南亞 (1303)-群益金鼎-瑞豐券商分點個股進出

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－群益金鼎-瑞豐券商分點個股進出

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

群益金鼎-瑞豐券商分點個股進出
群益金鼎-瑞豐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
2024/04/25	2	55.65	0	0.00	55.80	2	7,907	0.03%
2024/04/23	1	56.70	0	0.00	56.70	1	8,133	0.01%
2024/04/22	1	57.40	7	56.94	57.30	-6	8,180	-0.07%
2024/04/19	9	54.89	4	55.68	55.00	5	8,049	0.06%
2024/04/18	2	55.00	2	55.20	55.80	0	7,902	0.00%
2024/04/17	8	54.99	0	0.00	55.00	8	7,897	0.10%
2024/04/16	10	55.66	0	0.00	55.50	10	7,807	0.13%
2024/04/15	4	56.80	0	0.00	57.20	4	7,685	0.05%
2024/04/12	50	56.90	50	57.30	57.40	0	7,618	0.00%
2024/04/11	15	57.42	2	57.20	57.20	13	7,501	0.17%
2024/04/10	2.3	58.42	0	0.00	58.30	2.3	7,431	0.03%
2024/04/09	0	0.00	13	58.35	58.60	-13	7,407	-0.18%
2024/04/08	0.1	57.50	9	56.57	57.70	-8.9	7,293	-0.12%
2024/04/03	1	57.10	1	56.80	56.80	0	7,143	0.00%
2024/04/01	0	0.00	9	57.38	57.50	-9	7,110	-0.13%
2024/03/29	0	0.00	3	56.37	56.00	-3	6,981	-0.04%
2024/03/28	12.1	55.29	10	55.30	55.10	2.1	6,889	0.03%
2024/03/27	0	56.30	18	56.11	56.00	-18	6,854	-0.26%
2024/03/26	1	56.40	10	56.28	56.40	-9	6,859	-0.13%
2024/03/25	0.1	55.30	2	55.30	55.30	-2	6,806	-0.03%
2024/03/22	1	54.80	0	0.00	54.80	1	6,830	0.01%
2024/03/21	2.1	55.01	10	55.05	55.00	-7.9	6,805	-0.12%
2024/03/20	17	53.95	1	53.80	53.60	16	6,828	0.23%
2024/03/19	8	55.11	2	55.35	55.00	6	6,727	0.09%
2024/03/18	0	0.00	4	55.20	55.00	-4	6,693	-0.06%
2024/03/15	24.2	54.82	0	0.00	54.50	24.2	6,618	0.37%
2024/03/14	0	0.00	1	56.20	56.40	-1	5,815	-0.02%
2024/03/13	5	55.56	0	0.00	55.60	5	5,732	0.09%
2024/03/12	2	56.60	0	0.00	56.70	2	5,603	0.04%
2024/03/11	21	56.24	1	56.10	56.10	20	5,570	0.36%
2024/03/08	7	55.61	1	55.50	55.50	6	5,557	0.11%
2024/03/07	3	56.27	0	0.00	56.50	3	5,409	0.06%
2024/03/06	2.4	56.41	1	56.50	56.30	1.4	5,333	0.03%
2024/03/05	8.1	57.30	0	0.00	56.90	8.1	5,355	0.15%
2024/03/04	6	57.65	4	57.60	58.00	2	5,286	0.04%
2024/03/01	10	58.58	0	0.00	58.50	10	5,293	0.19%
2024/02/29	1	58.80	1	59.70	59.70	0	5,311	0.00%
2024/02/27	4.2	59.02	1	59.00	58.90	3.2	5,250	0.06%
2024/02/26	4	59.70	0	0.00	59.90	4	5,154	0.08%
2024/02/23	7.3	59.87	0	0.00	59.70	7.3	5,190	0.14%
2024/02/22	12	60.53	0	0.00	60.50	12	5,287	0.23%
2024/02/21	1	60.90	0	0.00	61.00	1	5,313	0.02%
2024/02/20	3	61.13	0	0.00	61.30	3	5,334	0.06%
2024/02/15	2.1	60.71	0	0.00	61.20	2.1	5,583	0.04%
2024/02/05	3	61.03	0	0.00	61.00	3	5,536	0.05%
2024/02/02	1	61.90	2	62.40	62.40	-1	5,492	-0.02%
2024/02/01	0	0.00	2	61.80	62.30	-2	5,533	-0.04%
2024/01/31	0.1	61.20	0	0.00	60.90	0.1	5,510	0.00%
2024/01/30	2	61.30	1	62.00	61.20	1	5,505	0.02%
2024/01/29	1	61.10	1	62.50	62.30	0	5,536	0.00%
2024/01/26	2	61.55	3	61.30	61.50	-1	5,537	-0.02%
2024/01/25	2	60.40	0	0.00	60.50	2	5,559	0.04%
2024/01/24	8	60.73	2	60.85	60.70	6	5,600	0.11%
2024/01/23	10	60.00	0	0.00	60.30	10	5,689	0.18%
2024/01/22	9	59.61	9	59.81	59.50	0	5,805	0.00%
2024/01/19	3	59.87	2	60.10	60.00	1	5,820	0.02%
2024/01/18	10.1	60.25	0.1	60.40	60.10	10	5,796	0.17%
2024/01/17	18.1	60.44	1	60.50	60.10	17.1	5,772	0.30%
2024/01/16	7.5	62.05	0	0.00	61.80	7.5	5,600	0.13%
2024/01/11	6.1	63.62	6	63.50	63.50	0.1	5,740	0.00%
2024/01/09	1	65.20	0	0.00	65.10	1	6,039	0.02%
2024/01/08	1	66.20	1.2	65.74	65.80	-0.2	6,084	0.00%
2024/01/05	0	0.00	5	65.40	65.40	-5	6,156	-0.08%
2024/01/03	1.3	65.45	0	0.00	65.60	1.3	6,402	0.02%
2024/01/02	1	66.40	0	0.00	66.70	1	6,368	0.02%
2023/12/28	1	66.70	6.7	66.85	67.00	-5.7	6,486	-0.09%
2023/12/27	0	0.00	4	66.25	66.10	-4	6,453	-0.06%
2023/12/26	0	0.00	3.3	66.14	66.10	-3.3	6,432	-0.05%
2023/12/25	0.1	65.50	0	0.00	65.50	0.1	6,442	0.00%
2023/12/22	11	65.13	0.1	65.40	65.10	10.9	6,471	0.17%
2023/12/21	6.4	65.78	0	0.00	66.00	6.4	6,481	0.10%
2023/12/20	2	66.35	3	66.20	66.80	-1	6,406	-0.02%
2023/12/19	4	66.30	0	0.00	66.60	4	6,340	0.06%
2023/12/18	3	66.80	0	0.00	67.00	3	6,367	0.05%
2023/12/15	0	0.00	2	68.00	67.30	-2	6,312	-0.03%
2023/12/14	1	67.10	10	67.94	67.90	-9	6,139	-0.15%
2023/12/13	7.6	66.78	0	0.00	66.70	7.6	6,049	0.13%
2023/12/12	2	68.00	1	68.20	68.20	1	6,138	0.02%
2023/12/11	2	67.10	0	0.00	67.30	2	6,161	0.03%
2023/12/08	6	67.57	0	0.00	67.60	6	6,147	0.10%
2023/12/07	2	68.15	0	0.00	68.10	2	6,164	0.03%
2023/12/06	2	68.80	1	69.10	68.70	1	6,181	0.02%
2023/12/05	1	68.10	2.2	68.79	68.70	-1.2	6,162	-0.02%
2023/11/30	0	0.00	1	69.20	68.10	-1	6,072	-0.02%
2023/11/29	0	0.00	11	69.21	68.40	-11	5,856	-0.19%
2023/11/27	0.1	68.30	0	0.00	67.70	0.1	5,736	0.00%
2023/11/24	1	69.00	0	0.00	68.20	1	5,645	0.02%
2023/11/22	0	0.00	0.1	68.70	68.50	-0.1	5,521	0.00%
2023/11/21	0	0.00	6	69.15	69.60	-6	5,496	-0.11%
2023/11/20	2	67.20	0	0.00	67.40	2	5,302	0.04%
2023/11/17	0	0.00	2	68.70	68.20	-2	5,249	-0.04%
2023/11/16	0	0.00	4	68.05	68.40	-4	5,235	-0.08%
2023/11/15	0	0.00	11.1	67.35	68.00	-11.1	5,168	-0.21%
2023/11/14	0	0.00	3	65.47	65.80	-3	5,020	-0.06%
2023/11/13	0	0.00	5	64.80	64.80	-5	5,046	-0.10%
2023/11/09	5	65.30	0	0.00	65.30	5	5,097	0.10%
2023/11/07	1	64.10	0	0.00	64.30	1	5,053	0.02%
2023/11/06	3	64.70	0	0.00	64.80	3	5,047	0.06%
2023/11/03	2	63.85	1	63.60	64.00	1	4,994	0.02%
2023/11/02	4	63.13	0	0.00	63.20	4	5,022	0.08%
2023/11/01	1	61.70	0	0.00	62.10	1	4,984	0.02%
2023/10/31	10	62.30	0	0.00	61.90	10	4,985	0.20%
2023/10/30	2.4	61.86	1	62.30	61.30	1.4	4,972	0.03%
2023/10/27	3.3	62.47	0	0.00	62.20	3.3	4,867	0.07%
2023/10/26	20.3	62.80	0	0.00	62.50	20.3	4,836	0.42%
2023/10/25	4.8	63.29	6	63.37	63.10	-1.2	4,790	-0.03%
2023/10/24	12.2	63.32	0	0.00	63.30	12.2	4,740	0.26%
2023/10/23	3	63.83	0	0.00	63.70	3	4,718	0.06%
2023/10/20	3	64.30	0	0.00	64.40	3	4,670	0.06%
2023/10/19	2	65.45	0	0.00	65.20	2	4,674	0.04%
2023/10/18	12	65.27	0	0.00	67.10	12	4,686	0.26%
2023/10/17	1.1	65.70	0	0.00	66.00	1.1	4,452	0.02%
2023/10/13	2	66.10	0	0.00	66.30	2	4,507	0.04%
2023/10/12	0	0.00	5	67.48	67.70	-5	4,468	-0.11%
2023/10/11	0.1	65.90	4	66.73	66.80	-3.9	4,449	-0.09%
2023/10/05	5	64.50	0	0.00	64.70	5	4,443	0.11%
2023/10/04	21	64.31	0	0.00	64.20	21	4,452	0.47%
2023/10/03	3	65.70	0	0.00	65.60	3	4,405	0.07%
2023/10/02	1	66.20	0	0.00	66.40	1	4,456	0.02%
2023/09/26	3	66.83	0	0.00	66.70	3	4,734	0.06%
2023/09/20	0	0.00	5	68.60	68.40	-5	4,948	-0.10%
2023/09/18	0	0.00	10	68.90	68.80	-10	5,061	-0.20%
2023/09/14	0.1	69.10	1.1	69.11	69.20	-1.1	5,017	-0.02%
2023/09/13	1	68.50	0	0.00	68.30	1	4,992	0.02%
2023/09/12	0	0.00	3	68.10	68.60	-3	5,155	-0.06%
2023/09/11	10	67.80	0	0.00	67.90	10	5,140	0.19%
2023/09/08	0	0.00	1	67.60	67.70	-1	5,156	-0.02%
2023/09/07	0.2	67.46	1	67.50	67.40	-0.8	5,202	-0.02%
2023/09/06	6.2	67.78	1	67.50	67.10	5.2	5,178	0.10%
2023/09/01	2	67.10	0	0.00	67.30	2	5,207	0.04%
2023/08/31	3.2	66.52	5	66.90	66.10	-1.8	5,267	-0.03%
2023/08/30	1.1	67.39	1	67.40	67.40	0.1	5,135	0.00%
2023/08/29	5	66.20	0	0.00	66.80	5	5,175	0.10%
2023/08/28	0.1	65.96	0	0.00	66.20	0.1	5,204	0.00%
2023/08/25	0.6	65.58	0	0.00	65.30	0.6	5,407	0.01%
2023/08/24	4	65.60	4	65.55	65.80	0	5,463	0.00%
2023/08/23	3	65.63	0	0.00	65.50	3	5,491	0.05%
2023/08/22	2.3	65.60	0	0.00	65.50	2.3	5,549	0.04%
2023/08/21	4.4	66.21	0	0.00	66.30	4.4	5,565	0.08%
2023/08/18	1.3	66.57	0	0.00	66.40	1.3	5,583	0.02%
2023/08/17	3.3	66.23	0	0.00	66.10	3.3	5,600	0.06%
2023/08/16	8.8	66.83	0	0.00	66.90	8.8	5,576	0.16%
2023/08/15	4	68.20	0	0.00	68.10	4	5,578	0.07%
2023/08/11	0	69.90	0	0.00	69.60	0	5,776	0.00%
2023/08/10	1.1	69.61	0	0.00	69.70	1.1	5,850	0.02%
2023/08/09	0	0.00	0	69.80	70.10	0	5,848	0.00%
2023/08/08	1	69.60	0	0.00	69.20	1	5,860	0.02%
2023/08/07	2	70.10	0	0.00	69.90	2	5,812	0.03%
2023/08/04	0	0.00	1	70.00	70.00	-1	5,839	-0.02%
2023/08/02	2	69.65	1	69.50	69.70	1	5,836	0.02%
2023/08/01	8	70.79	3	70.63	70.60	5	5,769	0.09%
2023/07/28	2.1	70.10	0	0.00	69.80	2.1	5,728	0.04%
2023/07/24	1	69.90	0	0.00	70.00	1	5,803	0.02%
2023/07/21	1	71.10	1	70.70	70.70	0	5,783	0.00%
2023/07/20	1	70.30	2.2	70.55	70.40	-1.2	5,763	-0.02%
2023/07/19	1	70.20	0	0.00	70.30	1	5,795	0.02%
2023/07/18	0	0.00	0.5	70.60	70.10	-0.5	5,791	-0.01%
2023/07/17	0.3	71.08	0	0.00	70.80	0.3	5,726	0.00%
2023/07/14	0	0.00	2	70.70	71.20	-2	5,723	-0.03%
2023/07/13	1	70.30	1	70.30	69.90	0	5,668	0.00%
