.80	0	0.00	54.80	0.4	6,830	0.01%
2024/03/21	4.3	55.04	6	54.90	55.00	-1.7	6,805	-0.02%
2024/03/20	19.7	54.04	3	54.80	53.60	16.7	6,828	0.25%
2024/03/19	1	55.20	0	0.00	55.00	1	6,727	0.01%
2024/03/18	0	0.00	0	55.00	55.00	0	6,693	0.00%
2024/03/15	10.6	54.87	0	0.00	54.50	10.6	6,618	0.16%
2024/03/14	0.1	56.30	4	56.20	56.40	-3.9	5,815	-0.07%
2024/03/13	3	55.57	0.8	55.80	55.60	2.2	5,732	0.04%
2024/03/12	2	56.60	0	0.00	56.70	2	5,603	0.04%
2024/03/11	0.3	56.40	0	0.00	56.10	0.3	5,570	0.01%
2024/03/08	2.1	55.74	5	55.50	55.50	-2.9	5,557	-0.05%
2024/03/07	4.1	56.28	15.3	56.20	56.50	-11.2	5,409	-0.21%
2024/03/06	10.1	56.47	5	56.56	56.30	5.1	5,333	0.10%
2024/03/05	14.1	57.42	5	56.90	56.90	9.1	5,355	0.17%
2024/03/04	8.8	57.76	8	57.63	58.00	0.8	5,286	0.01%
2024/03/01	12.1	58.74	2	58.75	58.50	10.1	5,293	0.19%
2024/02/29	9	59.23	5	59.60	59.70	4	5,311	0.08%
2024/02/27	3.7	58.97	7	58.97	58.90	-3.4	5,250	-0.06%
2024/02/23	5.1	59.96	5	59.80	59.70	0.1	5,190	0.00%
2024/02/22	1.3	60.52	0	0.00	60.50	1.3	5,287	0.02%
2024/02/21	6	60.95	10	60.90	61.00	-4	5,313	-0.08%
2024/02/20	2	61.15	1	61.20	61.30	1	5,334	0.02%
2024/02/19	17	61.15	87	61.59	61.60	-70	5,405	-1.30%
2024/02/16	3	60.90	0	0.00	61.10	3	5,541	0.05%
2024/02/05	4	61.08	0	0.00	61.00	4	5,536	0.07%
2024/02/02	1	61.80	0	0.00	62.40	1	5,492	0.02%
2024/02/01	0	0.00	1	62.10	62.30	-1	5,533	-0.02%
2024/01/31	1.1	61.00	1	61.00	60.90	0.1	5,510	0.00%
2024/01/30	1	61.50	0	0.00	61.20	1	5,505	0.02%
2024/01/29	1	62.40	0	0.00	62.30	1	5,536	0.02%
2024/01/26	0	0.00	3	61.30	61.50	-3	5,537	-0.05%
2024/01/25	0.6	60.61	0.1	60.50	60.50	0.5	5,559	0.01%
2024/01/24	2	60.60	0	0.00	60.70	2	5,600	0.04%
2024/01/23	1.5	60.03	2	60.15	60.30	-0.6	5,689	-0.01%
2024/01/22	4	59.58	2.1	59.60	59.50	1.9	5,805	0.03%
2024/01/19	6	60.05	0	0.00	60.00	6	5,820	0.10%
2024/01/18	3	60.10	0	0.00	60.10	3	5,796	0.05%
2024/01/17	6.2	60.38	2	60.30	60.10	4.2	5,772	0.07%
2024/01/16	9.9	62.00	5	62.20	61.80	4.9	5,600	0.09%
2024/01/15	1	63.50	0	0.00	63.60	1	5,558	0.02%
2024/01/12	1	64.00	1	63.90	64.00	0	5,647	0.00%
2024/01/11	7.6	63.71	1	63.50	63.50	6.6	5,740	0.11%
2024/01/10	1	64.60	0	0.00	64.50	1	5,968	0.02%
2024/01/09	1	65.10	0.4	65.58	65.10	0.6	6,039	0.01%
2024/01/05	0	0.00	0.9	65.72	65.40	-0.9	6,156	-0.01%
2024/01/03	2.2	65.52	0.6	65.82	65.60	1.6	6,402	0.03%
2024/01/02	4	66.40	10	66.50	66.70	-6	6,368	-0.09%
2023/12/29	10.5	66.70	6	66.60	66.50	4.5	6,389	0.07%
2023/12/28	0	0.00	6	66.85	67.00	-6	6,486	-0.09%
2023/12/27	0.1	66.50	0	0.00	66.10	0.1	6,453	0.00%
2023/12/26	0	0.00	3	66.03	66.10	-3	6,432	-0.05%
2023/12/25	0.6	65.10	0	0.00	65.50	0.6	6,442	0.01%
2023/12/22	3	65.20	4	65.80	65.10	-1	6,471	-0.02%
2023/12/21	8.6	65.81	0	0.00	66.00	8.6	6,481	0.13%
2023/12/20	1	66.10	1	66.80	66.80	0	6,406	0.00%
2023/12/19	2	66.30	1	66.60	66.60	1	6,340	0.02%
2023/12/18	2	66.95	0	0.00	67.00	2	6,367	0.03%
2023/12/15	0.3	67.50	0	0.00	67.30	0.3	6,312	0.00%
2023/12/14	0	0.00	5	67.84	67.90	-5	6,139	-0.08%
2023/12/13	6	66.93	0	0.00	66.70	6	6,049	0.10%
2023/12/12	0	0.00	3	68.00	68.20	-3	6,138	-0.05%
2023/12/11	1	67.10	0	0.00	67.30	1	6,161	0.02%
2023/12/08	2	67.75	0	0.00	67.60	2	6,147	0.03%
2023/12/06	0	0.00	1	69.00	68.70	-1	6,181	-0.02%
2023/12/05	0	0.00	1	68.90	68.70	-1	6,162	-0.02%
2023/12/04	0	0.00	1	68.50	68.70	-1	6,139	-0.02%
2023/12/01	1	68.00	0	0.00	68.10	1	6,107	0.02%
2023/11/30	0.7	69.00	0	0.00	68.10	0.7	6,072	0.01%
2023/11/29	0	0.00	0.1	69.10	68.40	-0.1	5,856	0.00%
2023/11/28	0.3	69.20	1	69.20	68.60	-0.7	5,740	-0.01%
2023/11/27	0	0.00	2	69.20	67.70	-2	5,736	-0.03%
2023/11/24	0	0.00	1	68.90	68.20	-1	5,645	-0.02%
2023/11/22	1	68.80	0	0.00	68.50	1	5,521	0.02%
2023/11/21	0	69.10	3	69.17	69.60	-2.9	5,496	-0.05%
2023/11/20	5	67.56	0	0.00	67.40	5	5,302	0.09%
2023/11/17	0	0.00	3.5	68.32	68.20	-3.5	5,249	-0.07%
2023/11/16	0	0.00	4	68.38	68.40	-4	5,235	-0.08%
2023/11/15	0	0.00	16	67.10	68.00	-16	5,168	-0.31%
2023/11/14	0	0.00	2	65.80	65.80	-2	5,020	-0.04%
2023/11/09	0	0.00	0.5	65.00	65.30	-0.5	5,097	-0.01%
2023/11/08	100	63.85	0	0.00	64.50	100	5,074	1.97%
2023/11/06	0	0.00	156	64.61	64.80	-156	5,047	-3.09%	大賣/鉅額交易
2023/11/03	0	63.90	0.5	63.99	64.00	-0.5	4,994	-0.01%
2023/11/02	1	63.00	0	0.00	63.20	1	5,022	0.02%
2023/10/30	4.6	61.70	0	0.00	61.30	4.6	4,972	0.09%
2023/10/27	5	62.30	0	0.00	62.20	5	4,867	0.10%
2023/10/26	0.8	62.83	0	0.00	62.50	0.8	4,836	0.02%
2023/10/25	3	63.33	0	0.00	63.10	3	4,790	0.06%
2023/10/24	1	63.30	0	0.00	63.30	1	4,740	0.02%
2023/10/23	11.6	63.84	0	0.00	63.70	11.6	4,718	0.24%
2023/10/20	3	64.27	0	0.00	64.40	3	4,670	0.06%
2023/10/18	2.5	65.10	0	0.00	67.10	2.5	4,686	0.05%
2023/10/17	1	65.80	0	0.00	66.00	1	4,452	0.02%
2023/10/16	1	65.80	0	0.00	66.10	1	4,469	0.02%
2023/10/13	12.1	66.40	0	0.00	66.30	12.1	4,507	0.27%
2023/10/12	0	0.00	1.5	67.54	67.70	-1.5	4,468	-0.03%
2023/10/11	0	0.00	0.2	66.10	66.80	-0.2	4,449	0.00%
2023/10/05	0	0.00	1	65.00	64.70	-1	4,443	-0.02%
2023/10/04	3.5	64.39	0	0.00	64.20	3.5	4,452	0.08%
2023/10/03	0.5	66.20	0	0.00	65.60	0.5	4,405	0.01%
2023/10/02	2	66.25	0	0.00	66.40	2	4,456	0.04%
2023/09/27	0.1	66.70	0	0.00	66.60	0.1	4,650	0.00%
2023/09/26	0.2	66.50	0	0.00	66.70	0.2	4,734	0.00%
2023/09/21	2	67.30	4	67.20	67.00	-2	4,921	-0.04%
2023/09/14	1	69.00	1	69.00	69.20	0	5,017	0.00%
2023/09/12	1	68.10	0.5	68.60	68.60	0.5	5,155	0.01%
2023/09/08	5	67.70	1	67.80	67.70	4	5,156	0.08%
2023/09/07	1	66.70	0	0.00	67.40	1	5,202	0.02%
2023/09/06	3	67.67	10	67.80	67.10	-7	5,178	-0.14%
2023/09/05	10	67.90	0	0.00	67.90	10	5,180	0.19%
2023/09/04	0	0.00	1	67.80	68.00	-1	5,173	-0.02%
2023/09/01	0	0.00	11	66.65	67.30	-11	5,207	-0.21%
2023/08/31	1	66.10	0	0.00	66.10	1	5,267	0.02%
2023/08/30	0	0.00	30	67.00	67.40	-30	5,135	-0.58%
2023/08/28	1	65.80	2	65.85	66.20	-1	5,204	-0.02%
2023/08/25	2	65.30	0	0.00	65.30	2	5,407	0.04%
2023/08/24	4	65.88	0	0.00	65.80	4	5,463	0.07%
2023/08/23	1	65.50	0	0.00	65.50	1	5,491	0.02%
2023/08/22	1.3	65.56	2	65.75	65.50	-0.8	5,549	-0.01%
2023/08/21	12	66.55	3	66.40	66.30	9	5,565	0.16%
2023/08/18	0.1	67.10	0	0.00	66.40	0.1	5,583	0.00%
2023/08/17	23.5	66.01	0	0.00	66.10	23.5	5,600	0.42%
2023/08/16	3.7	67.19	0	0.00	66.90	3.7	5,576	0.07%
2023/08/15	4.5	68.45	0	0.00	68.10	4.5	5,578	0.08%
2023/08/14	2	68.75	0	0.00	68.70	2	5,662	0.04%
2023/08/09	0	0.00	1	70.10	70.10	-1	5,848	-0.02%
2023/08/08	9	69.43	0	0.00	69.20	9	5,860	0.15%
2023/08/07	0	0.00	1.2	69.95	69.90	-1.2	5,812	-0.02%
2023/08/02	3	69.90	2	69.60	69.70	1	5,836	0.02%
2023/08/01	3	70.53	0	0.00	70.60	3	5,769	0.05%
2023/07/31	1.2	70.13	0	0.00	70.00	1.2	5,748	0.02%
2023/07/27	2	69.90	50	70.00	70.00	-48	5,714	-0.84%
2023/07/26	0	69.90	1	69.80	70.00	-1	5,738	-0.02%
2023/07/25	2	69.65	0	0.00	69.60	2	5,754	0.03%
2023/07/24	2	69.90	5	70.30	70.00	-3	5,803	-0.05%
2023/07/20	3	70.53	0	0.00	70.40	3	5,763	0.05%
2023/07/19	4	70.53	1	71.00	70.30	3	5,795	0.05%
2023/07/17	3.1	70.80	1	71.01	70.80	2	5,726	0.04%
2023/07/14	1	71.11	0	0.00	71.20	1	5,723	0.02%
2023/07/13	0.1	69.99	1	70.00	69.90	-0.9	5,668	-0.02%
2023/07/12	17	69.05	0.2	69.40	69.40	16.8	5,634	0.30%
2023/07/11	0	0.00	1.2	69.83	69.60	-1.2	5,589	-0.02%
2023/07/10	11.1	69.09	0	0.00	69.00	11.1	5,584	0.20%
2023/07/07	5.2	68.91	0	0.00	68.70	5.2	5,556	0.09%
2023/07/06	8.1	69.57	0	0.00	69.20	8.1	5,528	0.15%
2023/07/05	1.5	70.87	0	0.00	70.80	1.5	5,375	0.03%
2023/07/04	14.7	70.97	40	71.50	70.90	-25.4	5,323	-0.48%
2023/07/03	13	72.53	0	0.00	72.10	13	5,251	0.25%
2023/06/30	2.1	72.51	0	0.00	72.50	2.1	5,272	0.04%
2023/06/29	7.6	73.11	0	0.00	72.80	7.6	5,230	0.14%
2023/06/28	4.2	75.99	2	76.20	76.10	2.2	5,153	0.04%
2023/06/27	1.7	77.53	16	77.30	77.10	-14.3	5,082	-0.28%
2023/06/21	0	78.10	1	78.00	78.60	-1	5,041	-0.02%
2023/06/20	0.1	78.60	0	0.00	78.50	0.1	5,031	0.00%
2023/06/16	1	80.20	0	0.00	80.10	1	4,985	0.02%
2023/06/06	0	0.00	2	79.10	79.20	-2	5,195	-0.04%
