南亞科 (2408)-元大-板橋三民券商分點個股進出

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

南亞科

(2408)

可現股當沖

股價
35.85
漲跌
▼0.80
漲幅
-2.18%
成交量
10,014張
產業
上市半導體類股
1778人加入追蹤

立即追蹤
本地時間:14:30(已收盤)

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

南亞科 (2408)籌碼相關－元大-板橋三民券商分點個股進出

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-板橋三民券商分點個股進出
元大-板橋三民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
2024/11/22	2.1	36.50	1	36.05	35.85	1.1	11,646	0.01%
2024/11/21	3	36.38	4	36.41	36.65	-1	11,679	-0.01%
2024/11/20	6	36.44	20	36.43	36.25	-14	11,639	-0.12%
2024/11/19	9	37.00	6	37.33	37.05	3	11,566	0.03%
2024/11/18	0.1	37.33	1	37.05	37.25	-0.9	11,619	-0.01%
2024/11/15	6	37.40	4	37.44	37.50	2	11,635	0.02%
2024/11/14	9	37.26	7.1	37.80	36.85	1.9	11,699	0.02%
2024/11/13	7	37.91	2	38.13	38.15	5	11,556	0.04%
2024/11/12	2	39.27	0	0.00	39.00	2	11,466	0.02%
2024/11/11	3	40.15	0	0.00	40.40	3	11,406	0.03%
2024/11/08	5	41.54	0	0.00	40.70	5	11,613	0.04%
2024/11/07	0	0.00	4	41.80	42.05	-4	11,757	-0.03%
2024/11/06	6.5	40.82	4	40.50	40.75	2.5	11,982	0.02%
2024/11/05	8	40.07	3	40.20	40.05	5	12,510	0.04%
2024/11/04	8	40.34	1	40.35	40.20	7	12,653	0.06%
2024/11/01	6.3	40.95	0	0.00	41.45	6.3	12,822	0.05%
2024/10/30	5	42.54	4	42.90	42.30	1	13,075	0.01%
2024/10/29	1.4	42.36	0.1	42.50	42.30	1.3	13,213	0.01%
2024/10/25	2	42.95	2.2	43.08	43.05	-0.2	13,557	0.00%
2024/10/24	6	43.18	0	0.00	42.90	6	13,732	0.04%
2024/10/23	2.1	43.73	1	43.75	43.65	1.1	14,310	0.01%
2024/10/22	5.1	43.96	0	0.00	44.20	5.1	14,859	0.03%
2024/10/21	1	44.20	9.3	44.43	44.60	-8.3	15,240	-0.05%
2024/10/18	13	44.35	1	43.90	43.85	12	15,609	0.08%
2024/10/17	1	44.25	4	44.25	44.30	-3	15,670	-0.02%
2024/10/16	5	42.79	2	42.78	42.65	3	15,889	0.02%
2024/10/15	2	44.15	2	44.10	44.05	0	15,885	0.00%
2024/10/11	3.4	42.46	2	42.43	42.50	1.3	16,035	0.01%
2024/10/09	6	44.03	3	43.60	43.50	3	16,358	0.02%
2024/10/08	6.1	44.32	5	44.24	44.40	1.1	16,377	0.01%
2024/10/07	16.1	44.86	4	44.99	45.15	12.1	16,439	0.07%
2024/10/04	22	45.65	0	0.00	45.50	22	16,357	0.13%
2024/10/01	5.1	47.05	2	46.30	46.25	3.1	16,285	0.02%
2024/09/30	2.2	48.08	3	47.52	47.35	-0.8	16,602	0.00%
2024/09/27	5	48.23	6	47.98	48.15	-1	17,181	-0.01%
2024/09/26	18.2	48.23	14	48.18	47.30	4.2	17,050	0.02%
2024/09/25	4.1	47.09	8.1	47.18	47.30	-4.1	16,797	-0.02%
2024/09/24	6	46.01	5	46.06	46.35	1	16,751	0.01%
2024/09/23	10	46.75	11.1	46.58	46.65	-1.1	16,790	-0.01%
2024/09/20	8	45.63	5	45.94	45.80	3	16,769	0.02%
2024/09/19	11	45.02	9	45.28	45.25	2	16,411	0.01%
2024/09/18	9	45.95	0	0.00	45.20	9	16,706	0.05%
2024/09/16	2	46.45	0	0.00	46.60	2	16,958	0.01%
2024/09/13	1.1	46.17	4	46.31	46.30	-2.9	17,698	-0.02%
2024/09/12	2	46.38	5	46.58	46.95	-3	18,166	-0.02%
2024/09/11	1	45.60	1	45.05	45.10	0	18,966	0.00%
2024/09/10	9	45.28	1	44.55	44.50	8	19,228	0.04%
2024/09/09	11.2	45.71	1	46.05	46.05	10.2	19,114	0.05%
2024/09/06	11.1	46.20	6	46.05	46.45	5.1	19,178	0.03%
2024/09/05	29.5	47.26	8.4	48.00	46.00	21.2	19,045	0.11%
2024/09/04	31.7	47.78	8	47.98	47.55	23.7	18,779	0.13%
2024/09/03	12.2	50.74	7	51.33	50.00	5.2	18,364	0.03%
2024/09/02	5	51.92	0	0.00	51.60	5	18,236	0.03%
2024/08/30	3	52.67	1	53.40	52.70	2	18,197	0.01%
2024/08/29	0.1	53.40	1	53.20	53.40	-0.9	18,121	-0.01%
2024/08/28	0	0.00	1	53.00	53.50	-1	18,036	-0.01%
2024/08/27	1	52.90	0	0.00	53.20	1	18,070	0.01%
2024/08/26	26	54.27	2	54.70	53.80	24	18,271	0.13%
2024/08/23	11.5	53.90	4	53.10	54.10	7.5	18,292	0.04%
2024/08/22	4	54.60	4.3	54.85	54.80	-0.3	18,347	0.00%
2024/08/21	5	54.70	3	55.40	54.60	2	18,411	0.01%
2024/08/20	8	56.15	4	56.75	55.70	4	18,403	0.02%
2024/08/19	15	56.47	2.3	56.49	56.60	12.7	18,362	0.07%
2024/08/16	32	55.64	21	55.99	55.70	11	18,373	0.06%
2024/08/15	16	54.43	22	54.72	54.60	-6	18,359	-0.03%
2024/08/14	9	54.40	44	55.11	54.30	-35	18,399	-0.19%
2024/08/13	25	52.81	1.8	52.66	52.80	23.2	18,567	0.13%
2024/08/12	9	53.27	9	53.58	53.00	0	18,717	0.00%
2024/08/09	9	50.79	25	51.28	51.00	-16	18,508	-0.09%
2024/08/08	31.3	49.59	1	49.45	49.50	30.3	18,285	0.17%
2024/08/07	17.8	49.67	12.3	49.74	50.00	5.5	18,048	0.03%
2024/08/06	28.2	49.85	34	50.09	49.90	-5.8	17,591	-0.03%
2024/08/05	17.8	49.74	12	49.98	49.95	5.8	17,592	0.03%
2024/08/02	34.6	55.94	9	56.27	54.90	25.6	17,235	0.15%
2024/08/01	11.2	58.08	9	58.41	58.30	2.2	17,135	0.01%
2024/07/31	10	57.14	4	56.75	57.10	6	17,273	0.03%
2024/07/30	10.4	56.53	4	56.70	57.10	6.4	17,246	0.04%
2024/07/29	7.1	57.90	2	58.15	57.50	5.1	17,065	0.03%
2024/07/26	14.1	57.89	11	57.12	58.10	3.1	16,991	0.02%
2024/07/23	15.2	61.11	7	61.86	60.60	8.2	16,523	0.05%
2024/07/22	16.1	62.59	5	64.00	61.90	11.1	16,086	0.07%
2024/07/19	13.4	64.56	3.1	65.47	64.20	10.4	15,835	0.07%
2024/07/18	18.3	66.18	0	0.00	67.00	18.3	15,652	0.12%
2024/07/17	63.2	66.92	1	67.20	66.90	62.2	15,650	0.40%
2024/07/16	6.2	67.75	0	0.00	67.50	6.2	15,535	0.04%
2024/07/15	76.1	67.88	7	68.33	67.70	69.1	15,648	0.44%
2024/07/12	132.2	68.93	0	0.00	68.50	132.2	15,621	0.85%	大買/鉅額交易
2024/07/11	33.7	70.24	24	69.45	70.10	9.7	15,666	0.06%
2024/07/10	2	72.30	1	72.20	72.30	1	15,527	0.01%
2024/07/09	11	71.89	0	72.80	73.00	11	15,532	0.07%
2024/07/08	1.5	73.93	7	74.14	74.50	-5.6	15,747	-0.04%
2024/07/05	0	0.00	4	73.70	73.90	-4	16,007	-0.02%
2024/07/04	0.1	73.50	48.1	73.85	74.10	-48	16,408	-0.29%
2024/07/03	1	70.10	31.3	72.54	73.70	-30.3	16,088	-0.19%
2024/07/02	1.2	68.28	0	0.00	68.30	1.2	15,538	0.01%
2024/07/01	1.3	69.70	1	69.00	69.00	0.3	15,511	0.00%
2024/06/28	6	69.53	4	68.80	69.70	2	15,668	0.01%
2024/06/27	5	67.72	4	68.13	68.20	1	15,810	0.01%
2024/06/26	6.1	68.68	7	69.39	68.50	-0.9	15,710	-0.01%
2024/06/25	11	67.52	9	68.34	68.50	2	15,767	0.01%
2024/06/24	24	69.78	2	70.05	69.10	22	15,697	0.14%
2024/06/21	10	72.79	29	72.88	72.20	-19	15,637	-0.12%
2024/06/20	47	73.70	65.3	72.96	72.70	-18.3	15,471	-0.12%
2024/06/19	29.2	71.84	31	71.25	70.70	-1.8	15,962	-0.01%
2024/06/18	7	70.93	21.3	70.38	72.00	-14.3	16,560	-0.09%
2024/06/17	0	0.00	7	67.47	67.90	-7	15,775	-0.04%
2024/06/14	0	0.00	2	66.05	66.20	-2	15,581	-0.01%
2024/06/13	0	0.00	11	65.70	66.00	-11	15,721	-0.07%
2024/06/12	1	64.40	0	0.00	64.60	1	15,630	0.01%
2024/06/11	1	64.00	1	64.50	64.30	0	15,745	0.00%
2024/06/07	0	0.00	4	64.05	64.80	-4	16,043	-0.02%
2024/06/06	7	63.70	3	63.90	63.40	4	16,144	0.02%
2024/06/05	4	63.00	0	0.00	63.00	4	16,354	0.02%
2024/06/04	3	63.30	1	63.90	63.20	2	16,538	0.01%
2024/06/03	2	64.35	0	0.00	64.20	2	16,685	0.01%
2024/05/31	3	64.87	0	0.00	64.50	3	16,864	0.02%
2024/05/30	13.9	65.60	0	0.00	64.80	13.9	16,820	0.08%
2024/05/28	4	65.63	12.2	66.48	66.50	-8.2	16,850	-0.05%
2024/05/27	1	65.00	3	65.43	64.80	-2	16,831	-0.01%
2024/05/24	2	64.70	7	64.46	64.40	-5	17,000	-0.03%
2024/05/23	1	64.10	0	0.00	64.20	1	17,055	0.01%
2024/05/22	3	64.60	15	64.47	64.60	-12	17,322	-0.07%
2024/05/21	2	63.40	7	63.87	63.50	-5	17,410	-0.03%
2024/05/20	0	0.00	11	63.48	63.30	-11	17,471	-0.06%
2024/05/17	11.1	62.89	0	0.00	62.80	11.1	17,533	0.06%
2024/05/16	5	64.44	4	64.10	64.00	1	17,405	0.01%
2024/05/15	3	64.77	1.1	65.48	64.60	1.9	17,529	0.01%
2024/05/14	0.3	64.90	5	65.16	64.80	-4.7	18,106	-0.03%
2024/05/10	15	63.68	4	63.88	64.40	11	18,236	0.06%
2024/05/09	25.1	65.05	8	64.85	64.00	17.1	18,117	0.09%
2024/05/08	1	66.90	0	0.00	66.60	1	17,883	0.01%
2024/05/07	9.1	67.40	6	68.65	66.80	3.1	17,914	0.02%
2024/05/06	9	66.67	17	67.95	66.90	-8	17,662	-0.05%
2024/05/03	3	66.33	6	66.98	65.80	-3	17,378	-0.02%
2024/05/02	1	66.00	2	66.35	66.60	-1	17,305	-0.01%
2024/04/30	22	66.42	20	66.20	66.10	2	17,441	0.01%
2024/04/29	8	67.40	8.2	67.12	67.50	-0.2	17,653	0.00%
2024/04/26	3	65.60	5.5	65.71	65.70	-2.5	17,681	-0.01%
2024/04/25	3	65.03	6.2	66.30	65.60	-3.2	17,603	-0.02%
2024/04/24	8	65.23	5	65.66	65.50	3	17,558	0.02%
2024/04/23	4.2	62.07	1	62.50	62.80	3.2	17,548	0.02%
2024/04/22	13.6	61.55	4	61.08	61.20	9.6	17,538	0.05%
2024/04/19	14	62.67	3	62.10	62.00	11	17,518	0.06%
2024/04/18	4	64.62	2	64.70	64.30	2	17,403	0.01%
2024/04/17	23.6	64.83	0	0.00	64.50	23.6	17,751	0.13%
2024/04/16	27.4	66.26	20	66.96	65.50	7.4	17,642	0.04%
2024/04/15	6	69.83	17	69.87	70.00	-11	17,334	-0.06%
2024/04/12	6	71.37	20	71.84	71.80	-14	17,232	-0.08%
2024/04/11	1	70.10	7.1	71.05	70.60	-6.1	16,845	-0.04%
2024/04/10	14	70.23	11	70.11	70.20	3	16,560	0.02%
2024/04/09	4	68.28	1	68.40	68.40	3	16,334	0.02%
2024/04/08	11	68.49	2	69.10	68.10	9	16,321	0.06%
2024/04/03	6	67.82	6	68.07	68.20	0	16,271	0.00%
2024/04/02	11.1	69.55	4	70.00	69.10	7.1	16,456	0.04%
2024/04/01	6	68.95	6.1	69.09	69.40	-0.1	16,546	0.00%
2024/03/29	3	67.97	3.1	67.81	67.70	-0.1	16,468	0.00%
2024/03/28	7	68.09	11	67.89	67.60	-4	16,442	-0.02%
2024/03/27	5	67.96	6	68.30	67.90	-1	16,791	-0.01%
2024/03/26	9.4	68.47	19	69.48	68.10	-9.6	16,954	-0.06%
2024/03/25	5	69.06	9	68.09	68.50	-4	16,725	-0.02%
2024/03/22	35	69.93	23	69.70	69.60	12	16,622	0.07%
2024/03/21	6	66.45	35.1	66.27	67.60	-29.1	15,466	-0.19%
2024/03/20	10.3	61.57	0	0.00	61.50	10.3	14,939	0.07%
2024/03/19	8.1	62.44	3	62.43	62.30	5.1	15,179	0.03%
2024/03/18	7.4	62.83	25	62.25	62.40	-17.6	15,160	-0.12%
2024/03/15	5	63.72	0	0.00	63.90	5	15,090	0.03%
2024/03/14	10.2	63.94	3	64.23	63.80	7.2	15,053	0.05%
2024/03/13	47.6	64.56	0	0.00	63.30	47.6	15,008	0.32%
2024/03/12	18	65.69	0	0.00	65.70	18	14,785	0.12%
2024/03/11	10	65.96	28	66.09	65.80	-18	14,793	-0.12%
2024/03/08	17.5	65.31	4	65.70	65.00	13.5	14,679	0.09%
2024/03/07	10	65.88	17	66.62	65.70	-7	14,685	-0.05%
2024/03/06	14.2	65.70	0	0.00	65.10	14.2	14,756	0.10%
2024/03/05	5.5	65.85	0	0.00	65.80	5.5	15,155	0.04%
2024/03/04	5.2	66.80	1	66.80	66.50	4.2	15,704	0.03%
2024/03/01	5.2	66.45	2	67.15	66.30	3.2	16,281	0.02%
2024/02/29	7	67.54	4	67.55	67.30	3	16,437	0.02%
2024/02/27	13.2	66.91	0	0.00	66.30	13.2	16,604	0.08%
2024/02/26	27.1	67.52	1	68.00	67.90	26.1	16,550	0.16%
2024/02/23	10	68.07	2	69.05	67.70	8	16,648	0.05%
2024/02/22	0	0.00	1	68.20	68.10	-1	16,559	-0.01%
2024/02/21	1	67.50	24	67.68	67.30	-23	16,631	-0.14%
2024/02/20	0	0.00	5	66.99	67.80	-5	16,506	-0.03%
2024/02/19	2.2	65.83	4	65.98	66.60	-1.8	16,388	-0.01%
2024/02/16	11.3	65.21	1	65.40	65.90	10.3	16,442	0.06%
2024/02/15	44.5	64.84	26	65.28	65.40	18.5	16,233	0.11%
2024/02/05	0	0.00	0	68.10	68.20	0	15,749	0.00%
2024/02/02	3	67.67	0	0.00	67.60	3	15,710	0.02%
2024/02/01	0	69.00	0	0.00	69.20	0	15,595	0.00%
2024/01/31	0	0.00	8	69.30	68.70	-8	15,589	-0.05%
2024/01/30	2	69.45	0	0.00	69.30	2	15,632	0.01%
2024/01/29	1	70.90	0	0.00	70.80	1	15,743	0.01%
