南亞 (1303)-元大-東泰券商分點個股進出

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
56.8
漲跌
▼0.6
漲幅
-1.05%
成交量
8,329張
產業
上市塑膠類股▼0.48%
1232人加入追蹤

立即追蹤
本地時間:14:30

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

南亞 (1303)籌碼相關－元大-東泰券商分點個股進出

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-東泰券商分點個股進出
元大-東泰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
2024/05/03	1	57.10	5	57.74	56.80	-4	8,139	-0.05%
2024/04/30	1	56.90	0	0.00	56.70	1	7,972	0.01%
2024/04/29	0	0.00	2.2	56.98	57.60	-2.2	7,911	-0.03%
2024/04/26	0	0.00	2	55.95	55.60	-2	7,851	-0.03%
2024/04/25	1.1	55.52	0	0.00	55.80	1.1	7,907	0.01%
2024/04/24	11	56.58	2	57.00	56.40	9	7,941	0.11%
2024/04/23	9	56.84	3	56.77	56.70	6	8,133	0.07%
2024/04/22	0	0.00	1	57.30	57.30	-1	8,180	-0.01%
2024/04/19	7	55.08	13	54.80	55.00	-6	8,049	-0.07%
2024/04/18	1	54.70	0	0.00	55.80	1	7,902	0.01%
2024/04/17	4.4	55.00	1.2	55.02	55.00	3.2	7,897	0.04%
2024/04/16	4	56.13	0	0.00	55.50	4	7,807	0.05%
2024/04/15	4	56.90	11	57.11	57.20	-7	7,685	-0.09%
2024/04/12	0.2	56.80	1	57.10	57.40	-0.8	7,618	-0.01%
2024/04/11	11	57.40	5	57.40	57.20	6	7,501	0.08%
2024/04/10	2	58.50	6	58.43	58.30	-4	7,431	-0.05%
2024/04/09	0	0.00	9.3	58.24	58.60	-9.3	7,407	-0.13%
2024/04/08	5	57.40	1	57.50	57.70	4	7,293	0.05%
2024/04/03	0.3	57.04	0	0.00	56.80	0.3	7,143	0.00%
2024/04/02	5.1	56.80	0.9	57.40	57.40	4.2	7,131	0.06%
2024/04/01	6.4	57.41	4	57.48	57.50	2.4	7,110	0.03%
2024/03/29	7	56.19	16	56.32	56.00	-9	6,981	-0.13%
2024/03/28	3.3	55.38	0	0.00	55.10	3.3	6,889	0.05%
2024/03/27	1.1	56.04	1	56.20	56.00	0.1	6,854	0.00%
2024/03/26	3	56.60	31	56.34	56.40	-28	6,859	-0.41%
2024/03/25	0	0.00	5	55.10	55.30	-5	6,806	-0.07%
2024/03/22	5	54.60	0	0.00	54.80	5	6,830	0.07%
2024/03/21	2.1	55.19	6	55.10	55.00	-4	6,805	-0.06%
2024/03/20	17.9	53.87	1	53.70	53.60	16.9	6,828	0.25%
2024/03/19	3	54.80	0.5	55.20	55.00	2.5	6,727	0.04%
2024/03/18	2	55.20	0	0.00	55.00	2	6,693	0.03%
2024/03/15	27.1	54.82	0	0.00	54.50	27.1	6,618	0.41%
2024/03/14	1	56.00	0	0.00	56.40	1	5,815	0.02%
2024/03/13	4	55.63	10	55.60	55.60	-6	5,732	-0.10%
2024/03/12	2	56.50	0	0.00	56.70	2	5,603	0.04%
2024/03/11	1	56.40	3.4	55.91	56.10	-2.4	5,570	-0.04%
2024/03/08	3.3	55.78	0	0.00	55.50	3.3	5,557	0.06%
2024/03/07	4	56.25	0.3	56.50	56.50	3.7	5,409	0.07%
2024/03/06	6.4	56.79	3	56.60	56.30	3.4	5,333	0.06%
2024/03/05	10.1	57.46	18	56.90	56.90	-7.9	5,355	-0.15%
2024/03/04	12.2	57.86	9	57.77	58.00	3.2	5,286	0.06%
2024/03/01	1.3	58.64	0	0.00	58.50	1.3	5,293	0.02%
2024/02/29	13	58.82	37	59.03	59.70	-24	5,311	-0.45%
2024/02/27	11	59.23	3	58.90	58.90	8	5,250	0.15%
2024/02/26	3	59.70	0	0.00	59.90	3	5,154	0.06%
2024/02/23	30.1	59.85	3	59.80	59.70	27.1	5,190	0.52%
2024/02/22	30	60.46	3.1	60.50	60.50	26.9	5,287	0.51%