2023/06/05	0	78.60	0	0.00	78.70	0	5,184	0.00%
2023/06/02	2.2	77.79	1	78.40	78.10	1.2	5,193	0.02%
2023/06/01	0.1	77.90	0	0.00	77.60	0.1	5,160	0.00%
2023/05/31	0	78.15	0	0.00	77.70	0	5,107	0.00%
2023/05/29	0	0.00	0.1	78.90	78.40	-0.1	4,896	0.00%
2023/05/26	0.4	78.72	10	78.40	78.80	-9.6	4,926	-0.19%
2023/05/25	0.4	80.00	0	0.00	79.60	0.4	4,889	0.01%
2023/05/24	0	0.00	0	80.80	80.90	0	4,856	0.00%
2023/05/23	0	0.00	0	80.60	80.70	0	4,811	0.00%
2023/05/22	0	0.00	10	80.70	80.70	-10	4,740	-0.21%
2023/05/19	0	0.00	8	80.50	80.60	-8	4,687	-0.17%
2023/05/18	0	0.00	5.5	79.91	80.20	-5.5	4,633	-0.12%
2023/05/17	0	0.00	2.1	79.83	79.90	-2.1	4,558	-0.05%
2023/05/16	0	0.00	3.1	78.30	78.80	-3.1	4,417	-0.07%
2023/05/12	1	77.50	10	77.60	77.30	-9	4,373	-0.21%
2023/05/11	1	77.50	10	77.60	77.70	-9	4,350	-0.21%
2023/05/10	9	77.49	2	77.50	77.50	7	4,362	0.16%
2023/05/09	3	77.80	1	77.70	78.50	2	4,373	0.05%
2023/05/08	5	77.50	5	77.50	77.70	0	4,370	0.00%
2023/05/05	10	77.40	2	77.40	77.50	8	4,369	0.18%
2023/05/03	2	77.10	0	0.00	77.10	2	4,475	0.04%
2023/05/02	0	0.00	0	77.80	77.50	0	4,564	0.00%
2023/04/24	0	0.00	0.1	77.60	78.00	-0.1	4,546	0.00%
2023/04/21	0	0.00	10	77.60	77.90	-10	4,504	-0.22%
2023/04/20	0	76.60	0	0.00	77.00	0	4,479	0.00%
2023/04/18	0	77.40	0	0.00	77.90	0	4,591	0.00%
2023/04/17	16	77.72	0	0.00	77.70	16	4,587	0.35%
2023/04/12	0	0.00	0	77.50	77.90	0	4,563	0.00%
2023/04/11	0	77.30	0	0.00	77.90	0	4,582	0.00%
2023/03/30	1	77.70	3	77.87	78.00	-2	4,712	-0.04%
2023/03/29	0	0.00	0.5	77.70	78.00	-0.5	4,900	-0.01%
2023/03/28	0	0.00	0.1	77.20	77.20	-0.1	5,105	0.00%
2023/03/24	0	0.00	1.5	76.86	76.80	-1.5	5,700	-0.03%
2023/03/23	0	76.60	1	76.20	76.60	-1	5,734	-0.02%
2023/03/22	1	76.00	1	76.00	75.90	0	5,797	0.00%
2023/03/20	0	0.00	3	76.00	75.40	-3	5,953	-0.05%
2023/03/17	0	0.00	6	76.00	76.50	-6	6,062	-0.10%
2023/03/16	0	0.00	0.5	74.50	74.90	-0.5	6,030	-0.01%
2023/03/15	0.6	74.87	31	75.00	74.50	-30.5	6,106	-0.50%
2023/03/14	1.1	73.81	1	74.30	74.10	0	6,150	0.00%
2023/03/13	0	74.70	3	74.57	74.70	-3	6,178	-0.05%
2023/03/10	0.3	74.28	2	73.90	74.00	-1.7	6,196	-0.03%
2023/03/09	10	75.17	0.1	75.00	74.60	9.9	6,243	0.16%
2023/03/08	0.1	75.90	0	0.00	76.10	0.1	6,381	0.00%
2023/03/07	0	0.00	0.5	75.50	76.20	-0.5	6,462	-0.01%
2023/03/06	0	0.00	5	75.46	75.70	-5	6,623	-0.08%
2023/03/01	1	74.80	0	0.00	74.70	1	7,056	0.01%
2023/02/24	0.1	76.00	4	75.90	75.60	-3.9	7,167	-0.05%
2023/02/23	1.1	76.27	0	0.00	76.10	1.1	7,156	0.02%
2023/02/21	0.2	75.69	0	0.00	76.00	0.2	7,202	0.00%
2023/02/20	0.1	75.68	3	75.80	75.80	-2.9	7,342	-0.04%
2023/02/17	1	75.50	4	75.52	75.70	-3	7,450	-0.04%
2023/02/16	0.1	75.14	1	75.60	75.40	-0.9	7,625	-0.01%
2023/02/15	0	0.00	0.2	75.30	74.70	-0.2	7,783	0.00%
2023/02/14	0	0.00	1	75.70	75.50	-1	7,799	-0.01%
2023/02/13	0.1	74.70	1	74.40	75.30	-0.9	7,853	-0.01%
2023/02/10	1.6	74.58	0	0.00	74.40	1.6	7,889	0.02%
2023/02/09	0	0.00	1	74.90	74.80	-1	7,999	-0.01%
2023/02/08	11	75.08	0	0.00	74.70	11	8,109	0.14%
2023/02/07	1	75.00	3	75.23	75.30	-2	8,221	-0.02%
2023/02/06	1	74.31	10	74.40	74.40	-9	8,225	-0.11%
2023/02/03	2.1	74.71	0.1	74.90	74.60	2	8,225	0.02%
2023/02/02	4	74.43	1	75.20	75.20	3	8,250	0.04%
2023/02/01	1	74.90	10	75.10	75.40	-9	8,237	-0.11%
2023/01/31	2	75.60	1.5	76.19	75.40	0.5	8,278	0.01%
2023/01/30	0	0.00	4	76.58	77.00	-4	8,248	-0.05%
2023/01/17	1	74.30	3	74.80	75.00	-2	8,151	-0.02%
2023/01/16	0	0.00	0.4	74.52	74.70	-0.4	8,187	-0.01%
2023/01/13	0	0.00	0	74.44	74.30	0	8,200	0.00%
2023/01/12	1.2	74.03	3.2	74.29	74.30	-2	8,525	-0.02%
2023/01/11	0	0.00	1	73.70	74.00	-1	8,605	-0.01%
2023/01/10	0	0.00	0.6	74.00	74.50	-0.6	8,690	-0.01%
2023/01/09	0	74.30	7.4	74.24	74.80	-7.4	8,743	-0.08%
2023/01/06	0.1	72.20	2	72.60	72.80	-1.9	8,735	-0.02%
2023/01/04	1	71.30	1	71.50	71.50	0	8,972	0.00%
2023/01/03	2.2	70.94	0	0.00	71.90	2.2	9,080	0.02%
2022/12/29	3	70.50	0	0.00	70.40	3	9,092	0.03%
2022/12/28	2.5	71.52	6.1	71.40	71.40	-3.6	9,086	-0.04%
2022/12/27	0.1	72.00	15	71.90	71.70	-14.9	9,118	-0.16%
2022/12/26	0	71.30	2	71.05	71.40	-2	9,166	-0.02%
2022/12/23	7	70.49	0	70.80	70.30	7	9,286	0.08%
2022/12/22	16	71.38	0	0.00	71.40	16	9,411	0.17%
2022/12/21	1	70.80	1	70.50	70.50	0	9,300	0.00%
2022/12/20	2.6	70.72	0	0.00	70.30	2.6	9,141	0.03%
2022/12/19	3.5	71.39	0	0.00	71.50	3.5	8,987	0.04%
2022/12/15	10	74.40	0	0.00	74.10	10	8,474	0.12%
2022/12/14	1	74.30	0	0.00	73.90	1	8,469	0.01%
2022/12/13	1	72.61	0	0.00	72.60	1	8,418	0.01%
2022/12/12	0	73.30	0	0.00	73.30	0	8,349	0.00%
2022/12/09	0	0.00	1.7	73.82	73.50	-1.7	8,481	-0.02%
2022/12/08	1.1	74.15	5	73.60	73.30	-3.9	8,428	-0.05%
2022/12/06	2	75.90	0	0.00	75.80	2	8,263	0.02%
2022/12/05	3	77.07	2	77.90	76.70	1	8,206	0.01%
2022/12/02	2	77.25	4	77.65	77.10	-2	8,142	-0.02%
2022/12/01	27	78.21	30	78.13	77.60	-3	8,155	-0.04%
2022/11/30	3	76.23	0	0.00	76.90	3	8,039	0.04%
2022/11/29	5	76.10	0	0.00	76.70	5	7,885	0.06%
2022/11/28	3	76.53	2.5	76.08	76.00	0.5	7,825	0.01%
2022/11/25	1.1	77.79	4	78.08	77.10	-2.9	7,756	-0.04%
2022/11/24	0	76.80	2	77.50	77.10	-2	7,691	-0.03%
2022/11/23	0	0.00	0.5	76.29	76.30	-0.5	7,618	-0.01%
2022/11/22	11	74.96	31.6	75.36	75.80	-20.6	7,574	-0.27%
2022/11/21	1	73.40	3	73.60	73.90	-2	7,440	-0.03%
2022/11/18	1	73.30	1	72.70	73.20	0	7,385	0.00%
2022/11/17	0	0.00	9.5	72.89	73.00	-9.5	7,364	-0.13%
2022/11/16	6	73.07	6	73.43	72.40	0	7,344	0.00%
2022/11/15	1.5	73.83	15	74.03	74.20	-13.5	7,236	-0.19%
2022/11/14	10	73.50	1	73.30	74.00	9	7,166	0.13%
2022/11/11	0	0.00	10.5	72.00	72.60	-10.5	7,000	-0.15%
2022/11/10	0.5	70.60	3.1	70.79	70.60	-2.6	6,892	-0.04%
2022/11/09	0	70.60	1.5	70.50	70.70	-1.5	6,902	-0.02%
2022/11/08	1	70.50	2.1	70.49	70.50	-1.1	6,916	-0.02%
2022/11/07	17	69.22	14.5	69.58	70.00	2.5	6,913	0.04%
2022/11/04	6	67.62	10	68.20	67.90	-4	6,853	-0.06%
2022/11/03	0	0.00	1	68.40	68.70	-1	6,796	-0.01%
2022/11/02	1	68.40	0	0.00	68.50	1	6,733	0.01%
2022/11/01	0	0.00	1	68.30	68.70	-1	6,720	-0.01%
2022/10/28	0	0.00	0	68.30	68.30	0	6,832	0.00%
2022/10/27	0	0.00	11	69.28	68.60	-11	6,872	-0.16%
2022/10/26	1	68.60	2	68.75	68.60	-1	7,016	-0.01%
2022/10/25	11	68.59	1	68.49	68.40	10	7,013	0.14%
2022/10/24	1	68.00	8	68.14	68.50	-7	7,024	-0.10%
2022/10/21	0	0.00	1.6	67.85	67.60	-1.6	6,986	-0.02%
2022/10/20	4	66.00	6	66.74	67.60	-2	6,978	-0.03%
2022/10/19	4	66.50	2	66.80	66.10	2	6,699	0.03%
2022/10/18	2	66.10	0.6	66.60	66.80	1.4	6,658	0.02%
2022/10/17	1.1	64.83	3	64.70	64.50	-2	6,646	-0.03%
2022/10/14	0	0.00	0.6	65.10	64.20	-0.6	6,693	-0.01%
2022/10/13	18.6	62.96	1	63.80	63.80	17.6	6,750	0.26%
2022/10/12	5.2	65.13	3	64.63	65.10	2.2	6,730	0.03%
2022/10/11	2	66.20	15	66.60	66.10	-13	6,783	-0.19%
2022/10/07	1	67.10	0	0.00	67.00	1	6,785	0.01%
2022/10/06	1	67.50	0	0.00	67.60	1	6,966	0.01%
2022/10/04	0	68.00	0.8	67.90	67.80	-0.8	7,593	-0.01%
2022/10/03	1	67.50	1	67.80	67.70	0	7,791	0.00%
2022/09/30	1	66.90	50	67.00	66.90	-49	8,005	-0.61%
2022/09/29	7	65.20	0	0.00	65.70	7	8,210	0.09%
2022/09/28	2	65.54	1	65.20	65.10	1	8,691	0.01%
2022/09/26	2	66.10	0	0.00	66.20	2	9,186	0.02%
2022/09/23	0	0.00	2	67.30	67.10	-2	9,300	-0.02%
2022/09/22	4.2	66.35	0	0.00	66.40	4.2	9,398	0.04%
2022/09/20	1	67.10	0	0.00	67.20	1	9,413	0.01%
2022/09/19	1	67.40	3	67.70	67.40	-2	9,477	-0.02%
2022/09/15	1	67.50	0	0.00	68.40	1	9,456	0.01%
2022/09/14	0	0.00	1	68.00	67.60	-1	9,488	-0.01%
2022/09/13	4	68.90	1	68.70	68.80	3	9,567	0.03%
2022/09/12	1	67.90	1	68.40	68.70	0	9,630	0.00%
2022/09/08	1	66.80	0	0.00	67.20	1	9,737	0.01%
2022/09/07	50	67.00	0	0.00	66.80	50	9,790	0.51%
2022/09/06	0	0.00	3	67.70	67.80	-3	9,824	-0.03%
2022/09/05	1	67.00	0	0.00	67.10	1	9,864	0.01%
2022/09/02	1	67.21	0	0.00	67.00	1	9,943	0.01%
2022/09/01	1	67.60	0	0.00	67.80	1	9,932	0.01%
2022/08/31	0	69.10	10	69.00	68.70	-10	9,898	-0.10%
2022/08/30	0.3	68.70	0	0.00	68.60	0.3	9,876	0.00%