2024/01/26	1	70.70	2	71.00	71.00	-1	15,757	-0.01%
2024/01/25	0	71.20	0	0.00	71.00	0	15,800	0.00%
2024/01/24	3	71.53	3	71.97	71.60	0	15,743	0.00%
2024/01/23	2	70.85	10	71.14	70.70	-8	15,551	-0.05%
2024/01/22	5	69.30	3	68.60	69.30	2	15,291	0.01%
2024/01/19	4	69.50	1	68.70	69.30	3	15,260	0.02%
2024/01/18	5	68.60	0	68.40	68.20	5	15,318	0.03%
2024/01/17	3	67.97	0	0.00	67.80	3	15,230	0.02%
2024/01/16	3.1	69.80	0	0.00	69.40	3.1	15,127	0.02%
2024/01/15	0	0.00	2.1	70.64	71.50	-2.1	15,034	-0.01%
2024/01/12	3.1	69.52	2	69.15	68.80	1.1	14,915	0.01%
2024/01/11	23.2	69.04	4	69.27	69.40	19.2	14,862	0.13%
2024/01/10	0.5	71.46	0	0.00	71.50	0.5	14,549	0.00%
2024/01/09	2	72.60	2	73.90	72.60	0	14,570	0.00%
2024/01/08	5	73.20	1	74.20	73.10	4	14,541	0.03%
2024/01/05	2	74.75	4	74.78	74.70	-2	14,614	-0.01%
2024/01/04	14	73.51	19	73.97	74.40	-5	14,802	-0.03%
2024/01/03	6	74.17	0	0.00	73.10	6	14,861	0.04%
2024/01/02	11	76.55	3	78.60	76.50	8	14,627	0.05%
2023/12/29	2.2	77.69	0	78.00	78.00	2.2	14,616	0.01%
2023/12/28	6.1	78.79	8	79.30	78.30	-2	14,536	-0.01%
2023/12/27	5	77.72	10.2	79.04	79.70	-5.2	14,374	-0.04%
2023/12/26	2	76.85	7	77.54	78.00	-5	14,081	-0.04%
2023/12/25	2	75.75	16	76.42	75.40	-14	14,281	-0.10%
2023/12/22	54	77.57	37	78.03	75.90	17	14,305	0.12%
2023/12/21	20	74.00	25.5	74.74	75.40	-5.5	13,770	-0.04%
2023/12/20	3	72.13	7	71.90	71.80	-4	13,486	-0.03%
2023/12/19	1	73.30	1	73.60	73.10	0	13,411	0.00%
2023/12/18	2	74.10	0	0.00	73.40	2	13,450	0.01%
2023/12/15	3	74.50	12	74.48	74.50	-9	13,379	-0.07%
2023/12/14	10	74.12	2	74.60	72.80	8	12,831	0.06%
2023/12/13	1	72.90	1	73.50	73.70	0	12,607	0.00%
2023/12/12	3	72.67	2	74.20	72.50	1	12,936	0.01%
2023/12/11	1	72.70	1.1	72.34	72.20	-0.1	12,912	0.00%
2023/12/08	0.1	71.80	7	71.69	72.10	-6.9	12,959	-0.05%
2023/12/07	2	71.20	0	0.00	70.70	2	12,868	0.02%
2023/12/06	3	72.20	0.1	72.10	72.00	2.9	12,755	0.02%
2023/12/05	3	72.50	2	72.85	73.20	1	12,633	0.01%
2023/12/04	3	74.10	6	74.20	74.00	-3	12,581	-0.02%
2023/12/01	5	73.62	0	0.00	73.70	5	12,372	0.04%
2023/11/30	2	73.80	9.3	74.66	75.00	-7.3	12,116	-0.06%
2023/11/29	5	72.96	12	73.46	74.20	-7	11,568	-0.06%
2023/11/28	1	72.80	11	72.15	73.50	-10	11,080	-0.09%
2023/11/27	0.1	70.00	2	69.60	70.10	-1.9	10,413	-0.02%
2023/11/24	4	69.53	0	0.00	70.80	4	10,125	0.04%
2023/11/22	3	70.13	4.4	70.23	70.70	-1.4	9,571	-0.01%
2023/11/21	2	70.60	1	70.40	70.60	1	9,356	0.01%
2023/11/20	0	0.00	9	69.37	70.00	-9	9,141	-0.10%
2023/11/17	4	67.08	0	0.00	67.40	4	8,935	0.04%
2023/11/16	5	67.46	2	68.00	67.20	3	8,874	0.03%
2023/11/15	5	67.80	13	68.39	67.60	-8	8,836	-0.09%
2023/11/14	0	0.00	3	65.27	66.10	-3	8,635	-0.03%
2023/11/13	15	63.46	15	63.57	63.60	0	8,651	0.00%
2023/11/10	5	64.06	0	0.00	63.70	5	8,596	0.06%
2023/11/09	1.2	64.72	0	0.00	64.60	1.2	8,583	0.01%
2023/11/08	5	65.40	0	0.00	65.40	5	8,677	0.06%
2023/11/07	2	66.10	1	65.80	65.90	1	8,693	0.01%
2023/11/06	12.3	64.87	6	65.20	65.40	6.3	8,664	0.07%
2023/11/03	4	65.90	1	66.30	66.10	3	8,452	0.04%
2023/11/02	3	65.30	1	65.90	65.60	2	8,451	0.02%
2023/11/01	2.2	64.29	1	64.60	64.50	1.2	8,360	0.01%
2023/10/31	2.2	64.82	1	65.70	64.70	1.2	8,416	0.01%
2023/10/30	1.2	64.25	2	64.45	64.90	-0.8	8,489	-0.01%
2023/10/27	4.3	65.05	1	64.70	64.80	3.3	8,531	0.04%
2023/10/26	3.5	66.46	0	0.00	66.10	3.5	8,531	0.04%
2023/10/24	2	68.25	1	68.90	67.80	1	8,898	0.01%
2023/10/23	0	0.00	2	70.50	69.60	-2	8,945	-0.02%
2023/10/20	7.1	70.30	2	69.70	70.30	5.1	8,977	0.06%
2023/10/19	3	70.33	0	0.00	70.50	3	8,939	0.03%
2023/10/18	1.2	70.03	0	0.00	70.20	1.2	8,999	0.01%
2023/10/17	0.2	70.90	0	0.00	70.90	0.2	8,886	0.00%
2023/10/13	1	70.60	1.2	70.97	70.80	-0.2	8,919	0.00%
2023/10/12	3.2	69.93	6	69.20	71.00	-2.8	8,808	-0.03%
2023/10/11	4	70.45	6.1	70.82	70.70	-2.1	8,569	-0.02%
2023/10/06	1	69.20	1	69.40	69.20	0	8,525	0.00%
2023/10/05	0	0.00	0.1	69.52	69.50	-0.1	8,578	0.00%
2023/10/04	2	68.09	4	68.30	67.70	-2	8,613	-0.02%
2023/10/03	0	68.50	4	69.70	68.10	-4	8,654	-0.05%
2023/10/02	2	67.60	4.5	67.52	67.60	-2.5	8,587	-0.03%
2023/09/28	16	66.54	8	66.18	65.60	8	8,542	0.09%
2023/09/27	3	69.44	1	69.30	69.80	2	8,234	0.02%
2023/09/26	4	70.73	3	70.30	70.30	1	8,255	0.01%
2023/09/25	3	71.87	4	72.15	71.60	-1	8,271	-0.01%
2023/09/22	4	72.00	1	72.00	72.00	3	8,461	0.04%
2023/09/21	6	72.80	1	72.00	72.80	5	8,584	0.06%
2023/09/20	1	70.50	0	0.00	70.70	1	8,534	0.01%
2023/09/19	0	72.40	0.7	72.60	71.70	-0.7	8,729	-0.01%
2023/09/18	1	72.40	6	73.35	72.30	-5	8,931	-0.06%
2023/09/15	10	72.87	10.5	72.27	72.40	-0.5	9,068	-0.01%
2023/09/14	2	69.90	3	69.53	70.00	-1	8,745	-0.01%
2023/09/12	0	0.00	1	66.80	66.80	-1	8,869	-0.01%
2023/09/08	4	66.58	2	67.20	67.20	2	9,209	0.02%
2023/09/07	4	67.98	29	68.56	67.20	-25	9,409	-0.27%
2023/09/05	1	68.20	0	0.00	68.10	1	9,499	0.01%
2023/09/04	1	67.20	0	0.00	67.60	1	9,556	0.01%
2023/09/01	2	67.90	4	69.13	68.20	-2	9,565	-0.02%
2023/08/31	0	0.00	6	67.82	66.60	-6	9,428	-0.06%
2023/08/30	22	66.87	4	66.75	66.70	18	9,383	0.19%
2023/08/29	1	65.20	0	0.00	66.20	1	9,505	0.01%
2023/08/28	0	0.00	1	65.70	65.60	-1	9,658	-0.01%
2023/08/25	2	65.50	0	0.00	65.00	2	9,955	0.02%
2023/08/24	1	64.80	4	64.80	65.30	-3	10,028	-0.03%
2023/08/23	3	63.13	3	63.00	63.50	0	10,157	0.00%
2023/08/22	2	63.50	0	0.00	63.50	2	10,395	0.02%
2023/08/21	3	63.50	0	0.00	63.40	3	10,899	0.03%
2023/08/17	4	63.23	9	64.58	65.60	-5	11,119	-0.04%
2023/08/16	6	63.33	6	63.43	63.70	0	11,260	0.00%
2023/08/15	1	64.30	2	65.60	64.60	-1	11,326	-0.01%
2023/08/14	4	64.95	5	65.10	64.90	-1	11,543	-0.01%
2023/08/11	0	0.00	2	67.80	67.90	-2	11,783	-0.02%
2023/08/10	7.2	67.30	1	67.20	67.10	6.2	11,789	0.05%
2023/08/08	5	69.30	2	68.70	68.50	3	11,788	0.03%
2023/08/02	5.2	69.83	1	69.30	69.10	4.2	11,778	0.04%
2023/08/01	3	71.33	0	0.00	71.00	3	11,775	0.03%
2023/07/31	3	72.83	7.4	73.13	72.30	-4.4	11,778	-0.04%
2023/07/28	1.2	73.60	8.2	74.31	74.80	-7	11,713	-0.06%
2023/07/27	1	70.50	7.1	71.37	71.40	-6.1	11,480	-0.05%
2023/07/26	6.4	67.11	3	67.40	67.10	3.4	11,341	0.03%
2023/07/25	1.1	68.47	2	68.85	68.20	-0.9	11,414	-0.01%
2023/07/21	1	70.10	1	69.30	70.10	0	11,443	0.00%
2023/07/20	0.2	70.40	1	70.50	70.30	-0.8	11,408	-0.01%
2023/07/19	5	70.50	1	70.50	70.40	4	11,461	0.03%
2023/07/18	3	69.81	0	0.00	69.50	3	11,413	0.03%
2023/07/17	0	0.00	4	71.80	71.70	-4	11,465	-0.03%
2023/07/14	4	71.65	2.1	71.55	71.70	2	11,512	0.02%
2023/07/13	8	70.93	21	71.20	70.90	-13	11,526	-0.11%
2023/07/12	8.2	69.97	51	69.03	70.10	-42.8	11,523	-0.37%
2023/07/11	11	70.11	9	70.03	69.90	2	11,521	0.02%
2023/07/10	6	69.88	5	70.20	69.70	1	11,643	0.01%
2023/07/07	6	68.28	2	69.10	69.10	4	12,084	0.03%
2023/07/06	2	69.85	0	0.00	70.10	2	12,369	0.02%
2023/07/05	1	70.30	3	70.40	70.10	-2	12,646	-0.02%
2023/07/04	3	70.30	0	0.00	70.40	3	12,939	0.02%
2023/07/03	0	70.30	0	0.00	70.10	0	13,198	0.00%
2023/06/30	1.1	70.07	2	70.90	70.80	-0.9	13,756	-0.01%
2023/06/29	5	72.80	5	71.70	72.20	0	13,957	0.00%
2023/06/28	4	69.78	2	70.15	69.50	2	13,915	0.01%
2023/06/27	1	71.51	0	0.00	70.80	1	13,928	0.01%
2023/06/26	3	73.23	1	72.80	73.00	2	13,798	0.01%
2023/06/21	10	74.43	6	74.40	74.60	4	13,909	0.03%
2023/06/20	0	77.10	1	77.40	77.40	-1	13,709	-0.01%
2023/06/19	2	78.20	3	78.33	78.00	-1	13,645	-0.01%
2023/06/16	0	0.00	19.2	77.79	78.50	-19.2	13,584	-0.14%
2023/06/15	1	74.50	0	0.00	75.30	1	13,317	0.01%
2023/06/14	0	0.00	4	76.20	76.20	-4	13,331	-0.03%
2023/06/13	1	74.60	10.1	74.56	74.80	-9.1	13,089	-0.07%
2023/06/12	0	0.00	4.2	72.46	72.90	-4.2	12,895	-0.03%
2023/06/09	0	0.00	4	71.08	71.30	-4	12,835	-0.03%
2023/06/08	4	70.50	0	0.00	70.20	4	12,837	0.03%
2023/06/07	1	71.50	6	71.80	71.90	-5	12,807	-0.04%
2023/06/06	0	0.00	0	72.30	72.40	0	12,914	0.00%
2023/06/05	1	72.00	0	0.00	72.10	1	13,136	0.01%
2023/06/02	1	72.70	5	72.76	72.90	-4	13,091	-0.03%
2023/06/01	8	72.09	0	0.00	71.40	8	12,992	0.06%
2023/05/31	0	0.00	17	72.89	73.50	-17	12,867	-0.13%
2023/05/30	2	70.70	3	71.47	71.90	-1	12,652	-0.01%
2023/05/29	3	71.17	10	71.24	71.20	-7	12,614	-0.06%
2023/05/26	19	72.17	9	71.61	71.90	10	12,517	0.08%
2023/05/25	0	0.00	4.6	71.53	72.40	-4.6	12,261	-0.04%
2023/05/24	3	69.50	3	70.43	69.90	0	11,824	0.00%
2023/05/23	1.1	69.05	6.1	69.17	69.90	-5	11,637	-0.04%
2023/05/22	2	69.75	6	70.95	70.10	-4	11,504	-0.03%
2023/05/19	1	69.40	8.6	69.77	69.90	-7.6	11,249	-0.07%
2023/05/18	2	69.50	12.1	69.70	69.30	-10.1	11,183	-0.09%
2023/05/17	8	67.27	30.2	68.05	68.00	-22.2	10,951	-0.20%
2023/05/16	3	64.93	1.2	64.88	64.60	1.8	10,611	0.02%
2023/05/15	0.2	63.60	0	0.00	63.90	0.2	10,610	0.00%
2023/05/12	1.3	62.89	0	0.00	63.80	1.3	10,608	0.01%
2023/05/11	2	63.30	1	63.60	63.30	1	10,652	0.01%
2023/05/10	2	63.80	0	64.50	64.20	2	10,683	0.02%
2023/05/09	1	64.60	0	0.00	64.70	1	10,660	0.01%
2023/05/08	1	65.70	0	0.00	64.80	1	10,677	0.01%
2023/05/05	9	66.77	0	0.00	66.70	9	10,645	0.08%
2023/05/04	0	0.00	4	67.55	68.00	-4	10,703	-0.04%
2023/05/03	0	0.00	5	66.40	67.10	-5	10,701	-0.05%
2023/05/02	2	66.70	4	66.88	66.70	-2	10,809	-0.02%
2023/04/28	19	67.87	21	67.26	67.80	-2	11,092	-0.02%
2023/04/27	3	64.80	3	65.20	65.60	0	10,915	0.00%
2023/04/26	5	63.50	0	0.00	64.10	5	10,929	0.05%
2023/04/25	6	64.98	5	65.30	63.50	1	10,897	0.01%
2023/04/24	1	65.00	2	65.09	64.20	-1	10,804	-0.01%
2023/04/21	1	64.50	3	65.40	64.50	-2	10,840	-0.02%
2023/04/20	5	65.38	10	65.92	65.50	-5	10,849	-0.05%
2023/04/19	1	67.00	5	67.04	67.00	-4	10,886	-0.04%
2023/04/17	5	67.66	2.1	67.26	68.00	3	11,094	0.03%
2023/04/14	2.3	67.57	3	67.67	67.60	-0.7	11,065	-0.01%
2023/04/13	8.8	67.75	0	0.00	67.50	8.8	11,035	0.08%
2023/04/12	16.3	68.51	20	69.14	69.10	-3.7	10,786	-0.03%
2023/04/11	6	68.57	11.5	68.54	68.20	-5.5	10,277	-0.05%
2023/04/10	10.5	66.78	7.1	66.97	66.70	3.4	9,887	0.03%
2023/04/07	2	67.85	13.2	68.37	68.60	-11.2	9,551	-0.12%
2023/04/06	8.2	65.75	2	66.30	66.40	6.2	9,152	0.07%
2023/03/31	17.2	65.63	36.2	66.10	66.50	-19	8,839	-0.21%
2023/03/30	8	64.33	15	64.37	63.90	-7	8,287	-0.08%
2023/03/29	15	61.35	1.5	61.30	61.00	13.5	7,940	0.17%
2023/03/28	2	62.95	0	0.00	62.50	2	7,909	0.03%
2023/03/27	9	63.27	3	63.00	63.20	6	7,836	0.08%
2023/03/24	6	62.65	31.6	62.65	63.30	-25.6	7,789	-0.33%
2023/03/23	7	60.00	8	60.30	59.80	-1	7,417	-0.01%
2023/03/22	0	59.30	0	0.00	59.10	0	7,411	0.00%
2023/03/21	2	58.65	0	0.00	58.60	2	7,446	0.03%
2023/03/17	0	59.90	2	59.45	59.30	-2	7,553	-0.03%
2023/03/16	2	58.00	0	0.00	57.70	2	7,489	0.03%
2023/03/15	1	58.00	1	58.40	58.00	0	7,569	0.00%
2023/03/14	0	0.00	2	58.20	58.00	-2	7,741	-0.03%
2023/03/10	0.3	59.10	1	58.30	58.70	-0.7	7,943	-0.01%