2023/07/11	0.2	69.90	0	0.00	69.60	0.2	5,589	0.00%
2023/07/10	2	69.20	0	0.00	69.00	2	5,584	0.04%
2023/07/07	4	68.75	0	0.00	68.70	4	5,556	0.07%
2023/07/06	4.3	69.95	0	0.00	69.20	4.3	5,528	0.08%
2023/07/05	7.4	70.76	0	0.00	70.80	7.4	5,375	0.14%
2023/07/04	4.1	71.14	0	0.00	70.90	4.1	5,323	0.08%
2023/07/03	0	0.00	2	72.90	72.10	-2	5,251	-0.04%
2023/06/30	1	72.40	0	0.00	72.50	1	5,272	0.02%
2023/06/29	2.2	73.15	0	0.00	72.80	2.2	5,230	0.04%
2023/06/28	7	76.21	0	0.00	76.10	7	5,153	0.14%
2023/06/27	4	77.53	0	77.80	77.10	4	5,082	0.08%
2023/06/26	19	77.91	0	0.00	78.00	19	5,071	0.37%
2023/06/20	0	0.00	0	78.30	78.50	0	5,031	0.00%
2023/06/19	1	79.50	0	0.00	79.00	1	5,005	0.02%
2023/06/16	0	0.00	11	80.00	80.10	-11	4,985	-0.22%
2023/06/15	0	0.00	1	79.80	79.40	-1	4,836	-0.02%
2023/06/12	0	0.00	1	80.00	79.70	-1	4,992	-0.02%
2023/06/09	0	0.00	2	80.00	79.90	-2	5,051	-0.04%
2023/06/07	0	0.00	1	79.79	79.50	-1	5,165	-0.02%
2023/06/06	0	79.00	1	79.50	79.20	-1	5,195	-0.02%
2023/05/31	4	78.13	0	0.00	77.70	4	5,107	0.08%
2023/05/30	2	78.35	0	0.00	78.10	2	4,923	0.04%
2023/05/29	0	0.00	2	79.10	78.40	-2	4,896	-0.04%
2023/05/26	2	78.70	0	0.00	78.80	2	4,926	0.04%
2023/05/23	0	0.00	20	81.00	80.70	-20	4,811	-0.42%
2023/05/22	0	0.00	20.5	80.60	80.70	-20.5	4,740	-0.43%
2023/05/19	0	0.00	1	80.30	80.60	-1	4,687	-0.02%
2023/05/18	0	0.00	7	80.36	80.20	-7	4,633	-0.15%
2023/05/17	0	0.00	15.4	79.37	79.90	-15.4	4,558	-0.34%
2023/05/16	0	0.00	2.2	78.56	78.80	-2.2	4,417	-0.05%
2023/05/15	0.1	77.26	1	77.89	77.70	-0.9	4,376	-0.02%
2023/05/10	11.1	77.29	0	0.00	77.50	11.1	4,362	0.25%
2023/05/09	0	0.00	5.1	78.47	78.50	-5.1	4,373	-0.12%
2023/05/08	0	0.00	5	77.54	77.70	-5	4,370	-0.11%
2023/05/02	2	77.45	0	0.00	77.50	2	4,564	0.04%
2023/04/28	1	77.60	0.1	78.00	78.00	0.9	4,701	0.02%
2023/04/27	0	0.00	1	77.50	77.70	-1	4,706	-0.02%
2023/04/26	0	0.00	1	77.90	78.00	-1	4,657	-0.02%
2023/04/25	2	77.45	3	77.27	77.40	-1	4,610	-0.02%
2023/04/24	0.1	77.80	2	78.10	78.00	-2	4,546	-0.04%
2023/04/21	0	0.00	9	77.88	77.90	-9	4,504	-0.20%
2023/04/20	0	0.00	8	77.00	77.00	-8	4,479	-0.18%
2023/04/19	3	77.30	0	0.00	77.00	3	4,598	0.07%
2023/04/18	0	77.50	0	0.00	77.90	0	4,591	0.00%
2023/04/17	0	77.80	0	0.00	77.70	0	4,587	0.00%
2023/04/14	1	77.41	0	77.80	77.90	1	4,574	0.02%
2023/04/13	0	0.00	1	77.90	77.90	-1	4,581	-0.02%
2023/04/12	0	77.50	0	0.00	77.90	0	4,563	0.00%
2023/04/11	0	77.60	2	77.80	77.90	-2	4,582	-0.04%
2023/04/10	1.1	77.31	0	0.00	77.70	1.1	4,552	0.02%
2023/04/07	0.4	77.20	0	0.00	77.50	0.4	4,545	0.01%
2023/04/06	1	77.30	0	0.00	77.30	1	4,554	0.02%
2023/03/31	1	77.60	10	77.50	77.50	-9	4,560	-0.20%
2023/03/30	1	77.50	0	0.00	78.00	1	4,712	0.02%
2023/03/29	1	77.60	2	77.85	78.00	-1	4,900	-0.02%
2023/03/28	0	0.00	13	77.12	77.20	-13	5,105	-0.25%
2023/03/27	0	0.00	5.1	76.98	77.30	-5.1	5,320	-0.10%
2023/03/24	11	76.47	3	76.63	76.80	8	5,700	0.14%
2023/03/23	0	0.00	3	76.60	76.60	-3	5,734	-0.05%
2023/03/22	0	0.00	3.8	75.97	75.90	-3.8	5,797	-0.07%
2023/03/21	0	75.50	0	0.00	75.50	0	5,884	0.00%
2023/03/20	2	75.45	2	75.80	75.40	0	5,953	0.00%
2023/03/17	0	0.00	23.3	75.96	76.50	-23.3	6,062	-0.38%
2023/03/16	1	74.10	4	74.83	74.90	-3	6,030	-0.05%
2023/03/15	0	0.00	1	75.00	74.50	-1	6,106	-0.02%
2023/03/14	3	73.73	0	0.00	74.10	3	6,150	0.05%
2023/03/13	0.2	74.70	0	0.00	74.70	0.2	6,178	0.00%
2023/03/10	6	73.88	0	0.00	74.00	6	6,196	0.10%
2023/03/09	9.1	74.98	0	0.00	74.60	9.1	6,243	0.15%
2023/03/08	6	75.73	0	76.00	76.10	6	6,381	0.09%
2023/03/07	0	0.00	2	76.20	76.20	-2	6,462	-0.03%
2023/03/06	0	0.00	6	76.05	75.70	-6	6,623	-0.09%
2023/03/03	3	75.00	0	0.00	75.10	3	6,742	0.04%
2023/03/02	5	74.32	1	75.50	75.10	4	6,932	0.06%
2023/03/01	2	74.80	0	0.00	74.70	2	7,056	0.03%
2023/02/23	0	0.00	1.1	76.37	76.10	-1.1	7,156	-0.01%
2023/02/22	7.1	75.64	2	76.00	76.00	5.1	7,172	0.07%
2023/02/21	0	0.00	5	75.98	76.00	-5	7,202	-0.07%
2023/02/20	0	0.00	3	75.80	75.80	-3	7,342	-0.04%
2023/02/16	0	0.00	2	75.50	75.40	-2	7,625	-0.03%
2023/02/15	8.1	74.76	0	0.00	74.70	8.1	7,783	0.10%
2023/02/14	0	75.10	12	75.73	75.50	-12	7,799	-0.15%
2023/02/13	0	0.00	12	74.38	75.30	-12	7,853	-0.15%
2023/02/10	6	74.42	0	0.00	74.40	6	7,889	0.08%
2023/02/09	0	0.00	2	74.60	74.80	-2	7,999	-0.03%
2023/02/08	20	74.98	0	74.80	74.70	20	8,109	0.25%
2023/02/06	0	0.00	0	74.93	74.40	0	8,225	0.00%
2023/02/03	1	74.30	0	0.00	74.60	1	8,225	0.01%
2023/02/01	5.1	75.19	0	0.00	75.40	5.1	8,237	0.06%
2023/01/31	0	0.00	2	76.40	75.40	-2	8,278	-0.02%
2023/01/30	1	75.00	3	75.70	77.00	-2	8,248	-0.02%
2023/01/16	1	75.00	1.1	74.55	74.70	-0.1	8,187	0.00%
2023/01/13	0	0.00	1	74.69	74.30	-1	8,200	-0.01%
2023/01/12	0	0.00	4	74.25	74.30	-4	8,525	-0.05%
2023/01/11	0	73.50	0	0.00	74.00	0	8,605	0.00%
2023/01/10	1	74.29	0	0.00	74.50	1	8,690	0.01%
2023/01/09	0	0.00	9.1	73.96	74.80	-9.1	8,743	-0.10%
2023/01/06	0	0.00	1	72.60	72.80	-1	8,735	-0.01%
2023/01/05	0	0.00	1	72.10	72.10	-1	8,884	-0.01%
2023/01/04	1	71.50	0	0.00	71.50	1	8,972	0.01%
2023/01/03	2	70.30	2	71.45	71.90	0	9,080	0.00%
2022/12/30	0	0.00	11	71.49	71.00	-11	9,055	-0.12%
2022/12/29	2	70.50	0	0.00	70.40	2	9,092	0.02%
2022/12/28	1	71.50	4	71.68	71.40	-3	9,086	-0.03%
2022/12/27	0	71.90	1	72.00	71.70	-1	9,118	-0.01%
2022/12/26	1	71.10	0	71.40	71.40	1	9,166	0.01%
2022/12/23	4.2	70.42	0	0.00	70.30	4.2	9,286	0.05%
2022/12/22	1	70.80	0	0.00	71.40	1	9,411	0.01%
2022/12/21	3.1	70.35	1	70.60	70.50	2.1	9,300	0.02%
2022/12/20	3.1	71.30	0	0.00	70.30	3.1	9,141	0.03%
2022/12/19	3.5	71.61	0	0.00	71.50	3.5	8,987	0.04%
2022/12/16	2.1	73.01	0	0.00	72.50	2.1	8,784	0.02%
2022/12/14	0	0.00	3	73.90	73.90	-3	8,469	-0.04%
2022/12/12	1	73.49	0	0.00	73.30	1	8,349	0.01%
2022/12/09	2.1	73.61	0	0.00	73.50	2.1	8,481	0.02%
2022/12/08	2.1	73.51	0	0.00	73.30	2.1	8,428	0.03%
2022/12/07	2.1	75.60	0	0.00	75.20	2.1	8,364	0.02%
2022/12/06	2.1	75.91	0	0.00	75.80	2.1	8,263	0.03%
2022/12/05	2	77.40	1	77.70	76.70	1	8,206	0.01%
2022/12/02	3	77.17	0.7	77.30	77.10	2.4	8,142	0.03%
2022/12/01	4	77.90	3.3	78.13	77.60	0.7	8,155	0.01%
2022/11/30	2	76.45	1	76.90	76.90	1	8,039	0.01%
2022/11/29	1	76.10	5	76.32	76.70	-4	7,885	-0.05%
2022/11/28	8	75.84	3	76.40	76.00	5	7,825	0.06%
2022/11/25	12	77.86	12	77.78	77.10	0	7,756	0.00%
2022/11/24	6	77.10	12.4	77.15	77.10	-6.4	7,691	-0.08%
2022/11/23	8	76.43	14.1	76.65	76.30	-6.1	7,618	-0.08%
2022/11/22	3	75.10	26.1	74.67	75.80	-23.1	7,574	-0.30%
2022/11/21	0.1	73.20	10	73.80	73.90	-9.9	7,440	-0.13%
2022/11/18	0	0.00	2	73.10	73.20	-2	7,385	-0.03%
2022/11/17	0	72.40	2	72.70	73.00	-2	7,364	-0.03%
2022/11/16	4.1	73.10	2	72.80	72.40	2.1	7,344	0.03%
2022/11/15	10.1	73.60	1	74.10	74.20	9.1	7,236	0.13%
2022/11/14	1	73.40	14	73.62	74.00	-13	7,166	-0.18%
2022/11/11	0	0.00	20.1	72.37	72.60	-20.1	7,000	-0.29%
2022/11/10	0	70.70	0	0.00	70.60	0	6,892	0.00%
2022/11/09	0.2	70.50	3	70.50	70.70	-2.8	6,902	-0.04%
2022/11/08	1	70.50	2	70.20	70.50	-1	6,916	-0.01%
2022/11/07	0	0.00	11	69.41	70.00	-11	6,913	-0.16%
2022/11/04	4	67.85	0	0.00	67.90	4	6,853	0.06%
2022/11/03	3	68.03	0	0.00	68.70	3	6,796	0.04%
2022/11/02	0	68.60	0	68.80	68.50	0	6,733	0.00%
2022/11/01	2	68.80	2	68.90	68.70	0	6,720	0.00%
2022/10/28	1.1	68.08	0	0.00	68.30	1.1	6,832	0.02%
2022/10/27	3	68.90	0.1	69.00	68.60	2.9	6,872	0.04%
2022/10/26	1.2	68.11	5	68.92	68.60	-3.9	7,016	-0.05%
2022/10/25	1	68.30	12.4	68.58	68.40	-11.4	7,013	-0.16%
2022/10/24	2	67.80	126	68.40	68.50	-124	7,024	-1.77%	大賣/鉅額交易
2022/10/21	1	67.70	1	68.00	67.60	0	6,986	0.00%
2022/10/20	0	0.00	7	67.06	67.60	-7	6,978	-0.10%
2022/10/19	1	66.10	0	0.00	66.10	1	6,699	0.01%
2022/10/18	0.1	65.70	3	66.30	66.80	-3	6,658	-0.04%
2022/10/17	0	0.00	2	64.35	64.50	-2	6,646	-0.03%
2022/10/14	1.1	64.78	1	64.40	64.20	0.1	6,693	0.00%
2022/10/13	15	63.01	0	64.20	63.80	15	6,750	0.22%
2022/10/12	5.2	65.01	1	65.10	65.10	4.2	6,730	0.06%
2022/10/11	2	66.25	3	66.43	66.10	-1	6,783	-0.01%
2022/10/07	1.1	67.21	0	0.00	67.00	1.1	6,785	0.02%
2022/10/06	5	67.62	5	67.88	67.60	0	6,966	0.00%
2022/10/05	7	67.77	8	68.15	68.30	-1	7,221	-0.01%
2022/10/04	1	67.60	1	67.90	67.80	0	7,593	0.00%
2022/10/03	2	67.30	16	67.79	67.70	-14	7,791	-0.18%
2022/09/30	0	0.00	3	66.33	66.90	-3	8,005	-0.04%