2022/08/29	1	68.30	6	68.10	68.70	-5	9,833	-0.05%
2022/08/26	2	70.55	0	70.50	70.20	2	9,802	0.02%
2022/08/24	80	70.00	2.2	70.31	70.10	77.8	9,948	0.78%
2022/08/23	1	70.50	3	70.30	70.10	-2	10,808	-0.02%
2022/08/22	0.5	70.98	0	0.00	70.90	0.5	10,947	0.00%
2022/08/19	0	0.00	1.5	70.73	71.00	-1.5	11,031	-0.01%
2022/08/18	2	70.20	9	70.41	70.60	-7	11,079	-0.06%
2022/08/17	0	0.00	1	70.80	70.80	-1	11,159	-0.01%
2022/08/16	0	0.00	1	70.60	70.40	-1	11,178	-0.01%
2022/08/15	1	70.50	3	70.47	70.60	-2	11,214	-0.02%
2022/08/12	7	69.63	1.1	69.47	69.60	6	11,247	0.05%
2022/08/11	3	68.43	1	68.40	68.90	2	11,265	0.02%
2022/08/10	4	66.85	4	67.35	67.70	0	11,455	0.00%
2022/08/09	3	66.40	3	67.10	67.00	0	11,572	0.00%
2022/08/05	5	67.70	1	67.70	67.60	4	11,782	0.03%
2022/08/04	2	66.80	0.1	66.77	67.30	1.9	11,848	0.02%
2022/08/03	1	66.90	0.4	67.15	67.70	0.6	11,804	0.01%
2022/08/02	24	66.70	7.1	67.58	67.70	16.9	11,811	0.14%
2022/08/01	0	0.00	0.2	68.70	68.50	-0.2	11,690	0.00%
2022/07/29	5	67.10	3	67.33	67.30	2	11,720	0.02%
2022/07/28	0.2	66.40	11	66.40	66.60	-10.8	11,700	-0.09%
2022/07/26	4.3	65.92	0.2	66.10	65.70	4.1	11,710	0.03%
2022/07/25	0	0.00	2	65.40	65.60	-2	11,714	-0.02%
2022/07/22	12	64.90	1	64.90	64.70	11	11,755	0.09%
2022/07/21	0	0.00	3	65.03	65.00	-3	11,726	-0.03%
2022/07/20	3.1	63.98	4	64.10	63.30	-0.9	11,667	-0.01%
2022/07/19	1.1	63.65	0.2	63.93	63.70	0.9	11,648	0.01%
2022/07/18	1.1	62.85	0	0.00	62.90	1.1	11,597	0.01%
2022/07/15	2	62.30	1	62.60	62.60	1	11,514	0.01%
2022/07/14	2	62.50	3	62.70	62.70	-1	11,519	-0.01%
2022/07/13	9	62.49	5	62.62	62.00	4	11,450	0.03%
2022/07/12	78.2	61.20	1	60.80	60.60	77.2	11,252	0.69%
2022/07/11	10	63.93	0	0.00	63.60	10	10,916	0.09%
2022/07/08	32	65.42	0	65.57	65.00	32	10,823	0.30%
2022/07/07	40.7	64.58	4	65.68	65.00	36.7	10,711	0.34%
2022/07/06	65.6	68.62	7	67.14	67.00	58.6	10,509	0.56%
2022/07/05	90	81.72	14.1	82.57	80.60	75.9	9,928	0.76%
2022/07/04	2	82.95	0	0.00	82.60	2	9,579	0.02%
2022/07/01	4	82.90	5	82.90	82.70	-1	9,449	-0.01%
2022/06/30	0.1	84.00	30	84.20	83.00	-29.9	9,329	-0.32%
2022/06/29	0	0.00	1	84.80	84.60	-1	9,261	-0.01%
2022/06/28	0	84.30	0	0.00	84.80	0	9,228	0.00%
2022/06/27	7.2	84.95	2	85.30	84.70	5.2	9,313	0.06%
2022/06/24	0	0.00	2	84.45	84.70	-2	9,278	-0.02%
2022/06/23	1	83.20	0.2	83.40	83.30	0.8	9,228	0.01%
2022/06/22	0	0.00	2	83.70	83.50	-2	9,151	-0.02%
2022/06/21	5	84.10	4.1	83.43	83.70	1	9,089	0.01%
2022/06/20	41	82.44	3	82.33	82.10	38	9,020	0.42%
2022/06/17	1	83.00	0	0.00	83.00	1	9,009	0.01%
2022/06/16	0	0.00	5	83.56	83.20	-5	8,928	-0.06%
2022/06/15	0	0.00	2	83.60	83.40	-2	9,103	-0.02%
2022/06/14	18.2	82.97	0	0.00	82.90	18.2	9,186	0.20%
2022/06/13	34.1	83.12	1	83.02	83.30	33	9,263	0.36%
2022/06/10	13	84.41	0	0.00	84.70	13	9,240	0.14%
2022/06/09	10	84.60	1	84.90	84.80	9	9,403	0.10%
2022/06/08	0	0.00	3	84.80	84.50	-3	9,462	-0.03%
2022/06/07	2	84.00	0	84.30	84.30	2	9,520	0.02%
2022/06/06	5	84.56	1	84.80	84.60	4	9,552	0.04%
2022/06/02	2	83.55	1	84.50	84.50	1	9,610	0.01%
2022/06/01	3.7	84.60	1	85.20	84.60	2.7	9,701	0.03%
2022/05/31	3	83.93	3	85.30	85.30	0	9,648	0.00%
2022/05/30	10	83.30	1	83.50	83.90	9	8,843	0.10%
2022/05/27	2	82.10	0	0.00	82.30	2	8,816	0.02%
2022/05/26	1	81.60	3	81.70	81.70	-2	8,882	-0.02%
2022/05/25	1	81.90	0	0.00	82.00	1	8,978	0.01%
2022/05/24	5	81.58	0	0.00	81.30	5	9,061	0.06%
2022/05/23	0.1	82.00	1	82.20	82.20	-0.9	9,026	-0.01%
2022/05/20	3	81.57	3	81.83	82.10	0	9,056	0.00%
2022/05/19	4.1	81.31	0	0.00	81.40	4.1	9,002	0.05%
2022/05/18	6.1	82.03	2	82.15	82.50	4.1	9,034	0.05%
2022/05/17	16.1	80.95	0.7	81.24	81.30	15.4	8,874	0.17%
2022/05/16	9	81.71	0	0.00	81.20	9	8,814	0.10%
2022/05/13	7.2	81.84	1	81.70	82.00	6.2	8,770	0.07%
2022/05/12	12.2	82.99	0	0.00	82.10	12.2	8,698	0.14%
2022/05/11	6	83.98	0	0.00	84.40	6	8,646	0.07%
2022/05/10	15	84.07	2	84.00	84.40	13	8,630	0.15%
2022/05/09	90.2	84.76	0	0.00	84.70	90.2	8,550	1.05%
2022/05/06	1.1	86.20	0	86.60	86.60	1	8,562	0.01%
2022/05/05	1	86.71	0	0.00	87.10	1	8,714	0.01%
2022/05/04	6	86.60	0	0.00	86.60	6	8,737	0.07%
2022/05/03	0	86.50	0	0.00	86.50	0	8,896	0.00%
2022/04/29	1	86.00	1	86.10	86.70	0	8,906	0.00%
2022/04/28	1	85.20	0	0.00	85.50	1	8,945	0.01%
2022/04/27	5	85.28	0	0.00	85.10	5	8,922	0.06%
2022/04/26	3	86.20	10	86.10	86.30	-7	8,891	-0.08%
2022/04/25	23.2	85.93	2	86.60	85.90	21.2	8,836	0.24%
2022/04/22	0	0.00	10	87.80	87.60	-10	8,683	-0.12%
2022/04/21	10	88.65	0	0.00	88.30	10	8,692	0.12%
2022/04/20	4	88.10	2	88.40	88.70	2	8,693	0.02%
2022/04/19	12	88.03	0	0.00	88.00	12	8,697	0.14%
2022/04/18	3	87.50	0	0.00	87.80	3	8,683	0.03%
2022/04/15	5	88.80	0	0.00	88.80	5	8,617	0.06%
2022/04/14	6	89.72	0	0.00	89.70	6	8,621	0.07%
2022/04/13	11.1	90.31	0	0.00	90.40	11.1	8,550	0.13%
2022/04/12	9.7	91.11	0	0.00	91.30	9.7	8,438	0.11%
2022/04/11	1	92.20	0.4	92.10	92.10	0.6	8,361	0.01%
2022/04/08	2	92.95	0.6	92.90	93.40	1.5	8,363	0.02%
2022/04/07	0	0.00	2	93.69	93.10	-2	8,374	-0.02%
2022/04/06	0	92.50	0	0.00	93.60	0	8,282	0.00%
2022/04/01	0.1	92.90	1	93.01	93.50	-0.9	8,234	-0.01%
2022/03/31	2	93.20	0	0.00	93.20	2	8,188	0.02%
2022/03/30	1.2	93.07	2	93.34	93.50	-0.8	8,153	-0.01%
2022/03/29	0	92.30	0	0.00	92.50	0	8,031	0.00%
2022/03/28	12	91.38	10	92.00	92.20	2	7,980	0.03%
2022/03/25	11	92.06	7.3	92.21	92.40	3.7	7,999	0.05%
2022/03/24	25.1	92.06	0.1	92.23	92.40	25	8,015	0.31%
2022/03/23	10	92.58	0	0.00	92.50	10	8,110	0.12%
2022/03/22	0	92.00	2.5	91.94	92.40	-2.5	8,181	-0.03%
2022/03/21	0	92.00	2	92.15	92.10	-2	8,181	-0.02%
2022/03/18	0	0.00	2.1	92.33	91.30	-2.1	8,178	-0.03%
2022/03/17	0.1	91.91	3	91.90	91.90	-2.9	8,008	-0.04%
2022/03/16	6	90.97	6.6	91.39	91.50	-0.6	7,824	-0.01%
2022/03/15	0	0.00	5	91.08	90.80	-5	7,738	-0.06%
2022/03/14	1	91.70	5	91.54	91.20	-4	7,713	-0.05%
2022/03/11	3.5	89.85	2	90.00	89.80	1.5	7,580	0.02%
2022/03/10	1	89.40	1	89.40	89.60	0	7,506	0.00%
2022/03/08	12.2	86.94	15	87.06	86.60	-2.8	7,385	-0.04%
2022/03/07	9	88.90	8	88.11	88.40	1	7,286	0.01%
2022/03/04	12	90.11	2	90.65	90.70	10	7,488	0.13%
2022/03/03	3	91.09	24	90.66	91.20	-21	7,501	-0.28%
2022/03/02	12	90.15	3	90.83	90.50	9	7,610	0.12%
2022/03/01	0	0.00	5.2	89.40	90.00	-5.2	7,506	-0.07%
2022/02/25	4.2	86.83	1	87.70	87.70	3.2	7,389	0.04%
2022/02/24	8	87.45	1.1	87.60	87.10	6.9	7,273	0.10%
2022/02/23	7	88.46	1	88.30	88.60	6	7,148	0.08%
2022/02/22	2	87.70	10.1	87.65	88.20	-8.1	7,203	-0.11%
2022/02/21	0	88.90	1	89.20	89.10	-1	7,161	-0.01%
2022/02/18	13	88.99	3	89.17	89.10	10	7,300	0.14%
2022/02/17	1	88.60	0	88.80	88.70	1	7,270	0.01%
2022/02/16	2	87.40	3.3	88.65	88.80	-1.3	7,252	-0.02%
2022/02/15	12	87.82	0	0.00	87.40	12	7,202	0.17%
2022/02/14	4.4	87.59	1	87.80	88.40	3.4	7,227	0.05%
2022/02/11	5	88.14	0	0.00	88.80	5	7,240	0.07%
2022/02/10	2	88.50	0	88.60	88.60	2	7,290	0.03%
2022/02/09	1.3	88.42	5.1	88.68	89.20	-3.8	7,322	-0.05%
2022/02/08	4	88.78	0	0.00	88.60	4	7,360	0.05%
2022/02/07	8	87.68	3.2	88.98	89.50	4.8	7,303	0.07%
2022/01/26	0	0.00	6.4	86.37	86.40	-6.4	7,150	-0.09%
2022/01/25	11.3	85.39	0	0.00	85.50	11.3	7,162	0.16%
2022/01/24	5.2	86.60	0	0.00	87.00	5.2	7,014	0.07%
2022/01/21	11.1	86.85	0	0.00	86.40	11.1	7,064	0.16%
2022/01/19	0	0.00	2	87.40	87.40	-2	7,134	-0.03%
2022/01/18	0	0.00	3	87.66	87.40	-3	7,125	-0.04%
2022/01/17	0	0.00	0.1	87.50	87.50	-0.1	7,147	0.00%
2022/01/14	2.3	88.05	6.1	87.81	87.70	-3.8	7,164	-0.05%
2022/01/13	2	88.45	5.2	88.60	88.70	-3.2	7,101	-0.05%
2022/01/12	2	87.86	4	87.93	88.40	-2	7,116	-0.03%
2022/01/11	2.1	87.09	0	0.00	87.10	2.1	7,050	0.03%
2022/01/10	4.5	86.52	0	0.00	86.90	4.5	6,975	0.06%
2022/01/06	0	85.90	0	0.00	86.10	0	6,947	0.00%
2022/01/04	1	86.00	0	0.00	86.20	1	7,143	0.01%
2022/01/03	1	86.60	1	85.80	86.30	0	7,176	0.00%
2021/12/30	1	86.00	2.1	85.49	85.40	-1.1	7,270	-0.01%
2021/12/29	0.2	85.90	0	85.70	86.00	0.2	7,440	0.00%