2023/03/09	15.1	59.90	5	59.30	59.10	10.1	8,062	0.13%
2023/03/08	3	60.10	19	60.26	61.00	-16	8,128	-0.20%
2023/03/07	0	0.00	14	58.25	58.50	-14	8,121	-0.17%
2023/03/06	2	57.70	2	58.10	57.70	0	8,223	0.00%
2023/03/03	2	57.35	0	0.00	57.90	2	8,220	0.02%
2023/03/02	4	57.08	1	57.30	57.30	3	8,249	0.04%
2023/03/01	0.1	57.60	2	58.00	57.30	-1.9	8,250	-0.02%
2023/02/22	10	59.11	0	0.00	58.70	10	8,649	0.12%
2023/02/21	1	60.00	3	60.20	60.40	-2	8,811	-0.02%
2023/02/20	0	0.00	0	60.00	60.00	0	8,908	0.00%
2023/02/17	11	59.70	0	0.00	59.70	11	9,019	0.12%
2023/02/16	1	59.90	9	59.81	59.70	-8	9,137	-0.09%
2023/02/14	1	58.40	1	58.60	58.40	0	9,351	0.00%
2023/02/09	1	57.60	0	0.00	58.00	1	9,686	0.01%
2023/02/08	1	58.60	0	0.00	58.40	1	9,703	0.01%
2023/02/07	0	0.00	5	58.20	58.20	-5	9,763	-0.05%
2023/02/06	1	58.80	0	0.00	58.10	1	9,798	0.01%
2023/02/03	1	59.60	4	60.08	59.90	-3	9,805	-0.03%
2023/02/02	0	0.00	5	59.96	59.90	-5	9,835	-0.05%
2023/02/01	2.1	57.66	3	58.13	58.20	-1	9,842	-0.01%
2023/01/31	14	58.81	3	59.83	57.80	11	9,858	0.11%
2023/01/30	4	59.53	17	60.35	60.30	-13	9,772	-0.13%
2023/01/16	2	57.30	13.1	57.05	57.50	-11.1	9,732	-0.11%
2023/01/13	2	55.85	2	56.20	56.00	0	9,885	0.00%
2023/01/12	1	56.30	0	0.00	56.20	1	10,227	0.01%
2023/01/11	3	56.00	5	56.86	57.00	-2	10,492	-0.02%
2023/01/10	0	0.00	20.4	57.01	56.50	-20.4	10,614	-0.19%
2023/01/09	0	0.00	10	56.39	56.70	-10	10,734	-0.09%
2023/01/06	2	54.10	2.2	54.10	55.00	-0.2	11,045	0.00%
2023/01/05	13	55.50	4	55.28	54.90	9	11,150	0.08%
2023/01/04	1	53.50	2	54.10	54.10	-1	11,365	-0.01%
2023/01/03	0	0.00	1.1	52.70	53.00	-1.1	11,448	-0.01%
2022/12/30	1.2	51.55	0	0.00	51.20	1.2	11,434	0.01%
2022/12/29	1.1	51.26	0	0.00	51.80	1.1	11,613	0.01%
2022/12/28	0	51.30	2	51.40	51.30	-2	11,959	-0.02%
2022/12/27	4	52.05	1.4	52.17	51.90	2.6	12,174	0.02%
2022/12/22	0	0.00	7	51.70	51.70	-7	12,618	-0.06%
2022/12/21	4	51.93	0	0.00	51.50	4	12,675	0.03%
2022/12/20	4	53.00	12	52.63	52.00	-8	12,632	-0.06%
2022/12/19	11	54.13	1	54.20	53.70	10	12,685	0.08%
2022/12/16	5	54.54	3	54.53	54.50	2	12,705	0.02%
2022/12/15	0	0.00	3	55.87	55.90	-3	12,692	-0.02%
2022/12/14	2	55.00	0	0.00	55.50	2	12,755	0.02%
2022/12/13	1	55.00	11	54.97	54.80	-10	12,848	-0.08%
2022/12/12	0	0.00	5	54.74	54.80	-5	12,909	-0.04%
2022/12/09	4	53.80	0	0.00	53.70	4	13,049	0.03%
2022/12/08	15	53.79	1	54.40	54.00	14	13,003	0.11%
2022/12/07	5	53.64	0	0.00	53.50	5	13,037	0.04%
2022/12/06	4	54.85	0	0.00	54.30	4	12,971	0.03%
2022/12/02	5	56.18	0	0.00	56.10	5	12,759	0.04%
2022/12/01	12	57.70	6	57.80	57.50	6	12,598	0.05%
2022/11/30	3	56.47	0	0.00	56.80	3	12,465	0.02%
2022/11/29	5	56.72	4.1	56.92	57.20	1	12,256	0.01%
2022/11/28	2	58.45	0	0.00	58.50	2	12,021	0.02%
2022/11/24	0	0.00	4	60.28	59.90	-4	11,927	-0.03%
2022/11/23	1	59.90	5	59.92	59.80	-4	11,862	-0.03%
2022/11/22	3	58.40	13	59.05	59.20	-10	11,790	-0.08%
2022/11/21	8	58.69	1	58.20	58.40	7	11,699	0.06%
2022/11/18	9	60.63	20	60.57	60.70	-11	11,515	-0.10%
2022/11/17	7	58.54	3	59.13	58.90	4	11,262	0.04%
2022/11/15	1	58.90	6.1	59.50	59.70	-5.1	10,935	-0.05%
2022/11/14	0	0.00	3	60.17	59.90	-3	10,840	-0.03%
2022/11/11	2	59.60	4	59.75	59.80	-2	10,735	-0.02%
2022/11/10	3	57.20	1.1	57.87	58.00	1.9	10,519	0.02%
2022/11/09	0	0.00	2.1	57.88	58.10	-2.1	10,463	-0.02%
2022/11/08	1	56.60	0	0.00	57.10	1	10,372	0.01%
2022/11/07	5	55.50	20	56.57	56.90	-15	10,263	-0.15%
2022/11/04	4	54.65	1	55.00	54.90	3	10,120	0.03%
2022/11/03	3.1	55.59	7.1	55.45	56.00	-4.1	10,076	-0.04%
2022/11/02	0	0.00	10	53.80	54.80	-10	9,990	-0.10%
2022/11/01	1	54.00	1	54.20	54.00	0	9,994	0.00%
2022/10/31	0	0.00	6	54.58	54.50	-6	10,018	-0.06%
2022/10/28	4	53.25	0	0.00	53.10	4	9,982	0.04%
2022/10/27	4	54.83	1	55.00	55.00	3	9,909	0.03%
2022/10/26	6	54.57	6	54.50	54.50	0	9,927	0.00%
2022/10/25	3	54.17	5	54.52	54.10	-2	9,873	-0.02%
2022/10/24	15	55.81	4.3	56.92	55.60	10.7	9,777	0.11%
2022/10/21	3	55.77	3	56.59	55.70	0	9,588	0.00%
2022/10/20	14	55.05	12	54.79	55.70	2	9,364	0.02%
2022/10/19	3.1	54.15	1	53.80	53.80	2.1	9,033	0.02%
2022/10/18	13	55.99	2.1	55.38	55.80	10.9	8,832	0.12%
2022/10/17	2	54.60	6	54.32	56.20	-4	8,778	-0.05%
2022/10/14	5	54.40	24	54.31	55.20	-19	8,617	-0.22%
2022/10/13	0	0.00	14	51.61	51.40	-14	8,335	-0.17%
2022/10/12	12	52.09	24	52.04	52.70	-12	8,264	-0.15%
2022/10/11	1	48.70	1	49.55	49.75	0	8,133	0.00%
2022/10/07	0.4	50.20	0	0.00	50.20	0.4	8,109	0.00%
2022/10/06	22	50.09	11	49.77	50.20	11	8,135	0.14%
2022/10/05	2	50.85	12	50.90	51.40	-10	8,133	-0.12%
2022/10/04	3	48.75	10.7	49.24	49.95	-7.7	7,909	-0.10%
2022/10/03	18.1	47.37	12	47.69	47.55	6.1	7,827	0.08%
2022/09/30	2	47.85	4	48.03	48.95	-2	7,875	-0.03%
2022/09/29	6	46.47	3	46.87	47.15	3	7,887	0.04%
2022/09/28	3.1	45.75	15	46.31	45.50	-11.9	7,919	-0.15%
2022/09/27	3	46.12	0	0.00	46.00	3	7,911	0.04%
2022/09/26	3.2	45.98	1	46.10	45.65	2.2	8,021	0.03%
2022/09/22	1	46.89	0	0.00	46.80	1	8,624	0.01%
2022/09/21	3.1	47.28	20	47.20	47.15	-16.9	8,703	-0.19%
2022/09/20	7.7	47.93	27	47.60	47.65	-19.3	8,687	-0.22%
2022/09/19	4	48.74	2	48.83	48.60	2	8,575	0.02%
2022/09/16	28.1	49.70	3	49.13	49.10	25.1	8,503	0.30%
2022/09/15	1	51.00	0	0.00	50.40	1	8,348	0.01%
2022/09/14	7	50.79	0	0.00	50.70	7	8,371	0.08%
2022/09/13	7	52.40	1	52.70	52.40	6	8,316	0.07%
2022/09/07	5	50.14	0	0.00	50.60	5	8,413	0.06%
2022/09/06	1	51.20	0	0.00	51.20	1	8,481	0.01%
2022/09/05	1	51.01	2	51.35	51.10	-1	8,515	-0.01%
2022/09/02	2	52.30	0	52.70	52.10	2	8,675	0.02%
2022/09/01	1	52.70	0	0.00	52.60	1	8,715	0.01%
2022/08/31	4	53.00	11	53.20	53.40	-7	8,690	-0.08%
2022/08/30	1	52.20	1	52.70	52.70	0	8,656	0.00%
2022/08/29	0	0.00	0	52.70	52.50	0	8,668	0.00%
2022/08/26	0.2	53.80	0	0.00	53.50	0.2	8,694	0.00%
2022/08/24	3	52.93	0	0.00	52.60	3	8,725	0.03%
2022/08/23	1	53.50	0	0.00	53.40	1	8,861	0.01%
2022/08/22	1	53.80	0	0.00	53.90	1	8,938	0.01%
2022/08/19	0	0.00	3	54.20	54.30	-3	9,026	-0.03%
2022/08/18	4	53.68	1	53.60	53.60	3	9,061	0.03%
2022/08/17	0.2	55.00	0	0.00	55.00	0.2	9,063	0.00%
2022/08/15	1	53.81	0	0.00	53.80	1	9,102	0.01%
2022/08/12	9	53.69	6	54.17	54.10	3	9,083	0.03%
2022/08/11	0	0.00	4	53.05	53.00	-4	9,076	-0.04%
2022/08/10	2	51.85	1	52.30	51.60	1	9,107	0.01%
2022/08/09	0.1	52.80	0	0.00	52.90	0.1	9,129	0.00%
2022/08/08	2	53.00	1	52.90	53.10	1	9,293	0.01%
2022/08/05	2	53.20	6	53.00	53.20	-4	9,286	-0.04%
2022/08/04	2	50.65	1	51.40	51.00	1	9,258	0.01%
2022/08/03	0.1	51.40	0	0.00	51.20	0.1	9,277	0.00%
2022/08/02	2	50.10	0	0.00	50.40	2	9,277	0.02%
2022/07/29	1	52.40	0	0.00	52.30	1	9,232	0.01%
2022/07/28	1	52.60	1	52.60	52.50	0	9,322	0.00%
2022/07/27	2	52.25	4	52.80	52.60	-2	9,368	-0.02%
2022/07/25	1	52.00	0	0.00	52.70	1	9,434	0.01%
2022/07/22	1	53.60	0	0.00	53.70	1	9,419	0.01%
2022/07/21	1	53.80	1	53.80	54.30	0	9,328	0.00%
2022/07/20	0	0.00	3	54.07	53.40	-3	9,332	-0.03%
2022/07/19	9	53.10	3	53.57	53.00	6	9,270	0.06%
2022/07/18	11	52.55	25	53.47	54.20	-14	9,209	-0.15%
2022/07/15	1	50.10	31	51.35	51.40	-30	8,975	-0.33%
2022/07/14	5	49.54	11	49.78	49.85	-6	8,934	-0.07%
2022/07/13	7	49.26	6	49.13	49.00	1	8,893	0.01%
2022/07/12	3	47.85	5	47.20	47.35	-2	8,762	-0.02%
2022/07/11	12.1	48.98	0	0.00	49.00	12.1	8,699	0.14%
2022/07/08	53.4	50.28	20	49.97	49.65	33.4	8,838	0.38%
2022/07/07	3	49.97	5	49.28	50.50	-2	8,699	-0.02%
2022/07/06	1	49.10	5	48.77	48.60	-4	8,629	-0.05%
2022/07/05	6	48.58	1	49.10	49.40	5	8,597	0.06%
2022/07/04	6.1	48.82	2	48.65	49.15	4.1	8,559	0.05%
2022/07/01	8.2	48.48	5	48.85	48.30	3.2	8,567	0.04%
2022/06/30	19.8	49.81	5	49.65	49.40	14.8	8,490	0.17%
2022/06/29	4	57.63	2	58.00	57.10	2	8,100	0.02%
2022/06/28	5	58.68	4	58.50	58.90	1	8,053	0.01%
2022/06/27	3	59.83	3	59.57	59.80	0	8,043	0.00%
2022/06/24	4	58.70	15	59.04	58.90	-11	8,109	-0.14%
2022/06/23	3	58.23	5	58.32	58.30	-2	8,157	-0.02%
2022/06/22	1	58.10	11	58.30	58.10	-10	8,481	-0.12%
2022/06/21	2	59.90	0	0.00	60.00	2	8,867	0.02%
2022/06/20	4.3	59.64	2	59.30	59.50	2.3	8,978	0.03%
2022/06/17	1.1	59.80	0	0.00	60.10	1.1	9,071	0.01%
2022/06/16	7	61.34	0	0.00	60.40	7	9,037	0.08%
2022/06/15	11.4	61.67	0	0.00	61.20	11.4	9,029	0.13%
2022/06/14	8	61.70	5	62.20	62.20	3	9,057	0.03%
2022/06/13	6	62.18	3	62.07	62.20	3	9,249	0.03%
2022/06/10	1	64.90	0	0.00	65.10	1	9,214	0.01%
2022/06/09	2	65.70	0	0.00	65.70	2	9,270	0.02%
2022/06/08	0	0.00	2	66.10	66.10	-2	9,338	-0.02%
2022/06/06	6	66.20	6	66.40	66.80	0	9,489	0.00%
2022/06/02	1	66.70	4	66.70	66.80	-3	9,621	-0.03%
2022/06/01	0	66.90	1	66.80	66.80	-1	9,880	-0.01%
2022/05/31	1	65.80	5	66.48	66.80	-4	9,935	-0.04%
2022/05/30	5	64.50	7	65.27	65.80	-2	9,947	-0.02%
2022/05/27	6	63.62	6	64.03	63.90	0	9,937	0.00%
2022/05/26	16	64.03	0	65.10	63.50	16	9,990	0.16%
2022/05/25	6	64.57	8	64.90	64.70	-2	10,029	-0.02%
2022/05/24	9.1	65.08	0	0.00	64.30	9.1	10,158	0.09%
2022/05/23	0.3	66.70	0	0.00	66.40	0.3	10,161	0.00%
2022/05/20	1	66.90	0	0.00	66.80	1	10,280	0.01%
2022/05/19	7.1	65.96	7	66.66	66.90	0.1	10,442	0.00%
2022/05/18	5	67.20	9	67.58	67.20	-4	10,704	-0.04%
2022/05/17	8	66.93	9	66.89	67.00	-1	11,201	-0.01%
2022/05/16	2	68.00	8.3	67.34	66.90	-6.3	11,396	-0.05%
2022/05/13	0	0.00	1	65.00	65.50	-1	11,314	-0.01%
2022/05/12	1	65.20	2	64.80	64.60	-1	11,419	-0.01%
2022/05/11	22	64.59	1	65.40	65.20	21	11,594	0.18%
2022/05/10	1	64.20	2	65.45	66.00	-1	11,607	-0.01%
2022/05/09	2	65.45	18	65.60	65.10	-16	11,659	-0.14%
2022/05/06	2	66.10	5	66.00	66.80	-3	11,759	-0.03%
2022/05/05	5	67.38	3	67.50	67.00	2	11,942	0.02%
2022/05/04	2.3	65.67	3	66.23	66.10	-0.7	11,822	-0.01%
2022/05/03	2	65.55	2	65.60	65.90	0	11,841	0.00%
2022/04/29	0	65.10	1	65.40	65.60	-1	11,874	-0.01%
2022/04/28	0	0.00	2	63.95	64.20	-2	11,991	-0.02%
2022/04/27	6	61.98	2	62.85	63.20	4	11,955	0.03%
2022/04/26	3	64.03	0	0.00	64.20	3	11,909	0.03%
2022/04/25	4	64.38	1	64.60	64.30	3	11,900	0.03%
2022/04/22	13.2	66.17	7	66.10	66.40	6.2	11,817	0.05%
2022/04/21	4	65.70	9	66.17	66.90	-5	11,799	-0.04%
2022/04/20	7	65.33	13	65.11	65.30	-6	11,771	-0.05%
2022/04/19	1	64.50	1	64.40	64.40	0	11,725	0.00%
2022/04/18	6.3	63.78	2	64.00	63.80	4.3	11,730	0.04%
2022/04/15	4	64.08	0	0.00	63.90	4	11,730	0.03%
2022/04/14	20	64.44	2	64.40	64.10	18	11,775	0.15%
2022/04/13	3	66.47	1	66.70	66.70	2	11,644	0.02%
2022/04/12	7.2	65.59	3	65.37	65.50	4.2	11,716	0.04%
2022/04/11	4.1	66.70	2	67.30	66.80	2.1	11,656	0.02%
2022/04/07	5.1	66.66	1	67.50	66.20	4.1	11,833	0.03%
2022/04/06	16	66.76	4	66.60	66.60	12	11,677	0.10%
2022/04/01	1	68.30	2	68.60	69.20	-1	11,474	-0.01%