2022/09/28	4.1	65.30	0	0.00	65.10	4.1	8,691	0.05%
2022/09/27	0.1	66.70	0	0.00	66.20	0.1	8,991	0.00%
2022/09/26	4	66.40	3	66.20	66.20	1	9,186	0.01%
2022/09/23	0	0.00	2.1	67.19	67.10	-2.1	9,300	-0.02%
2022/09/22	6	66.42	0	0.00	66.40	6	9,398	0.06%
2022/09/20	0.7	67.50	0	0.00	67.20	0.7	9,413	0.01%
2022/09/19	2	67.60	0	0.00	67.40	2	9,477	0.02%
2022/09/16	8.3	67.67	0	0.00	68.40	8.3	9,539	0.09%
2022/09/15	0.1	67.80	6	68.33	68.40	-5.9	9,456	-0.06%
2022/09/14	6	67.72	0	0.00	67.60	6	9,488	0.06%
2022/09/13	10	68.90	2.1	69.05	68.80	8	9,567	0.08%
2022/09/12	1	68.00	5	68.40	68.70	-4	9,630	-0.04%
2022/09/08	11.1	67.04	0	0.00	67.20	11.1	9,737	0.11%
2022/09/07	5	66.94	0	0.00	66.80	5	9,790	0.05%
2022/09/06	0.1	67.88	2	67.70	67.80	-1.9	9,824	-0.02%
2022/09/05	5	66.74	0	0.00	67.10	5	9,864	0.05%
2022/09/02	2	67.10	0	0.00	67.00	2	9,943	0.02%
2022/09/01	6.1	67.52	0	0.00	67.80	6.1	9,932	0.06%
2022/08/31	0	0.00	1	68.80	68.70	-1	9,898	-0.01%
2022/08/30	5.1	68.37	0	0.00	68.60	5.1	9,876	0.05%
2022/08/29	3.1	68.78	0	0.00	68.70	3.1	9,833	0.03%
2022/08/26	5	70.40	0	0.00	70.20	5	9,802	0.05%
2022/08/25	1	70.80	10	70.40	70.80	-9	9,828	-0.09%
2022/08/24	1.2	70.25	0	0.00	70.10	1.2	9,948	0.01%
2022/08/23	1	70.30	11	70.38	70.10	-10	10,808	-0.09%
2022/08/22	0	0.00	10	70.55	70.90	-10	10,947	-0.09%
2022/08/19	3	70.20	8	70.73	71.00	-5	11,031	-0.05%
2022/08/18	2	70.20	0	0.00	70.60	2	11,079	0.02%
2022/08/17	2	70.70	1	70.40	70.80	1	11,159	0.01%
2022/08/16	0	0.00	0.1	70.60	70.40	-0.1	11,178	0.00%
2022/08/15	0	0.00	0.5	70.68	70.60	-0.5	11,214	0.00%
2022/08/12	14	69.61	1.2	69.67	69.60	12.8	11,247	0.11%
2022/08/11	0	0.00	4	68.57	68.90	-4	11,265	-0.04%
2022/08/09	1	67.20	0	0.00	67.00	1	11,572	0.01%
2022/08/08	0.1	67.50	0	0.00	67.20	0.1	11,639	0.00%
2022/08/05	1.1	67.73	0	0.00	67.60	1.1	11,782	0.01%
2022/08/04	1.5	67.10	1	67.70	67.30	0.5	11,848	0.00%
2022/08/03	3	66.97	0	0.00	67.70	3	11,804	0.03%
2022/08/02	15	66.95	5	66.98	67.70	10	11,811	0.08%
2022/08/01	4	68.40	2	68.40	68.50	2	11,690	0.02%
2022/07/29	1	67.00	1	67.20	67.30	0	11,720	0.00%
2022/07/28	26	66.05	19.2	66.33	66.60	6.9	11,700	0.06%
2022/07/27	1	65.80	2	65.75	65.90	-1	11,695	-0.01%
2022/07/26	6	65.80	4	65.75	65.70	2	11,710	0.02%
2022/07/25	3	65.67	4.1	65.63	65.60	-1.1	11,714	-0.01%
2022/07/22	63	64.93	12	64.99	64.70	51	11,755	0.43%
2022/07/21	43	64.07	2.4	63.84	65.00	40.6	11,726	0.35%
2022/07/20	21.3	63.90	14	63.86	63.30	7.3	11,667	0.06%
2022/07/19	28	63.78	0	0.00	63.70	28	11,648	0.24%
2022/07/18	13.2	62.62	5	62.72	62.90	8.2	11,597	0.07%
2022/07/15	3	62.53	0	0.00	62.60	3	11,514	0.03%
2022/07/14	11	62.18	6	62.67	62.70	5	11,519	0.04%
2022/07/13	17.1	62.44	6	62.15	62.00	11.1	11,450	0.10%
2022/07/12	27.2	61.32	11	60.94	60.60	16.2	11,252	0.14%
2022/07/11	17.1	64.18	0	0.00	63.60	17.1	10,916	0.16%
2022/07/08	30.1	65.24	9	64.99	65.00	21.1	10,823	0.19%
2022/07/07	19.3	64.83	4	65.48	65.00	15.3	10,711	0.14%
2022/07/06	28	67.79	1	67.10	67.00	27	10,509	0.26%
2022/07/05	14	80.89	11	81.45	80.60	3	9,928	0.03%
2022/07/04	6	82.63	0	0.00	82.60	6	9,579	0.06%
2022/07/01	6	83.02	3	82.83	82.70	3	9,449	0.03%
2022/06/30	2	83.40	0	0.00	83.00	2	9,329	0.02%
2022/06/29	0	0.00	3	84.80	84.60	-3	9,261	-0.03%
2022/06/28	2	84.45	0	0.00	84.80	2	9,228	0.02%
2022/06/27	6	85.08	0	0.00	84.70	6	9,313	0.06%
2022/06/24	1	83.70	2	84.55	84.70	-1	9,278	-0.01%
2022/06/23	1	83.60	4.6	84.05	83.30	-3.6	9,228	-0.04%
2022/06/22	2	83.50	3.1	83.71	83.50	-1.1	9,151	-0.01%
2022/06/21	2	84.10	0	0.00	83.70	2	9,089	0.02%
2022/06/20	0.1	82.50	11	82.44	82.10	-11	9,020	-0.12%
2022/06/17	12.1	82.89	0	0.00	83.00	12.1	9,009	0.13%
2022/06/14	6	82.98	11	83.22	82.90	-5	9,186	-0.05%
2022/06/13	8.2	83.15	0	0.00	83.30	8.2	9,263	0.09%
2022/06/10	2	84.00	0	0.00	84.70	2	9,240	0.02%
2022/06/09	2	84.80	0	0.00	84.80	2	9,403	0.02%
2022/06/08	1	84.50	1	84.70	84.50	0	9,462	0.00%
2022/06/07	0	0.00	2	84.30	84.30	-2	9,520	-0.02%
2022/06/06	2	84.25	0	0.00	84.60	2	9,552	0.02%
2022/06/02	1	84.40	0	84.50	84.50	1	9,610	0.01%
2022/06/01	1.1	84.42	3	84.60	84.60	-2	9,701	-0.02%
2022/05/31	0.1	84.00	2	83.90	85.30	-1.9	9,648	-0.02%
2022/05/30	3	82.73	6	83.40	83.90	-3	8,843	-0.03%
2022/05/27	2	82.20	1	82.30	82.30	1	8,816	0.01%
2022/05/26	14	81.61	0	0.00	81.70	14	8,882	0.16%
2022/05/25	5	81.60	1	81.40	82.00	4	8,978	0.04%
2022/05/24	2	81.50	0	0.00	81.30	2	9,061	0.02%
2022/05/23	6	81.95	1	81.70	82.20	5	9,026	0.06%
2022/05/19	19	81.21	1	82.00	81.40	18	9,002	0.20%
2022/05/18	1	81.60	1	82.60	82.50	0	9,034	0.00%
2022/05/17	13	80.92	0	0.00	81.30	13	8,874	0.15%
2022/05/16	16.1	82.38	0	0.00	81.20	16.1	8,814	0.18%
2022/05/13	9.1	81.93	0	0.00	82.00	9.1	8,770	0.10%
2022/05/12	0	83.80	0	0.00	82.10	0	8,698	0.00%
2022/05/10	2	83.90	0	0.00	84.40	2	8,630	0.02%
2022/05/09	1	84.60	1	85.00	84.70	0	8,550	0.00%
2022/05/06	2	85.70	0	0.00	86.60	2	8,562	0.02%
2022/05/03	1	86.90	1	86.60	86.50	0	8,896	0.00%
2022/04/29	0	0.00	2	86.40	86.70	-2	8,906	-0.02%
2022/04/28	2	85.26	0	0.00	85.50	2	8,945	0.02%
2022/04/27	9	85.11	1.5	85.20	85.10	7.5	8,922	0.08%
2022/04/26	2	86.15	0	0.00	86.30	2	8,891	0.02%
2022/04/25	20.2	86.30	0	86.40	85.90	20.2	8,836	0.23%
2022/04/22	7.1	87.80	0	0.00	87.60	7.1	8,683	0.08%
2022/04/21	3	88.63	0	0.00	88.30	3	8,692	0.03%
2022/04/20	1.2	88.33	0	0.00	88.70	1.2	8,693	0.01%
2022/04/18	3	87.77	2	88.10	87.80	1	8,683	0.01%
2022/04/15	14	88.94	0	0.00	88.80	14	8,617	0.16%
2022/04/14	8	89.64	0.4	90.00	89.70	7.6	8,621	0.09%
2022/04/13	10	90.22	0	0.00	90.40	10	8,550	0.12%
2022/04/12	11	90.88	0.5	91.30	91.30	10.5	8,438	0.12%
2022/04/11	2	92.10	0.1	93.10	92.10	1.9	8,361	0.02%
2022/04/08	0	0.00	1	93.20	93.40	-1	8,363	-0.01%
2022/04/07	0	0.00	2.5	93.20	93.10	-2.5	8,374	-0.03%
2022/04/06	0	0.00	1	93.10	93.60	-1	8,282	-0.01%
2022/04/01	1	92.10	1	92.60	93.50	0	8,234	0.00%
2022/03/31	3	93.00	0	0.00	93.20	3	8,188	0.04%
2022/03/30	4	93.33	14.6	93.03	93.50	-10.6	8,153	-0.13%
2022/03/29	0	0.00	0.3	92.33	92.50	-0.3	8,031	0.00%
2022/03/28	4	91.50	0	0.00	92.20	4	7,980	0.05%
2022/03/23	0	0.00	0.1	92.50	92.50	-0.1	8,110	0.00%
2022/03/22	0	0.00	1	92.00	92.40	-1	8,181	-0.01%
2022/03/21	2	91.40	1.2	92.26	92.10	0.8	8,181	0.01%
2022/03/18	11	92.03	1.4	92.02	91.30	9.6	8,178	0.12%
2022/03/17	14	91.86	0	92.40	91.90	14	8,008	0.17%
2022/03/16	5	91.06	2	91.45	91.50	3	7,824	0.04%
2022/03/15	0.2	91.17	0	0.00	90.80	0.2	7,738	0.00%
2022/03/14	3.5	91.39	4	91.58	91.20	-0.5	7,713	-0.01%
2022/03/11	0	0.00	14.1	90.14	89.80	-14.1	7,580	-0.19%
2022/03/10	4	88.60	1.1	89.32	89.60	2.9	7,506	0.04%
2022/03/09	0	0.00	1	87.90	88.00	-1	7,441	-0.01%
2022/03/08	3.3	87.56	0	0.00	86.60	3.3	7,385	0.04%
2022/03/07	1.4	88.13	4	88.40	88.40	-2.6	7,286	-0.04%
2022/03/04	0	0.00	13	90.42	90.70	-13	7,488	-0.17%
2022/03/03	3	90.73	8.1	90.77	91.20	-5.1	7,501	-0.07%
2022/03/02	0	0.00	4	90.55	90.50	-4	7,610	-0.05%
2022/03/01	2	89.10	4.2	89.25	90.00	-2.2	7,506	-0.03%
2022/02/25	4.1	86.82	1	87.60	87.70	3.1	7,389	0.04%
2022/02/24	2	87.35	6	87.50	87.10	-4	7,273	-0.05%
2022/02/22	0	87.88	0	0.00	88.20	0	7,203	0.00%
2022/02/18	2	89.00	3	89.17	89.10	-1	7,300	-0.01%
2022/02/17	0	0.00	1.3	88.88	88.70	-1.3	7,270	-0.02%
2022/02/16	2	88.70	0	0.00	88.80	2	7,252	0.03%
2022/02/15	4.6	87.78	4	87.90	87.40	0.6	7,202	0.01%
2022/02/14	0.1	87.70	5	87.90	88.40	-4.9	7,227	-0.07%
2022/02/11	0.1	88.38	0	0.00	88.80	0.1	7,240	0.00%
2022/02/10	2	88.50	0	0.00	88.60	2	7,290	0.03%
2022/02/09	0	0.00	2	88.80	89.20	-2	7,322	-0.03%
2022/02/08	1	89.00	6	89.45	88.60	-5	7,360	-0.07%
2022/02/07	5	89.40	9.1	89.16	89.50	-4.1	7,303	-0.06%
2022/01/26	0	0.00	2.2	86.45	86.40	-2.2	7,150	-0.03%
2022/01/25	10.5	85.27	0	0.00	85.50	10.5	7,162	0.15%
2022/01/24	4	86.50	0	0.00	87.00	4	7,014	0.06%
2022/01/21	1	86.61	0	0.00	86.40	1	7,064	0.01%
2022/01/20	1.1	87.41	0.7	87.50	87.40	0.4	7,112	0.01%
2022/01/17	3	87.40	0	0.00	87.50	3	7,147	0.04%
2022/01/14	0.1	88.00	11	88.40	87.70	-10.9	7,164	-0.15%
2022/01/13	0	0.00	2	88.60	88.70	-2	7,101	-0.03%
2022/01/12	1	88.10	8.2	88.01	88.40	-7.2	7,116	-0.10%
2022/01/11	1	87.00	27	86.80	87.10	-26	7,050	-0.37%
2022/01/10	2	86.50	0	86.70	86.90	2	6,975	0.03%
2022/01/07	0	0.00	2	86.55	86.50	-2	7,005	-0.03%