2021/12/28	0	0.00	2	85.60	86.00	-2	7,564	-0.03%
2021/12/27	0.1	85.60	0	0.00	85.90	0.1	7,652	0.00%
2021/12/24	0	0.00	9	85.70	85.90	-9	7,805	-0.12%
2021/12/23	0	0.00	3	84.90	85.40	-3	7,889	-0.04%
2021/12/22	0	0.00	2.1	84.79	84.80	-2.1	8,060	-0.03%
2021/12/21	0	0.00	11	84.66	84.40	-11	8,178	-0.13%
2021/12/20	0	83.70	1	84.00	83.80	-1	8,376	-0.01%
2021/12/17	0	0.00	15	84.11	84.30	-15	8,528	-0.18%
2021/12/16	11	82.81	0	0.00	82.70	11	8,466	0.13%
2021/12/14	2	83.00	2	83.00	83.00	0	8,655	0.00%
2021/12/13	4	83.63	0.1	83.50	83.30	3.9	8,817	0.04%
2021/12/10	0	0.00	4	84.50	84.40	-4	8,826	-0.05%
2021/12/09	0	0.00	1	84.80	84.80	-1	8,885	-0.01%
2021/12/08	0	0.00	1	84.70	84.60	-1	8,884	-0.01%
2021/12/07	5	83.50	0	0.00	84.70	5	8,812	0.06%
2021/12/06	2	83.90	0	0.00	84.20	2	8,805	0.02%
2021/12/03	8	83.90	0	0.00	83.60	8	8,827	0.09%
2021/12/02	0	0.00	3	83.80	83.80	-3	8,820	-0.03%
2021/12/01	2	83.25	0	0.00	83.50	2	8,784	0.02%
2021/11/30	3	82.53	0	0.00	82.50	3	8,799	0.03%
2021/11/29	6.2	82.79	6	82.55	82.70	0.2	8,466	0.00%
2021/11/26	17	84.38	0	0.00	84.00	17	8,453	0.20%
2021/11/25	7	86.06	4	86.32	86.30	3	8,420	0.04%
2021/11/24	0	86.40	5	86.20	86.40	-5	8,422	-0.06%
2021/11/23	0	0.00	2	85.60	85.60	-2	8,420	-0.02%
2021/11/22	2	85.00	1	85.60	85.50	1	8,437	0.01%
2021/11/19	2	85.00	0	0.00	85.00	2	8,397	0.02%
2021/11/18	0	0.00	12	85.70	86.00	-12	8,322	-0.14%
2021/11/17	3	85.23	1	85.60	85.60	2	8,265	0.02%
2021/11/15	2	85.80	0.1	86.07	85.90	1.9	8,261	0.02%
2021/11/12	0	0.00	3	86.10	86.00	-3	8,256	-0.04%
2021/11/11	5	85.30	0	0.00	85.30	5	8,251	0.06%
2021/11/09	0	0.00	3	85.53	85.80	-3	8,137	-0.04%
2021/11/08	2	85.45	0	0.00	85.70	2	8,041	0.02%
2021/11/05	6	84.10	6.2	84.77	84.90	-0.2	8,010	0.00%
2021/11/04	0.7	85.00	3	85.40	85.10	-2.3	8,014	-0.03%
2021/11/03	5	84.30	4	84.93	84.70	1	8,036	0.01%
2021/11/02	6.2	85.05	2	85.30	85.00	4.2	8,015	0.05%
2021/11/01	1	85.20	1	85.90	84.90	0	7,932	0.00%
2021/10/29	6	85.03	6	85.27	85.10	0	7,891	0.00%
2021/10/28	14	86.45	1	86.00	86.00	13	7,848	0.17%
2021/10/27	9	87.87	0	0.00	87.90	9	7,783	0.12%
2021/10/26	0	0.00	1	88.87	88.80	-1	7,801	-0.01%
2021/10/25	7	88.53	1	88.40	88.20	6	7,824	0.08%
2021/10/20	0	88.80	3	89.60	89.10	-3	8,135	-0.04%
2021/10/19	0	88.80	2	89.25	88.90	-2	8,108	-0.02%
2021/10/18	6	88.85	3	88.90	88.50	3	8,203	0.04%
2021/10/15	3	87.60	1	88.80	89.20	2	8,279	0.02%
2021/10/14	1	88.10	0	0.00	88.20	1	8,280	0.01%
2021/10/12	4	88.23	0	0.00	88.60	4	8,441	0.05%
2021/10/08	0	0.00	2	91.29	91.30	-2	8,275	-0.02%
2021/10/07	2	89.95	1	90.00	90.70	1	8,300	0.01%
2021/10/06	3	89.67	13	90.20	90.00	-10	8,281	-0.12%
2021/10/05	11	88.18	1	88.40	88.90	10	8,242	0.12%
2021/10/04	9	88.33	8	87.30	87.20	1	8,212	0.01%
2021/10/01	1	88.00	0	0.00	88.20	1	8,162	0.01%
2021/09/30	2.6	91.08	0	91.10	91.50	2.5	8,079	0.03%
2021/09/29	0	0.00	1	91.40	90.80	-1	8,020	-0.01%
2021/09/28	0	0.00	4	92.05	92.80	-4	7,967	-0.05%
2021/09/27	2	91.16	9.2	92.30	92.10	-7.2	7,950	-0.09%
2021/09/24	1	90.90	16	90.88	91.30	-15	7,852	-0.19%
2021/09/22	0	87.30	2	87.70	87.30	-2	7,747	-0.03%
2021/09/17	6	90.38	9	90.32	89.90	-3	7,600	-0.04%
2021/09/16	4	90.40	2	90.25	90.50	2	7,426	0.03%
2021/09/15	1	88.80	1.1	88.87	88.90	-0.1	7,223	0.00%
2021/09/14	0.1	88.10	1	88.80	88.60	-0.9	7,275	-0.01%
2021/09/13	3	87.80	3	88.40	88.50	0	7,231	0.00%
2021/09/09	2	85.70	3	87.00	87.00	-1	7,649	-0.01%
2021/09/08	0	0.00	2	87.40	87.40	-2	7,592	-0.03%
2021/09/07	1	87.50	0	0.00	87.70	1	7,579	0.01%
2021/09/06	0	87.50	0	0.00	87.50	0	7,558	0.00%
2021/09/03	0	0.00	1.3	88.15	88.00	-1.3	7,565	-0.02%
2021/09/02	0	0.00	0	87.30	87.50	0	7,573	0.00%
2021/09/01	0	0.00	0	88.30	88.50	0	7,654	0.00%
2021/08/31	1	86.70	6	89.30	89.60	-5	7,611	-0.07%
2021/08/30	0	0.00	3.1	87.56	87.60	-3.1	7,493	-0.04%
2021/08/27	0	0.00	4.7	85.93	86.30	-4.7	7,490	-0.06%
2021/08/26	1	84.40	0	85.20	84.60	1	7,551	0.01%
2021/08/25	2	85.20	0	0.00	85.20	2	7,609	0.03%
2021/08/24	0	0.00	3	84.60	84.90	-3	7,629	-0.04%
2021/08/23	0	0.00	3	83.27	83.60	-3	7,684	-0.04%
2021/08/20	8.1	82.12	5	83.00	81.90	3.1	7,776	0.04%
2021/08/19	12.2	84.94	0	0.00	84.00	12.2	7,867	0.15%
2021/08/18	2	85.75	2	86.75	86.90	0	7,833	0.00%
2021/08/17	1	85.60	3	86.43	86.10	-2	7,921	-0.03%
2021/08/16	2	85.75	3	86.07	85.90	-1	7,922	-0.01%
2021/08/13	3.1	86.04	1	86.50	86.40	2.1	7,928	0.03%
2021/08/12	3	87.30	0	0.00	87.80	3	7,979	0.04%
2021/08/11	0	87.30	4	87.50	87.80	-4	8,062	-0.05%
2021/08/10	1	87.88	0	0.00	87.00	1	8,090	0.01%
2021/08/09	4	86.73	3	88.23	88.30	1	8,176	0.01%
2021/08/06	2	87.55	3	88.20	88.40	-1	8,265	-0.01%
2021/08/05	2	87.90	0	0.00	87.80	2	8,476	0.02%
2021/08/04	0	88.00	2	88.30	88.30	-2	8,837	-0.02%
2021/08/03	2	88.11	9	87.64	88.40	-7	8,962	-0.08%
2021/08/02	2	88.00	10	88.37	88.80	-8	9,021	-0.09%
2021/07/30	4	87.10	3.1	87.20	87.00	0.9	9,159	0.01%
2021/07/29	0.1	86.00	3	86.00	86.30	-2.9	9,219	-0.03%
2021/07/28	1	84.90	3	84.43	85.30	-2	9,341	-0.02%
2021/07/26	6	86.47	0	0.00	86.20	6	9,446	0.06%
2021/07/22	0	0.00	4	87.33	87.80	-4	9,735	-0.04%
2021/07/21	7.1	85.38	3	85.33	85.60	4.1	9,914	0.04%
2021/07/20	6.3	86.20	2	87.00	86.00	4.3	9,937	0.04%
2021/07/19	11	87.63	18	87.62	87.90	-7	10,018	-0.07%
2021/07/16	0	0.00	7	88.76	89.00	-7	10,217	-0.07%
2021/07/15	0	0.00	11	87.89	87.90	-11	10,346	-0.11%
2021/07/14	2	87.20	5	87.24	87.20	-3	10,507	-0.03%
2021/07/13	0	0.00	0.3	86.50	86.90	-0.3	10,658	0.00%
2021/07/12	4	87.48	3	86.60	86.00	1	10,789	0.01%
2021/07/09	2.2	84.83	4	85.85	86.30	-1.8	11,013	-0.02%
2021/07/08	1	85.30	2	85.45	85.50	-1	11,065	-0.01%
2021/07/07	0	0.00	2	86.50	86.60	-2	11,322	-0.02%
2021/07/06	0	0.00	3	86.03	85.90	-3	11,653	-0.03%
2021/07/05	1	86.20	8	86.33	86.50	-7	11,899	-0.06%
2021/07/02	5	85.36	4.2	84.79	84.50	0.8	11,829	0.01%
2021/07/01	3	83.37	3	83.87	83.90	0	11,777	0.00%
2021/06/30	1	82.60	1	82.60	83.20	0	11,732	0.00%
2021/06/29	2	83.05	2.4	83.12	83.30	-0.4	11,703	0.00%
2021/06/28	0.3	83.17	0	0.00	83.30	0.3	11,867	0.00%
2021/06/25	0	83.50	1	83.60	83.00	-1	12,002	-0.01%
2021/06/24	3	82.77	0	0.00	83.00	3	12,239	0.02%
2021/06/23	3	81.83	4	82.65	82.80	-1	12,322	-0.01%
2021/06/22	0.7	81.80	6	82.30	81.90	-5.3	12,223	-0.04%
2021/06/21	13	80.71	3	81.40	81.40	10	12,267	0.08%
2021/06/18	9	83.10	0	0.00	82.30	9	12,160	0.07%
2021/06/17	1	84.10	0	0.00	84.90	1	11,939	0.01%
2021/06/11	0	0.00	1	85.50	85.10	-1	12,414	-0.01%
2021/06/10	1	85.40	2	84.95	85.80	-1	12,539	-0.01%
2021/06/09	1	84.00	0	0.00	84.80	1	12,671	0.01%
2021/06/08	1	85.00	2	85.20	85.00	-1	12,667	-0.01%
2021/06/07	1	85.90	0	0.00	85.60	1	13,043	0.01%
2021/06/03	0	0.00	4.2	87.27	86.90	-4.2	13,187	-0.03%
2021/06/02	19	86.82	4	86.18	86.60	15	13,188	0.11%
2021/06/01	2	84.75	7	84.94	85.00	-5	13,157	-0.04%
2021/05/31	3	84.30	1	84.40	84.40	2	13,328	0.02%
2021/05/28	2	81.90	2	83.20	83.50	0	13,398	0.00%
2021/05/27	1	81.50	0	0.00	82.10	1	13,414	0.01%
2021/05/26	0	83.30	0	0.00	83.30	0	13,454	0.00%
2021/05/25	1	83.10	1	83.12	84.30	0	13,572	0.00%
2021/05/24	1	81.11	0	0.00	81.70	1	13,534	0.01%
2021/05/21	1	81.10	8	82.55	82.40	-7	13,637	-0.05%
2021/05/20	1	80.80	1	81.78	81.50	0	13,651	0.00%
2021/05/19	0	0.00	16	82.06	81.80	-16	13,646	-0.12%
2021/05/18	8	80.86	3	80.87	81.30	5	13,622	0.04%
2021/05/17	11	77.65	15.3	77.82	77.90	-4.2	13,695	-0.03%
2021/05/14	10.1	79.40	23	80.32	80.40	-12.9	13,582	-0.09%
2021/05/13	10	79.86	7.1	79.38	79.00	2.9	13,460	0.02%
2021/05/12	35	79.57	79	81.96	80.80	-44	13,237	-0.33%
2021/05/11	8	86.64	3	86.27	85.90	5	12,948	0.04%
2021/05/10	22	88.93	5	88.74	89.00	17	12,853	0.13%
2021/05/07	24	88.18	2	87.70	88.60	22	12,875	0.17%
2021/05/06	2.1	89.33	2	87.80	89.60	0.1	12,753	0.00%
2021/05/05	2	89.10	18.8	88.65	88.00	-16.8	12,608	-0.13%
2021/05/04	3	86.97	17	88.71	86.90	-14	12,479	-0.11%
2021/05/03	5	87.58	4	88.50	87.90	1	12,256	0.01%
2021/04/29	13.1	88.39	2	88.20	88.20	11.1	12,192	0.09%