2022/03/31	2	69.40	0	0.00	69.20	2	11,373	0.02%
2022/03/30	5	70.00	0	0.00	69.30	5	11,324	0.04%
2022/03/29	2	69.05	4	69.38	69.00	-2	11,401	-0.02%
2022/03/28	6.2	68.27	14	68.90	69.80	-7.8	11,703	-0.07%
2022/03/25	50.3	69.34	11	70.00	68.90	39.3	11,833	0.33%
2022/03/24	21.1	71.02	3	70.97	71.30	18.1	11,633	0.16%
2022/03/22	7	73.76	4	74.43	74.00	3	11,175	0.03%
2022/03/18	0	0.00	2	74.30	74.80	-2	11,147	-0.02%
2022/03/17	0	0.00	19	73.69	74.20	-19	11,151	-0.17%
2022/03/16	40	72.02	3	71.10	70.90	37	11,085	0.33%
2022/03/15	13.1	73.88	0	0.00	73.00	13.1	10,921	0.12%
2022/03/14	3	75.13	5	75.20	75.70	-2	10,970	-0.02%
2022/03/11	2	75.30	0	0.00	75.60	2	10,971	0.02%
2022/03/10	12	76.56	7	76.91	76.70	5	11,079	0.05%
2022/03/09	1	75.00	0	0.00	74.90	1	11,462	0.01%
2022/03/08	8	75.74	5	75.36	74.70	3	12,369	0.02%
2022/03/07	4	77.64	3	76.73	76.90	1	12,479	0.01%
2022/03/04	5.2	81.42	4	82.30	81.60	1.2	12,687	0.01%
2022/03/03	4	82.20	12	82.48	82.60	-8	12,750	-0.06%
2022/03/02	5	79.94	1	79.20	79.70	4	12,753	0.03%
2022/03/01	3.1	79.29	5.1	79.82	79.90	-2	12,792	-0.02%
2022/02/25	3	77.47	2	77.10	77.10	1	12,808	0.01%
2022/02/24	3.1	77.18	3	76.67	76.30	0.1	13,186	0.00%
2022/02/23	5	79.12	1	78.80	79.00	4	13,782	0.03%
2022/02/22	6	78.53	2	78.45	78.70	4	13,846	0.03%
2022/02/21	8	81.05	4	82.60	80.40	4	13,791	0.03%
2022/02/18	5	83.26	18.1	83.53	83.50	-13.1	13,757	-0.10%
2022/02/17	6.1	82.64	27.3	82.45	82.70	-21.2	13,560	-0.16%
2022/02/16	5	80.24	10.1	80.41	80.50	-5.1	13,157	-0.04%
2022/02/15	0	0.00	3.1	79.42	78.80	-3.1	12,947	-0.02%
2022/02/14	0	0.00	10	78.64	78.70	-10	12,952	-0.08%
2022/02/11	1	79.50	7	79.24	79.00	-6	13,023	-0.05%
2022/02/10	1.1	78.97	7	78.90	79.00	-5.9	13,004	-0.05%
2022/02/09	3	78.37	4	78.43	78.50	-1	13,050	-0.01%
2022/02/08	14	77.03	22.2	77.25	77.40	-8.2	13,067	-0.06%
2022/02/07	1	76.00	6.3	75.61	76.40	-5.3	13,149	-0.04%
2022/01/26	0	0.00	1	73.00	72.00	-1	13,115	-0.01%
2022/01/25	3	72.07	2	73.10	72.00	1	13,324	0.01%
2022/01/24	1	71.20	1	73.00	72.60	0	13,311	0.00%
2022/01/21	6.3	72.39	0	0.00	72.30	6.3	13,394	0.05%
2022/01/20	0	0.00	2	75.20	75.10	-2	13,388	-0.01%
2022/01/18	2	75.45	5.3	75.59	75.10	-3.3	13,634	-0.02%
2022/01/17	4	74.15	1	74.60	74.40	3	13,652	0.02%
2022/01/14	0	0.00	2	74.45	74.30	-2	13,716	-0.01%
2022/01/13	0	0.00	1	75.00	74.60	-1	13,705	-0.01%
2022/01/12	1	74.40	0	0.00	74.40	1	13,660	0.01%
2022/01/11	0	0.00	1	73.30	73.50	-1	13,650	-0.01%
2022/01/10	1	73.30	3	74.63	74.90	-2	13,727	-0.01%
2022/01/07	1	74.10	1.1	74.29	73.70	-0.1	13,863	0.00%
2022/01/06	7.3	73.90	1	73.70	73.80	6.3	13,995	0.05%
2022/01/05	2	75.80	9	75.78	75.90	-7	14,067	-0.05%
2022/01/04	0	0.00	1	76.69	77.20	-1	14,085	-0.01%
2022/01/03	10	77.21	3	77.23	76.20	7	14,124	0.05%
2021/12/30	1	78.10	7	78.31	78.10	-6	14,152	-0.04%
2021/12/29	2	76.40	2	76.80	76.60	0	14,294	0.00%
2021/12/28	0	0.00	3	76.90	76.70	-3	14,486	-0.02%
2021/12/27	0	0.00	4.4	76.22	76.60	-4.4	14,579	-0.03%
2021/12/24	3	75.74	5	75.90	75.70	-2	14,725	-0.01%
2021/12/23	12	76.31	1	75.90	75.90	11	15,123	0.07%
2021/12/22	12	77.45	9	78.86	76.50	3	15,403	0.02%
2021/12/21	7	77.24	4	78.00	76.80	3	15,245	0.02%
2021/12/20	2	76.70	5	77.72	75.90	-3	15,025	-0.02%
2021/12/17	3	75.13	1	75.60	75.70	2	14,877	0.01%
2021/12/16	6.2	75.58	0	0.00	76.00	6.2	14,944	0.04%
2021/12/15	0	0.00	1.4	76.20	76.00	-1.4	14,956	-0.01%
2021/12/14	2	75.01	5	75.12	74.80	-3	15,006	-0.02%
2021/12/13	3.1	77.14	1	78.00	76.60	2.1	14,963	0.01%
2021/12/10	0	0.00	13.1	77.80	77.80	-13.1	15,132	-0.09%
2021/12/09	5	77.00	15.1	77.68	77.50	-10.1	15,118	-0.07%
2021/12/08	6	77.23	5	78.10	76.90	1	15,080	0.01%
2021/12/07	12	77.08	4.1	77.85	77.50	7.9	14,987	0.05%
2021/12/06	5.1	77.48	5	77.86	77.50	0.1	14,955	0.00%
2021/12/03	22	78.27	11	78.85	78.80	11	14,926	0.07%
2021/12/02	12	79.53	54	79.45	79.80	-42	14,545	-0.29%
2021/12/01	3.1	75.68	4.1	75.69	76.00	-1	13,754	-0.01%
2021/11/30	2	74.50	27	75.84	74.20	-25	13,587	-0.18%
2021/11/29	6	72.63	6	73.52	73.30	0	13,246	0.00%
2021/11/26	7	74.64	2.2	74.03	73.50	4.8	13,296	0.04%
2021/11/25	1	74.50	2	74.60	74.40	-1	13,187	-0.01%
2021/11/24	8	75.73	3	75.27	75.40	5	13,138	0.04%
2021/11/23	5	75.00	9.2	74.69	75.70	-4.2	13,139	-0.03%
2021/11/22	11	75.11	35.1	74.66	75.40	-24.1	12,838	-0.19%
2021/11/19	11	70.08	1.4	71.34	69.60	9.6	12,097	0.08%
2021/11/18	7	71.14	1	71.30	71.60	6	12,059	0.05%
2021/11/17	1	70.50	11.2	71.06	71.00	-10.2	12,046	-0.08%
2021/11/16	3.1	70.29	45	70.32	70.80	-41.9	12,080	-0.35%
2021/11/15	1	70.30	15.6	70.39	70.30	-14.6	12,217	-0.12%
2021/11/12	2	68.65	5.1	68.66	68.70	-3.1	12,256	-0.03%
2021/11/11	5.2	68.46	0.1	69.10	68.00	5.1	12,517	0.04%
2021/11/10	0.3	69.83	18.1	69.77	69.90	-17.8	12,744	-0.14%
2021/11/09	3.2	68.03	5.1	68.62	68.70	-2	12,955	-0.02%
2021/11/05	2	66.80	9	66.41	65.70	-7	13,668	-0.05%
2021/11/04	8	67.14	2.2	67.18	66.70	5.8	13,805	0.04%
2021/11/03	2	68.10	3.2	68.73	68.60	-1.2	13,729	-0.01%
2021/11/02	6	67.95	1	68.30	66.50	5	13,653	0.04%
2021/11/01	2	67.25	4	67.43	67.00	-2	13,621	-0.01%
2021/10/29	11.2	66.75	52	67.00	66.50	-40.8	13,787	-0.30%
2021/10/28	3	66.30	5	66.20	66.50	-2	13,799	-0.01%
2021/10/27	4	64.80	8	65.69	66.20	-4	13,851	-0.03%
2021/10/26	4	63.80	1	63.60	63.70	3	13,765	0.02%
2021/10/25	0	63.10	2	62.70	63.50	-2	13,794	-0.01%
2021/10/22	5	62.26	5	62.18	62.10	0	13,900	0.00%
2021/10/21	1	63.40	0	0.00	62.50	1	14,044	0.01%
2021/10/20	1.1	63.49	1	63.40	63.50	0.1	14,119	0.00%
2021/10/19	1	63.50	12	63.39	63.50	-11	14,374	-0.08%
2021/10/18	4	62.97	0	0.00	62.70	4	14,627	0.03%
2021/10/15	4	63.28	2	63.45	63.70	2	15,092	0.01%
2021/10/14	1	61.90	10	62.15	62.30	-9	15,126	-0.06%
2021/10/13	72.2	60.28	7	59.89	59.40	65.2	15,201	0.43%
2021/10/12	0	0.00	4	60.85	61.00	-4	15,328	-0.03%
2021/10/08	10	62.04	6.2	63.08	61.60	3.8	15,434	0.02%
2021/10/07	27	61.78	14	62.14	61.60	13	15,727	0.08%
2021/10/06	10.2	63.03	0.1	62.00	61.40	10.1	16,326	0.06%
2021/10/05	9	63.70	4	63.93	64.60	5	16,722	0.03%
2021/10/04	2	64.50	3	64.90	64.90	-1	16,830	-0.01%
2021/10/01	3	64.60	0	0.00	64.30	3	16,962	0.02%
2021/09/30	29.2	67.19	17	67.92	65.90	12.2	17,021	0.07%
2021/09/29	10.1	66.17	18	66.67	67.20	-8	16,775	-0.05%
2021/09/28	4	64.70	24	65.76	66.30	-20	16,631	-0.12%
2021/09/27	2	64.60	2	64.70	64.60	0	16,644	0.00%
2021/09/24	6	64.88	3	64.90	64.90	3	16,907	0.02%
2021/09/23	2	64.30	9	64.54	64.40	-7	17,098	-0.04%
2021/09/22	5	62.86	0	0.00	63.00	5	17,247	0.03%
2021/09/17	1.1	64.06	1	64.90	64.90	0.1	17,496	0.00%
2021/09/16	1	64.30	0	0.00	64.60	1	17,933	0.01%
2021/09/15	25	64.50	6	64.57	64.00	19	18,073	0.11%
2021/09/14	4	65.80	0	0.00	66.20	4	18,197	0.02%
2021/09/13	0	66.30	4	66.85	65.80	-4	18,298	-0.02%
2021/09/10	1	66.60	10	66.25	66.80	-9	18,621	-0.05%
2021/09/09	0	0.00	2	64.95	65.60	-2	18,639	-0.01%
2021/09/08	11	64.13	0	0.00	64.30	11	18,710	0.06%
2021/09/07	7	65.26	5	65.30	65.20	2	18,732	0.01%
2021/09/06	3	67.33	1	67.30	66.40	2	18,731	0.01%
2021/09/03	8	66.24	0	0.00	66.00	8	18,706	0.04%
2021/09/02	8	67.46	5	66.10	66.20	3	18,806	0.02%
2021/09/01	0	0.00	12	67.49	68.10	-12	19,005	-0.06%
2021/08/31	5	66.08	2	66.00	66.40	3	18,924	0.02%
2021/08/30	1	65.30	12	66.38	66.40	-11	19,147	-0.06%
2021/08/27	8	64.63	2	64.90	65.00	6	19,410	0.03%
2021/08/26	19	65.82	1	65.40	65.30	18	19,518	0.09%
2021/08/25	5	66.36	9.2	66.89	67.00	-4.2	19,468	-0.02%
2021/08/24	7.1	66.03	9.5	67.46	66.00	-2.4	19,624	-0.01%
2021/08/23	3	66.54	2	66.35	66.80	1	19,651	0.01%
2021/08/20	5.1	65.08	5.6	65.15	64.60	-0.5	19,882	0.00%
2021/08/19	19	66.40	2	66.20	65.70	17	19,903	0.09%
2021/08/18	5	67.56	31	67.87	69.00	-26	19,830	-0.13%
2021/08/17	2	66.20	0	0.00	66.60	2	19,940	0.01%
2021/08/16	11	64.67	13	65.48	66.30	-2	19,744	-0.01%
2021/08/13	16.1	64.39	18.2	64.84	64.30	-2.1	19,530	-0.01%
2021/08/12	11.5	66.20	8	66.40	66.30	3.5	19,218	0.02%
2021/08/11	47.3	68.07	4	67.88	67.30	43.3	19,072	0.23%
2021/08/10	15	71.50	2	71.90	70.90	13	18,705	0.07%
2021/08/09	0.1	73.00	1	74.40	73.70	-0.9	18,666	0.00%
2021/08/06	6	73.93	2	74.25	73.60	4	18,793	0.02%
2021/08/05	7	74.77	2	74.90	75.20	5	19,056	0.03%
2021/08/04	7	75.64	2	76.20	75.50	5	19,443	0.03%
2021/08/03	1	75.00	28	75.26	75.80	-27	19,608	-0.14%
2021/08/02	25	74.50	11	74.91	74.50	14	19,682	0.07%
2021/07/30	6	72.07	16	72.73	72.30	-10	19,769	-0.05%
2021/07/29	17	72.36	0	0.00	72.00	17	19,921	0.09%
2021/07/28	9	71.64	6	71.60	72.20	3	20,073	0.01%
2021/07/27	11.2	73.72	6.6	74.10	73.30	4.6	20,281	0.02%
2021/07/26	3	73.40	13	73.82	73.50	-10	20,386	-0.05%
2021/07/23	20	73.13	14	74.28	73.40	6	20,489	0.03%
2021/07/22	14	73.80	29.9	74.02	73.70	-15.9	20,352	-0.08%
2021/07/21	26.4	72.91	23.6	71.59	71.50	2.8	20,224	0.01%
2021/07/20	11	74.73	69	74.88	74.50	-58	19,822	-0.29%
2021/07/19	27	75.90	5	75.70	75.60	22	19,898	0.11%
2021/07/16	19	77.38	1	77.10	77.40	18	20,109	0.09%
2021/07/15	4	78.23	30	78.79	78.60	-26	20,084	-0.13%
2021/07/14	13.1	77.81	28	77.88	77.80	-14.9	20,052	-0.07%
2021/07/13	44	77.82	36.4	78.25	76.90	7.6	19,790	0.04%
2021/07/12	35.4	77.31	1	77.80	76.40	34.4	19,185	0.18%
2021/07/09	21.1	77.13	15	78.39	78.60	6.1	18,599	0.03%
2021/07/08	21.2	78.63	1	78.60	78.40	20.2	18,659	0.11%
2021/07/07	1.2	79.15	18	79.56	79.50	-16.8	18,813	-0.09%
2021/07/06	20.3	79.64	1.1	79.26	79.10	19.2	19,223	0.10%
2021/07/05	13	80.27	7	80.59	80.40	6	19,693	0.03%
2021/07/02	21	79.50	24	79.48	79.50	-3	19,631	-0.02%
2021/07/01	17.1	78.80	2	78.25	78.00	15.1	19,620	0.08%
2021/06/30	26.2	79.03	39	79.42	79.70	-12.8	19,992	-0.06%
2021/06/29	18	80.02	6	79.93	79.30	12	20,802	0.06%
2021/06/28	13.2	81.23	15	81.50	81.20	-1.9	20,711	-0.01%
2021/06/25	16	80.50	15	80.43	80.00	1	20,404	0.00%
2021/06/24	9	77.00	7.1	77.57	77.60	1.9	20,025	0.01%
2021/06/23	13.1	74.50	21.1	75.79	76.60	-8	19,915	-0.04%
2021/06/22	8	75.15	5.2	75.22	75.20	2.8	19,616	0.01%
2021/06/21	22.2	75.43	0	0.00	74.70	22.2	19,487	0.11%
2021/06/18	1	79.30	11	79.58	78.90	-10	19,175	-0.05%
2021/06/17	5	78.24	0.6	79.00	78.90	4.4	19,169	0.02%
2021/06/16	5	79.70	13	79.92	79.10	-8	19,225	-0.04%
2021/06/15	12	78.58	0	0.00	78.70	12	19,348	0.06%
2021/06/11	4.1	78.85	1	80.50	78.80	3.1	19,304	0.02%
2021/06/10	4.1	78.15	5	79.18	79.50	-0.9	19,253	0.00%
2021/06/09	13	77.68	4	78.30	77.20	9	19,120	0.05%
2021/06/08	0	0.00	8.3	80.55	80.10	-8.3	19,109	-0.04%
2021/06/07	17	79.91	3.2	80.52	79.40	13.8	19,165	0.07%
2021/06/04	14	82.24	1.1	83.88	82.20	12.9	19,066	0.07%
2021/06/03	2	83.55	15	83.23	83.60	-13	18,935	-0.07%
2021/06/02	2	81.70	35	81.25	81.60	-33	18,891	-0.17%
2021/06/01	17	82.31	3	83.43	81.30	14	19,089	0.07%