2022/01/06	0	0.00	1	86.00	86.10	-1	6,947	-0.01%
2022/01/05	0	86.20	9.1	85.80	86.10	-9.1	6,963	-0.13%
2022/01/04	0	86.30	0	0.00	86.20	0	7,143	0.00%
2022/01/03	0	86.00	6	85.97	86.30	-6	7,176	-0.08%
2021/12/30	0.1	85.30	0	0.00	85.40	0.1	7,270	0.00%
2021/12/29	2	85.85	0	0.00	86.00	2	7,440	0.03%
2021/12/28	0.2	85.60	5.1	86.05	86.00	-5	7,564	-0.07%
2021/12/27	0	85.60	0	0.00	85.90	0	7,652	0.00%
2021/12/24	0	0.00	5	85.68	85.90	-5	7,805	-0.06%
2021/12/23	0	0.00	58	85.06	85.40	-58	7,889	-0.74%
2021/12/22	0.1	84.80	0.5	84.40	84.80	-0.5	8,060	-0.01%
2021/12/21	0	0.00	7	84.60	84.40	-7	8,178	-0.09%
2021/12/20	0	83.70	2	84.10	83.80	-2	8,376	-0.02%
2021/12/16	10	83.01	0	0.00	82.70	10	8,466	0.12%
2021/12/15	10	83.50	0	0.00	83.80	10	8,493	0.12%
2021/12/14	1	83.10	0	0.00	83.00	1	8,655	0.01%
2021/12/13	14	83.43	0	0.00	83.30	14	8,817	0.16%
2021/12/10	0	84.50	0	0.00	84.40	0	8,826	0.00%
2021/12/09	1	84.50	0	0.00	84.80	1	8,885	0.01%
2021/12/08	1	85.00	1	84.90	84.60	0	8,884	0.00%
2021/12/07	0	0.00	0.1	84.50	84.70	-0.1	8,812	0.00%
2021/12/02	1	83.00	0	0.00	83.80	1	8,820	0.01%
2021/12/01	3	82.97	3.1	83.02	83.50	-0.1	8,784	0.00%
2021/11/30	2	83.00	0	0.00	82.50	2	8,799	0.02%
2021/11/29	9	83.03	0	0.00	82.70	9	8,466	0.11%
2021/11/26	38.1	84.33	0	0.00	84.00	38.1	8,453	0.45%
2021/11/24	1	86.00	10.1	86.12	86.40	-9.1	8,422	-0.11%
2021/11/22	0.3	85.40	0	0.00	85.50	0.3	8,437	0.00%
2021/11/19	9	85.39	0	0.00	85.00	9	8,397	0.11%
2021/11/18	0	0.00	5	85.54	86.00	-5	8,322	-0.06%
2021/11/17	25	84.96	0	0.00	85.60	25	8,265	0.30%
2021/11/15	9	86.17	0	0.00	85.90	9	8,261	0.11%
2021/11/12	0	0.00	1	85.90	86.00	-1	8,256	-0.01%
2021/11/10	4	85.80	0	0.00	85.20	4	8,192	0.05%
2021/11/09	1	85.30	4	85.60	85.80	-3	8,137	-0.04%
2021/11/08	2	85.40	0	0.00	85.70	2	8,041	0.02%
2021/11/05	7.1	84.03	4	84.85	84.90	3.1	8,010	0.04%
2021/11/04	2	85.00	2	85.10	85.10	0	8,014	0.00%
2021/11/03	0	84.60	0	0.00	84.70	0	8,036	0.00%
2021/11/02	0.1	85.10	0	0.00	85.00	0.1	8,015	0.00%
2021/11/01	6	85.17	0	0.00	84.90	6	7,932	0.08%
2021/10/29	14.1	85.54	2	85.40	85.10	12.1	7,891	0.15%
2021/10/28	8	86.83	10	86.20	86.00	-2	7,848	-0.03%
2021/10/27	4	88.00	0	0.00	87.90	4	7,783	0.05%
2021/10/26	0	0.00	1.2	88.97	88.80	-1.2	7,801	-0.02%
2021/10/25	6.1	88.36	0	0.00	88.20	6.1	7,824	0.08%
2021/10/22	1	88.50	0	0.00	88.40	1	7,978	0.01%
2021/10/21	0	0.00	5	89.32	89.30	-5	8,064	-0.06%
2021/10/20	0.1	89.00	1	89.40	89.10	-0.9	8,135	-0.01%
2021/10/19	0	89.10	0	0.00	88.90	0	8,108	0.00%
2021/10/18	0	89.00	0	0.00	88.50	0	8,203	0.00%
2021/10/14	0	0.00	1	88.40	88.20	-1	8,280	-0.01%
2021/10/13	2	88.65	1.2	89.45	88.90	0.8	8,392	0.01%
2021/10/12	5.1	88.76	0	0.00	88.60	5.1	8,441	0.06%
2021/10/08	0	0.00	4	91.45	91.30	-4	8,275	-0.05%
2021/10/07	2	89.75	3	90.27	90.70	-1	8,300	-0.01%
2021/10/06	0	0.00	1	89.90	90.00	-1	8,281	-0.01%
2021/10/05	5.1	88.06	2	88.50	88.90	3.1	8,242	0.04%
2021/10/04	11.1	87.05	0	0.00	87.20	11.1	8,212	0.13%
2021/10/01	9	88.58	0	0.00	88.20	9	8,162	0.11%
2021/09/30	0.1	91.10	3	90.87	91.50	-2.9	8,079	-0.04%
2021/09/29	1	91.30	1	91.90	90.80	0	8,020	0.00%
2021/09/28	0.2	92.70	4.1	92.66	92.80	-3.9	7,967	-0.05%
2021/09/27	0	0.00	8	92.78	92.10	-8	7,950	-0.10%
2021/09/24	0	0.00	18	91.23	91.30	-18	7,852	-0.23%
2021/09/23	0	0.00	2	88.80	88.90	-2	7,768	-0.03%
2021/09/22	8.1	87.50	0	0.00	87.30	8.1	7,747	0.10%
2021/09/17	0	0.00	2	90.95	89.90	-2	7,600	-0.03%
2021/09/16	0.1	90.00	23.2	90.29	90.50	-23.2	7,426	-0.31%
2021/09/15	0	0.00	3	88.97	88.90	-3	7,223	-0.04%
2021/09/14	3	88.70	34	88.62	88.60	-31	7,275	-0.43%
2021/09/13	0	88.00	24.2	88.08	88.50	-24.1	7,231	-0.33%
2021/09/10	0	0.00	32.1	87.86	87.90	-32.1	7,333	-0.44%
2021/09/09	2	86.00	6	86.17	87.00	-4	7,649	-0.05%
2021/09/08	0	86.80	3.1	87.59	87.40	-3.1	7,592	-0.04%
2021/09/07	6	87.60	1	88.20	87.70	5	7,579	0.07%
2021/09/06	2	87.55	0.1	88.00	87.50	1.9	7,558	0.03%
2021/09/03	6	87.50	6.3	88.29	88.00	-0.3	7,565	0.00%
2021/09/02	1	87.30	1	87.10	87.50	0	7,573	0.00%
2021/09/01	2	88.20	7	88.53	88.50	-5	7,654	-0.06%
2021/08/31	0	0.00	9.1	88.33	89.60	-9.1	7,611	-0.12%
2021/08/30	0	0.00	21	86.81	87.60	-21	7,493	-0.28%
2021/08/27	0	0.00	15	85.65	86.30	-15	7,490	-0.20%
2021/08/24	0	0.00	2	84.15	84.90	-2	7,629	-0.03%
2021/08/20	15	83.51	0	0.00	81.90	15	7,776	0.19%
2021/08/19	1.1	84.14	5	85.48	84.00	-3.9	7,867	-0.05%
2021/08/18	2	85.75	5	85.50	86.90	-3	7,833	-0.04%
2021/08/16	10	85.50	10	86.40	85.90	0	7,922	0.00%
2021/08/13	4.2	85.84	0	0.00	86.40	4.2	7,928	0.05%
2021/08/12	4	87.20	2	87.80	87.80	2	7,979	0.03%
2021/08/11	0	0.00	1	87.80	87.80	-1	8,062	-0.01%
2021/08/10	1	87.00	2	87.15	87.00	-1	8,090	-0.01%
2021/08/09	14	87.18	2	88.45	88.30	12	8,176	0.15%
2021/08/06	1	87.50	12	88.34	88.40	-11	8,265	-0.13%
2021/08/05	0	0.00	5	87.84	87.80	-5	8,476	-0.06%
2021/08/04	0	88.10	0	0.00	88.30	0	8,837	0.00%
2021/08/03	5.1	87.83	4	88.40	88.40	1.1	8,962	0.01%
2021/08/02	0	0.00	5.1	88.39	88.80	-5.1	9,021	-0.06%
2021/07/30	0	0.00	1	87.60	87.00	-1	9,159	-0.01%
2021/07/29	4	85.80	2	86.20	86.30	2	9,219	0.02%
2021/07/28	4	83.75	2	84.75	85.30	2	9,341	0.02%
2021/07/26	30.1	87.00	2	86.10	86.20	28.1	9,446	0.30%
2021/07/23	3	88.13	1.1	88.56	88.00	1.9	9,560	0.02%
2021/07/22	0	0.00	3	87.77	87.80	-3	9,735	-0.03%
2021/07/21	2.2	85.38	0	0.00	85.60	2.2	9,914	0.02%
2021/07/20	7	86.30	4	86.00	86.00	3	9,937	0.03%
2021/07/19	20.3	87.30	1.4	88.44	87.90	18.9	10,018	0.19%
2021/07/16	0.1	88.40	2.1	88.50	89.00	-2	10,217	-0.02%
2021/07/15	0.1	87.30	1	88.00	87.90	-0.9	10,346	-0.01%
2021/07/14	1.1	87.47	1.3	87.23	87.20	-0.2	10,507	0.00%
2021/07/13	0	0.00	5	86.76	86.90	-5	10,658	-0.05%
2021/07/12	23.2	86.99	5.1	86.02	86.00	18.1	10,789	0.17%
2021/07/09	0.1	85.20	1	84.80	86.30	-0.9	11,013	-0.01%
2021/07/08	0.1	85.60	3	85.43	85.50	-2.9	11,065	-0.03%
2021/07/07	3.1	85.94	4.1	86.60	86.60	-1	11,322	-0.01%
2021/07/06	0	0.00	15	86.20	85.90	-15	11,653	-0.13%
2021/07/05	0	86.30	1	86.30	86.50	-1	11,899	-0.01%
2021/07/02	2	84.40	2.1	84.72	84.50	0	11,829	0.00%
2021/07/01	1	84.10	2	84.75	83.90	-1	11,777	-0.01%
2021/06/29	0	0.00	1	83.00	83.30	-1	11,703	-0.01%
2021/06/28	1	83.40	16.7	83.10	83.30	-15.7	11,867	-0.13%
2021/06/25	0	0.00	8	83.55	83.00	-8	12,002	-0.07%
2021/06/24	0	0.00	0.8	82.50	83.00	-0.8	12,239	-0.01%
2021/06/23	3	82.70	0	0.00	82.80	3	12,322	0.02%
2021/06/21	3	80.60	2	80.60	81.40	1	12,267	0.01%
2021/06/18	10	82.58	1	82.40	82.30	9	12,160	0.07%
2021/06/17	0	84.70	0	0.00	84.90	0	11,939	0.00%
2021/06/15	0	85.10	0.3	84.80	84.80	-0.3	12,319	0.00%
2021/06/11	0	85.20	0	86.00	85.10	0	12,414	0.00%
2021/06/09	0	84.20	1	84.20	84.80	-1	12,671	-0.01%
2021/06/08	0	85.50	0	0.00	85.00	0	12,667	0.00%
2021/06/07	0	85.10	0	0.00	85.60	0	13,043	0.00%
2021/06/04	0.1	86.00	0.1	86.00	86.00	0	13,131	0.00%
2021/06/03	1	87.00	6	87.43	86.90	-5	13,187	-0.04%
2021/06/01	0	0.00	1	84.70	85.00	-1	13,157	-0.01%
2021/05/31	0	0.00	3	83.97	84.40	-3	13,328	-0.02%
2021/05/28	2	83.05	0	0.00	83.50	2	13,398	0.01%
2021/05/27	2	81.60	0	0.00	82.10	2	13,414	0.01%
2021/05/26	1	83.60	0	0.00	83.30	1	13,454	0.01%
2021/05/25	0.1	83.40	4	84.35	84.30	-3.9	13,572	-0.03%
2021/05/24	0	0.00	0	81.30	81.70	0	13,534	0.00%
2021/05/21	1	81.50	0	0.00	82.40	1	13,637	0.01%
2021/05/18	0	0.00	2.4	80.61	81.30	-2.4	13,622	-0.02%
2021/05/14	3.1	79.25	1	80.10	80.40	2.1	13,582	0.02%
2021/05/12	13	81.06	6.5	83.45	80.80	6.5	13,237	0.05%
2021/05/11	5	86.50	1.5	85.93	85.90	3.5	12,948	0.03%
2021/05/10	0	0.00	10	88.30	89.00	-10	12,853	-0.08%
2021/05/07	6	87.48	17	88.36	88.60	-11	12,875	-0.09%
2021/05/06	2	89.60	5	89.40	89.60	-3	12,753	-0.02%
2021/05/05	0	0.00	4	88.20	88.00	-4	12,608	-0.03%
2021/05/04	0	0.00	3	88.33	86.90	-3	12,479	-0.02%
2021/05/03	2	87.50	6	88.52	87.90	-4	12,256	-0.03%
2021/04/29	7	88.49	6	88.58	88.20	1	12,192	0.01%
2021/04/28	7	89.89	1	89.10	89.60	6	12,015	0.05%
2021/04/27	0	0.00	4	91.05	91.80	-4	11,962	-0.03%
2021/04/26	0	0.00	3	89.80	90.00	-3	11,655	-0.03%
2021/04/23	1	89.30	7	89.74	90.00	-6	11,576	-0.05%
2021/04/22	4	89.50	35.4	90.94	90.20	-31.4	11,496	-0.27%
2021/04/21	3	89.90	21	90.84	90.20	-18	11,250	-0.16%
2021/04/20	22	90.57	4.2	91.02	91.10	17.8	11,088	0.16%