2021/04/28	18	89.46	18	89.29	89.60	0	12,015	0.00%
2021/04/27	16	91.68	42	90.52	91.80	-26	11,962	-0.22%
2021/04/26	6	89.43	1	89.60	90.00	5	11,655	0.04%
2021/04/23	11	89.25	3	89.60	90.00	8	11,576	0.07%
2021/04/22	19	90.08	53	90.70	90.20	-34	11,496	-0.30%
2021/04/21	21.6	90.21	5	90.18	90.20	16.5	11,250	0.15%
2021/04/20	15	90.63	10	90.68	91.10	5	11,088	0.05%
2021/04/19	17.1	90.70	28.2	89.71	91.10	-11.1	10,959	-0.10%
2021/04/16	51.1	89.53	36	89.42	89.90	15.1	10,862	0.14%
2021/04/15	48	88.68	23	88.35	89.00	25	10,713	0.23%
2021/04/14	7	86.63	2	86.40	86.50	5	10,361	0.05%
2021/04/13	12	87.62	5	87.72	86.80	7	10,254	0.07%
2021/04/12	4	84.95	11	85.45	85.50	-7	9,964	-0.07%
2021/04/09	1	82.80	15	82.18	82.30	-14	9,635	-0.15%
2021/04/08	9	80.19	7	80.19	80.10	2	9,393	0.02%
2021/04/07	12	79.56	5.8	79.41	80.10	6.2	9,483	0.07%
2021/04/06	1	79.90	8	80.03	80.00	-7	9,421	-0.07%
2021/04/01	0	0.00	1	78.90	79.60	-1	9,379	-0.01%
2021/03/31	1	79.59	34	79.34	79.80	-33	9,307	-0.35%
2021/03/29	1	79.20	12	78.90	78.90	-11	8,960	-0.12%
2021/03/26	0	0.00	10	77.37	77.30	-10	8,749	-0.11%
2021/03/24	1	76.00	0.5	75.54	76.20	0.5	8,794	0.01%
2021/03/23	0	0.00	3	75.93	75.90	-3	8,760	-0.03%
2021/03/22	0	76.00	6	75.93	76.40	-6	8,791	-0.07%
2021/03/19	13	74.18	1.3	74.41	74.50	11.7	8,741	0.13%
2021/03/18	6	75.92	1	76.50	76.60	5	8,448	0.06%
2021/03/17	8	76.95	16	77.18	76.40	-8	8,404	-0.09%
2021/03/16	0	0.00	7	77.40	77.30	-7	8,379	-0.08%
2021/03/15	0	0.00	0.3	76.80	76.80	-0.3	8,295	0.00%
2021/03/12	3	76.50	1	76.90	77.20	2	8,147	0.02%
2021/03/11	31.3	76.98	49	77.61	76.70	-17.7	8,136	-0.22%
2021/03/10	2	74.10	2	74.00	74.60	0	7,892	0.00%
2021/03/09	10	73.00	1	73.40	73.60	9	8,016	0.11%
2021/03/08	0	0.00	2	73.60	73.50	-2	7,984	-0.03%
2021/03/05	1	72.50	5	72.60	72.90	-4	7,925	-0.05%
2021/03/04	8	73.18	2	74.15	73.40	6	8,131	0.07%
2021/03/03	1	74.90	11	74.86	74.80	-10	8,015	-0.12%
2021/03/02	5	74.60	5	74.28	73.80	0	7,892	0.00%
2021/02/26	2.1	72.25	3	74.00	72.70	-0.9	7,823	-0.01%
2021/02/25	0.1	74.60	6	74.82	75.00	-5.9	7,574	-0.08%
2021/02/24	2	74.10	0	73.30	73.80	2	7,457	0.03%
2021/02/23	9	72.52	15.1	72.88	73.80	-6.1	7,414	-0.08%
2021/02/22	0.1	71.60	2	71.55	71.60	-1.9	7,303	-0.03%
2021/02/19	4	70.00	0	0.00	70.20	4	7,346	0.05%
2021/02/18	2	71.00	0	0.00	70.70	2	7,335	0.03%
2021/02/17	0	0.00	10	70.03	70.00	-10	7,322	-0.14%
2021/02/05	4	68.43	1	69.60	68.50	3	7,189	0.04%
2021/02/03	0	68.80	1	69.10	68.80	-1	7,356	-0.01%
2021/02/02	0.1	67.90	4	68.93	68.80	-3.9	7,379	-0.05%
2021/02/01	1.1	66.15	4	67.35	66.70	-2.9	7,337	-0.04%
2021/01/29	10	66.59	0	0.00	65.60	10	7,324	0.14%
2021/01/28	6	68.10	0	0.00	67.70	6	7,211	0.08%
2021/01/27	1.7	69.34	0	0.00	69.10	1.7	7,144	0.02%
2021/01/26	6	69.65	0	0.00	69.50	6	7,192	0.08%
2021/01/25	5	69.90	4	70.08	70.30	1	7,143	0.01%
2021/01/22	3.3	69.03	0	0.00	69.20	3.3	7,168	0.05%
2021/01/20	11	69.78	0	0.00	69.30	11	7,091	0.16%
2021/01/18	4	71.20	0.1	71.60	71.50	3.9	6,961	0.06%
2021/01/15	4	72.80	0	0.00	72.30	4	6,980	0.06%
2021/01/14	0	0.00	1	74.40	74.20	-1	7,207	-0.01%
2021/01/13	0	0.00	61	74.10	74.00	-61	7,216	-0.85%
2021/01/12	2	73.25	1	73.50	73.60	1	7,147	0.01%
2021/01/11	0	0.00	5	73.92	74.40	-5	7,103	-0.07%
2021/01/08	0	0.00	6.1	72.27	72.70	-6.1	6,987	-0.09%
2021/01/07	0	0.00	2	71.70	71.50	-2	6,942	-0.03%
2021/01/06	0	0.00	2	71.05	70.70	-2	6,917	-0.03%
2021/01/05	0	0.00	1	70.80	71.00	-1	6,853	-0.01%
2021/01/04	0	0.00	32	72.36	71.40	-32	6,846	-0.47%
2020/12/31	0	0.00	1	71.90	71.90	-1	6,738	-0.01%
2020/12/30	3	71.30	36	71.39	72.50	-33	6,680	-0.49%
2020/12/29	0	0.00	2	70.10	70.40	-2	6,543	-0.03%
2020/12/28	0	70.30	37	70.05	70.60	-37	6,551	-0.56%
2020/12/25	1	69.50	18	69.59	69.40	-17	6,507	-0.26%
2020/12/24	0	0.00	7	69.06	69.20	-7	6,499	-0.11%
2020/12/23	1	68.20	0	0.00	68.10	1	6,491	0.02%
2020/12/22	15	69.39	6	69.92	68.60	9	6,514	0.14%
2020/12/21	5	69.20	6	68.93	69.40	-1	6,594	-0.02%
2020/12/18	1	67.50	7	68.36	67.50	-6	6,569	-0.09%
2020/12/17	4	68.18	10	68.51	68.60	-6	6,509	-0.09%
2020/12/16	1	67.70	4.6	68.32	68.70	-3.6	6,511	-0.06%
2020/12/15	3	67.10	0	0.00	67.20	3	6,617	0.05%
2020/12/14	4	68.10	2	68.50	67.80	2	6,588	0.03%
2020/12/11	0	0.00	8	68.16	68.30	-8	6,569	-0.12%
2020/12/10	0	0.00	12	67.72	67.80	-12	6,517	-0.18%
2020/12/09	7	66.99	4	67.05	67.10	3	6,427	0.05%
2020/12/08	3	67.10	0	0.00	67.20	3	6,400	0.05%
2020/12/07	2	67.75	2.1	68.00	67.50	-0.1	6,363	0.00%
2020/12/04	0	67.60	53	67.61	67.70	-53	6,315	-0.84%
2020/12/03	67	67.07	12.2	66.95	66.60	54.8	6,168	0.89%
2020/12/02	2	65.05	0.2	65.50	65.60	1.8	5,943	0.03%
2020/12/01	1.4	65.34	6	65.77	66.00	-4.6	5,910	-0.08%
2020/11/30	4	65.25	0	0.00	64.20	4	5,907	0.07%
2020/11/27	0	0.00	1	65.90	65.60	-1	5,654	-0.02%
2020/11/26	2	65.60	0	0.00	65.80	2	5,616	0.04%
2020/11/24	2	65.70	0	0.00	65.60	2	5,612	0.04%
2020/11/23	1	66.20	6	66.03	66.20	-5	5,592	-0.09%
2020/11/20	0	0.00	2.1	65.30	65.70	-2.1	5,539	-0.04%
2020/11/19	0	0.00	1	65.20	65.30	-1	5,507	-0.02%
2020/11/18	0	0.00	3	65.20	65.50	-3	5,456	-0.05%
2020/11/17	4	64.03	2.1	64.45	65.00	1.9	5,372	0.04%
2020/11/16	0	0.00	2	64.55	64.50	-2	5,358	-0.04%
2020/11/13	0	0.00	1	64.00	64.10	-1	5,316	-0.02%
2020/11/12	4	63.85	2	64.35	63.90	2	5,289	0.04%
2020/11/11	0.2	65.00	6	64.22	65.30	-5.8	5,230	-0.11%
2020/11/10	0	0.00	2.2	62.62	63.00	-2.2	5,017	-0.04%
2020/11/09	0	0.00	1	62.10	62.10	-1	4,970	-0.02%
2020/11/06	0	0.00	2	61.40	61.70	-2	4,958	-0.04%
2020/11/05	0	0.00	1	61.40	61.50	-1	4,970	-0.02%
2020/11/04	0	0.00	3	60.93	61.00	-3	4,997	-0.06%
2020/11/03	0	0.00	1	60.80	60.80	-1	5,003	-0.02%
2020/10/30	0	59.00	0	0.00	58.70	0	4,962	0.00%
2020/10/29	2	58.75	1	59.20	59.00	1	4,928	0.02%
2020/10/27	0	0.00	2	60.10	60.10	-2	5,014	-0.04%
2020/10/26	0	0.00	2	59.80	60.00	-2	5,021	-0.04%
2020/10/22	3	58.27	1	58.90	60.50	2	5,012	0.04%
2020/10/21	5	58.70	1	58.80	58.60	4	4,748	0.08%
2020/10/19	5	59.22	0	0.00	59.00	5	4,659	0.11%
2020/10/16	2	59.45	1	59.50	59.20	1	4,644	0.02%
2020/10/15	3	59.90	0	0.00	59.50	3	4,661	0.06%
2020/10/14	1	60.20	0	0.00	60.50	1	4,619	0.02%
2020/10/13	0	0.00	1	60.50	60.80	-1	4,614	-0.02%
2020/10/12	0	0.00	3	60.90	61.20	-3	4,662	-0.06%
2020/10/08	2	60.65	0	0.00	60.70	2	4,677	0.04%
2020/10/07	7	60.60	15	60.56	60.40	-8	4,729	-0.17%
2020/10/06	0	0.00	1	60.40	60.90	-1	4,765	-0.02%
2020/10/05	0	0.00	12	60.67	59.70	-12	4,799	-0.25%
2020/09/30	3	59.57	0	0.00	59.50	3	4,829	0.06%
2020/09/29	1	59.50	10	59.70	59.60	-9	4,838	-0.19%
2020/09/28	1	58.70	0	0.00	59.40	1	4,940	0.02%
2020/09/25	1	58.70	0	0.00	58.20	1	5,064	0.02%
2020/09/24	10	58.42	8	58.96	58.00	2	5,068	0.04%
2020/09/23	8	60.00	0	0.00	60.00	8	4,952	0.16%
2020/09/22	2	60.30	0	0.00	60.30	2	4,923	0.04%
2020/09/21	0	0.00	1	62.00	61.50	-1	4,922	-0.02%
2020/09/18	0	0.00	3	61.80	61.30	-3	4,956	-0.06%
2020/09/16	1	61.10	0	0.00	61.10	1	4,873	0.02%
2020/09/15	0.3	61.20	0	61.20	61.20	0.2	4,908	0.00%
2020/09/11	1	60.50	0	0.00	60.80	1	5,174	0.02%
2020/09/10	1	60.60	0	0.00	61.00	1	5,209	0.02%
2020/09/09	2	60.60	1	60.60	61.00	1	5,268	0.02%
2020/09/07	3	61.10	4	61.10	61.10	-1	5,375	-0.02%
2020/09/04	2	60.50	1	61.00	60.50	1	5,414	0.02%
2020/09/03	8	60.76	0	0.00	60.90	8	5,468	0.15%
2020/09/02	2	60.40	0	60.90	60.80	2	5,472	0.04%
2020/09/01	2	60.70	0	0.00	60.80	2	5,513	0.04%
2020/08/31	1	61.10	3	61.50	61.50	-2	5,493	-0.04%
2020/08/27	1	61.70	0	0.00	61.60	1	5,569	0.02%
2020/08/25	0	0.00	1	61.80	61.70	-1	5,618	-0.02%
2020/08/24	0	0.00	1	61.90	61.80	-1	5,792	-0.02%
2020/08/21	5	61.80	2	62.40	62.30	3	5,835	0.05%
2020/08/20	2	61.15	0	0.00	60.80	2	5,833	0.03%
2020/08/19	3	63.00	0	0.00	62.70	3	5,818	0.05%
2020/08/17	1	63.90	5	63.82	63.90	-4	5,891	-0.07%
2020/08/13	1	63.50	1	62.70	63.60	0	5,935	0.00%
2020/08/11	0	0.00	3	63.47	62.80	-3	5,954	-0.05%
2020/08/10	1	63.00	8.4	61.96	63.20	-7.4	5,937	-0.12%