2021/05/31	5	81.50	2	81.70	81.90	3	19,265	0.02%
2021/05/28	10	80.39	40	80.47	80.60	-30	19,541	-0.15%
2021/05/27	9	76.54	1	78.00	78.30	8	19,505	0.04%
2021/05/26	9	78.03	3	79.17	77.80	6	19,647	0.03%
2021/05/25	20	78.24	4	78.78	78.80	16	19,919	0.08%
2021/05/24	0.5	76.80	0	0.00	76.60	0.5	20,106	0.00%
2021/05/21	6	76.23	8	77.71	76.30	-2	20,324	-0.01%
2021/05/20	20	76.10	3	74.83	75.20	17	20,659	0.08%
2021/05/19	10.1	74.34	18	74.40	75.10	-8	21,212	-0.04%
2021/05/18	17	74.56	19	75.35	76.80	-2	21,152	-0.01%
2021/05/17	8	68.17	5	72.50	71.70	3	21,207	0.01%
2021/05/14	16	75.37	2	75.25	73.00	14	21,068	0.07%
2021/05/13	1.2	71.96	14	73.83	74.30	-12.8	20,903	-0.06%
2021/05/12	10.1	72.97	10	71.50	73.40	0.1	20,714	0.00%
2021/05/11	17.3	78.35	10.1	76.86	76.50	7.2	20,739	0.03%
2021/05/10	26	83.01	20	82.70	82.10	6	20,746	0.03%
2021/05/07	4.1	84.99	5	85.20	85.50	-1	20,756	0.00%
2021/05/06	18.1	82.86	5	84.04	82.90	13.1	20,692	0.06%
2021/05/05	20.1	85.53	20	84.00	82.70	0.1	20,497	0.00%
2021/05/04	4.1	85.01	5	84.86	85.30	-0.9	20,372	0.00%
2021/05/03	26.1	88.76	20.1	88.00	87.70	6	20,113	0.03%
2021/04/29	32.1	92.52	0	0.00	91.60	32.1	19,847	0.16%
2021/04/28	2.1	94.70	1.1	94.81	94.40	1	19,756	0.01%
2021/04/27	8.2	94.60	8.2	95.08	94.00	0.1	19,929	0.00%
2021/04/26	6	95.97	12	95.62	95.90	-6	19,902	-0.03%
2021/04/23	16	92.91	5.1	94.21	94.40	11	19,919	0.05%
2021/04/22	43.9	95.87	6.1	95.20	93.40	37.9	19,931	0.19%
2021/04/21	52.2	98.86	8	99.63	98.30	44.2	19,622	0.23%
2021/04/20	12	100.06	5.1	100.22	99.70	6.9	19,558	0.04%
2021/04/19	3.2	99.64	9	100.44	99.40	-5.8	19,730	-0.03%
2021/04/16	8	99.94	2	99.45	98.70	6	20,139	0.03%
2021/04/15	17	98.66	1.2	98.85	99.00	15.8	20,435	0.08%
2021/04/14	22.1	100.63	67	99.96	99.70	-45	20,480	-0.22%
2021/04/13	4.1	100.73	10	102.07	100.00	-5.9	20,503	-0.03%
2021/04/12	39.4	99.37	21.2	99.52	99.10	18.2	20,485	0.09%
2021/04/09	6.3	100.19	31.3	100.98	102.50	-25	20,283	-0.12%
2021/04/08	7	97.79	18	97.84	98.30	-11	19,732	-0.06%
2021/04/07	28.1	96.98	17	97.35	97.10	11.1	19,728	0.06%
2021/04/06	49	97.48	22	97.82	97.30	27	19,707	0.14%
2021/04/01	16.1	97.53	39.2	98.50	100.50	-23	19,449	-0.12%
2021/03/31	3	92.40	6	92.83	91.90	-3	18,561	-0.02%
2021/03/30	1	91.00	6	91.28	92.20	-5	18,589	-0.03%
2021/03/29	34	92.10	12	91.95	91.20	22	18,703	0.12%
2021/03/26	0	0.00	3	91.50	91.90	-3	18,884	-0.02%
2021/03/25	4.1	89.27	1	90.10	89.60	3.1	19,032	0.02%
2021/03/24	6.1	90.05	0	0.00	90.00	6.1	19,048	0.03%
2021/03/23	4	92.33	5	92.40	91.70	-1	19,141	-0.01%
2021/03/22	33	90.75	33	91.03	90.90	0	19,233	0.00%
2021/03/19	8.2	92.87	1	93.00	92.50	7.2	19,282	0.04%
2021/03/18	9.4	94.13	21.1	94.32	95.50	-11.7	19,232	-0.06%
2021/03/17	6	93.00	5.3	93.57	91.90	0.7	19,428	0.00%
2021/03/16	4	93.65	5	94.20	93.40	-1	19,642	-0.01%
2021/03/15	7.1	92.54	5.3	92.98	93.20	1.8	19,972	0.01%
2021/03/12	60.1	92.49	32	92.87	93.50	28.1	20,216	0.14%
2021/03/11	7.5	90.72	7.5	90.10	91.40	0	20,465	0.00%
2021/03/10	3	88.27	3.2	88.88	87.60	-0.2	21,091	0.00%
2021/03/09	14	87.62	5	86.94	86.70	9	21,468	0.04%
2021/03/08	9	90.03	2	91.00	88.60	7	22,177	0.03%
2021/03/05	13	89.42	8	89.94	89.70	5	22,681	0.02%
2021/03/04	41	92.60	37.3	92.37	91.80	3.7	22,635	0.02%
2021/03/03	24.1	91.62	32	93.55	92.00	-7.9	22,511	-0.04%
2021/03/02	9.3	97.69	4.2	98.79	95.50	5.1	22,276	0.02%
2021/02/26	10.3	96.62	51	97.27	96.50	-40.7	22,274	-0.18%
2021/02/25	7.2	99.45	11.7	100.09	98.50	-4.5	22,237	-0.02%
2021/02/24	7.1	97.49	8	99.26	96.60	-0.9	22,219	0.00%
2021/02/23	15.4	96.53	18	98.81	98.40	-2.6	21,957	-0.01%
2021/02/22	10.3	97.36	14	96.80	97.10	-3.8	21,922	-0.02%
2021/02/19	59	93.04	46	93.10	93.00	13	21,797	0.06%
2021/02/18	3	89.67	50	90.12	89.90	-47	21,892	-0.21%
2021/02/17	53	89.37	82	90.21	89.90	-29	22,303	-0.13%
2021/02/05	6	86.63	3	87.73	86.70	3	22,090	0.01%
2021/02/04	57	85.62	56	86.25	86.60	1	22,357	0.00%
2021/02/03	31	87.15	35	87.72	86.30	-4	22,408	-0.02%
2021/02/02	57	87.61	58	88.14	86.90	-1	22,289	0.00%
2021/02/01	25	83.37	34.1	84.84	86.30	-9.1	21,772	-0.04%
2021/01/29	18	82.49	25	81.09	79.90	-7	21,489	-0.03%
2021/01/28	13	79.80	2	79.25	79.40	11	21,291	0.05%
2021/01/27	5	81.92	4	81.98	82.50	1	21,208	0.00%
2021/01/26	23.1	84.00	1	84.00	83.00	22.1	21,177	0.10%
2021/01/25	5	84.20	3	85.87	85.10	2	21,098	0.01%
2021/01/22	5	85.16	9	85.52	85.40	-4	21,067	-0.02%
2021/01/21	4	86.05	9	86.70	85.80	-5	21,102	-0.02%
2021/01/20	64	87.35	60	84.30	84.30	4	21,175	0.02%
2021/01/19	58	85.75	59	86.40	86.80	-1	21,044	0.00%
2021/01/18	8	85.09	3	85.63	86.00	5	21,034	0.02%
2021/01/15	77.3	88.29	24	86.48	86.20	53.3	20,941	0.25%
2021/01/14	43.5	88.20	52.1	89.74	89.80	-8.6	20,784	-0.04%
2021/01/13	74	88.08	71	89.00	88.70	3	20,666	0.01%
2021/01/12	71	88.92	57	87.95	87.70	14	20,534	0.07%
2021/01/11	43	91.93	0.3	91.70	91.20	42.7	20,327	0.21%
2021/01/08	48	94.58	56.1	95.45	96.70	-8.1	19,981	-0.04%
2021/01/07	11	91.94	44	92.99	92.80	-33	19,808	-0.17%
2021/01/06	56	91.78	54.1	92.17	91.50	1.9	20,333	0.01%
2021/01/05	17	91.68	16	92.97	90.50	1	20,428	0.00%
2021/01/04	1.3	90.58	44	90.18	90.70	-42.7	20,516	-0.21%
2020/12/31	11	86.46	15	86.71	86.80	-4	20,634	-0.02%
2020/12/30	54	87.53	18	87.16	87.30	36	21,205	0.17%
2020/12/29	15	87.30	1	87.10	87.00	14	21,092	0.07%
2020/12/28	22	86.41	41	88.01	89.10	-19	21,056	-0.09%
2020/12/25	10	84.31	3	84.57	84.00	7	20,958	0.03%
2020/12/24	5	85.06	20	85.16	85.30	-15	21,220	-0.07%
2020/12/23	54	81.96	52	82.95	83.00	2	21,196	0.01%
2020/12/22	27	82.71	7	82.50	81.20	20	21,100	0.09%
2020/12/21	12	84.58	7	84.36	84.20	5	20,900	0.02%
2020/12/18	6	84.98	0	0.00	84.80	6	20,833	0.03%
2020/12/17	28	86.91	29	85.93	85.70	-1	20,928	0.00%
2020/12/16	1	86.40	12	86.21	85.80	-11	20,906	-0.05%
2020/12/15	12	85.68	4	85.05	84.10	8	20,956	0.04%
2020/12/14	5	84.04	7	85.33	85.30	-2	21,185	-0.01%
2020/12/11	13	85.76	7	85.26	85.30	6	21,155	0.03%
2020/12/10	9	88.84	3	89.17	88.30	6	20,817	0.03%
2020/12/09	9	90.77	30.2	90.93	91.90	-21.2	20,778	-0.10%
2020/12/08	16	87.81	8.2	87.48	88.00	7.9	20,368	0.04%
2020/12/07	15	88.76	24	89.03	88.30	-9	20,163	-0.04%
2020/12/04	38	87.49	53.5	87.90	87.60	-15.5	19,684	-0.08%
2020/12/03	39	84.11	37	84.07	83.80	2	19,057	0.01%
2020/12/02	57	80.88	62	80.98	81.50	-5	18,803	-0.03%
2020/12/01	4	75.43	17	74.92	76.90	-13	17,987	-0.07%
2020/11/30	0	0.00	29	73.09	72.40	-29	17,621	-0.16%
2020/11/27	2	71.35	3	71.83	71.30	-1	17,549	-0.01%
2020/11/26	2.2	68.75	17.8	69.94	70.70	-15.7	17,401	-0.09%
2020/11/25	3	70.30	1.1	69.50	69.30	1.9	17,496	0.01%
2020/11/24	28	71.87	8.4	71.12	71.00	19.6	17,273	0.11%
2020/11/23	2	71.05	42.2	71.04	71.60	-40.2	17,100	-0.23%
2020/11/20	2	68.65	6.2	68.77	68.80	-4.2	16,876	-0.02%
2020/11/19	25	67.68	19.9	67.74	67.80	5.2	16,884	0.03%
2020/11/18	18	66.75	10	67.12	67.00	8	16,738	0.05%
2020/11/17	11	66.49	41	66.76	67.10	-30	16,602	-0.18%
2020/11/16	9.1	63.85	21	64.04	64.20	-11.9	16,250	-0.07%
2020/11/13	9.4	62.06	5	62.14	62.20	4.4	16,244	0.03%
2020/11/12	0	0.00	46	61.29	62.00	-46	16,291	-0.28%
2020/11/11	4	59.65	0	0.00	60.00	4	16,016	0.02%
2020/11/10	31	60.55	2	60.70	60.60	29	15,986	0.18%
2020/11/09	0	0.00	1	60.50	60.40	-1	15,981	-0.01%
2020/11/06	0	0.00	4	59.68	59.80	-4	16,189	-0.02%
2020/11/05	4	59.20	2	59.00	59.40	2	16,279	0.01%
2020/11/04	3	58.67	4	59.00	59.00	-1	16,418	-0.01%
2020/11/03	5	58.88	3	58.80	58.80	2	16,611	0.01%
2020/10/30	2	58.30	3	58.07	57.80	-1	17,354	-0.01%
2020/10/29	7	58.31	3	57.67	58.20	4	17,450	0.02%
2020/10/28	4	58.80	2	59.60	58.30	2	17,486	0.01%
2020/10/27	8	59.63	1	59.40	59.50	7	17,421	0.04%
2020/10/26	7	60.46	2	60.45	60.50	5	17,388	0.03%
2020/10/23	0	0.00	2	61.30	61.40	-2	17,414	-0.01%
2020/10/22	1	61.10	0	0.00	61.80	1	17,445	0.01%
2020/10/21	2	62.25	0	0.00	61.90	2	17,508	0.01%
2020/10/20	1	61.60	3	61.97	62.10	-2	17,661	-0.01%
2020/10/19	22	61.95	20	61.71	61.80	2	17,705	0.01%
2020/10/16	3	60.27	7	60.37	60.10	-4	17,779	-0.02%
2020/10/15	4	61.68	19	62.06	61.50	-15	17,777	-0.08%
2020/10/14	6	62.37	18	62.70	62.30	-12	17,593	-0.07%
2020/10/13	7	59.29	10	59.22	61.40	-3	16,959	-0.02%
2020/10/12	21	61.04	23	61.05	60.50	-2	16,700	-0.01%
2020/10/08	17	59.28	18	58.99	59.40	-1	16,548	-0.01%
2020/10/07	17	59.03	44	58.70	59.60	-27	16,572	-0.16%
2020/10/06	1	57.20	1.1	56.52	56.60	-0.1	16,497	0.00%
2020/10/05	23	56.41	12	56.15	56.30	11	16,602	0.07%
2020/09/30	11	56.78	31	57.32	57.50	-20	16,613	-0.12%
2020/09/29	1	56.20	8.5	56.40	56.90	-7.5	16,445	-0.05%
2020/09/28	1	53.20	11	54.93	55.10	-10	16,302	-0.06%
2020/09/25	6	52.85	4	52.60	52.50	2	16,335	0.01%
2020/09/24	2	53.50	83	53.00	52.90	-81	16,402	-0.49%
2020/09/23	99	53.49	38	53.37	53.30	61	16,387	0.37%
2020/09/22	8	55.15	24	55.28	54.90	-16	16,460	-0.10%
2020/09/21	4	56.85	16	56.75	56.60	-12	16,429	-0.07%
2020/09/18	21	56.85	4	57.28	56.30	17	16,524	0.10%
2020/09/17	14	56.26	37	56.48	56.80	-23	16,514	-0.14%
2020/09/16	5	54.94	4	55.08	55.20	1	16,235	0.01%
2020/09/15	2.3	55.02	11	54.64	54.50	-8.7	16,257	-0.05%
2020/09/14	0	0.00	5	55.00	54.80	-5	16,423	-0.03%
2020/09/11	1	53.00	0	0.00	53.30	1	16,317	0.01%
2020/09/10	11	53.49	5	53.00	53.00	6	16,426	0.04%
2020/09/09	2	53.80	2	54.00	54.20	0	16,440	0.00%
2020/09/08	3	54.70	4	54.80	54.80	-1	16,605	-0.01%
2020/09/07	5.2	53.78	22	54.92	54.30	-16.8	16,587	-0.10%
2020/09/04	5.3	52.04	4	52.10	52.80	1.3	16,544	0.01%
2020/09/03	8	53.68	9	53.32	53.20	-1	16,641	-0.01%
2020/09/02	47.5	51.39	18	50.96	51.10	29.5	16,572	0.18%
2020/09/01	14	51.63	15	51.44	52.30	-1	16,880	-0.01%
2020/08/31	8.2	52.72	4	54.43	51.90	4.2	17,363	0.02%
2020/08/28	2	53.95	4	53.83	53.90	-2	17,704	-0.01%
2020/08/27	1	53.90	7	54.01	54.00	-6	17,922	-0.03%
2020/08/26	9.5	53.49	7	53.68	53.40	2.4	17,981	0.01%
2020/08/25	4	52.48	5	52.72	53.00	-1	17,901	-0.01%
2020/08/24	0	0.00	5	50.88	51.00	-5	17,951	-0.03%
2020/08/21	30	49.61	16	49.81	49.85	14	18,240	0.08%
2020/08/20	13.3	49.86	13	50.03	49.20	0.3	18,129	0.00%
2020/08/19	47.4	52.57	28	52.34	51.80	19.4	17,858	0.11%
2020/08/18	6	55.18	24	54.98	55.10	-18	17,340	-0.10%
2020/08/17	50.5	54.70	5	54.60	54.40	45.5	17,246	0.26%
2020/08/14	8	54.63	39	54.62	55.10	-31	17,223	-0.18%
2020/08/13	0	0.00	31	55.60	55.40	-31	17,202	-0.18%
2020/08/12	55	54.60	25	54.69	55.10	30	17,282	0.17%
2020/08/11	31	55.35	64	55.68	55.70	-33	17,177	-0.19%
2020/08/10	28	54.44	5	54.24	54.40	23	17,148	0.13%
2020/08/07	20	55.18	10	54.86	55.00	10	17,295	0.06%
2020/08/06	60	56.72	16	56.76	56.40	44	17,063	0.26%
2020/08/05	33	58.11	0	0.00	58.00	33	16,667	0.20%