2021/04/19	31	90.93	43.4	90.42	91.10	-12.4	10,959	-0.11%
2021/04/16	44	89.49	22	89.44	89.90	22	10,862	0.20%
2021/04/15	32	88.28	72.5	88.55	89.00	-40.5	10,713	-0.38%
2021/04/14	0	0.00	11	86.22	86.50	-11	10,361	-0.11%
2021/04/13	21.4	88.31	25	87.56	86.80	-3.7	10,254	-0.04%
2021/04/12	3.2	85.03	11	85.45	85.50	-7.8	9,964	-0.08%
2021/04/09	0	0.00	16	81.79	82.30	-16	9,635	-0.17%
2021/04/08	0	0.00	1	80.00	80.10	-1	9,393	-0.01%
2021/04/07	0.1	79.60	4	80.00	80.10	-3.9	9,483	-0.04%
2021/04/06	2	80.00	3	80.07	80.00	-1	9,421	-0.01%
2021/04/01	0	0.00	0.1	79.50	79.60	-0.1	9,379	0.00%
2021/03/31	1	79.19	16	79.49	79.80	-15	9,307	-0.16%
2021/03/30	0	78.40	7	78.97	79.00	-7	9,111	-0.08%
2021/03/29	1	79.20	34	79.04	78.90	-33	8,960	-0.37%
2021/03/26	0	76.80	3	77.40	77.30	-3	8,749	-0.03%
2021/03/22	0	0.00	5	75.92	76.40	-5	8,791	-0.06%
2021/03/19	3	74.00	0	0.00	74.50	3	8,741	0.03%
2021/03/18	2	76.60	2	76.30	76.60	0	8,448	0.00%
2021/03/17	0	0.00	1	76.60	76.40	-1	8,404	-0.01%
2021/03/16	5	76.40	1	76.80	77.30	4	8,379	0.05%
2021/03/15	0	0.00	1	77.70	76.80	-1	8,295	-0.01%
2021/03/12	2	77.05	5.7	76.92	77.20	-3.7	8,147	-0.05%
2021/03/11	2	76.60	26.1	77.45	76.70	-24.1	8,136	-0.30%
2021/03/10	1	74.20	3	74.50	74.60	-2	7,892	-0.03%
2021/03/09	1	73.40	0	0.00	73.60	1	8,016	0.01%
2021/03/08	3	73.50	5	73.84	73.50	-2	7,984	-0.03%
2021/03/05	1	72.50	1	72.50	72.90	0	7,925	0.00%
2021/03/04	9	72.91	1	72.90	73.40	8	8,131	0.10%
2021/03/03	0	0.00	3	74.87	74.80	-3	8,015	-0.04%
2021/03/02	5	74.30	2	74.40	73.80	3	7,892	0.04%
2021/02/26	1	72.70	0	0.00	72.70	1	7,823	0.01%
2021/02/25	4.2	74.59	17	74.71	75.00	-12.8	7,574	-0.17%
2021/02/24	0	0.00	6	74.52	73.80	-6	7,457	-0.08%
2021/02/23	1	73.10	21	73.16	73.80	-20	7,414	-0.27%
2021/02/22	2	71.80	2	71.90	71.60	0	7,303	0.00%
2021/02/19	0	0.00	4	70.60	70.20	-4	7,346	-0.05%
2021/02/18	3	70.80	14	70.83	70.70	-11	7,335	-0.15%
2021/02/17	0	0.00	2	70.20	70.00	-2	7,322	-0.03%
2021/02/04	1	68.40	2	68.80	68.90	-1	7,199	-0.01%
2021/02/03	0	0.00	2	69.00	68.80	-2	7,356	-0.03%
2021/02/02	0	0.00	12	69.00	68.80	-12	7,379	-0.16%
2021/02/01	1	67.40	0	0.00	66.70	1	7,337	0.01%
2021/01/29	13	66.36	0	0.00	65.60	13	7,324	0.18%
2021/01/28	14.7	68.19	0	0.00	67.70	14.7	7,211	0.20%
2021/01/27	1	69.10	2	69.54	69.10	-1	7,144	-0.01%
2021/01/26	0	0.00	28	69.84	69.50	-28	7,192	-0.39%
2021/01/25	0	0.00	1	69.90	70.30	-1	7,143	-0.01%
2021/01/22	0	0.00	7	69.10	69.20	-7	7,168	-0.10%
2021/01/21	25	69.80	1	69.90	69.30	24	7,107	0.34%
2021/01/20	4	69.45	0.1	70.10	69.30	3.9	7,091	0.05%
2021/01/19	0	0.00	0.4	71.30	71.70	-0.4	6,943	-0.01%
2021/01/18	2	71.00	0	0.00	71.50	2	6,961	0.03%
2021/01/15	3	72.87	0	0.00	72.30	3	6,980	0.04%
2021/01/14	6	74.30	2	73.95	74.20	4	7,207	0.06%
2021/01/13	0	0.00	14	74.00	74.00	-14	7,216	-0.19%
2021/01/12	7	73.10	0	0.00	73.60	7	7,147	0.10%
2021/01/11	31	73.29	45.1	74.18	74.40	-14.1	7,103	-0.20%
2021/01/08	0	0.00	15	72.47	72.70	-15	6,987	-0.21%
2021/01/07	0	0.00	4	71.50	71.50	-4	6,942	-0.06%
2021/01/06	2	70.50	4	71.10	70.70	-2	6,917	-0.03%
2021/01/05	1	70.80	0	0.00	71.00	1	6,853	0.01%
2021/01/04	0	0.00	9.1	72.15	71.40	-9.1	6,846	-0.13%
2020/12/31	1	72.00	1	71.80	71.90	0	6,738	0.00%
2020/12/30	2	72.90	35	72.03	72.50	-33	6,680	-0.49%
2020/12/28	0	0.00	30	70.04	70.60	-30	6,551	-0.46%
2020/12/25	0	0.00	3	69.50	69.40	-3	6,507	-0.05%
2020/12/24	0	0.00	2	69.20	69.20	-2	6,499	-0.03%
2020/12/23	0	0.00	3	68.37	68.10	-3	6,491	-0.05%
2020/12/22	6	68.45	19	69.97	68.60	-13	6,514	-0.20%
2020/12/21	1	68.30	6	68.83	69.40	-5	6,594	-0.08%
2020/12/18	0	0.00	6	68.30	67.50	-6	6,569	-0.09%
2020/12/17	0	0.00	4.2	68.57	68.60	-4.2	6,509	-0.07%
2020/12/16	0	0.00	2	68.30	68.70	-2	6,511	-0.03%
2020/12/15	1	67.00	1	67.60	67.20	0	6,617	0.00%
2020/12/14	0	0.00	9	68.50	67.80	-9	6,588	-0.14%
2020/12/11	0	0.00	3	68.13	68.30	-3	6,569	-0.05%
2020/12/10	0	0.00	1	68.00	67.80	-1	6,517	-0.02%
2020/12/09	1	67.30	3	67.70	67.10	-2	6,427	-0.03%
2020/12/08	0	67.20	0	0.00	67.20	0	6,400	0.00%
2020/12/07	1	67.50	2	67.10	67.50	-1	6,363	-0.02%
2020/12/04	2	68.00	4	67.80	67.70	-2	6,315	-0.03%
2020/12/03	3	67.00	19	67.02	66.60	-16	6,168	-0.26%
2020/12/01	0	0.00	1	65.70	66.00	-1	5,910	-0.02%
2020/11/30	3	65.07	2	65.90	64.20	1	5,907	0.02%
2020/11/27	0	0.00	2	65.75	65.60	-2	5,654	-0.04%
2020/11/25	0	0.00	4	65.95	65.50	-4	5,653	-0.07%
2020/11/24	0	0.00	1	66.00	65.60	-1	5,612	-0.02%
2020/11/23	5	66.00	8	66.15	66.20	-3	5,592	-0.05%
2020/11/20	0	0.00	14	65.24	65.70	-14	5,539	-0.25%
2020/11/19	1	64.70	2	65.30	65.30	-1	5,507	-0.02%
2020/11/18	0	0.00	2	65.25	65.50	-2	5,456	-0.04%
2020/11/17	0	0.00	1	64.00	65.00	-1	5,372	-0.02%
2020/11/16	2	64.35	0	0.00	64.50	2	5,358	0.04%
2020/11/13	0	0.00	0.1	64.10	64.10	-0.1	5,316	0.00%
2020/11/12	1	63.80	2.4	64.50	63.90	-1.4	5,289	-0.03%
2020/11/11	1	63.60	17	64.73	65.30	-16	5,230	-0.31%
2020/11/10	0.5	62.80	39	62.62	63.00	-38.5	5,017	-0.77%
2020/11/09	0	0.00	8	62.08	62.10	-8	4,970	-0.16%
2020/11/06	0	0.00	2	61.40	61.70	-2	4,958	-0.04%
2020/11/05	0	0.00	6	61.22	61.50	-6	4,970	-0.12%
2020/11/04	0	0.00	7.3	61.08	61.00	-7.3	4,997	-0.15%
2020/11/03	25	60.40	2.2	60.39	60.80	22.8	5,003	0.46%
2020/11/02	0	0.00	2	59.70	59.70	-2	4,967	-0.04%
2020/10/30	4	58.68	3	58.70	58.70	1	4,962	0.02%
2020/10/29	1	58.90	0	0.00	59.00	1	4,928	0.02%
2020/10/28	1	59.80	1	60.10	59.80	0	4,962	0.00%
2020/10/27	0	0.00	9	60.10	60.10	-9	5,014	-0.18%
2020/10/26	0	0.00	1	60.00	60.00	-1	5,021	-0.02%
2020/10/22	5	58.74	0	0.00	60.50	5	5,012	0.10%
2020/10/21	3.1	58.60	0	0.00	58.60	3.1	4,748	0.06%
2020/10/20	2	59.25	0	0.00	59.40	2	4,680	0.04%
2020/10/19	0	0.00	11	59.30	59.00	-11	4,659	-0.24%
2020/10/16	10	59.40	0	0.00	59.20	10	4,644	0.22%
2020/10/15	8	59.62	0	0.00	59.50	8	4,661	0.17%
2020/10/14	1	60.50	0	0.00	60.50	1	4,619	0.02%
2020/10/13	0	0.00	8	60.60	60.80	-8	4,614	-0.17%
2020/10/12	1	60.70	0	0.00	61.20	1	4,662	0.02%
2020/10/08	6	60.50	2	60.70	60.70	4	4,677	0.09%
2020/10/07	1	60.60	1	60.70	60.40	0	4,729	0.00%
2020/10/06	5	60.60	6	60.70	60.90	-1	4,765	-0.02%
2020/10/05	1	60.50	0	0.00	59.70	1	4,799	0.02%
2020/09/30	1	59.60	1	60.10	59.50	0	4,829	0.00%
2020/09/29	4	59.55	3	59.60	59.60	1	4,838	0.02%
2020/09/28	1	59.60	10	59.20	59.40	-9	4,940	-0.18%
2020/09/25	3	58.60	0	0.00	58.20	3	5,064	0.06%
2020/09/24	13.1	58.47	1	59.00	58.00	12.1	5,068	0.24%
2020/09/23	4	60.03	1	60.00	60.00	3	4,952	0.06%
2020/09/22	17	60.53	1	60.40	60.30	16	4,923	0.32%
2020/09/21	1	61.50	9	61.86	61.50	-8	4,922	-0.16%
2020/09/18	14	61.71	1	61.80	61.30	13	4,956	0.26%
2020/09/17	5.2	60.81	0.3	61.00	60.90	4.9	4,840	0.10%
2020/09/16	0.2	61.10	1	61.00	61.10	-0.9	4,873	-0.02%
2020/09/15	11.1	60.93	4	61.00	61.20	7.1	4,908	0.14%
2020/09/14	6	60.77	0	0.00	61.00	6	5,111	0.12%
2020/09/10	2	60.60	1	60.60	61.00	1	5,209	0.02%
2020/09/09	5	60.54	1	61.00	61.00	4	5,268	0.08%
2020/09/08	1	61.00	1.1	61.21	61.10	-0.1	5,315	0.00%
2020/09/07	0	0.00	1	61.20	61.10	-1	5,375	-0.02%
2020/09/04	3	60.63	0	0.00	60.50	3	5,414	0.06%
2020/09/03	2	60.70	6	60.80	60.90	-4	5,468	-0.07%
2020/09/02	2	60.50	6	60.40	60.80	-4	5,472	-0.07%
2020/09/01	4	60.63	3	60.80	60.80	1	5,513	0.02%
2020/08/31	0	0.00	6	61.60	61.50	-6	5,493	-0.11%
2020/08/28	1	61.60	0	0.00	61.80	1	5,463	0.02%
2020/08/27	2	61.40	1	61.30	61.60	1	5,569	0.02%
2020/08/26	1.1	61.82	0	0.00	62.00	1.1	5,587	0.02%
2020/08/25	42	62.27	6	62.30	61.70	36	5,618	0.64%
2020/08/21	0	0.00	5	62.00	62.30	-5	5,835	-0.09%
2020/08/20	19	60.99	1	61.10	60.80	18	5,833	0.31%
2020/08/19	5	63.00	0	0.00	62.70	5	5,818	0.09%
2020/08/18	1.1	63.41	1	63.80	63.80	0.1	5,824	0.00%
2020/08/17	0.1	63.90	5	63.80	63.90	-4.9	5,891	-0.08%
2020/08/14	5	63.00	0	0.00	63.30	5	5,896	0.08%
2020/08/13	2	63.50	10	63.50	63.60	-8	5,935	-0.13%
2020/08/12	6	62.25	2	63.30	63.00	4	5,965	0.07%
2020/08/11	5.1	62.80	10	63.50	62.80	-4.9	5,954	-0.08%
2020/08/10	0	0.00	9	62.60	63.20	-9	5,937	-0.15%
2020/08/07	7	61.21	0	0.00	60.80	7	5,916	0.12%
2020/08/06	2	61.45	16	61.84	61.50	-14	5,879	-0.24%
2020/08/05	4	60.78	0	0.00	60.70	4	5,920	0.07%
2020/08/03	10	60.33	1	60.00	60.20	9	5,944	0.15%
2020/07/31	0.5	61.50	0	0.00	61.10	0.5	5,903	0.01%
2020/07/30	4	61.10	0	0.00	61.50	4	5,882	0.07%