2020/08/07	6	61.27	0	0.00	60.80	6	5,916	0.10%
2020/08/06	3.2	61.34	1	61.00	61.50	2.2	5,879	0.04%
2020/08/05	1	60.70	1	61.00	60.70	0	5,920	0.00%
2020/08/04	2	60.25	2	60.70	60.40	0	5,929	0.00%
2020/08/03	9	60.46	0	0.00	60.20	9	5,944	0.15%
2020/07/31	1	61.50	1	61.20	61.10	0	5,903	0.00%
2020/07/30	5.1	61.11	0	0.00	61.50	5.1	5,882	0.09%
2020/07/29	5	61.46	0	0.00	61.10	5	5,888	0.08%
2020/07/28	2	61.35	0	0.00	61.40	2	6,072	0.03%
2020/07/27	0	0.00	5	62.70	62.50	-5	6,216	-0.08%
2020/07/24	2	63.15	5	63.00	63.10	-3	6,340	-0.05%
2020/07/23	8	63.74	0	0.00	63.50	8	6,414	0.12%
2020/07/22	1	64.20	0	0.00	64.40	1	6,532	0.02%
2020/07/21	1	63.90	2	64.45	64.00	-1	6,536	-0.02%
2020/07/20	2	63.40	0	0.00	63.50	2	6,530	0.03%
2020/07/17	1	64.80	8	64.79	64.40	-7	6,539	-0.11%
2020/07/16	5	64.90	2	64.80	64.60	3	6,653	0.05%
2020/07/15	0	0.00	0.2	63.70	64.10	-0.2	6,649	0.00%
2020/07/14	2	63.55	0	0.00	63.50	2	6,686	0.03%
2020/07/10	2	63.40	0.2	63.50	63.30	1.8	6,769	0.03%
2020/07/09	3	64.37	0	0.00	64.30	3	6,824	0.04%
2020/07/08	7	64.74	0	0.00	64.80	7	6,800	0.10%
2020/07/07	5	64.76	2	64.75	64.80	3	6,793	0.04%
2020/07/06	1	67.00	2.3	66.70	67.00	-1.3	6,748	-0.02%
2020/07/03	2	65.80	5	65.88	65.80	-3	6,717	-0.04%
2020/06/30	6.1	64.60	1	64.90	64.60	5.1	6,830	0.07%
2020/06/29	2	63.75	0	0.00	64.00	2	6,899	0.03%
2020/06/24	7	64.94	31.2	64.96	64.70	-24.2	6,927	-0.35%
2020/06/23	1	64.60	31	64.60	65.00	-30	6,922	-0.43%
2020/06/18	1	64.60	0	0.00	64.90	1	6,872	0.01%
2020/06/16	0.2	65.00	1	65.20	64.90	-0.8	7,318	-0.01%
2020/06/12	2.2	65.13	0	0.00	65.30	2.2	7,795	0.03%
2020/06/11	0	0.00	5.2	66.97	66.00	-5.2	7,974	-0.06%
2020/06/10	5	67.40	0	0.00	67.40	5	8,066	0.06%
2020/06/09	0	0.00	1	66.60	67.00	-1	8,259	-0.01%
2020/06/08	1	66.10	2	65.90	66.50	-1	8,348	-0.01%
2020/06/05	31	64.99	1	65.20	65.30	30	8,335	0.36%
2020/06/04	32	64.96	2	65.00	65.00	30	8,396	0.36%
2020/06/03	2	64.40	0	0.00	65.00	2	8,516	0.02%
2020/06/02	0.1	63.80	2	63.65	63.80	-1.9	8,468	-0.02%
2020/06/01	0.1	63.30	0	0.00	63.20	0.1	8,470	0.00%
2020/05/29	0	0.00	2	62.55	62.90	-2	8,446	-0.02%
2020/05/28	0	0.00	0.3	62.60	62.50	-0.3	8,293	0.00%
2020/05/26	0	0.00	1	63.60	63.30	-1	8,396	-0.01%
2020/05/25	1.1	61.20	0	0.00	62.10	1.1	8,448	0.01%
2020/05/22	6	62.60	0	0.00	62.30	6	8,470	0.07%
2020/05/21	5	64.20	0	0.00	63.90	5	8,447	0.06%
2020/05/20	1	63.70	1	63.90	63.90	0	8,456	0.00%
2020/05/19	0	0.00	2	64.05	63.60	-2	8,447	-0.02%
2020/05/18	2	62.80	0	0.00	62.60	2	8,411	0.02%
2020/05/15	1	62.70	62	62.74	62.70	-61	8,405	-0.73%
2020/05/14	1	63.00	0	0.00	62.70	1	8,371	0.01%
2020/05/13	0	0.00	63	63.53	64.00	-63	8,327	-0.76%
2020/05/12	1.1	63.62	1	64.10	63.50	0.1	8,323	0.00%
2020/05/11	3	64.87	0	0.00	64.60	3	8,257	0.04%
2020/05/08	3.1	63.91	0	0.00	64.00	3.1	8,230	0.04%
2020/05/07	65	63.28	0	0.00	63.00	65	8,210	0.79%
2020/05/06	0	0.00	0.1	63.20	63.00	-0.1	8,205	0.00%
2020/05/05	0.1	63.80	0	0.00	63.80	0.1	8,188	0.00%
2020/05/04	4	63.28	0	0.00	63.50	4	8,198	0.05%
2020/04/30	63	66.32	1.4	66.05	66.20	61.6	8,042	0.77%
2020/04/29	3	62.70	3	62.50	62.50	0	7,891	0.00%
2020/04/28	2	59.95	0	0.00	60.30	2	7,794	0.03%
2020/04/27	0.1	59.80	4	58.93	59.60	-3.9	7,875	-0.05%
2020/04/24	1	57.10	0	0.00	57.00	1	7,742	0.01%
2020/04/23	1.1	57.44	2	57.90	57.50	-0.9	7,716	-0.01%
2020/04/22	3	56.77	0	0.00	56.90	3	7,654	0.04%
2020/04/21	4	57.65	0	0.00	57.20	4	7,639	0.05%
2020/04/20	0	0.00	0.1	59.90	59.70	-0.1	7,513	0.00%
2020/04/16	2	59.90	0.1	60.50	59.90	1.9	7,422	0.03%
2020/04/15	2	60.10	3	60.23	60.80	-1	7,338	-0.01%
2020/04/14	0.1	60.30	3	59.53	60.10	-2.9	7,272	-0.04%
2020/04/13	0	0.00	1	57.90	57.80	-1	7,171	-0.01%
2020/04/10	1	58.40	2.7	58.53	58.40	-1.7	7,148	-0.02%
2020/04/09	2.5	58.18	3	58.20	58.10	-0.5	7,140	-0.01%
2020/04/08	1.1	58.10	1	57.00	58.10	0.1	7,074	0.00%
2020/04/07	1.1	56.22	63	55.80	56.30	-61.9	6,978	-0.89%
2020/04/06	63.6	54.73	1	55.50	55.30	62.6	6,958	0.90%
2020/04/01	0	0.00	2.1	54.84	53.70	-2.1	6,878	-0.03%
2020/03/27	0.1	55.80	1	56.10	55.60	-0.9	6,565	-0.01%
2020/03/26	1	55.00	2.3	55.71	55.60	-1.3	6,510	-0.02%
2020/03/25	0.1	55.90	2	55.15	55.70	-1.9	6,568	-0.03%
2020/03/24	0.1	52.00	3	51.90	51.70	-2.9	6,495	-0.04%
2020/03/23	2	48.18	2	49.13	48.65	0	6,443	0.00%
2020/03/20	8.1	48.91	7	49.76	50.10	1.1	6,317	0.02%
2020/03/19	13	47.98	2	47.50	47.30	11	5,969	0.18%
2020/03/18	2	54.15	1	53.00	52.40	1	5,670	0.02%
2020/03/17	1.1	57.48	0.5	56.30	56.00	0.6	5,452	0.01%
2020/03/16	2.1	58.87	5	60.32	58.80	-2.9	5,196	-0.06%
2020/03/13	5	58.96	3	58.50	61.40	2	5,046	0.04%
2020/03/12	5	63.70	0	0.00	63.80	5	4,783	0.10%
2020/03/09	9	66.13	0	0.00	66.00	9	4,496	0.20%
2020/03/06	5	68.22	0	0.00	68.20	5	4,335	0.12%
2020/03/05	0	0.00	7	69.46	69.70	-7	4,258	-0.16%
2020/03/04	1.1	68.34	6	68.38	68.80	-4.9	4,251	-0.12%
2020/03/03	1	67.70	11	68.20	67.70	-10	4,238	-0.24%
2020/03/02	4	67.25	6	67.50	67.70	-2	4,222	-0.05%
2020/02/27	4	67.63	39	67.60	68.10	-35	4,421	-0.79%
2020/02/26	6	67.70	0	0.00	67.70	6	4,356	0.14%
2020/02/25	4	68.60	5	68.90	68.50	-1	4,251	-0.02%
2020/02/24	2	68.80	0	0.00	68.90	2	4,218	0.05%
2020/02/21	1.1	69.90	0	0.00	69.80	1.1	4,160	0.03%
2020/02/19	0	0.00	6	70.83	70.80	-6	4,164	-0.14%
2020/02/18	1	69.70	0.4	70.10	70.10	0.6	4,151	0.01%
2020/02/17	0	0.00	0.1	70.10	70.10	-0.1	4,148	0.00%
2020/02/13	0.1	70.40	2	70.35	70.40	-1.9	4,206	-0.05%
2020/02/12	0	0.00	1.1	70.19	69.80	-1.1	4,226	-0.03%
2020/02/10	3	69.03	0.2	69.90	69.90	2.8	4,254	0.07%
2020/02/07	10	69.20	1	69.20	69.80	9	4,264	0.21%
2020/02/05	3	68.90	0.3	69.50	68.90	2.7	4,273	0.06%
2020/02/04	1	69.50	0	0.00	70.10	1	4,220	0.02%
2020/02/03	3	68.50	1	68.60	68.50	2	4,252	0.05%
2020/01/31	6.1	69.41	0	0.00	69.70	6.1	4,232	0.14%
2020/01/30	8	69.31	4	70.00	68.60	4	4,180	0.10%
2020/01/20	0	0.00	1	73.20	72.80	-1	4,016	-0.02%
2020/01/17	1	72.80	0	0.00	73.00	1	4,043	0.02%
2020/01/16	3	72.20	1.1	72.60	72.90	2	4,084	0.05%
2020/01/13	2	72.60	0	0.00	73.00	2	4,170	0.05%
2020/01/10	0	0.00	13	72.20	71.90	-13	4,188	-0.31%
2020/01/08	11	71.92	0	0.00	71.60	11	4,271	0.26%
2020/01/07	0	0.00	2	72.50	72.60	-2	4,271	-0.05%
2020/01/03	1	73.20	0	0.00	73.20	1	4,342	0.02%
2020/01/02	1	72.60	0	0.00	72.60	1	4,363	0.02%
2019/12/31	3	73.00	1	72.80	72.80	2	4,374	0.05%
2019/12/30	0	0.00	2	73.00	73.20	-2	4,398	-0.05%
2019/12/27	1	73.00	2	73.05	73.20	-1	4,412	-0.02%
2019/12/26	0	0.00	1	73.00	72.80	-1	4,416	-0.02%
2019/12/25	0	0.00	0	72.50	73.00	0	4,480	0.00%
2019/12/24	0	0.00	2	73.05	73.00	-2	4,542	-0.04%
2019/12/23	0	0.00	2	73.10	73.20	-2	4,584	-0.04%
2019/12/20	2	72.90	0	0.00	72.90	2	4,634	0.04%
2019/12/19	1	72.80	0	0.00	72.90	1	4,577	0.02%
2019/12/18	1	72.80	2	72.80	72.60	-1	4,579	-0.02%
2019/12/17	0	0.00	8	72.53	72.70	-8	4,668	-0.17%
2019/12/16	2	71.90	0	0.00	72.20	2	4,672	0.04%
2019/12/12	3	71.80	0	0.00	72.00	3	4,727	0.06%
2019/12/11	0	0.00	1	71.30	71.30	-1	4,762	-0.02%
2019/12/10	0	0.00	1	71.10	71.10	-1	4,846	-0.02%
2019/12/09	1	71.20	2	70.90	70.90	-1	4,876	-0.02%
2019/12/06	1	71.60	0	0.00	71.20	1	4,893	0.02%
2019/12/05	3	71.00	0	0.00	71.00	3	4,903	0.06%
2019/12/04	4	71.40	0	0.00	71.80	4	4,901	0.08%
2019/12/02	0	0.00	4	72.00	71.60	-4	5,018	-0.08%
2019/11/29	7	71.61	0	0.00	71.50	7	5,070	0.14%
2019/11/28	0.2	72.30	2	72.45	72.50	-1.8	5,047	-0.04%
2019/11/27	1	72.40	1	72.50	72.50	0	5,089	0.00%
2019/11/26	0	0.00	2	72.20	71.60	-2	5,067	-0.04%
2019/11/22	1	71.50	0	0.00	71.50	1	4,943	0.02%
2019/11/20	1	71.30	0.1	71.40	71.40	0.9	4,942	0.02%
2019/11/14	0	0.00	1	71.10	71.00	-1	5,111	-0.02%
2019/11/11	1	72.00	0	0.00	72.00	1	5,341	0.02%
2019/11/08	1	72.70	0	72.70	72.70	1	5,410	0.02%
2019/11/07	0	0.00	1	72.80	72.90	-1	5,457	-0.02%
2019/11/06	0	0.00	1	72.90	72.60	-1	5,488	-0.02%
2019/11/05	2.3	72.66	5	72.68	72.90	-2.7	5,557	-0.05%
2019/11/04	0	0.00	2	71.80	72.30	-2	5,637	-0.04%
2019/11/01	0	0.00	1	71.80	71.80	-1	5,740	-0.02%