2020/08/04	39	58.88	30	59.10	58.70	9	16,474	0.05%
2020/08/03	23	59.61	0	0.00	59.30	23	16,402	0.14%
2020/07/31	1	60.60	22	60.42	60.60	-21	16,480	-0.13%
2020/07/30	1	60.10	2	60.20	60.20	-1	16,520	-0.01%
2020/07/29	2	58.85	2	58.85	58.90	0	16,481	0.00%
2020/07/28	24	59.58	3	59.70	59.50	21	16,514	0.13%
2020/07/27	8.4	59.67	1	59.70	59.60	7.4	16,716	0.04%
2020/07/24	9	61.37	27	61.77	60.40	-18	16,853	-0.11%
2020/07/23	1	61.90	8	61.74	62.00	-7	16,968	-0.04%
2020/07/22	19	61.86	36	62.11	61.70	-17	17,022	-0.10%
2020/07/21	0.4	61.00	15	61.13	61.20	-14.6	16,870	-0.09%
2020/07/20	1	60.50	3	60.50	60.80	-2	16,851	-0.01%
2020/07/17	2	60.20	0	0.00	60.20	2	17,012	0.01%
2020/07/16	5	60.64	0	0.00	60.30	5	17,295	0.03%
2020/07/15	24	60.68	0	0.00	60.10	24	17,225	0.14%
2020/07/14	17	61.65	13	62.26	61.50	4	17,222	0.02%
2020/07/13	39	62.27	101	61.96	62.70	-62	16,903	-0.37%	大賣/
2020/07/10	37	60.26	30	59.99	59.60	7	16,663	0.04%
2020/07/09	12	61.02	10	61.02	61.00	2	16,657	0.01%
2020/07/08	31	60.68	0	0.00	60.20	31	16,765	0.18%
2020/07/07	3.4	60.31	17	60.42	60.80	-13.6	16,817	-0.08%
2020/07/06	0	0.00	5	60.06	60.20	-5	16,885	-0.03%
2020/07/03	30	59.83	0	0.00	59.80	30	17,143	0.17%
2020/07/02	3	60.10	7	60.43	60.50	-4	17,551	-0.02%
2020/07/01	3	61.30	22	61.35	61.00	-19	17,699	-0.11%
2020/06/30	16	60.81	27	60.80	61.00	-11	17,652	-0.06%
2020/06/29	15	59.89	1	60.10	59.50	14	17,948	0.08%
2020/06/24	9	60.67	8	60.71	60.80	1	17,985	0.01%
2020/06/22	9	60.20	3	59.90	59.90	6	18,532	0.03%
2020/06/19	27	60.07	5	60.02	59.80	22	18,742	0.12%
2020/06/18	22	60.19	7	60.26	60.40	15	18,709	0.08%
2020/06/17	9	60.84	6	60.65	60.60	3	18,849	0.02%
2020/06/16	7	60.99	14	61.42	61.50	-7	19,172	-0.04%
2020/06/15	14	60.37	1	60.40	60.00	13	19,427	0.07%
2020/06/12	18	60.21	5	60.88	61.20	13	19,493	0.07%
2020/06/11	12	62.54	27	62.66	61.80	-15	19,631	-0.08%
2020/06/10	9	63.86	30	63.85	64.00	-21	19,580	-0.11%
2020/06/09	8	63.29	10	63.70	63.40	-2	19,695	-0.01%
2020/06/08	38	64.00	7	63.70	63.80	31	19,846	0.16%
2020/06/05	9	63.57	61	63.75	64.20	-52	19,428	-0.27%
2020/06/04	42	62.62	22	62.67	62.20	20	18,970	0.11%
2020/06/03	2	60.80	3	60.93	61.20	-1	18,536	-0.01%
2020/06/02	12	60.46	7	60.40	60.10	5	18,384	0.03%
2020/06/01	6	60.80	6	60.90	60.90	0	18,384	0.00%
2020/05/29	8	59.99	5	60.20	59.80	3	18,412	0.02%
2020/05/28	11	61.44	11	62.80	60.90	0	18,336	0.00%
2020/05/27	0.4	60.70	7	60.91	60.70	-6.6	18,213	-0.04%
2020/05/26	4	60.68	1	61.00	60.70	3	18,430	0.02%
2020/05/25	8	58.78	4	58.70	59.70	4	18,475	0.02%
2020/05/22	12	59.82	2	59.40	59.40	10	18,595	0.05%
2020/05/21	4	60.70	1	60.80	60.80	3	18,609	0.02%
2020/05/20	2	59.95	1	60.10	59.90	1	18,581	0.01%
2020/05/19	3	59.33	2	59.60	59.20	1	18,672	0.01%
2020/05/18	21	59.19	12	59.43	58.50	9	18,652	0.05%
2020/05/15	15	60.14	10	60.42	60.10	5	18,773	0.03%
2020/05/14	41	61.08	7	61.11	60.00	34	18,736	0.18%
2020/05/13	14	62.90	3	63.07	62.90	11	18,450	0.06%
2020/05/12	14	63.62	0	0.00	63.60	14	18,589	0.08%
2020/05/11	7	64.70	8	64.81	64.70	-1	18,536	-0.01%
2020/05/08	8	64.01	2	64.70	63.80	6	18,492	0.03%
2020/05/07	17	63.93	12	64.50	64.40	5	18,441	0.03%
2020/05/06	16	63.86	14	63.75	63.30	2	18,319	0.01%
2020/05/05	31	62.78	14	63.32	63.00	17	18,303	0.09%
2020/05/04	14	62.81	21	62.37	62.80	-7	18,661	-0.04%
2020/04/30	20	65.37	31	65.34	65.00	-11	18,567	-0.06%
2020/04/29	27	64.07	20	64.26	64.20	7	18,365	0.04%
2020/04/28	8	62.11	20	62.66	63.20	-12	18,233	-0.07%
2020/04/27	8	60.58	19	61.06	61.60	-11	18,118	-0.06%
2020/04/24	5	59.24	1	59.20	59.10	4	18,035	0.02%
2020/04/23	29	59.87	13	59.71	59.40	16	17,998	0.09%
2020/04/22	7	57.94	20	57.96	59.90	-13	17,919	-0.07%
2020/04/21	31	58.78	13	58.43	58.00	18	17,733	0.10%
2020/04/20	3	60.90	0	0.00	60.80	3	17,473	0.02%
2020/04/17	4	61.75	18	61.29	61.10	-14	17,652	-0.08%
2020/04/16	15	61.52	1	61.70	61.60	14	17,438	0.08%
2020/04/15	6	61.05	19	61.55	61.30	-13	17,361	-0.07%
2020/04/14	3	60.70	6	60.82	60.70	-3	17,341	-0.02%
2020/04/13	28	60.21	19	60.28	59.80	9	17,368	0.05%
2020/04/10	13	62.22	4	62.30	62.00	9	17,119	0.05%
2020/04/09	10.1	63.84	13	63.34	62.60	-2.9	17,198	-0.02%
2020/04/08	21	62.85	5	63.02	63.40	16	17,481	0.09%
2020/04/07	11	60.23	19	60.75	62.00	-8	17,099	-0.05%
2020/04/06	3	55.37	12	55.33	56.40	-9	16,665	-0.05%
2020/04/01	6	53.15	5	53.28	53.90	1	16,459	0.01%
2020/03/31	5	53.66	14	53.30	53.70	-9	16,285	-0.06%
2020/03/30	11	53.29	2	53.75	53.90	9	15,892	0.06%
2020/03/27	24	56.90	13	56.35	55.00	11	15,737	0.07%
2020/03/26	18	52.18	26	52.95	54.00	-8	15,448	-0.05%
2020/03/25	13	52.47	8	52.54	52.60	5	15,288	0.03%
2020/03/24	10	48.35	7	47.71	48.30	3	15,366	0.02%
2020/03/23	5	44.54	5	44.25	44.20	0	15,378	0.00%
2020/03/20	12	48.70	10	49.08	48.65	2	15,594	0.01%
2020/03/19	15	45.83	5	47.78	45.20	10	15,699	0.06%
2020/03/18	10	52.89	5	51.66	50.20	5	15,940	0.03%
2020/03/17	7	55.06	1	56.70	54.10	6	15,935	0.04%
2020/03/16	13	60.85	7	60.97	59.20	6	15,889	0.04%
2020/03/13	13	60.17	4	61.58	62.90	9	15,789	0.06%
2020/03/12	19	66.97	11.2	66.60	66.00	7.8	15,712	0.05%
2020/03/11	4.2	74.31	6	74.75	72.60	-1.8	15,616	-0.01%
2020/03/10	11	73.79	13	74.32	74.90	-2	16,247	-0.01%
2020/03/09	36	75.40	3	75.53	74.80	33	16,399	0.20%
2020/03/06	13	78.47	9	78.52	78.50	4	16,572	0.02%
2020/03/05	0	0.00	6	79.93	80.10	-6	16,512	-0.04%
2020/03/04	7	77.86	4	77.93	78.60	3	16,441	0.02%
2020/03/03	9	78.31	5	78.48	77.80	4	16,394	0.02%
2020/03/02	8	76.10	6	75.63	76.30	2	16,307	0.01%
2020/02/27	17	79.10	6	78.32	77.30	11	16,166	0.07%
2020/02/26	15	81.97	6	82.00	81.40	9	15,899	0.06%
2020/02/25	30	83.33	1	83.40	83.30	29	15,824	0.18%
2020/02/24	9	83.21	8	85.00	84.50	1	15,791	0.01%
2020/02/21	1	84.40	4	84.25	84.40	-3	15,767	-0.02%
2020/02/20	10	83.40	10	85.49	83.60	0	15,878	0.00%
2020/02/19	4.3	83.45	9	83.96	84.80	-4.7	15,889	-0.03%
2020/02/18	30	84.83	3	84.90	83.80	27	15,912	0.17%
2020/02/17	1	87.00	25	87.33	88.00	-24	15,974	-0.15%
2020/02/14	0	0.00	1	86.60	86.80	-1	15,958	-0.01%
2020/02/13	4	86.35	17	86.26	86.50	-13	15,905	-0.08%
2020/02/12	2	84.65	0	0.00	84.70	2	15,692	0.01%
2020/02/11	0	0.00	10	84.00	85.10	-10	15,604	-0.06%
2020/02/10	7	83.14	1	83.30	83.50	6	15,557	0.04%
2020/02/07	2.3	84.17	0	0.00	84.30	2.3	15,720	0.01%
2020/02/06	25	85.07	2	84.65	85.10	23	16,029	0.14%
2020/02/05	10	82.00	21	83.34	84.40	-11	16,011	-0.07%
2020/02/04	3	78.77	1	79.00	79.90	2	15,700	0.01%
2020/02/03	4	75.73	29	78.94	79.40	-25	15,804	-0.16%
2020/01/31	12	78.73	2	78.40	78.10	10	15,856	0.06%
2020/01/30	22	79.42	8	80.26	77.80	14	15,773	0.09%
2020/01/20	0	0.00	2	85.25	85.20	-2	15,557	-0.01%
2020/01/17	1	83.30	1	83.40	83.60	0	15,652	0.00%
2020/01/16	18	83.09	2	83.45	83.40	16	15,683	0.10%
2020/01/15	3	84.73	1	84.60	83.80	2	15,707	0.01%
2020/01/14	5	85.08	3	85.00	85.30	2	15,890	0.01%
2020/01/13	3	86.10	3	86.50	85.50	0	15,918	0.00%
2020/01/10	2	83.00	2	83.85	84.30	0	15,943	0.00%
2020/01/09	1	84.00	2	84.25	83.40	-1	15,933	-0.01%
2020/01/08	9	83.06	9	83.14	82.60	0	15,985	0.00%
2020/01/07	9	82.13	4	82.03	81.10	5	15,937	0.03%
2020/01/06	6	83.67	3	84.03	83.70	3	16,165	0.02%
2020/01/03	8	85.30	4	85.03	84.80	4	16,883	0.02%
2020/01/02	9	87.24	13	87.52	86.00	-4	16,981	-0.02%
2019/12/31	4	83.73	0	0.00	83.40	4	16,518	0.02%
2019/12/30	0	0.00	1	85.00	84.50	-1	16,674	-0.01%
2019/12/27	2	83.85	1	84.80	83.60	1	16,779	0.01%
2019/12/26	0	0.00	10	84.00	83.70	-10	16,857	-0.06%
2019/12/25	1	83.60	3	84.00	84.10	-2	17,027	-0.01%
2019/12/23	2	82.85	8	82.99	82.60	-6	17,442	-0.03%
2019/12/20	5	83.92	4	84.03	83.50	1	17,427	0.01%
2019/12/19	3	84.27	2	85.00	85.50	1	17,330	0.01%
2019/12/18	9	83.81	7	83.89	84.00	2	17,121	0.01%
2019/12/17	2	84.50	9	85.17	85.30	-7	16,935	-0.04%
2019/12/16	2	83.10	12.1	82.77	82.80	-10.1	16,537	-0.06%
2019/12/13	11	79.65	54	79.51	79.60	-43	16,307	-0.26%
2019/12/12	6	76.78	6	77.23	77.30	0	16,202	0.00%
2019/12/11	37	76.16	12	76.51	75.60	25	16,149	0.15%
2019/12/10	5	75.54	1	75.10	75.10	4	15,982	0.03%
2019/12/09	7	76.43	4	76.90	76.00	3	15,918	0.02%
2019/12/06	16	76.64	19	76.32	75.30	-3	15,863	-0.02%
2019/12/05	16	76.64	47	75.92	77.20	-31	15,614	-0.20%
2019/12/04	6	72.17	8	72.93	72.60	-2	15,170	-0.01%
2019/12/03	10	73.20	13	73.02	73.30	-3	15,695	-0.02%
2019/12/02	2	70.60	1	71.00	71.60	1	15,683	0.01%
2019/11/29	2	71.15	1	71.50	71.20	1	15,714	0.01%
2019/11/28	0	0.00	1	71.80	71.70	-1	15,743	-0.01%
2019/11/27	2	71.25	3	71.53	71.10	-1	16,042	-0.01%
2019/11/26	4	71.20	7	71.47	70.80	-3	16,240	-0.02%
2019/11/25	1	70.80	1	70.90	70.80	0	16,229	0.00%
2019/11/22	1	70.40	3	70.63	70.10	-2	16,398	-0.01%
2019/11/21	9	69.01	6	69.03	69.30	3	16,432	0.02%
2019/11/20	3	70.63	1	70.70	71.00	2	16,400	0.01%
2019/11/19	2	71.75	1	71.90	71.20	1	16,383	0.01%
2019/11/18	2	71.30	13	71.43	71.10	-11	16,350	-0.07%
2019/11/15	0	0.00	9	68.53	69.00	-9	16,425	-0.05%
2019/11/14	9	67.57	4	68.70	67.20	5	16,375	0.03%
2019/11/13	8	70.48	0	0.00	69.90	8	16,213	0.05%
2019/11/12	0	0.00	1	71.80	72.00	-1	16,380	-0.01%
2019/11/11	2	71.85	1	71.40	71.20	1	16,841	0.01%
2019/11/08	3	72.37	1	72.20	72.40	2	16,960	0.01%
2019/11/07	5	72.18	1	71.90	72.40	4	17,237	0.02%
2019/11/06	15	72.97	14	73.18	72.50	1	17,622	0.01%
2019/11/05	0	0.00	17	72.36	73.00	-17	17,609	-0.10%
2019/11/04	3	70.13	0	0.00	69.80	3	17,614	0.02%
2019/11/01	2	69.50	0	0.00	70.60	2	17,772	0.01%
2019/10/31	13	70.04	2	70.15	70.00	11	18,113	0.06%
2019/10/30	9	71.21	0	0.00	71.10	9	18,232	0.05%
2019/10/29	1	72.20	7	72.21	72.30	-6	18,513	-0.03%
2019/10/28	0	0.00	5	72.18	71.90	-5	18,880	-0.03%
2019/10/25	7	72.10	5	72.70	71.70	2	19,226	0.01%
2019/10/24	6	70.90	0	0.00	71.30	6	19,474	0.03%
2019/10/23	3	70.53	0	0.00	70.60	3	20,013	0.01%
2019/10/22	9	71.18	0	0.00	70.90	9	20,315	0.04%
2019/10/21	2	71.45	0	0.00	71.60	2	20,699	0.01%
2019/10/18	0	0.00	13	72.28	72.30	-13	21,155	-0.06%
2019/10/17	6	69.88	1	70.00	70.40	5	21,006	0.02%
2019/10/16	2	70.30	4	70.73	70.00	-2	21,169	-0.01%
2019/10/15	14	70.13	19	70.47	69.60	-5	21,329	-0.02%
2019/10/14	7	72.40	6	72.75	71.70	1	21,521	0.00%
2019/10/09	11	73.39	1	72.50	71.40	10	21,722	0.05%
2019/10/08	19	78.91	1	78.70	78.60	18	22,011	0.08%
2019/10/07	4	81.68	9	81.46	81.70	-5	22,204	-0.02%
2019/10/04	2	79.15	0	0.00	79.20	2	22,600	0.01%
2019/10/03	7	80.20	0	0.00	79.90	7	22,655	0.03%
2019/10/02	3	81.83	1	82.80	82.00	2	22,675	0.01%
2019/10/01	0	0.00	2	82.70	83.10	-2	22,863	-0.01%
2019/09/27	12	81.56	7	80.54	80.50	5	23,213	0.02%
2019/09/26	5	83.24	3	83.80	84.30	2	23,309	0.01%
2019/09/25	5	84.26	12	83.95	85.00	-7	23,355	-0.03%