2024/02/21	5	61.12	4	60.90	61.00	1	5,313	0.02%
2024/02/20	3	61.03	27	61.20	61.30	-24	5,334	-0.45%
2024/02/19	6	61.25	6	61.55	61.60	0	5,405	0.00%
2024/02/16	3	61.20	3	61.20	61.10	0	5,541	0.00%
2024/02/15	6	60.65	3	61.00	61.20	3	5,583	0.05%
2024/02/05	28.4	61.18	6	61.23	61.00	22.4	5,536	0.40%
2024/02/02	1	61.80	0	0.00	62.40	1	5,492	0.02%
2024/02/01	0	0.00	26	62.11	62.30	-26	5,533	-0.47%
2024/01/31	28	60.93	3	61.00	60.90	25	5,510	0.45%
2024/01/30	23.1	61.34	3	61.20	61.20	20.1	5,505	0.36%
2024/01/29	11	61.71	33	62.14	62.30	-22	5,536	-0.40%
2024/01/26	26	61.54	2	61.45	61.50	24	5,537	0.43%
2024/01/25	5	60.72	3	60.40	60.50	2	5,559	0.04%
2024/01/24	1	60.60	0.1	60.81	60.70	0.9	5,600	0.02%
2024/01/22	12.1	60.08	0	0.00	59.50	12.1	5,805	0.21%
2024/01/19	7.1	60.14	0	0.00	60.00	7.1	5,820	0.12%
2024/01/18	11.1	60.19	6	60.60	60.10	5.1	5,796	0.09%
2024/01/17	23.6	60.53	3	60.40	60.10	20.6	5,772	0.36%
2024/01/16	25.1	61.97	0.1	62.20	61.80	25	5,600	0.45%
2024/01/15	6	63.40	2.9	63.85	63.60	3.2	5,558	0.06%
2024/01/12	0.1	63.80	3	63.40	64.00	-2.9	5,647	-0.05%
2024/01/11	2.1	63.80	2	63.70	63.50	0.1	5,740	0.00%
2024/01/10	7.1	64.73	0	0.00	64.50	7.1	5,968	0.12%
2024/01/09	7	65.33	0	0.00	65.10	7	6,039	0.12%
2024/01/03	5	65.50	4	65.85	65.60	1	6,402	0.02%
2024/01/02	2	66.30	0	0.00	66.70	2	6,368	0.03%
2023/12/29	4	66.53	7	66.73	66.50	-3	6,389	-0.05%
2023/12/28	0	0.00	2.6	66.54	67.00	-2.6	6,486	-0.04%
2023/12/27	1	66.10	0	0.00	66.10	1	6,453	0.02%
2023/12/26	0	0.00	1.3	66.02	66.10	-1.3	6,432	-0.02%
2023/12/25	3	64.90	3	65.40	65.50	0	6,442	0.00%
2023/12/22	4.5	65.28	0	0.00	65.10	4.5	6,471	0.07%
2023/12/21	3.1	65.71	0	0.00	66.00	3.1	6,481	0.05%
2023/12/20	9.1	66.37	3	66.60	66.80	6.1	6,406	0.10%
2023/12/19	8.3	66.52	2	66.30	66.60	6.3	6,340	0.10%
2023/12/18	0.1	67.20	0	0.00	67.00	0.1	6,367	0.00%
2023/12/15	3	67.70	3	68.00	67.30	0	6,312	0.00%
2023/12/14	0	0.00	6	67.97	67.90	-6	6,139	-0.10%
2023/12/13	17.3	66.70	0	0.00	66.70	17.3	6,049	0.29%
2023/12/12	0	0.00	2	68.20	68.20	-2	6,138	-0.03%
2023/12/11	3.1	67.11	3	67.10	67.30	0.1	6,161	0.00%
2023/12/08	6	67.92	3	67.60	67.60	3	6,147	0.05%
2023/12/07	4	68.45	3.1	68.30	68.10	1	6,164	0.02%
2023/12/05	4	68.10	4	68.80	68.70	0	6,162	0.00%
2023/12/04	0	68.70	0	0.00	68.70	0	6,139	0.00%
2023/12/01	2	68.00	5.2	68.49	68.10	-3.2	6,107	-0.05%
2023/11/29	0	0.00	3	69.39	68.40	-3	5,856	-0.05%
2023/11/28	3	68.10	11	69.01	68.60	-8	5,740	-0.14%
2023/11/27	5.1	68.00	3	69.00	67.70	2.1	5,736	0.04%
2023/11/22	1	68.60	0	0.00	68.50	1	5,521	0.02%
2023/11/21	0	0.00	16.2	69.33	69.60	-16.2	5,496	-0.29%
2023/11/20	1.1	67.31	0	0.00	67.40	1.1	5,302	0.02%
2023/11/17	0.1	68.20	1.9	68.11	68.20	-1.9	5,249	-0.04%
2023/11/16	0	0.00	25	67.91	68.40	-25	5,235	-0.48%
2023/11/15	0	0.00	15.1	67.16	68.00	-15.1	5,168	-0.29%