2020/07/29	6	61.60	0	0.00	61.10	6	5,888	0.10%
2020/07/28	6	61.47	0	0.00	61.40	6	6,072	0.10%
2020/07/27	1	62.80	0	0.00	62.50	1	6,216	0.02%
2020/07/24	0	0.00	1.4	63.10	63.10	-1.4	6,340	-0.02%
2020/07/23	16	63.63	0	0.00	63.50	16	6,414	0.25%
2020/07/16	0	64.60	15	64.63	64.60	-15	6,653	-0.22%
2020/07/14	2	63.55	0	0.00	63.50	2	6,686	0.03%
2020/07/10	5	63.62	0	0.00	63.30	5	6,769	0.07%
2020/07/09	1	64.50	0	0.00	64.30	1	6,824	0.01%
2020/07/08	1	64.80	0	0.00	64.80	1	6,800	0.01%
2020/07/07	12	64.88	11	64.78	64.80	1	6,793	0.01%
2020/07/06	11	66.91	7	66.77	67.00	4	6,748	0.06%
2020/07/03	2	65.75	1	66.00	65.80	1	6,717	0.01%
2020/07/02	1	65.40	3	65.73	65.40	-2	6,741	-0.03%
2020/07/01	1	65.30	5	65.40	65.20	-4	6,785	-0.06%
2020/06/24	0	0.00	1	65.10	64.70	-1	6,927	-0.01%
2020/06/23	1	64.30	9.4	64.99	65.00	-8.4	6,922	-0.12%
2020/06/19	9.1	63.94	0	0.00	63.80	9.1	6,977	0.13%
2020/06/18	5	64.40	0	0.00	64.90	5	6,872	0.07%
2020/06/17	2	64.65	8	65.00	64.90	-6	6,986	-0.09%
2020/06/15	1	64.20	0	0.00	64.10	1	7,603	0.01%
2020/06/12	9	65.08	0	0.00	65.30	9	7,795	0.12%
2020/06/11	0	0.00	3	67.10	66.00	-3	7,974	-0.04%
2020/06/10	0	0.00	9	67.14	67.40	-9	8,066	-0.11%
2020/06/09	0	0.00	11	66.46	67.00	-11	8,259	-0.13%
2020/06/08	0	0.00	7	65.79	66.50	-7	8,348	-0.08%
2020/06/05	0	0.00	1	64.70	65.30	-1	8,335	-0.01%
2020/06/04	1	65.00	0	65.00	65.00	1	8,396	0.01%
2020/06/03	0	0.00	10	64.74	65.00	-10	8,516	-0.12%
2020/06/02	0	0.00	12	63.47	63.80	-12	8,468	-0.14%
2020/05/29	0	0.00	15	62.40	62.90	-15	8,446	-0.18%
2020/05/26	0	0.00	4	63.60	63.30	-4	8,396	-0.05%
2020/05/25	4	61.63	0	0.00	62.10	4	8,448	0.05%
2020/05/22	22	62.50	0	0.00	62.30	22	8,470	0.26%
2020/05/21	10	63.90	0	0.00	63.90	10	8,447	0.12%
2020/05/20	0.1	63.90	2	63.80	63.90	-2	8,456	-0.02%
2020/05/19	6	63.83	3	63.90	63.60	3	8,447	0.04%
2020/05/15	0	0.00	1	62.70	62.70	-1	8,405	-0.01%
2020/05/14	9.5	62.95	31	62.89	62.70	-21.5	8,371	-0.26%
2020/05/13	1	63.40	0	0.00	64.00	1	8,327	0.01%
2020/05/12	4	63.58	0	0.00	63.50	4	8,323	0.05%
2020/05/11	7	64.84	5	65.42	64.60	2	8,257	0.02%
2020/05/08	3	64.30	3	64.30	64.00	0	8,230	0.00%
2020/05/07	1	63.00	0	0.00	63.00	1	8,210	0.01%
2020/05/06	5	63.90	2	63.40	63.00	3	8,205	0.04%
2020/05/05	1	64.20	9	63.81	63.80	-8	8,188	-0.10%
2020/05/04	17	63.11	4	64.20	63.50	13	8,198	0.16%
2020/04/30	8.1	65.95	23	66.37	66.20	-15	8,042	-0.19%
2020/04/29	44	62.50	22	62.44	62.50	22	7,891	0.28%
2020/04/28	0	0.00	4	60.03	60.30	-4	7,794	-0.05%
2020/04/27	0	0.00	16	58.36	59.60	-16	7,875	-0.20%
2020/04/24	3	57.10	27	57.40	57.00	-24	7,742	-0.31%
2020/04/23	28	58.55	1	57.50	57.50	27	7,716	0.35%
2020/04/22	4	56.60	6	56.20	56.90	-2	7,654	-0.03%
2020/04/21	16	57.50	0	0.00	57.20	16	7,639	0.21%
2020/04/20	2	59.60	4.2	59.51	59.70	-2.2	7,513	-0.03%
2020/04/17	1	60.80	2	61.40	60.10	-1	7,495	-0.01%
2020/04/16	2	60.10	0	0.00	59.90	2	7,422	0.03%
2020/04/15	6	60.32	2	60.65	60.80	4	7,338	0.05%
2020/04/14	1	60.50	11	59.95	60.10	-10	7,272	-0.14%
2020/04/13	5	58.10	5	58.20	57.80	0	7,171	0.00%
2020/04/10	4.9	58.22	3	58.53	58.40	1.9	7,148	0.03%
2020/04/09	3	58.00	1	58.90	58.10	2	7,140	0.03%
2020/04/08	13.1	57.58	4	57.50	58.10	9.1	7,074	0.13%
2020/04/07	4	56.03	7	56.37	56.30	-3	6,978	-0.04%
2020/04/06	4	54.75	3	55.47	55.30	1	6,958	0.01%
2020/04/01	7	54.43	0	0.00	53.70	7	6,878	0.10%
2020/03/31	3	55.43	0	0.00	54.70	3	6,796	0.04%
2020/03/30	3	54.87	3	55.50	55.60	0	6,675	0.00%
2020/03/27	1	55.60	2	56.25	55.60	-1	6,565	-0.02%
2020/03/26	0	0.00	3	55.67	55.60	-3	6,510	-0.05%
2020/03/25	2	54.75	4	54.75	55.70	-2	6,568	-0.03%
2020/03/24	0	0.00	9	52.02	51.70	-9	6,495	-0.14%
2020/03/23	11	48.48	1	49.90	48.65	10	6,443	0.16%
2020/03/20	8	48.46	0	0.00	50.10	8	6,317	0.13%
2020/03/19	13	48.26	0	0.00	47.30	13	5,969	0.22%
2020/03/18	53	54.19	0	0.00	52.40	53	5,670	0.93%
2020/03/17	6	56.22	1	56.40	56.00	5	5,452	0.09%
2020/03/16	9	59.02	1	59.40	58.80	8	5,196	0.15%
2020/03/13	22	58.98	19	59.31	61.40	3	5,046	0.06%
2020/03/12	13	64.07	6	64.67	63.80	7	4,783	0.15%
2020/03/11	1	66.60	2	67.05	66.30	-1	4,630	-0.02%
2020/03/10	12	66.21	0	0.00	66.20	12	4,589	0.26%
2020/03/09	36	66.31	0	0.00	66.00	36	4,496	0.80%
2020/03/06	9	68.03	0	0.00	68.20	9	4,335	0.21%
2020/03/05	0	0.00	24	69.24	69.70	-24	4,258	-0.56%
2020/03/03	8	67.74	0	0.00	67.70	8	4,238	0.19%
2020/03/02	3	67.40	2	67.50	67.70	1	4,222	0.02%
2020/02/27	32	67.76	0	68.10	68.10	32	4,421	0.72%
2020/02/26	7	67.66	3	67.80	67.70	4	4,356	0.09%
2020/02/25	1	68.60	0.6	69.00	68.50	0.4	4,251	0.01%
2020/02/24	16	68.78	0	0.00	68.90	16	4,218	0.38%
2020/02/21	0	0.00	1	69.90	69.80	-1	4,160	-0.02%
2020/02/20	10	70.20	2	70.60	70.00	8	4,176	0.19%
2020/02/19	0	0.00	1	70.80	70.80	-1	4,164	-0.02%
2020/02/18	0.3	70.10	4	69.65	70.10	-3.8	4,151	-0.09%
2020/02/17	2.4	69.84	0	0.00	70.10	2.4	4,148	0.06%
2020/02/14	0	0.00	7	70.23	70.40	-7	4,179	-0.17%
2020/02/13	0	0.00	1	70.40	70.40	-1	4,206	-0.02%
2020/02/12	1	69.80	0	0.00	69.80	1	4,226	0.02%
2020/02/11	6	69.90	0	0.00	70.00	6	4,227	0.14%
2020/02/10	1	69.11	0	0.00	69.90	1	4,254	0.02%
2020/02/06	1	69.50	10	70.03	70.30	-9	4,276	-0.21%
2020/02/05	0	0.00	1	69.00	68.90	-1	4,273	-0.02%
2020/02/04	2	68.70	0	0.00	70.10	2	4,220	0.05%
2020/02/03	8	68.45	7	68.61	68.50	1	4,252	0.02%
2020/01/31	3	69.37	0	0.00	69.70	3	4,232	0.07%
2020/01/30	19	69.39	19	70.00	68.60	0	4,180	0.00%
2020/01/20	0	0.00	21	72.82	72.80	-21	4,016	-0.52%
2020/01/15	2	72.60	2	72.40	72.70	0	4,129	0.00%
2020/01/14	0	0.00	5.1	72.90	73.00	-5.1	4,151	-0.12%
2020/01/13	1	71.90	7	72.74	73.00	-6	4,170	-0.14%
2020/01/10	3	71.90	2	72.00	71.90	1	4,188	0.02%
2020/01/08	4	71.98	0	0.00	71.60	4	4,271	0.09%
2020/01/03	0	0.00	2	73.10	73.20	-2	4,342	-0.05%
2020/01/02	1	72.50	0	0.00	72.60	1	4,363	0.02%
2019/12/30	1	73.20	2	73.20	73.20	-1	4,398	-0.02%
2019/12/27	0	0.00	1	73.20	73.20	-1	4,412	-0.02%
2019/12/25	0	72.50	3	72.77	73.00	-3	4,480	-0.07%
2019/12/24	0	0.00	0.2	72.80	73.00	-0.2	4,542	-0.01%
2019/12/20	0	0.00	8	73.11	72.90	-8	4,634	-0.17%
2019/12/19	0	0.00	1	72.70	72.90	-1	4,577	-0.02%
2019/12/18	13	72.88	0	0.00	72.60	13	4,579	0.28%
2019/12/17	0	0.00	8	72.27	72.70	-8	4,668	-0.17%
2019/12/16	0	0.00	3	72.00	72.20	-3	4,672	-0.06%
2019/12/13	0	0.00	3	72.10	72.20	-3	4,703	-0.06%
2019/12/12	0	0.00	3	71.90	72.00	-3	4,727	-0.06%
2019/12/11	0	0.00	6	71.05	71.30	-6	4,762	-0.13%
2019/12/10	0	0.00	7	71.16	71.10	-7	4,846	-0.14%
2019/12/06	0	0.00	8	71.23	71.20	-8	4,893	-0.16%
2019/12/03	0.5	71.60	0	0.00	71.60	0.5	4,964	0.01%
2019/12/02	1	71.60	0	71.50	71.60	1	5,018	0.02%
2019/11/29	9.3	71.83	3	72.00	71.50	6.3	5,070	0.12%
2019/11/28	0	0.00	1	72.40	72.50	-1	5,047	-0.02%
2019/11/27	0	0.00	20	72.48	72.50	-20	5,089	-0.39%
2019/11/26	1	71.60	3	71.90	71.60	-2	5,067	-0.04%
2019/11/25	2	71.55	0	0.00	71.70	2	4,789	0.04%
2019/11/22	3	70.90	1	70.90	71.50	2	4,943	0.04%
2019/11/21	2	70.70	0	0.00	71.00	2	4,970	0.04%
2019/11/19	2	71.00	0	0.00	71.90	2	4,977	0.04%
2019/11/15	0	0.00	1	71.50	71.50	-1	5,041	-0.02%
2019/11/14	8	71.06	0	0.00	71.00	8	5,111	0.16%
2019/11/13	1	71.50	6	71.60	71.40	-5	5,219	-0.10%
2019/11/11	7	71.83	0	0.00	72.00	7	5,341	0.13%
2019/11/08	0	0.00	2	72.60	72.70	-2	5,410	-0.04%
2019/11/07	0	0.00	8	72.58	72.90	-8	5,457	-0.15%
2019/11/05	0	0.00	2	72.50	72.90	-2	5,557	-0.04%
2019/11/04	1	71.60	0	0.00	72.30	1	5,637	0.02%
2019/11/01	4	71.60	0	71.80	71.80	4	5,740	0.07%
2019/10/31	0	0.00	9	72.06	72.00	-9	5,881	-0.15%
2019/10/30	0	0.00	1	72.00	72.10	-1	5,878	-0.02%
2019/10/29	3	71.33	0	0.00	71.50	3	6,015	0.05%
2019/10/28	0	0.00	1	71.10	71.40	-1	6,054	-0.02%
2019/10/25	1	71.40	0	0.00	71.40	1	6,093	0.02%
2019/10/24	5	71.40	4	71.80	72.10	1	6,133	0.02%
2019/10/23	2.1	71.50	3	71.70	71.30	-1	6,183	-0.02%
2019/10/22	0	0.00	4	71.65	71.90	-4	6,248	-0.06%
2019/10/18	4	71.13	0	0.00	71.00	4	6,326	0.06%
2019/10/17	0	0.00	4	70.75	71.20	-4	6,299	-0.06%
2019/10/16	0	0.00	5	70.64	70.80	-5	6,314	-0.08%
2019/10/15	0	0.00	4	69.93	70.30	-4	6,511	-0.06%
2019/10/14	0	0.00	2	69.90	70.00	-2	6,563	-0.03%
2019/10/07	1	69.40	0	0.00	69.50	1	6,600	0.02%
2019/10/02	2	70.20	3	70.30	70.00	-1	6,708	-0.01%
2019/10/01	0	0.00	5	70.04	70.60	-5	6,735	-0.07%
2019/09/27	8	69.88	1	70.00	69.70	7	6,739	0.10%