2019/09/24	3	86.07	8	85.46	85.40	-5	23,564	-0.02%
2019/09/23	0	0.00	8	84.23	85.00	-8	23,513	-0.03%
2019/09/20	0	0.00	3	82.40	82.90	-3	23,470	-0.01%
2019/09/19	3	81.00	14	82.08	81.40	-11	23,507	-0.05%
2019/09/18	17	82.41	7	82.20	82.10	10	23,652	0.04%
2019/09/17	12	82.43	13	81.18	82.00	-1	23,426	0.00%
2019/09/16	1	77.00	6	78.30	78.10	-5	23,070	-0.02%
2019/09/12	1	77.80	11	77.81	77.80	-10	22,934	-0.04%
2019/09/11	3	76.90	3	76.87	76.90	0	23,092	0.00%
2019/09/10	4	76.80	5	76.74	76.50	-1	23,073	0.00%
2019/09/09	8	76.40	5	77.24	76.50	3	22,963	0.01%
2019/09/06	15	76.84	8	77.01	77.10	7	22,935	0.03%
2019/09/05	5	75.62	17	75.08	76.90	-12	22,727	-0.05%
2019/09/04	5	73.22	9	73.30	73.00	-4	22,048	-0.02%
2019/09/03	0	0.00	3	71.07	71.20	-3	21,843	-0.01%
2019/09/02	0	0.00	2	71.35	71.80	-2	21,945	-0.01%
2019/08/30	2	70.05	0	0.00	70.40	2	22,042	0.01%
2019/08/29	12	71.57	0	0.00	70.90	12	21,791	0.06%
2019/08/28	3	72.30	8	73.03	73.50	-5	21,629	-0.02%
2019/08/27	0	0.00	3	72.30	72.40	-3	21,576	-0.01%
2019/08/26	2	70.55	6	70.88	71.10	-4	21,613	-0.02%
2019/08/23	1	71.30	1	71.00	71.50	0	21,653	0.00%
2019/08/22	1	70.50	3	70.37	70.30	-2	21,891	-0.01%
2019/08/21	3	69.57	5	70.32	70.20	-2	21,999	-0.01%
2019/08/20	4	70.93	5	70.40	69.60	-1	21,910	0.00%
2019/08/19	6	71.13	3	71.23	71.50	3	21,701	0.01%
2019/08/16	2	71.70	0	0.00	71.30	2	21,706	0.01%
2019/08/15	6	71.57	3	71.47	71.40	3	21,528	0.01%
2019/08/14	4	71.55	9	72.01	72.50	-5	21,327	-0.02%
2019/08/13	4	68.20	2	69.15	68.80	2	20,914	0.01%
2019/08/12	6	69.20	6	69.07	69.30	0	20,823	0.00%
2019/08/08	26	68.78	13	68.41	68.10	13	20,648	0.06%
2019/08/07	2	70.15	3	70.67	69.80	-1	20,380	0.00%
2019/08/06	7	69.16	4	68.83	69.20	3	20,360	0.01%
2019/08/05	12	71.62	10.5	71.41	70.90	1.5	20,128	0.01%
2019/08/02	5	72.38	15	72.53	72.30	-10	19,947	-0.05%
2019/08/01	5	73.06	9	73.32	74.10	-4	19,603	-0.02%
2019/07/31	8	74.08	2	74.25	74.00	6	19,326	0.03%
2019/07/30	14	75.70	8	75.74	75.80	6	18,943	0.03%
2019/07/29	6	75.52	12	75.74	74.80	-6	18,672	-0.03%
2019/07/26	9	76.28	11	75.74	77.00	-2	18,418	-0.01%
2019/07/25	24	74.80	29	75.03	76.50	-5	18,036	-0.03%
2019/07/24	9	71.31	9	71.17	71.80	0	17,555	0.00%
2019/07/23	20	72.20	15	72.07	72.30	5	17,288	0.03%
2019/07/22	2	69.60	18	69.61	69.80	-16	16,822	-0.10%
2019/07/19	1	66.90	15	67.53	67.70	-14	16,681	-0.08%
2019/07/18	9	67.74	2	67.80	66.70	7	16,766	0.04%
2019/07/17	3	66.97	2	67.65	67.70	1	16,761	0.01%
2019/07/16	6	68.10	11	68.80	67.90	-5	16,403	-0.03%
2019/07/15	4	69.00	37	68.51	69.90	-33	16,011	-0.21%
2019/07/12	9	66.88	30.8	67.77	66.70	-21.8	15,539	-0.14%
2019/07/11	3	65.20	38	65.19	65.40	-35	14,914	-0.23%
2019/07/10	2	64.05	29	64.01	64.40	-27	14,508	-0.19%
2019/07/09	1	62.50	21	62.31	62.80	-20	14,063	-0.14%
2019/07/08	19	61.53	5	61.00	61.00	14	13,989	0.10%
2019/07/05	4	60.15	19	61.32	62.00	-15	13,864	-0.11%
2019/07/04	18	59.33	5	59.08	59.20	13	13,603	0.10%
2019/07/03	37	65.31	6	65.35	65.20	31	13,120	0.24%
2019/07/02	16	66.31	5	66.36	66.30	11	12,926	0.09%
2019/07/01	3	65.90	28	65.98	66.00	-25	12,763	-0.20%
2019/06/28	3	64.30	11	64.27	64.50	-8	12,675	-0.06%
2019/06/27	14	63.92	11	64.04	64.10	3	12,671	0.02%
2019/06/26	23	63.96	55	63.77	63.70	-32	12,576	-0.25%
2019/06/25	11	64.13	7	63.90	63.30	4	12,511	0.03%
2019/06/24	3	63.10	2	63.35	63.10	1	12,335	0.01%
2019/06/21	2	62.80	4	63.03	63.00	-2	12,376	-0.02%
2019/06/20	10	62.36	0	0.00	62.30	10	12,425	0.08%
2019/06/19	2	62.30	2	61.80	62.10	0	12,690	0.00%
2019/06/18	1	60.90	0	0.00	60.90	1	12,913	0.01%
2019/06/17	1	61.00	2	61.15	60.90	-1	13,002	-0.01%
2019/06/13	4	60.73	2	60.95	60.90	2	13,208	0.02%
2019/06/12	0	0.00	7	60.27	60.70	-7	13,381	-0.05%
2019/06/11	1	59.60	0	0.00	59.40	1	13,387	0.01%
2019/06/10	1	59.20	13	59.50	59.30	-12	13,385	-0.09%
2019/06/06	11	59.35	30	59.07	59.20	-19	13,309	-0.14%
2019/06/05	15	61.47	10.1	61.40	60.50	4.9	13,197	0.04%
2019/06/04	9	61.06	0	61.20	60.90	9	13,239	0.07%
2019/06/03	0	0.00	2.1	61.32	61.90	-2.1	13,345	-0.02%
2019/05/31	3	60.87	7	61.23	61.60	-4	13,594	-0.03%
2019/05/30	3	59.07	17	58.79	60.00	-14	13,647	-0.10%
2019/05/29	24	58.38	0	0.00	58.00	24	14,301	0.17%
2019/05/28	3	60.57	3	60.40	60.90	0	14,202	0.00%
2019/05/24	5	59.96	0	0.00	59.80	5	14,355	0.03%
2019/05/23	4	60.00	0	0.00	60.20	4	14,524	0.03%
2019/05/22	1	61.00	0	0.00	60.80	1	14,473	0.01%
2019/05/21	2	61.35	0	0.00	61.50	2	14,511	0.01%
2019/05/20	0	0.00	0.2	61.00	60.90	-0.2	14,456	0.00%
2019/05/17	5	61.18	1	60.90	60.60	4	14,483	0.03%
2019/05/16	4	61.53	1	61.80	61.00	3	14,663	0.02%
2019/05/15	1	61.90	0	0.00	62.00	1	14,857	0.01%
2019/05/14	5	60.50	4	60.55	61.50	1	14,930	0.01%
2019/05/13	5	61.44	1	63.00	61.10	4	14,868	0.03%
2019/05/10	3	64.00	1	64.80	63.80	2	14,877	0.01%
2019/05/09	6	64.75	4	64.80	64.20	2	14,873	0.01%
2019/05/08	0	0.00	1	65.80	65.90	-1	14,917	-0.01%
2019/05/07	3	65.50	5	66.04	66.20	-2	15,090	-0.01%
2019/05/06	3	65.10	3	65.30	65.00	0	15,350	0.00%
2019/05/03	1	65.70	1.1	66.70	66.70	-0.1	15,458	0.00%
2019/05/02	2	66.00	1	66.00	65.70	1	15,502	0.01%
2019/04/30	3	65.00	0	0.00	65.40	3	15,440	0.02%
2019/04/29	2	65.10	1	65.20	64.70	1	15,403	0.01%
2019/04/26	4	65.15	3	66.03	66.00	1	15,443	0.01%
2019/04/25	8	66.40	8	65.98	65.50	0	15,607	0.00%
2019/04/24	2	65.25	3	65.33	65.40	-1	15,701	-0.01%
2019/04/23	11	64.90	10	64.55	64.90	1	15,609	0.01%
2019/04/22	0	0.00	5	63.94	63.80	-5	15,427	-0.03%
2019/04/19	1	63.50	3	64.13	63.70	-2	15,609	-0.01%
2019/04/18	4	63.33	10	63.89	63.10	-6	15,726	-0.04%
2019/04/17	4	63.33	15	63.51	63.90	-11	15,680	-0.07%
2019/04/16	1	62.60	3	62.43	62.70	-2	15,271	-0.01%
2019/04/15	0.4	61.70	1	61.30	61.70	-0.6	15,292	0.00%
2019/04/12	18	60.79	1	60.60	60.50	17	15,430	0.11%
2019/04/11	3	62.13	3	62.50	61.60	0	15,579	0.00%
2019/04/10	0	0.00	1	62.40	62.50	-1	15,541	-0.01%
2019/04/09	2	62.70	1	62.60	62.60	1	15,544	0.01%
2019/04/08	3.4	62.74	22	63.05	63.00	-18.6	15,589	-0.12%
2019/04/03	7	61.84	23	62.00	62.30	-16	15,573	-0.10%
2019/04/02	0	0.00	3	61.93	61.70	-3	15,576	-0.02%
2019/04/01	2	61.50	6	61.90	61.00	-4	15,479	-0.03%
2019/03/29	3	61.00	0	0.00	61.40	3	15,297	0.02%
2019/03/28	3	60.60	1	60.70	60.80	2	15,362	0.01%
2019/03/26	6	61.10	0	0.00	61.00	6	15,503	0.04%
2019/03/25	8	61.18	2	61.35	61.10	6	15,537	0.04%
2019/03/22	6	63.35	7	63.81	63.10	-1	15,375	-0.01%
2019/03/21	4	62.23	7	63.00	62.80	-3	15,116	-0.02%
2019/03/20	2	60.35	1	60.70	60.60	1	14,789	0.01%
2019/03/19	2	59.75	0	0.00	59.70	2	14,829	0.01%
2019/03/18	15	59.81	8	59.59	59.50	7	14,908	0.05%
2019/03/15	10	60.43	1	60.60	60.10	9	15,087	0.06%
2019/03/14	6	60.35	2	60.10	60.30	4	14,991	0.03%
2019/03/13	21	60.45	0	0.00	60.10	21	15,174	0.14%
2019/03/12	13	61.16	6	61.20	60.80	7	15,594	0.04%
2019/03/11	9	60.52	0	0.00	60.40	9	15,731	0.06%
2019/03/08	4	59.95	0	0.00	60.50	4	16,027	0.02%
2019/03/07	15	60.45	1	61.30	60.00	14	16,221	0.09%
2019/03/06	2	61.50	10	61.65	61.40	-8	16,501	-0.05%
2019/03/05	3	64.10	6	63.30	63.10	-3	16,394	-0.02%
2019/03/04	27	66.10	9	64.87	64.80	18	16,369	0.11%
2019/02/27	3	62.87	4	62.90	62.20	-1	15,802	-0.01%
2019/02/26	1	62.10	3	62.43	62.00	-2	15,710	-0.01%
2019/02/25	1	61.50	1	61.90	61.60	0	15,707	0.00%
2019/02/22	5	61.88	2	61.70	60.90	3	15,771	0.02%
2019/02/21	0	0.00	2	60.80	60.80	-2	15,743	-0.01%
2019/02/20	3	60.17	12	60.42	60.60	-9	15,996	-0.06%
2019/02/19	1	60.40	5	60.10	60.50	-4	16,166	-0.02%
2019/02/18	5	60.30	1	60.40	60.20	4	16,231	0.02%
2019/02/15	6	60.23	1	61.90	60.00	5	16,456	0.03%
2019/02/14	1	62.10	3	61.77	62.10	-2	16,908	-0.01%
2019/02/13	11	59.92	8	59.91	60.50	3	16,720	0.02%
2019/02/12	0	0.00	2	59.75	60.00	-2	16,634	-0.01%
2019/02/11	5	59.30	2	59.15	59.00	3	16,723	0.02%
2019/01/30	0	0.00	3	59.97	60.10	-3	16,698	-0.02%
2019/01/29	7	59.14	2	59.20	58.80	5	16,892	0.03%
2019/01/28	2	61.20	9	61.24	60.80	-7	16,946	-0.04%
2019/01/25	19	61.38	4	60.38	60.00	15	17,441	0.09%
2019/01/24	1	58.20	7	58.81	59.60	-6	17,578	-0.03%
2019/01/23	1	57.00	3	57.07	57.00	-2	17,784	-0.01%
2019/01/22	4	56.53	0	0.00	56.50	4	17,962	0.02%
2019/01/21	1	57.20	2	56.90	57.20	-1	18,153	-0.01%
2019/01/18	3	56.07	5	55.92	56.40	-2	18,315	-0.01%
2019/01/17	5	56.30	13	55.61	55.10	-8	18,690	-0.04%
2019/01/16	2	56.00	8	56.08	56.40	-6	18,690	-0.03%
2019/01/15	0	0.00	4	53.53	53.60	-4	18,317	-0.02%
2019/01/14	14	52.27	0	0.00	52.00	14	18,313	0.08%
2019/01/11	2	53.90	0	0.00	53.50	2	18,682	0.01%
2019/01/10	5	53.84	9	53.68	53.80	-4	18,912	-0.02%
2019/01/09	2	52.35	0	0.00	52.50	2	19,145	0.01%
2019/01/08	1	51.70	0	0.00	51.70	1	19,658	0.01%
2019/01/07	3	52.50	8	52.18	51.80	-5	20,232	-0.02%
2019/01/04	5	50.32	7	50.21	51.60	-2	20,387	-0.01%
2019/01/03	5	52.56	7	51.63	51.50	-2	20,481	-0.01%
2018/12/27	5	55.96	1	55.80	55.80	4	20,546	0.02%
2018/12/26	45	56.38	48	54.64	54.10	-3	20,886	-0.01%
2018/12/25	13	54.06	6	54.90	57.00	7	20,699	0.03%
2018/12/24	0	0.00	12	55.83	56.00	-12	20,630	-0.06%
2018/12/22	1	53.50	10	53.60	53.50	-9	20,579	-0.04%
2018/12/21	12	52.74	5	53.00	53.90	7	20,769	0.03%
2018/12/19	3	53.30	2	53.10	53.70	1	20,739	0.00%
2018/12/18	1	54.10	1	53.80	54.50	0	20,886	0.00%
2018/12/17	3	53.30	2	53.35	53.50	1	21,045	0.00%
2018/12/14	2	52.70	0	0.00	53.50	2	21,101	0.01%
2018/12/13	0	0.00	5	54.24	54.30	-5	21,248	-0.02%
2018/12/12	2	53.60	2	53.60	53.70	0	21,266	0.00%
2018/12/11	3	52.33	5	53.14	52.90	-2	21,435	-0.01%
2018/12/10	8	52.28	3	52.00	52.10	5	21,444	0.02%
2018/12/07	2	55.70	1	55.70	55.70	1	21,240	0.00%
2018/12/06	14	55.01	6	55.45	55.00	8	21,318	0.04%
2018/12/05	13	56.89	17	57.08	56.90	-4	21,196	-0.02%
2018/12/04	2	61.80	21	62.01	62.00	-19	20,978	-0.09%
2018/12/03	22	63.17	12	63.53	62.80	10	21,411	0.05%
2018/11/30	2	61.05	13	60.78	61.00	-11	21,352	-0.05%
2018/11/29	7	61.40	16	62.19	60.30	-9	21,074	-0.04%
2018/11/28	8	58.73	4	58.43	58.60	4	20,549	0.02%
2018/11/27	11	57.19	6	57.20	58.00	5	20,421	0.02%
2018/11/26	1	57.60	2	57.55	57.30	-1	20,280	0.00%
2018/11/23	5	56.86	15	56.86	56.10	-10	20,060	-0.05%
2018/11/22	2	58.05	14	57.97	58.00	-12	19,999	-0.06%
2018/11/21	8.6	57.00	8	57.34	57.80	0.6	19,955	0.00%
2018/11/20	4	57.05	3	57.34	57.50	1	19,930	0.00%
2018/11/19	10	56.56	4	56.65	57.50	6	19,764	0.03%
2018/11/16	3	55.30	4	55.93	54.60	-1	19,540	-0.01%
2018/11/15	2	55.90	4	55.88	55.90	-2	19,505	-0.01%
2018/11/14	22	56.86	6	56.82	56.50	16	19,728	0.08%
2018/11/13	16	56.22	17	55.35	56.20	-1	19,607	-0.01%
2018/11/12	2	53.40	0	0.00	53.80	2	19,062	0.01%
2018/11/09	0	0.00	6	53.73	54.20	-6	19,229	-0.03%
2018/11/08	6	54.00	8	55.73	53.80	-2	19,260	-0.01%