2019/10/31	0	0.00	7	72.39	72.00	-7	5,881	-0.12%
2019/10/30	0	0.00	0.4	71.70	72.10	-0.4	5,878	-0.01%
2019/10/29	0	0.00	1.6	71.34	71.50	-1.6	6,015	-0.03%
2019/10/28	2	71.00	0	0.00	71.40	2	6,054	0.03%
2019/10/25	1	71.30	0	0.00	71.40	1	6,093	0.02%
2019/10/24	1	71.90	3	72.03	72.10	-2	6,133	-0.03%
2019/10/23	2.3	71.30	1	71.50	71.30	1.3	6,183	0.02%
2019/10/22	1	71.70	0	0.00	71.90	1	6,248	0.02%
2019/10/21	0	0.00	1	71.00	71.10	-1	6,287	-0.02%
2019/10/18	0	0.00	2	71.05	71.00	-2	6,326	-0.03%
2019/10/17	1	70.70	1	70.70	71.20	0	6,299	0.00%
2019/10/15	0	0.00	1	70.30	70.30	-1	6,511	-0.02%
2019/10/09	0	0.00	1.1	69.11	69.00	-1.1	6,565	-0.02%
2019/10/08	1	70.00	10	69.90	69.80	-9	6,565	-0.14%
2019/10/07	10	69.30	0	0.00	69.50	10	6,600	0.15%
2019/10/04	1	69.20	0	0.00	69.50	1	6,659	0.02%
2019/10/03	1	69.00	0	0.00	69.00	1	6,680	0.01%
2019/10/02	0	0.00	2	70.40	70.00	-2	6,708	-0.03%
2019/10/01	0.1	70.60	0	0.00	70.60	0.1	6,735	0.00%
2019/09/27	2	70.15	0	0.00	69.70	2	6,739	0.03%
2019/09/26	0	0.00	1.1	70.77	70.40	-1.1	7,074	-0.02%
2019/09/25	0	0.00	1	70.80	70.80	-1	7,325	-0.01%
2019/09/24	5	70.44	0	0.00	71.00	5	7,476	0.07%
2019/09/23	1.1	70.81	1	71.10	70.90	0.1	7,535	0.00%
2019/09/20	2	70.20	1	70.70	70.70	1	7,690	0.01%
2019/09/19	16	70.11	0	0.00	70.10	16	7,643	0.21%
2019/09/17	2	70.85	2.2	70.82	71.00	-0.2	7,693	0.00%
2019/09/16	2.1	70.74	12	70.58	70.60	-9.9	7,772	-0.13%
2019/09/12	11	70.01	2	70.00	69.40	9	7,816	0.12%
2019/09/11	1	69.50	0	0.00	69.40	1	7,870	0.01%
2019/09/10	1	69.30	3	69.40	69.40	-2	7,913	-0.03%
2019/09/09	0	0.00	1	68.80	69.10	-1	7,941	-0.01%
2019/09/06	0	0.00	5	69.40	69.20	-5	8,016	-0.06%
2019/09/05	1.1	69.21	4	69.03	69.30	-2.9	8,086	-0.04%
2019/09/02	0	0.00	2	68.35	68.50	-2	8,265	-0.02%
2019/08/30	0	0.00	1	67.90	68.80	-1	8,341	-0.01%
2019/08/29	0	0.00	7	67.50	67.60	-7	8,323	-0.08%
2019/08/28	3	67.20	0	0.00	67.20	3	8,339	0.04%
2019/08/27	5	67.20	0	0.00	67.00	5	8,335	0.06%
2019/08/26	4	67.20	0	0.00	67.20	4	8,216	0.05%
2019/08/22	1	68.20	2	68.45	67.90	-1	8,287	-0.01%
2019/08/21	1	67.90	1	67.90	67.90	0	8,494	0.00%
2019/08/20	6	67.25	9	67.68	67.60	-3	8,473	-0.04%
2019/08/19	5	67.08	0	0.00	67.00	5	8,469	0.06%
2019/08/16	3	67.37	5	67.16	67.20	-2	8,423	-0.02%
2019/08/15	16	66.11	0	0.00	66.00	16	8,326	0.19%
2019/08/14	4	67.25	3	67.70	66.90	1	8,290	0.01%
2019/08/13	6.1	67.09	3	67.20	67.00	3.1	8,251	0.04%
2019/08/12	5	67.90	0	0.00	67.60	5	8,173	0.06%
2019/08/08	4	68.38	0	0.00	68.10	4	8,181	0.05%
2019/08/07	11	68.15	0	0.00	68.10	11	8,170	0.13%
2019/08/06	14	68.14	1.2	68.49	68.30	12.8	8,166	0.16%
2019/08/05	9	69.12	6.2	69.12	69.10	2.8	8,126	0.03%
2019/08/02	8	69.74	3.3	69.81	69.70	4.7	8,056	0.06%
2019/08/01	9.2	70.74	0	0.00	70.70	9.2	8,029	0.11%
2019/07/31	2	71.35	1	71.60	71.30	1	8,026	0.01%
2019/07/30	0.5	71.70	4	71.90	71.50	-3.5	7,875	-0.04%
2019/07/29	0	0.00	5	71.62	71.60	-5	7,867	-0.06%
2019/07/26	4	71.30	0	0.00	71.70	4	7,803	0.05%
2019/07/25	5	71.32	0	0.00	71.60	5	7,784	0.06%
2019/07/24	4	71.55	1	71.50	71.40	3	7,732	0.04%
2019/07/23	1	71.60	2	71.95	71.70	-1	7,680	-0.01%
2019/07/22	1.1	71.91	0	0.00	71.90	1.1	7,618	0.01%
2019/07/19	15	72.13	0	0.00	71.90	15	7,568	0.20%
2019/07/18	0	0.00	1	71.90	71.90	-1	7,603	-0.01%
2019/07/17	6	71.22	5	72.60	72.60	1	7,567	0.01%
2019/07/16	9	71.68	1	71.60	71.70	8	7,310	0.11%
2019/07/15	5	71.92	1	71.90	72.00	4	7,271	0.06%
2019/07/12	6	72.13	0	0.00	72.00	6	7,276	0.08%
2019/07/11	1	72.10	0.2	72.30	72.00	0.8	7,260	0.01%
2019/07/10	3	72.07	0	0.00	72.30	3	7,215	0.04%
2019/07/09	4	72.20	1.4	72.08	72.10	2.6	7,178	0.04%
2019/07/08	5	72.48	0	0.00	72.50	5	7,199	0.07%
2019/07/05	6	72.90	0	0.00	73.10	6	7,250	0.08%
2019/07/04	3	72.77	0	0.00	72.70	3	7,288	0.04%
2019/07/03	20	72.62	3	72.57	72.60	17	7,289	0.23%
2019/07/02	23	78.33	14	78.14	78.30	9	7,011	0.13%
2019/07/01	5.1	78.70	0	0.00	78.80	5.1	6,766	0.08%
2019/06/28	9	78.52	0	0.00	78.60	9	6,585	0.14%
2019/06/27	6	78.83	2	78.60	78.60	4	6,556	0.06%
2019/06/26	3.4	78.84	0	0.00	78.60	3.4	6,458	0.05%
2019/06/25	5.1	79.28	0	0.00	79.10	5.1	6,394	0.08%
2019/06/24	17	79.38	3	79.27	79.40	14	6,338	0.22%
2019/06/21	5	78.70	1.2	78.63	78.80	3.8	6,353	0.06%
2019/06/20	1	79.00	1	79.00	78.50	0	6,249	0.00%
2019/06/19	0	0.00	1	79.00	78.90	-1	6,172	-0.02%
2019/06/18	10	78.35	7	78.41	78.70	3	6,150	0.05%
2019/06/17	0.1	78.50	3	78.47	78.40	-2.9	6,152	-0.05%
2019/06/14	0	0.00	1.1	78.40	78.40	-1.1	6,148	-0.02%
2019/06/12	1	77.80	0	0.00	77.80	1	6,094	0.02%
2019/06/11	5	77.60	0	0.00	78.00	5	6,042	0.08%
2019/06/10	6	77.87	0	0.00	77.70	6	5,934	0.10%
2019/06/06	0	0.00	1	78.50	78.50	-1	5,805	-0.02%
2019/05/31	0	0.00	2	78.30	78.50	-2	5,703	-0.04%
2019/05/29	3	77.57	0	0.00	77.50	3	5,830	0.05%
2019/05/28	2	78.40	1.2	78.37	78.40	0.8	5,850	0.01%
2019/05/27	0	0.00	1	78.10	78.40	-1	5,685	-0.02%
2019/05/24	1	77.70	1.1	77.88	77.60	-0.1	5,694	0.00%
2019/05/23	1	77.30	0	0.00	77.90	1	5,732	0.02%
2019/05/22	1	77.70	0	0.00	77.50	1	5,728	0.02%
2019/05/21	0.1	78.30	4	78.40	78.60	-3.9	5,746	-0.07%
2019/05/20	0	0.00	1	77.30	77.50	-1	5,692	-0.02%
2019/05/17	1	76.50	0	0.00	76.50	1	5,686	0.02%
2019/05/16	2	77.30	1	77.40	76.60	1	5,702	0.02%
2019/05/15	7	76.49	0	0.00	76.70	7	5,651	0.12%
2019/05/14	0	0.00	1	76.40	76.30	-1	5,667	-0.02%
2019/05/13	0.1	76.50	0	0.00	76.40	0.1	5,600	0.00%
2019/05/10	3	77.27	1	78.10	77.20	2	5,624	0.04%
2019/05/09	2	77.05	4.1	77.00	76.80	-2.1	5,646	-0.04%
2019/05/08	0.1	77.90	0	0.00	77.60	0.1	5,611	0.00%
2019/05/07	0.1	78.20	0	0.00	78.20	0.1	5,567	0.00%
2019/05/06	0	0.00	1	78.00	78.00	-1	5,587	-0.02%
2019/05/02	5	78.50	1	79.00	79.00	4	5,691	0.07%
2019/04/30	0.1	78.10	0	0.00	78.10	0.1	5,660	0.00%
2019/04/29	0	0.00	2	77.80	78.00	-2	5,664	-0.04%
2019/04/25	0	0.00	2	77.90	78.00	-2	5,666	-0.04%
2019/04/24	0	0.00	1	78.00	77.50	-1	5,704	-0.02%
2019/04/22	0	0.00	2	77.60	77.50	-2	5,705	-0.04%
2019/04/19	0	0.00	1	77.30	77.50	-1	5,730	-0.02%
2019/04/18	1	77.00	3	77.20	77.30	-2	5,740	-0.03%
2019/04/17	1	77.70	8	77.48	77.60	-7	5,850	-0.12%
2019/04/16	1	76.70	0	0.00	77.10	1	5,868	0.02%
2019/04/15	1	77.00	0	0.00	76.70	1	5,901	0.02%
2019/04/12	12	76.54	10	76.40	76.50	2	5,901	0.03%
2019/04/11	7	76.84	0	0.00	77.00	7	5,848	0.12%
2019/04/10	8	77.60	0	0.00	77.70	8	5,744	0.14%
2019/04/09	2	78.00	0	0.00	77.90	2	5,749	0.03%
2019/04/08	1	77.70	0	0.00	77.90	1	5,719	0.02%
2019/04/03	1	78.30	1	78.20	78.20	0	5,580	0.00%
2019/04/02	0	0.00	1	78.20	78.30	-1	5,534	-0.02%
2019/04/01	13	78.28	13	78.52	78.10	0	5,499	0.00%
2019/03/29	1	77.80	1	78.50	78.90	0	5,373	0.00%
2019/03/28	6	77.63	3	78.17	78.20	3	5,333	0.06%
2019/03/27	1.1	77.51	1	77.80	77.50	0.1	5,289	0.00%
2019/03/26	1	77.20	3	76.93	77.30	-2	5,272	-0.04%
2019/03/25	1	76.50	0	0.00	76.40	1	5,228	0.02%
2019/03/22	3	76.83	0	0.00	77.00	3	5,211	0.06%
2019/03/21	4	76.73	0	0.00	76.60	4	5,191	0.08%
2019/03/20	2	75.70	1	76.10	76.20	1	5,113	0.02%
2019/03/19	2	76.00	1	76.40	76.00	1	5,124	0.02%
2019/03/15	1	75.70	0	0.00	76.00	1	5,127	0.02%
2019/03/14	50	76.00	0	0.00	75.60	50	5,041	0.99%
2019/03/12	0	0.00	1	76.30	75.90	-1	5,246	-0.02%
2019/03/11	1	75.50	1	76.10	75.50	0	5,299	0.00%
2019/03/08	1	75.60	0	0.00	75.60	1	5,390	0.02%
2019/03/07	3	76.10	0	0.00	76.20	3	5,503	0.05%
2019/03/04	1	75.90	0	0.00	75.60	1	5,719	0.02%
2019/02/27	1	76.60	0	0.00	76.90	1	5,652	0.02%
2019/02/22	1	75.40	0	0.00	76.20	1	5,516	0.02%
2019/02/21	11	75.95	1	76.10	76.10	10	5,466	0.18%
2019/02/19	2	75.20	2	75.25	75.10	0	5,441	0.00%
2019/02/14	3	74.63	0	0.00	74.60	3	5,377	0.06%
2019/02/12	0	0.00	1	75.30	75.00	-1	5,318	-0.02%
2019/02/11	1	74.80	0	0.00	74.50	1	5,349	0.02%
2019/01/30	0	0.00	1	76.10	76.30	-1	5,308	-0.02%
2019/01/28	0	0.00	2	76.05	76.20	-2	5,226	-0.04%
2019/01/25	0	0.00	2	75.50	75.70	-2	5,227	-0.04%
2019/01/24	1	74.50	0	0.00	74.60	1	5,217	0.02%
2019/01/23	2	74.75	0	0.00	74.60	2	5,219	0.04%