2019/09/26	0	70.50	0	0.00	70.40	0	7,074	0.00%
2019/09/25	2	70.45	0	0.00	70.80	2	7,325	0.03%
2019/09/23	1	71.00	2	71.00	70.90	-1	7,535	-0.01%
2019/09/19	1	70.60	1	70.00	70.10	0	7,643	0.00%
2019/09/18	7	70.49	0	0.00	70.40	7	7,689	0.09%
2019/09/17	0	0.00	5	70.86	71.00	-5	7,693	-0.06%
2019/09/16	2	70.70	5	70.70	70.60	-3	7,772	-0.04%
2019/09/12	5	69.64	1	69.70	69.40	4	7,816	0.05%
2019/09/09	2	68.90	1.8	69.04	69.10	0.2	7,941	0.00%
2019/09/06	0	0.00	1	69.30	69.20	-1	8,016	-0.01%
2019/09/05	0	0.00	2	69.10	69.30	-2	8,086	-0.02%
2019/09/04	3	68.00	1	68.50	68.40	2	8,109	0.02%
2019/09/03	1	68.00	0	0.00	67.30	1	8,162	0.01%
2019/09/02	0	0.00	1	68.40	68.50	-1	8,265	-0.01%
2019/08/30	0.5	68.90	3	68.80	68.80	-2.5	8,341	-0.03%
2019/08/29	2	67.10	0	0.00	67.60	2	8,323	0.02%
2019/08/28	9.2	67.04	0	0.00	67.20	9.2	8,339	0.11%
2019/08/26	4	67.28	1	67.20	67.20	3	8,216	0.04%
2019/08/23	0	0.00	1	68.00	68.30	-1	8,208	-0.01%
2019/08/22	2.1	68.01	1	68.10	67.90	1.1	8,287	0.01%
2019/08/21	3	67.93	1	67.90	67.90	2	8,494	0.02%
2019/08/20	0	0.00	2	67.70	67.60	-2	8,473	-0.02%
2019/08/19	5.2	67.09	0	0.00	67.00	5.2	8,469	0.06%
2019/08/16	1	66.10	7	67.36	67.20	-6	8,423	-0.07%
2019/08/15	11	66.07	5	66.00	66.00	6	8,326	0.07%
2019/08/14	8	66.96	2	67.20	66.90	6	8,290	0.07%
2019/08/13	4	67.15	0	0.00	67.00	4	8,251	0.05%
2019/08/12	6	67.80	0	0.00	67.60	6	8,173	0.07%
2019/08/08	0	0.00	1	68.20	68.10	-1	8,181	-0.01%
2019/08/07	4	68.40	4	68.10	68.10	0	8,170	0.00%
2019/08/06	15.3	68.13	0	0.00	68.30	15.3	8,166	0.19%
2019/08/05	12	69.07	0	0.00	69.10	12	8,126	0.15%
2019/08/02	24	69.88	1	69.60	69.70	23	8,056	0.29%
2019/08/01	7	70.80	0	0.00	70.70	7	8,029	0.09%
2019/07/31	4	71.33	1	71.70	71.30	3	8,026	0.04%
2019/07/30	1	71.60	2	71.90	71.50	-1	7,875	-0.01%
2019/07/29	2	71.70	0	0.00	71.60	2	7,867	0.03%
2019/07/26	6	71.28	1	71.70	71.70	5	7,803	0.06%
2019/07/24	0	0.00	6	71.60	71.40	-6	7,732	-0.08%
2019/07/18	6	71.90	2	71.90	71.90	4	7,603	0.05%
2019/07/17	4	71.08	3	71.17	72.60	1	7,567	0.01%
2019/07/16	5	71.64	1	71.70	71.70	4	7,310	0.05%
2019/07/15	2	71.95	0	0.00	72.00	2	7,271	0.03%
2019/07/12	1	72.00	0	0.00	72.00	1	7,276	0.01%
2019/07/11	12	72.06	0	0.00	72.00	12	7,260	0.17%
2019/07/10	8	72.10	0	0.00	72.30	8	7,215	0.11%
2019/07/09	4	72.10	1	72.20	72.10	3	7,178	0.04%
2019/07/08	8	72.53	0	0.00	72.50	8	7,199	0.11%
2019/07/05	5	72.93	0	0.00	73.10	5	7,250	0.07%
2019/07/04	8	72.78	0	0.00	72.70	8	7,288	0.11%
2019/07/03	17	72.71	0	0.00	72.60	17	7,289	0.23%
2019/07/02	5	78.18	2	78.30	78.30	3	7,011	0.04%
2019/07/01	7	78.71	1	78.70	78.80	6	6,766	0.09%
2019/06/28	16	78.48	1	78.60	78.60	15	6,585	0.23%
2019/06/27	8	78.81	0	0.00	78.60	8	6,556	0.12%
2019/06/26	11	79.07	6	79.05	78.60	5	6,458	0.08%
2019/06/25	2	79.40	9	79.23	79.10	-7	6,394	-0.11%
2019/06/24	0	0.00	2	79.20	79.40	-2	6,338	-0.03%
2019/06/21	6	78.53	0	0.00	78.80	6	6,353	0.09%
2019/06/19	1	78.90	0	0.00	78.90	1	6,172	0.02%
2019/06/18	1	78.30	0	0.00	78.70	1	6,150	0.02%
2019/06/17	3	78.57	0	0.00	78.40	3	6,152	0.05%
2019/06/14	0	0.00	1	78.40	78.40	-1	6,148	-0.02%
2019/06/13	1	77.90	0	0.00	77.90	1	6,108	0.02%
2019/06/05	3	78.10	4.1	78.30	78.50	-1.1	5,759	-0.02%
2019/06/04	5	77.96	0	0.00	78.30	5	5,736	0.09%
2019/06/03	0	0.00	0.6	78.20	78.30	-0.6	5,714	-0.01%
2019/05/31	0	0.00	7	78.34	78.50	-7	5,703	-0.12%
2019/05/30	0	0.00	0.8	77.80	77.80	-0.8	5,722	-0.01%
2019/05/29	10	77.63	0	0.00	77.50	10	5,830	0.17%
2019/05/28	3	78.10	0	0.00	78.40	3	5,850	0.05%
2019/05/24	3	77.60	0	0.00	77.60	3	5,694	0.05%
2019/05/22	1	77.80	0	0.00	77.50	1	5,728	0.02%
2019/05/21	0	0.00	10	78.61	78.60	-10	5,746	-0.17%
2019/05/20	1	77.00	0	0.00	77.50	1	5,692	0.02%
2019/05/17	9	76.51	0	0.00	76.50	9	5,686	0.16%
2019/05/14	11	76.42	1	75.90	76.30	10	5,667	0.18%
2019/05/13	1	76.80	3	77.40	76.40	-2	5,600	-0.04%
2019/05/09	20	76.99	0	0.00	76.80	20	5,646	0.35%
2019/05/08	7	77.81	0	0.00	77.60	7	5,611	0.12%
2019/05/07	5	78.00	1	78.00	78.20	4	5,567	0.07%
2019/05/06	20	77.72	0	0.00	78.00	20	5,587	0.36%
2019/05/03	0	0.00	0	78.80	78.80	0	5,592	0.00%
2019/05/02	0	0.00	2	78.95	79.00	-2	5,691	-0.04%
2019/04/26	0	0.00	36	78.00	78.30	-36	5,661	-0.64%
2019/04/25	1	77.90	5	78.00	78.00	-4	5,666	-0.07%
2019/04/22	0	0.00	1	77.40	77.50	-1	5,705	-0.02%
2019/04/19	2	77.30	2	77.50	77.50	0	5,730	0.00%
2019/04/18	6	76.70	0	0.00	77.30	6	5,740	0.11%
2019/04/17	1	77.12	0	0.00	77.60	1	5,850	0.02%
2019/04/16	7	76.67	0	0.00	77.10	7	5,868	0.12%
2019/04/15	3	76.77	0	0.00	76.70	3	5,901	0.05%
2019/04/12	15	76.44	0	0.00	76.50	15	5,901	0.25%
2019/04/11	9	76.81	2	76.80	77.00	7	5,848	0.12%
2019/04/09	4	77.65	0	0.00	77.90	4	5,749	0.07%
2019/04/08	0	0.00	3	78.10	77.90	-3	5,719	-0.05%
2019/04/03	1	78.40	0	0.00	78.20	1	5,580	0.02%
2019/04/02	2	78.30	0	0.00	78.30	2	5,534	0.04%
2019/04/01	2	78.60	3	78.80	78.10	-1	5,499	-0.02%
2019/03/29	2	77.90	0	0.00	78.90	2	5,373	0.04%
2019/03/28	2	77.60	0	78.20	78.20	2	5,333	0.04%
2019/03/27	0	0.00	4	77.73	77.50	-4	5,289	-0.08%
2019/03/26	1	76.80	4	77.23	77.30	-3	5,272	-0.06%
2019/03/25	4	76.55	4	76.53	76.40	0	5,228	0.00%
2019/03/22	0	0.00	8	76.95	77.00	-8	5,211	-0.15%
2019/03/21	45	76.67	1	76.70	76.60	44	5,191	0.85%
2019/03/20	6	75.95	0	0.00	76.20	6	5,113	0.12%
2019/03/19	2	76.00	0	76.10	76.00	2	5,124	0.04%
2019/03/14	1.1	75.61	0	0.00	75.60	1.1	5,041	0.02%
2019/03/11	14	75.50	2	76.20	75.50	12	5,299	0.23%
2019/03/08	0	0.00	10	75.90	75.60	-10	5,390	-0.19%
2019/03/07	3	76.00	2	76.10	76.20	1	5,503	0.02%
2019/03/06	0.3	75.80	0	0.00	75.80	0.3	5,554	0.01%
2019/03/05	2	75.50	0	0.00	75.20	2	5,693	0.04%
2019/03/04	3	75.73	0	0.00	75.60	3	5,719	0.05%
2019/02/27	0	0.00	1	76.90	76.90	-1	5,652	-0.02%
2019/02/25	0.2	76.50	1	76.30	76.60	-0.8	5,547	-0.01%
2019/02/22	0	0.00	3	76.20	76.20	-3	5,516	-0.05%
2019/02/20	4	75.25	2	75.30	75.40	2	5,468	0.04%
2019/02/19	2	75.00	0	0.00	75.10	2	5,441	0.04%
2019/02/18	1	74.50	0	0.00	74.80	1	5,449	0.02%
2019/02/15	2	74.65	0	0.00	74.50	2	5,413	0.04%
2019/02/14	2	74.90	0	0.00	74.60	2	5,377	0.04%
2019/02/13	6	75.00	0	0.00	74.90	6	5,355	0.11%
2019/02/12	1	75.00	2	75.20	75.00	-1	5,318	-0.02%
2019/02/11	4	74.93	10	75.90	74.50	-6	5,349	-0.11%
2019/01/29	0	0.00	2	76.20	76.20	-2	5,242	-0.04%
2019/01/25	0	0.00	10	75.70	75.70	-10	5,227	-0.19%
2019/01/24	2	74.55	1	74.50	74.60	1	5,217	0.02%
2019/01/23	12	74.84	0	0.00	74.60	12	5,219	0.23%
2019/01/21	14	76.13	2	76.25	76.00	12	5,191	0.23%
2019/01/18	3	75.37	0	0.00	75.60	3	5,181	0.06%
2019/01/17	2	75.20	0	0.00	75.00	2	5,212	0.04%
2019/01/16	2	75.50	0	0.00	75.50	2	5,229	0.04%
2019/01/15	0	0.00	2	75.65	75.80	-2	5,239	-0.04%
2019/01/10	0.3	74.80	1	74.70	74.80	-0.8	5,302	-0.01%
2019/01/09	3	73.80	10	74.40	74.50	-7	5,332	-0.13%
2019/01/07	0	0.00	2.1	75.00	75.10	-2.1	5,297	-0.04%
2019/01/02	1	73.70	0	0.00	73.00	1	5,680	0.02%
2018/12/28	5	73.80	2	74.90	75.50	3	5,679	0.05%
2018/12/27	5	72.80	2	74.00	74.00	3	5,708	0.05%
2018/12/25	1	72.40	4	72.40	72.60	-3	5,817	-0.05%
2018/12/21	5	74.10	0	0.00	74.10	5	6,033	0.08%
2018/12/18	0	0.00	1	73.60	73.50	-1	6,182	-0.02%
2018/12/14	1	73.00	0	0.00	73.00	1	6,347	0.02%
2018/12/12	12	72.48	0	0.00	72.40	12	6,363	0.19%
2018/12/11	1	72.80	1	72.70	72.50	0	6,290	0.00%
2018/12/07	1	73.10	0	0.00	73.20	1	6,325	0.02%
2018/12/06	2	72.60	3	73.50	72.50	-1	6,380	-0.02%
2018/12/05	16	73.48	0	0.00	73.70	16	6,343	0.25%
2018/12/04	2	74.30	0	0.00	74.20	2	6,287	0.03%
2018/12/03	1	74.50	0	0.00	74.40	1	6,266	0.02%
2018/11/30	1	74.80	3	75.20	74.30	-2	6,193	-0.03%
2018/11/29	7.3	74.87	0.4	74.60	74.30	6.9	6,117	0.11%
2018/11/28	5	73.86	6	73.67	74.80	-1	6,053	-0.02%
2018/11/27	5	74.80	0	0.00	74.80	5	5,925	0.08%
2018/11/23	14	76.21	0	0.00	76.50	14	5,933	0.24%
2018/11/22	4	76.80	0	0.00	76.70	4	5,964	0.07%
2018/11/21	3	77.37	3	77.40	77.20	0	6,047	0.00%
2018/11/20	4	78.28	0	0.00	78.10	4	6,115	0.07%
2018/11/19	0	0.00	10	78.60	78.80	-10	6,163	-0.16%
2018/11/16	0	0.00	3	77.67	78.00	-3	6,258	-0.05%
2018/11/15	4	77.40	0	0.00	77.50	4	6,352	0.06%
2018/11/14	7	76.74	1	76.70	77.00	6	6,422	0.09%
2018/11/13	1	76.90	0	0.00	76.70	1	6,514	0.02%
2018/11/12	0.2	76.80	10	77.60	77.30	-9.8	6,610	-0.15%
2018/11/09	13	76.72	0	0.00	76.60	13	6,746	0.19%