2018/11/07	0	0.00	10	54.02	55.20	-10	19,218	-0.05%
2018/11/06	15	53.47	4	53.90	52.20	11	19,372	0.06%
2018/11/05	3	55.57	7	55.44	55.70	-4	19,130	-0.02%
2018/11/02	23	56.71	14	56.51	56.10	9	18,950	0.05%
2018/11/01	10	53.88	6	53.72	54.40	4	18,486	0.02%
2018/10/31	12	50.48	8	50.64	51.40	4	18,245	0.02%
2018/10/30	7	48.34	11	48.21	48.50	-4	18,057	-0.02%
2018/10/29	19	46.14	2	46.50	46.60	17	18,136	0.09%
2018/10/26	6	45.93	4	46.25	46.00	2	18,007	0.01%
2018/10/25	16	46.29	3	45.20	45.75	13	17,850	0.07%
2018/10/24	5	49.58	6	49.68	49.30	-1	17,412	-0.01%
2018/10/23	4	50.98	3	50.63	50.50	1	17,196	0.01%
2018/10/22	1	50.80	4	52.28	52.50	-3	17,104	-0.02%
2018/10/19	5	50.08	7	50.49	52.10	-2	17,086	-0.01%
2018/10/18	9	51.89	5	52.30	51.50	4	16,829	0.02%
2018/10/17	11	54.85	5	56.14	54.40	6	16,582	0.04%
2018/10/16	13	55.52	9	55.08	54.10	4	16,399	0.02%
2018/10/15	5	56.58	3	56.43	57.20	2	15,984	0.01%
2018/10/12	3	52.17	3	51.73	53.30	0	15,807	0.00%
2018/10/11	5	48.38	2	47.85	48.50	3	16,127	0.02%
2018/10/09	1	53.10	0	0.00	52.30	1	15,936	0.01%
2018/10/08	4	52.75	1.1	52.62	52.70	2.9	15,934	0.02%
2018/10/05	3	52.10	1	52.60	52.20	2	16,046	0.01%
2018/10/04	8	54.34	12	54.78	53.90	-4	15,944	-0.03%
2018/10/03	7	57.86	0	0.00	57.80	7	15,634	0.04%
2018/10/02	1	58.40	2	58.70	58.40	-1	15,806	-0.01%
2018/10/01	3	58.73	2	59.30	59.20	1	15,987	0.01%
2018/09/28	9	58.52	0	0.00	58.10	9	16,032	0.06%
2018/09/27	1	59.00	0	0.00	59.80	1	16,022	0.01%
2018/09/26	3	60.30	0	0.00	60.20	3	16,059	0.02%
2018/09/25	2	60.60	6	60.30	61.70	-4	15,996	-0.03%
2018/09/21	6	57.85	0	0.00	58.50	6	15,787	0.04%
2018/09/19	5	60.44	1	60.90	60.00	4	15,619	0.03%
2018/09/18	3	59.63	2	59.80	59.30	1	15,521	0.01%
2018/09/17	2	60.10	3	61.37	61.20	-1	15,653	-0.01%
2018/09/14	0	0.00	4	59.43	59.60	-4	15,536	-0.03%
2018/09/13	3	56.83	6	58.30	57.50	-3	15,487	-0.02%
2018/09/12	12	57.63	1	57.50	57.40	11	15,392	0.07%
2018/09/11	6	60.02	0	0.00	60.10	6	15,284	0.04%
2018/09/10	15	57.83	14	58.63	59.40	1	15,273	0.01%
2018/09/07	14.1	58.92	13	58.49	57.50	1.1	15,057	0.01%
2018/09/06	7	63.73	1	63.90	63.60	6	14,555	0.04%
2018/09/05	2	66.60	2	66.65	66.60	0	14,461	0.00%
2018/09/04	1	67.50	4	67.50	67.60	-3	14,515	-0.02%
2018/09/03	1	67.20	0	0.00	66.70	1	14,537	0.01%
2018/08/31	0	0.00	3	68.93	69.70	-3	14,532	-0.02%
2018/08/30	1	69.20	0	0.00	69.80	1	14,599	0.01%
2018/08/29	1	70.60	1	70.90	69.90	0	14,638	0.00%
2018/08/27	0	0.00	2	69.95	70.10	-2	14,685	-0.01%
2018/08/22	3	68.63	2	67.90	67.40	1	15,016	0.01%
2018/08/21	1	68.30	10	68.35	68.50	-9	14,898	-0.06%
2018/08/20	3	66.03	12	66.80	65.70	-9	14,733	-0.06%
2018/08/17	2	66.45	6	65.52	65.00	-4	14,696	-0.03%
2018/08/16	2	64.25	2	67.40	67.30	0	14,730	0.00%
2018/08/15	8	68.24	1	68.40	67.70	7	14,720	0.05%
2018/08/14	1	67.70	0	0.00	70.20	1	14,828	0.01%
2018/08/13	3	69.57	12	69.76	68.90	-9	14,780	-0.06%
2018/08/10	1	73.50	1	74.00	73.20	0	14,684	0.00%
2018/08/09	1	74.00	1	74.00	73.80	0	15,217	0.00%
2018/08/08	2	74.75	1	73.90	73.70	1	15,904	0.01%
2018/08/07	6	74.37	1	74.50	74.30	5	15,697	0.03%
2018/08/06	16	73.93	13	74.25	73.60	3	15,527	0.02%
2018/08/03	12	76.38	7	76.00	75.80	5	15,434	0.03%
2018/08/02	0	0.00	1	78.40	78.40	-1	15,088	-0.01%
2018/08/01	6	79.07	4	79.10	79.60	2	15,260	0.01%
2018/07/31	2	78.60	0	0.00	78.60	2	15,524	0.01%
2018/07/30	2	80.00	7	79.61	79.60	-5	15,472	-0.03%
2018/07/27	15	81.81	0	0.00	81.90	15	15,429	0.10%
2018/07/26	6	80.97	8	80.91	81.00	-2	15,483	-0.01%
2018/07/25	1	79.60	2	79.65	80.70	-1	15,438	-0.01%
2018/07/24	1	78.20	1	78.30	78.70	0	15,313	0.00%
2018/07/23	6	78.52	0	0.00	78.50	6	15,282	0.04%
2018/07/20	3	80.70	1	80.40	80.50	2	15,145	0.01%
2018/07/19	6	81.87	5	81.34	80.20	1	14,995	0.01%
2018/07/18	19	85.32	3.2	84.03	84.00	15.8	14,804	0.11%
2018/07/17	1	88.20	3	87.20	88.10	-2	14,268	-0.01%
2018/07/16	5	86.98	0	0.00	86.00	5	14,503	0.03%
2018/07/13	6	86.60	17	87.36	88.80	-11	14,830	-0.07%
2018/07/12	25	85.89	16	86.30	86.00	9	14,930	0.06%
2018/07/11	0	0.00	7	83.77	83.60	-7	14,854	-0.05%
2018/07/10	1	83.90	14	82.41	83.90	-13	14,839	-0.09%
2018/07/09	3	80.30	12	80.95	81.00	-9	14,834	-0.06%
2018/07/06	0	0.00	6	79.57	79.30	-6	14,766	-0.04%
2018/07/05	11	79.61	3	78.70	78.10	8	14,840	0.05%
2018/07/04	3	81.47	0	0.00	80.90	3	14,867	0.02%
2018/07/03	6	82.60	8	82.53	81.80	-2	14,987	-0.01%
2018/07/02	10	81.33	1	81.00	81.00	9	15,008	0.06%
2018/06/29	0	0.00	1	82.70	83.20	-1	15,006	-0.01%
2018/06/27	3	87.27	16	88.16	87.20	-13	14,905	-0.09%
2018/06/26	15	83.35	5	84.44	85.40	10	14,884	0.07%
2018/06/25	42	88.27	28	87.80	86.50	14	14,928	0.09%
2018/06/22	7	91.16	1	92.10	92.50	6	14,980	0.04%
2018/06/21	8	91.83	7	92.40	92.50	1	15,189	0.01%
2018/06/20	8	90.64	6	90.58	90.40	2	15,469	0.01%
2018/06/19	6	92.32	5	91.24	90.60	1	15,738	0.01%
2018/06/15	5	92.24	4	92.30	92.30	1	15,984	0.01%
2018/06/14	2	92.15	5	92.30	93.00	-3	16,223	-0.02%
2018/06/13	19	95.71	16	94.86	94.00	3	16,634	0.02%
2018/06/12	10	97.84	0	0.00	97.60	10	17,044	0.06%
2018/06/11	1	100.00	0	0.00	100.50	1	17,150	0.01%
2018/06/08	2	99.60	3	100.67	99.80	-1	17,589	-0.01%
2018/06/07	1	100.00	1	101.00	101.00	0	18,378	0.00%
2018/06/06	4	100.25	1	100.00	100.00	3	18,443	0.02%
2018/06/05	1	101.00	3	100.67	101.00	-2	18,596	-0.01%
2018/06/04	1	98.30	6	99.92	100.50	-5	18,828	-0.03%
2018/06/01	4	97.88	0	0.00	97.50	4	18,800	0.02%
2018/05/31	2	98.20	15	98.42	99.60	-13	18,818	-0.07%
2018/05/30	19	96.03	36	96.52	96.50	-17	18,634	-0.09%
2018/05/29	0	0.00	1	98.90	98.90	-1	18,503	-0.01%
2018/05/28	2	99.30	3	99.43	99.30	-1	18,719	-0.01%
2018/05/25	6	101.42	2	100.50	100.50	4	19,323	0.02%
2018/05/24	1	102.00	14	100.86	102.00	-13	19,520	-0.07%
2018/05/23	7	98.61	23	99.65	99.30	-16	19,558	-0.08%
2018/05/22	6	98.90	3	101.33	97.20	3	19,441	0.02%
2018/05/21	8	99.25	2	99.90	99.00	6	19,640	0.03%
2018/05/18	11	99.40	1	99.50	98.90	10	19,694	0.05%
2018/05/17	31.1	104.42	3	103.33	101.50	28.1	19,593	0.14%
2018/05/16	10.5	101.06	15	101.52	102.50	-4.5	19,118	-0.02%
2018/05/15	1	94.50	1	95.70	95.50	0	18,718	0.00%
2018/05/14	2	95.30	0	0.00	95.30	2	19,002	0.01%
2018/05/11	2	96.20	10	96.64	95.60	-8	19,074	-0.04%
2018/05/10	1	93.80	2	95.30	93.60	-1	18,979	-0.01%
2018/05/09	0	0.00	2	94.10	94.40	-2	19,083	-0.01%
2018/05/07	0	0.00	1	92.70	92.60	-1	18,680	-0.01%
2018/05/03	0	0.00	3	90.27	89.90	-3	18,672	-0.02%
2018/05/02	3	91.63	0	0.00	91.70	3	18,748	0.02%
2018/04/30	2	92.25	0	0.00	93.00	2	18,689	0.01%
2018/04/27	5	93.30	6.4	93.57	93.10	-1.4	18,725	-0.01%
2018/04/26	10	91.91	19	92.55	91.80	-9	18,716	-0.05%
2018/04/25	7.1	89.14	0	0.00	90.80	7.1	18,742	0.04%
2018/04/24	2	90.40	6	90.18	90.10	-4	18,877	-0.02%
2018/04/23	1	92.50	1	93.50	93.00	0	19,254	0.00%
2018/04/20	3	95.13	1	93.70	92.70	2	19,486	0.01%
2018/04/19	10	95.97	6	95.82	97.90	4	19,220	0.02%
2018/04/18	0	0.00	7	92.93	93.10	-7	18,841	-0.04%
2018/04/17	5	89.56	0	0.00	89.50	5	18,660	0.03%
2018/04/16	1	92.30	3	92.53	92.20	-2	18,787	-0.01%
2018/04/13	1	93.80	8	94.49	93.40	-7	18,749	-0.04%
2018/04/12	1	92.30	11	92.38	92.50	-10	18,780	-0.05%
2018/04/11	10	93.47	6	93.87	91.20	4	19,053	0.02%
2018/04/10	9	89.50	23	90.84	91.90	-14	19,019	-0.07%
2018/04/09	28	88.51	9	88.53	88.50	19	19,053	0.10%
2018/04/03	1	90.70	2	89.85	90.60	-1	18,913	-0.01%
2018/04/02	0	0.00	1.1	92.07	91.70	-1.1	18,896	-0.01%
2018/03/31	10	91.70	10	91.70	92.00	0	18,981	0.00%
2018/03/30	26	92.16	24	91.38	91.80	2	19,101	0.01%
2018/03/29	5	91.30	10	92.00	92.30	-5	19,052	-0.03%
2018/03/28	14	92.21	1	92.00	90.70	13	18,971	0.07%
2018/03/27	8	94.20	9	94.88	95.40	-1	18,730	-0.01%
2018/03/26	23	92.36	17	91.98	92.00	6	18,622	0.03%
2018/03/23	12	93.00	2	91.85	94.50	10	18,478	0.05%
2018/03/22	3	96.20	6.6	96.06	96.30	-3.6	18,238	-0.02%
2018/03/21	4	97.78	16	98.13	99.00	-12	17,895	-0.07%
2018/03/20	3	95.40	1	96.30	95.00	2	17,524	0.01%
2018/03/19	4	96.10	5	96.50	97.00	-1	17,250	-0.01%
2018/03/16	20	92.76	21	93.22	94.20	-1	16,725	-0.01%
2018/03/15	0	0.00	8	90.24	91.00	-8	16,156	-0.05%
2018/03/14	7	90.63	6	90.80	89.40	1	16,113	0.01%
2018/03/13	9	88.32	50.5	88.11	89.90	-41.5	15,958	-0.26%
2018/03/12	2	84.10	4	84.03	83.00	-2	15,361	-0.01%
2018/03/09	4	83.10	4	83.28	83.30	0	15,454	0.00%
2018/03/08	3	82.17	3	81.60	82.00	0	15,864	0.00%
2018/03/07	4	80.28	2	80.25	80.00	2	15,939	0.01%
2018/03/06	1.3	79.98	5	80.14	79.60	-3.7	16,308	-0.02%
2018/03/01	6	79.27	0	0.00	78.70	6	16,954	0.04%
2018/02/27	0.3	80.80	2	82.10	80.80	-1.7	16,838	-0.01%
2018/02/26	1	80.80	6	81.05	81.00	-5	16,145	-0.03%
2018/02/23	4	79.75	5	79.24	79.90	-1	16,437	-0.01%
2018/02/22	1	79.30	1	79.20	79.30	0	16,460	0.00%
2018/02/21	8	79.70	3	79.73	79.90	5	16,493	0.03%
2018/02/12	0	0.00	1	75.30	76.00	-1	16,049	-0.01%
2018/02/09	2	72.50	1	70.60	73.30	1	15,942	0.01%
2018/02/08	15	73.03	6	73.20	72.70	9	15,942	0.06%
2018/02/07	14	73.71	4.1	75.41	73.60	9.9	15,895	0.06%
2018/02/06	6	75.17	0	0.00	72.40	6	15,857	0.04%
2018/02/05	2	77.30	0	0.00	77.40	2	15,869	0.01%
2018/02/02	0	0.00	2	80.35	79.60	-2	16,005	-0.01%
2018/02/01	1	81.20	3	80.67	81.20	-2	16,025	-0.01%
2018/01/31	2	77.65	1	78.90	79.40	1	16,008	0.01%
2018/01/29	1	79.70	0	0.00	78.80	1	16,170	0.01%
2018/01/26	1	79.40	3	79.33	79.40	-2	16,229	-0.01%
2018/01/25	10	79.22	3	79.13	78.50	7	16,320	0.04%
2018/01/22	1	79.40	0	0.00	80.50	1	17,064	0.01%
2018/01/19	7	81.00	0	0.00	80.60	7	17,178	0.04%
2018/01/18	0	0.00	2	82.45	82.00	-2	17,082	-0.01%
2018/01/17	18	83.08	2	82.40	81.00	16	16,966	0.09%
2018/01/16	7	84.47	2.5	84.60	85.00	4.5	16,460	0.03%
2018/01/15	6.5	82.26	7	82.71	83.40	-0.5	16,305	0.00%
2018/01/12	1	79.70	1	80.10	81.40	0	16,449	0.00%
2018/01/11	1	80.10	7	80.43	80.30	-6	16,696	-0.04%
2018/01/10	11	79.06	1	78.30	78.30	10	17,035	0.06%
2018/01/09	0	0.00	3	83.47	82.60	-3	17,423	-0.02%
2018/01/08	3	84.30	6	84.07	83.50	-3	17,815	-0.02%
2018/01/05	47	83.42	6	83.20	83.50	41	18,110	0.23%
2018/01/04	0	0.00	1	80.70	81.50	-1	17,929	-0.01%
2018/01/03	0	0.00	4	80.30	80.30	-4	18,254	-0.02%
2018/01/02	0	0.00	50	78.46	78.00	-50	18,418	-0.27%

南亞科上季每股虧0.48元UDN聯合新聞網－2024/10/09

南亞科昨（9）日公布第3季財報，受銷量下滑、8月中旬新北市停電損失等影響，單季稅後虧損擴大為14.87億元，為連八季虧損......詳全文

〈南亞科法說〉DDR5預計本季起投片看非AI應用乏善可陳Anue鉅亨－2024/10/09

...詳全文

〈南亞科法說〉Q3三大因素影響虧損擴大前三季每股虧1.13元Anue鉅亨－2024/10/09

...詳全文

南亞科相關文章

南亞科相關影音

南亞科

券商分點績效/獲利分析

元大-板橋三民券商分點個股進出
元大-板橋三民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

南亞科

券商分點績效/獲利分析

元大-板橋三民 券商分點個股進出 元大-板橋三民 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-板橋三民券商分點個股進出
元大-板橋三民券商分點全部個股操作績效/獲利分析