2019/01/21	0	0.00	3	76.40	76.00	-3	5,191	-0.06%
2019/01/15	0	0.00	4	75.55	75.80	-4	5,239	-0.08%
2019/01/14	0	0.00	51.2	74.80	75.10	-51.2	5,197	-0.99%
2019/01/10	0	0.00	1	74.80	74.80	-1	5,302	-0.02%
2019/01/09	1	73.00	1	73.50	74.50	0	5,332	0.00%
2019/01/08	1	74.30	0	0.00	74.20	1	5,226	0.02%
2019/01/07	1	74.30	4	74.90	75.10	-3	5,297	-0.06%
2019/01/03	1	73.00	2	73.65	73.30	-1	5,636	-0.02%
2019/01/02	3	73.33	0	0.00	73.00	3	5,680	0.05%
2018/12/28	0	0.00	3	75.00	75.50	-3	5,679	-0.05%
2018/12/27	1	73.90	1	74.40	74.00	0	5,708	0.00%
2018/12/26	2	72.40	0	0.00	72.40	2	5,774	0.03%
2018/12/25	3	72.33	1	72.80	72.60	2	5,817	0.03%
2018/12/21	1	73.90	2	74.00	74.10	-1	6,033	-0.02%
2018/12/20	0	0.00	2	74.40	74.40	-2	6,089	-0.03%
2018/12/18	1	72.80	2	73.40	73.50	-1	6,182	-0.02%
2018/12/17	2	72.80	0	0.00	73.30	2	6,358	0.03%
2018/12/14	1	72.50	1	73.00	73.00	0	6,347	0.00%
2018/12/12	1	72.40	0	0.00	72.40	1	6,363	0.02%
2018/12/10	1	72.80	0	0.00	72.60	1	6,289	0.02%
2018/12/07	3	73.00	1	73.30	73.20	2	6,325	0.03%
2018/12/06	7	72.66	0	0.00	72.50	7	6,380	0.11%
2018/12/05	4	73.25	1	73.90	73.70	3	6,343	0.05%
2018/12/04	0	0.00	0.3	74.50	74.20	-0.3	6,287	0.00%
2018/12/03	4	74.58	2	75.25	74.40	2	6,266	0.03%
2018/11/30	2	74.70	1	75.20	74.30	1	6,193	0.02%
2018/11/29	2	74.70	0	0.00	74.30	2	6,117	0.03%
2018/11/28	3	73.53	2	73.85	74.80	1	6,053	0.02%
2018/11/27	1	74.80	0	0.00	74.80	1	5,925	0.02%
2018/11/26	1	76.10	0	0.00	75.90	1	5,915	0.02%
2018/11/20	1	77.80	1	78.80	78.10	0	6,115	0.00%
2018/11/13	1	76.50	0	0.00	76.70	1	6,514	0.02%
2018/11/12	0	0.00	1	77.60	77.30	-1	6,610	-0.02%
2018/11/09	1	76.70	1	76.70	76.60	0	6,746	0.00%
2018/11/07	0	0.00	0	77.50	77.40	0	6,790	0.00%
2018/11/01	1	76.50	1	76.90	77.00	0	6,741	0.00%
2018/10/31	0	0.00	2	76.50	76.90	-2	6,734	-0.03%
2018/10/29	1	75.90	1	75.00	75.80	0	6,681	0.00%
2018/10/26	0	0.00	1	75.00	75.10	-1	6,716	-0.01%
2018/10/25	2	73.90	2	74.15	74.00	0	6,726	0.00%
2018/10/23	3	75.60	1	75.50	75.20	2	6,715	0.03%
2018/10/22	1	76.50	0	0.00	76.40	1	6,692	0.01%
2018/10/19	0	0.00	1	76.10	76.50	-1	6,699	-0.01%
2018/10/18	2	76.90	0	0.00	76.70	2	6,662	0.03%
2018/10/17	1	76.50	0	0.00	76.70	1	6,638	0.02%
2018/10/16	5	76.66	1	76.50	77.00	4	6,628	0.06%
2018/10/15	0	0.00	0	77.00	76.50	0	6,622	0.00%
2018/10/12	3	75.40	1	78.00	77.90	2	6,564	0.03%
2018/10/11	5	77.86	0	0.00	76.10	5	6,578	0.08%
2018/10/09	2	82.00	0	0.00	81.70	2	6,314	0.03%
2018/10/08	2	82.00	0	0.00	82.10	2	6,273	0.03%
2018/10/05	2	82.20	0	0.00	82.10	2	6,286	0.03%
2018/10/04	2	83.05	0	0.00	83.10	2	6,242	0.03%
2018/10/03	1	83.90	0	0.00	83.80	1	6,233	0.02%
2018/10/02	2	83.95	0	0.00	84.00	2	6,371	0.03%
2018/10/01	0	0.00	2	84.90	85.00	-2	6,567	-0.03%
2018/09/28	2	84.10	0	0.00	84.80	2	6,753	0.03%
2018/09/21	0	0.00	2	85.40	85.50	-2	6,977	-0.03%
2018/09/14	1	83.90	1	84.10	84.00	0	7,227	0.00%
2018/09/05	1	83.50	0	0.00	83.50	1	7,849	0.01%
2018/08/28	0	0.00	10	85.00	85.20	-10	8,515	-0.12%
2018/08/22	0	0.00	2	83.80	83.90	-2	8,967	-0.02%
2018/08/17	1	82.60	3	83.30	83.30	-2	8,953	-0.02%
2018/08/16	5	82.24	0	0.00	82.10	5	8,892	0.06%
2018/08/15	0.1	83.30	0	0.00	83.30	0.1	8,821	0.00%
2018/08/10	0	0.00	1	84.60	84.60	-1	8,842	-0.01%
2018/08/08	0	0.00	1	84.50	85.00	-1	9,076	-0.01%
2018/08/03	1	83.50	0	0.00	83.80	1	9,197	0.01%
2018/08/02	1	83.40	0	0.00	83.60	1	9,249	0.01%
2018/08/01	0.1	84.70	0	0.00	84.80	0.1	9,237	0.00%
2018/07/31	0.2	84.70	0	0.00	84.90	0.2	9,244	0.00%
2018/07/30	0	0.00	1	84.40	84.20	-1	9,209	-0.01%
2018/07/26	0	0.00	2	83.75	84.10	-2	9,233	-0.02%
2018/07/25	1	83.60	0	0.00	83.60	1	9,262	0.01%
2018/07/24	0	0.00	3	84.07	84.40	-3	9,267	-0.03%
2018/07/23	2	83.45	0	0.00	83.70	2	9,273	0.02%
2018/07/20	3	84.07	1	83.60	84.00	2	9,285	0.02%
2018/07/18	0	0.00	13.1	85.24	85.60	-13.1	9,362	-0.14%
2018/07/17	2	83.90	1	84.00	84.10	1	9,314	0.01%
2018/07/16	1	84.90	3	85.17	84.50	-2	9,333	-0.02%
2018/07/11	0	0.00	3	83.50	83.90	-3	9,467	-0.03%
2018/07/10	17	82.79	2	83.15	82.70	15	9,399	0.16%
2018/07/09	2	87.10	0	0.00	87.50	2	9,278	0.02%
2018/07/05	3	87.97	2	88.00	88.00	1	8,965	0.01%
2018/07/04	0	0.00	4	87.40	88.00	-4	8,937	-0.04%
2018/07/03	4	87.90	2	88.00	88.00	2	8,932	0.02%
2018/07/02	0	0.00	1	87.40	87.30	-1	8,792	-0.01%
2018/06/28	1	85.10	2	85.40	84.50	-1	8,480	-0.01%
2018/06/27	0	0.00	3	85.73	85.50	-3	8,396	-0.04%
2018/06/25	0	0.00	1	85.20	85.00	-1	8,335	-0.01%
2018/06/22	1	83.80	0	0.00	84.60	1	8,317	0.01%
2018/06/20	5	82.80	3	83.87	84.40	2	8,322	0.02%
2018/06/19	6	82.98	0	0.00	82.80	6	8,338	0.07%
2018/06/15	1	83.80	0	0.00	84.60	1	8,162	0.01%
2018/06/14	2	84.25	0	0.00	84.20	2	8,003	0.02%
2018/06/11	1	85.00	0	0.00	85.00	1	7,862	0.01%
2018/06/04	4	86.05	1	85.80	86.40	3	7,352	0.04%
2018/06/01	1	84.60	0	0.00	85.10	1	7,270	0.01%
2018/05/31	1	85.30	0	0.00	83.70	1	7,319	0.01%
2018/05/21	2.5	87.16	2.3	87.04	87.10	0.2	6,891	0.00%
2018/05/18	0.5	86.90	0	0.00	87.30	0.5	6,938	0.01%
2018/05/17	0	0.00	1	86.50	87.20	-1	7,011	-0.01%
2018/05/16	0	0.00	3	85.90	86.40	-3	6,889	-0.04%
2018/05/15	0	0.00	1	85.10	85.20	-1	6,913	-0.01%
2018/05/11	1	84.90	3	84.47	85.00	-2	7,005	-0.03%
2018/05/09	2	83.10	0	0.00	83.00	2	6,928	0.03%
2018/05/08	0	0.00	1	82.50	82.90	-1	6,957	-0.01%
2018/05/07	0	0.00	3	82.30	82.50	-3	6,926	-0.04%
2018/05/02	0	0.00	1	83.00	82.90	-1	6,902	-0.01%
2018/04/30	1	80.80	0	0.00	81.60	1	6,869	0.01%
2018/04/27	1	80.70	1	80.40	80.80	0	6,865	0.00%
2018/04/25	1	80.50	0	0.00	80.90	1	6,858	0.01%
2018/04/24	2	81.10	1	80.70	80.90	1	6,871	0.01%
2018/04/20	4	82.90	1	83.20	83.00	3	6,791	0.04%
2018/04/17	1	82.00	0	0.00	82.40	1	6,838	0.01%
2018/04/12	0	0.00	3	84.57	84.80	-3	7,292	-0.04%
2018/04/11	1	83.90	4	83.85	83.90	-3	7,301	-0.04%
2018/04/10	0	0.00	2	83.40	83.80	-2	7,346	-0.03%
2018/04/02	1	81.50	0	0.00	81.60	1	7,305	0.01%
2018/03/31	1	81.90	1.3	81.62	81.60	-0.3	7,321	0.00%
2018/03/29	1	81.80	1	81.70	81.80	0	7,355	0.00%
2018/03/28	1	82.00	0	0.00	82.50	1	7,293	0.01%
2018/03/22	0	0.00	7	83.31	83.10	-7	7,161	-0.10%
2018/03/20	0	0.00	1	82.30	82.50	-1	7,102	-0.01%
2018/03/19	0	0.00	2	82.00	82.00	-2	7,048	-0.03%
2018/03/16	0	0.00	2	81.55	81.70	-2	7,015	-0.03%
2018/03/13	0	0.00	2	80.50	81.00	-2	6,826	-0.03%
2018/03/12	0	0.00	1	80.40	80.50	-1	6,827	-0.01%
2018/03/06	0	0.00	3	79.10	79.30	-3	6,825	-0.04%
2018/03/02	1	77.80	0.3	78.30	78.30	0.8	6,805	0.01%
2018/03/01	5	78.70	0	0.00	79.10	5	6,758	0.07%
2018/02/26	1	80.40	1	80.70	80.30	0	6,606	0.00%
2018/02/23	0	0.00	1	78.60	79.10	-1	6,604	-0.02%
2018/02/21	0	0.00	4	78.15	79.00	-4	6,641	-0.06%
2018/02/12	2	76.20	0	0.00	76.20	2	6,582	0.03%
2018/02/09	1	75.60	0	0.00	76.00	1	6,514	0.02%
2018/02/07	6	78.33	2	78.40	77.70	4	6,437	0.06%
2018/02/06	3	76.37	2	76.00	76.10	1	6,359	0.02%
2018/02/05	1	78.60	0	0.00	78.80	1	6,218	0.02%
2018/02/01	0	80.10	0	0.00	80.10	0	6,150	0.00%
2018/01/23	0	0.00	2	80.30	80.90	-2	6,006	-0.03%
2018/01/22	0	0.00	26	80.80	80.80	-26	5,999	-0.43%
2018/01/19	0	0.00	1	80.40	81.10	-1	5,950	-0.02%
2018/01/18	1	81.70	1	81.90	81.20	0	5,918	0.00%
2018/01/17	10	81.50	0	0.00	81.50	10	5,854	0.17%
2018/01/16	2	81.50	0	0.00	81.50	2	5,776	0.03%
2018/01/15	5	82.00	0.1	81.70	82.00	4.9	5,739	0.08%
2018/01/11	3	81.30	0	0.00	82.00	3	5,616	0.05%
2018/01/10	10	83.00	27	82.90	82.70	-17	5,560	-0.31%
2018/01/09	11	81.17	13.1	80.67	81.70	-2.1	5,348	-0.04%
2018/01/08	2	79.25	2	79.25	79.50	0	5,184	0.00%
2018/01/05	1	77.70	0	0.00	78.00	1	5,097	0.02%
2018/01/03	0	0.00	4	77.95	78.20	-4	5,196	-0.08%
2018/01/02	6	76.98	0	0.00	77.00	6	5,225	0.11%

資料中心投資潮擴散UDN聯合新聞網－13天前

南亞

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

南亞科技股價上漲有原因記憶體產業將回春？UDN聯合新聞網－15天前

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

遠東銀獲准申設新加坡分行金管會：原當地辦事處升格UDN聯合新聞網－15天前

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

南亞

券商分點績效/獲利分析

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