2018/11/08	0	0.00	4	77.30	77.30	-4	6,791	-0.06%
2018/11/07	5	77.10	2	77.15	77.40	3	6,790	0.04%
2018/11/06	2	77.40	5	77.40	77.50	-3	6,752	-0.04%
2018/11/02	5	76.70	0	0.00	77.90	5	6,681	0.07%
2018/11/01	3.2	76.53	1	77.00	77.00	2.2	6,741	0.03%
2018/10/31	0	0.00	5	76.60	76.90	-5	6,734	-0.07%
2018/10/30	5	75.64	5	75.80	75.70	0	6,709	0.00%
2018/10/29	5	75.00	0	0.00	75.80	5	6,681	0.07%
2018/10/26	2	74.30	2	74.30	75.10	0	6,716	0.00%
2018/10/24	2	75.35	5	74.80	75.40	-3	6,706	-0.04%
2018/10/23	6	75.53	0	0.00	75.20	6	6,715	0.09%
2018/10/22	3	75.90	1	76.10	76.40	2	6,692	0.03%
2018/10/19	2	76.00	1	76.50	76.50	1	6,699	0.01%
2018/10/18	2	76.70	0	0.00	76.70	2	6,662	0.03%
2018/10/17	4	76.75	5	77.40	76.70	-1	6,638	-0.02%
2018/10/16	5	76.60	0	0.00	77.00	5	6,628	0.08%
2018/10/15	6	76.50	1	76.90	76.50	5	6,622	0.08%
2018/10/12	11	76.12	13	75.10	77.90	-2	6,564	-0.03%
2018/10/11	16	77.72	0	0.00	76.10	16	6,578	0.24%
2018/10/09	7	81.90	0	0.00	81.70	7	6,314	0.11%
2018/10/08	1	82.00	0.9	82.20	82.10	0.1	6,273	0.00%
2018/10/05	4	82.15	0	0.00	82.10	4	6,286	0.06%
2018/10/04	11	83.01	0	0.00	83.10	11	6,242	0.18%
2018/10/03	5	83.72	1	83.80	83.80	4	6,233	0.06%
2018/09/21	1	85.00	17	85.42	85.50	-16	6,977	-0.23%
2018/09/17	0	0.00	4	84.30	83.90	-4	7,164	-0.06%
2018/09/14	2	84.00	5.1	83.90	84.00	-3.1	7,227	-0.04%
2018/09/13	0	0.00	3	84.40	84.60	-3	7,234	-0.04%
2018/09/12	1	83.30	3	83.60	83.60	-2	7,291	-0.03%
2018/09/10	3	83.60	0	0.00	83.40	3	7,521	0.04%
2018/09/03	1	84.30	0	0.00	84.60	1	8,095	0.01%
2018/08/31	2	84.50	0	0.00	85.40	2	8,286	0.02%
2018/08/29	0	0.00	2.6	85.15	85.40	-2.6	8,444	-0.03%
2018/08/28	0.2	84.80	0	0.00	85.20	0.2	8,515	0.00%
2018/08/24	0	0.00	6	84.20	84.40	-6	8,495	-0.07%
2018/08/23	1	83.30	1	84.50	84.50	0	8,946	0.00%
2018/08/22	0	0.00	11	83.39	83.90	-11	8,967	-0.12%
2018/08/20	1	83.20	0	0.00	83.10	1	8,959	0.01%
2018/08/17	1	83.10	2	83.20	83.30	-1	8,953	-0.01%
2018/08/16	14	82.26	2	82.80	82.10	12	8,892	0.13%
2018/08/15	2	83.10	0	0.00	83.30	2	8,821	0.02%
2018/08/13	5	83.80	0	0.00	83.50	5	8,794	0.06%
2018/08/08	0	0.00	1	84.70	85.00	-1	9,076	-0.01%
2018/08/07	4	83.75	1	83.70	83.70	3	9,096	0.03%
2018/08/06	2	83.70	0.3	83.80	84.00	1.7	9,124	0.02%
2018/08/03	7	83.54	0	0.00	83.80	7	9,197	0.08%
2018/08/02	7	83.74	2	83.70	83.60	5	9,249	0.05%
2018/08/01	6	84.73	3	85.00	84.80	3	9,237	0.03%
2018/07/30	3	84.30	0	0.00	84.20	3	9,209	0.03%
2018/07/23	0	0.00	1	83.80	83.70	-1	9,273	-0.01%
2018/07/20	4	83.85	3	83.77	84.00	1	9,285	0.01%
2018/07/19	15	84.19	0.1	83.90	83.90	14.9	9,301	0.16%
2018/07/18	1	85.20	16	85.08	85.60	-15	9,362	-0.16%
2018/07/17	1	83.80	0	0.00	84.10	1	9,314	0.01%
2018/07/16	0	0.00	1	85.50	84.50	-1	9,333	-0.01%
2018/07/13	5	84.90	0	0.00	85.00	5	9,408	0.05%
2018/07/12	1	85.00	3	84.60	84.70	-2	9,439	-0.02%
2018/07/11	5	83.40	3	83.30	83.90	2	9,467	0.02%
2018/07/10	21	82.92	0	0.00	82.70	21	9,399	0.22%
2018/07/09	2	87.05	28	87.23	87.50	-26	9,278	-0.28%
2018/07/06	8	86.56	0	0.00	87.10	8	9,096	0.09%
2018/07/05	0	0.00	15	87.93	88.00	-15	8,965	-0.17%
2018/07/04	2	87.50	25	87.98	88.00	-23	8,937	-0.26%
2018/07/03	0	0.00	6	87.93	88.00	-6	8,932	-0.07%
2018/07/02	10	87.00	7	87.20	87.30	3	8,792	0.03%
2018/06/29	0	0.00	17	86.41	87.20	-17	8,711	-0.20%
2018/06/28	12	84.49	0	0.00	84.50	12	8,480	0.14%
2018/06/27	0	0.00	1	85.60	85.50	-1	8,396	-0.01%
2018/06/26	0	0.00	14	85.02	85.40	-14	8,411	-0.17%
2018/06/25	1	84.10	1	85.10	85.00	0	8,335	0.00%
2018/06/22	4	84.08	0	0.00	84.60	4	8,317	0.05%
2018/06/20	0.7	84.50	0	0.00	84.40	0.7	8,322	0.01%
2018/06/19	3	82.90	0	0.00	82.80	3	8,338	0.04%
2018/06/15	1	83.70	2	84.60	84.60	-1	8,162	-0.01%
2018/06/14	4	84.38	2	84.50	84.20	2	8,003	0.02%
2018/06/11	7	85.07	0	0.00	85.00	7	7,862	0.09%
2018/06/08	6	85.23	0	0.00	85.50	6	7,740	0.08%
2018/06/07	2	86.40	0	0.00	86.90	2	7,586	0.03%
2018/05/31	0	0.00	1	83.70	83.70	-1	7,319	-0.01%
2018/05/30	1	85.00	1	85.10	85.10	0	6,891	0.00%
2018/05/28	6	86.12	1	86.00	86.30	5	6,870	0.07%
2018/05/25	6	86.38	2	87.00	86.00	4	6,862	0.06%
2018/05/22	2	87.00	1	87.20	86.70	1	6,858	0.01%
2018/05/21	0	0.00	5	87.00	87.10	-5	6,891	-0.07%
2018/05/18	0	0.00	12	87.01	87.30	-12	6,938	-0.17%
2018/05/17	6	87.08	0	0.00	87.20	6	7,011	0.09%
2018/05/16	3	85.70	28	85.90	86.40	-25	6,889	-0.36%
2018/05/15	0	0.00	11	85.34	85.20	-11	6,913	-0.16%
2018/05/14	3	85.20	2	85.30	85.50	1	6,995	0.01%
2018/05/11	0	0.00	17.7	84.56	85.00	-17.7	7,005	-0.25%
2018/05/10	0	0.00	4	83.78	83.80	-4	6,958	-0.06%
2018/05/09	2	83.00	5	83.20	83.00	-3	6,928	-0.04%
2018/05/08	10	82.10	0	0.00	82.90	10	6,957	0.14%
2018/05/07	0	0.00	2	82.10	82.50	-2	6,926	-0.03%
2018/05/02	0	0.00	4	82.35	82.90	-4	6,902	-0.06%
2018/04/25	6	80.50	0	0.00	80.90	6	6,858	0.09%
2018/04/24	1.2	81.00	0	0.00	80.90	1.2	6,871	0.02%
2018/04/23	10	81.95	0	0.00	82.00	10	6,830	0.15%
2018/04/20	2	82.80	0	0.00	83.00	2	6,791	0.03%
2018/04/19	1.1	83.01	0	0.00	83.80	1.1	6,790	0.02%
2018/04/18	0.2	82.70	0	0.00	82.90	0.2	6,794	0.00%
2018/04/17	2	82.15	5	82.10	82.40	-3	6,838	-0.04%
2018/04/16	2.2	83.52	7	83.59	83.80	-4.9	6,990	-0.07%
2018/04/13	8	84.20	5	84.20	84.10	3	7,195	0.04%
2018/04/12	5.2	84.21	18	84.48	84.80	-12.8	7,292	-0.18%
2018/04/11	2	83.70	4	84.50	83.90	-2	7,301	-0.03%
2018/04/10	24	83.60	4	83.58	83.80	20	7,346	0.27%
2018/04/09	0	0.00	12	82.45	83.40	-12	7,330	-0.16%
2018/04/03	3	81.00	1	81.10	81.30	2	7,277	0.03%
2018/04/02	15	81.27	0	0.00	81.60	15	7,305	0.21%
2018/03/31	3	81.83	0	0.00	81.60	3	7,321	0.04%
2018/03/28	3	82.17	0	0.00	82.50	3	7,293	0.04%
2018/03/27	3	82.77	20	82.95	83.10	-17	7,308	-0.23%
2018/03/26	5	82.20	4	82.53	82.50	1	7,279	0.01%
2018/03/23	0	0.00	1	82.10	82.20	-1	7,236	-0.01%
2018/03/22	1	83.50	0	0.00	83.10	1	7,161	0.01%
2018/03/21	7	82.43	1	82.60	82.50	6	7,064	0.08%
2018/03/20	1	82.10	0	0.00	82.50	1	7,102	0.01%
2018/03/19	0	0.00	5	81.72	82.00	-5	7,048	-0.07%
2018/03/16	0	0.00	3	81.57	81.70	-3	7,015	-0.04%
2018/03/15	3.5	80.30	0	0.00	80.30	3.5	6,803	0.05%
2018/03/14	0	0.00	1	80.30	80.50	-1	6,822	-0.01%
2018/03/12	0	0.00	8	80.41	80.50	-8	6,827	-0.12%
2018/03/09	6	79.10	0	0.00	79.30	6	6,749	0.09%
2018/03/08	2	79.00	4	79.50	79.00	-2	6,768	-0.03%
2018/03/07	2	79.30	0	0.00	79.40	2	6,774	0.03%
2018/03/06	0	0.00	1	78.40	79.30	-1	6,825	-0.01%
2018/03/05	8	78.21	0	0.00	78.10	8	6,856	0.12%
2018/03/02	8	78.13	0	0.00	78.30	8	6,805	0.12%
2018/02/27	0	0.00	5	80.60	80.60	-5	6,677	-0.07%
2018/02/26	1	80.40	2	80.40	80.30	-1	6,606	-0.02%
2018/02/23	1	78.40	2	79.05	79.10	-1	6,604	-0.02%
2018/02/21	0	0.00	1	79.00	79.00	-1	6,641	-0.02%
2018/02/12	20	76.50	0	0.00	76.20	20	6,582	0.30%
2018/02/09	5	75.96	0	0.00	76.00	5	6,514	0.08%
2018/02/08	0	0.00	0.1	77.70	77.70	-0.1	6,396	0.00%
2018/02/07	2	78.10	1	78.50	77.70	1	6,437	0.02%
2018/02/06	8	76.04	0	0.00	76.10	8	6,359	0.13%
2018/01/31	0	0.00	6	80.87	80.10	-6	6,124	-0.10%
2018/01/30	2	81.40	30	81.00	81.00	-28	6,068	-0.46%
2018/01/29	0	0.00	5.1	82.00	82.00	-5.1	6,075	-0.08%
2018/01/26	3	81.27	5.9	81.47	81.60	-2.9	6,088	-0.05%
2018/01/25	0	0.00	6	81.83	81.80	-6	6,071	-0.10%
2018/01/23	0	0.00	0	80.50	80.90	0	6,006	0.00%
2018/01/22	0	0.00	2	80.80	80.80	-2	5,999	-0.03%
2018/01/19	3.1	80.44	0	0.00	81.10	3.1	5,950	0.05%
2018/01/18	2	81.50	3	81.97	81.20	-1	5,918	-0.02%
2018/01/16	0	0.00	1	81.90	81.50	-1	5,776	-0.02%
2018/01/15	3	81.80	0	0.00	82.00	3	5,739	0.05%
2018/01/12	4	81.23	0	0.00	81.10	4	5,700	0.07%
2018/01/11	0	0.00	6	81.77	82.00	-6	5,616	-0.11%
2018/01/10	0	0.00	20	83.05	82.70	-20	5,560	-0.36%
2018/01/09	4	81.13	34.5	81.08	81.70	-30.5	5,348	-0.57%
2018/01/08	0	0.00	2	79.00	79.50	-2	5,184	-0.04%
2018/01/05	1	78.00	1	78.00	78.00	0	5,097	0.00%
2018/01/04	0	0.00	1	78.10	78.00	-1	5,162	-0.02%
2018/01/03	0	0.00	9	78.07	78.20	-9	5,196	-0.17%
2018/01/02	3	77.23	0	76.90	77.00	3	5,225	0.06%

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－16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－16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

群益金鼎-瑞豐券商分點個股進出
群益金鼎-瑞豐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

群益金鼎-瑞豐 券商分點個股進出 群益金鼎-瑞豐 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

群益金鼎-瑞豐券商分點個股進出
群益金鼎-瑞豐券商分點全部個股操作績效/獲利分析