2023/11/14	0	0.00	2.1	65.20	65.80	-2.1	5,020	-0.04%
2023/11/13	1	64.50	2	64.80	64.80	-1	5,046	-0.02%
2023/11/10	1	64.80	0	0.00	64.90	1	5,092	0.02%
2023/11/09	0	0.00	2	65.05	65.30	-2	5,097	-0.04%
2023/11/08	4	64.18	3	64.40	64.50	1	5,074	0.02%
2023/11/07	5	64.40	6	64.23	64.30	-1	5,053	-0.02%
2023/11/06	3	64.60	7	64.79	64.80	-4	5,047	-0.08%
2023/11/03	0.1	63.60	2	63.70	64.00	-1.9	4,994	-0.04%
2023/11/02	1.1	63.19	0	0.00	63.20	1.1	5,022	0.02%
2023/11/01	2.1	61.91	0	0.00	62.10	2.1	4,984	0.04%
2023/10/31	1.1	62.21	1	62.20	61.90	0.1	4,985	0.00%
2023/10/30	12.3	61.75	3	61.60	61.30	9.3	4,972	0.19%
2023/10/27	6.3	62.45	15	62.50	62.20	-8.7	4,867	-0.18%
2023/10/26	7.1	62.70	4	62.63	62.50	3.1	4,836	0.06%
2023/10/25	6.1	63.30	4	63.53	63.10	2.1	4,790	0.04%
2023/10/24	6.2	63.31	3	63.70	63.30	3.2	4,740	0.07%
2023/10/23	5.6	63.89	3	63.60	63.70	2.6	4,718	0.06%
2023/10/20	7.1	64.29	4	64.60	64.40	3.1	4,670	0.07%
2023/10/19	4.1	65.22	0	0.00	65.20	4.1	4,674	0.09%
2023/10/18	5.5	65.32	3	64.90	67.10	2.5	4,686	0.05%
2023/10/17	8.1	65.60	5	65.76	66.00	3.1	4,452	0.07%
2023/10/16	5.1	65.56	5	65.90	66.10	0.1	4,469	0.00%
2023/10/13	17.5	66.29	5	66.40	66.30	12.5	4,507	0.28%
2023/10/12	10.1	67.23	5	67.54	67.70	5.1	4,468	0.11%
2023/10/11	2	66.50	10	66.54	66.80	-8	4,449	-0.18%
2023/10/06	4	64.83	5	65.28	65.30	-1	4,373	-0.02%
2023/10/05	7	64.71	3	65.00	64.70	4	4,443	0.09%
2023/10/04	23	64.55	5	64.50	64.20	18	4,452	0.40%
2023/10/03	8.1	65.67	3	65.60	65.60	5.1	4,405	0.12%
2023/10/02	5	66.54	3	66.30	66.40	2	4,456	0.05%
2023/09/28	7	66.79	3	67.00	66.60	4	4,608	0.09%
2023/09/27	11.6	66.67	0	0.00	66.60	11.6	4,650	0.25%
2023/09/26	5.1	66.68	3	66.80	66.70	2.1	4,734	0.04%
2023/09/25	3	67.20	3	67.40	67.70	0	4,720	0.00%
2023/09/22	3.1	66.62	5	67.06	66.90	-1.9	4,805	-0.04%
2023/09/21	6	67.55	3	67.10	67.00	3	4,921	0.06%
2023/09/20	3	68.40	3	68.40	68.40	0	4,948	0.00%
2023/09/19	3	68.70	3	68.70	68.60	0	4,994	0.00%
2023/09/18	3.9	69.00	10	68.94	68.80	-6.1	5,061	-0.12%
2023/09/15	13	69.02	7	68.83	69.20	6	5,117	0.12%
2023/09/14	4	69.00	7	69.16	69.20	-3	5,017	-0.06%
2023/09/13	6	68.65	5	68.38	68.30	1	4,992	0.02%
2023/09/12	1	68.50	0	0.00	68.60	1	5,155	0.02%
2023/09/11	7	67.87	3	67.80	67.90	4	5,140	0.08%
2023/09/08	5	67.36	3	67.60	67.70	2	5,156	0.04%
2023/09/07	3	66.90	15	67.14	67.40	-12	5,202	-0.23%
2023/09/06	17	67.31	4	67.40	67.10	13	5,178	0.25%
2023/09/05	3.1	67.61	3	67.90	67.90	0.1	5,180	0.00%
2023/09/04	3	67.20	6	67.85	68.00	-3	5,173	-0.06%
2023/09/01	4	66.60	3	66.90	67.30	1	5,207	0.02%
2023/08/31	4.3	67.10	3	66.70	66.10	1.3	5,267	0.02%
2023/08/30	3	66.90	7	67.19	67.40	-4	5,135	-0.08%
2023/08/29	13	66.10	3	66.40	66.80	10	5,175	0.19%
2023/08/28	11	65.54	3	65.80	66.20	8	5,204	0.15%
2023/08/25	17	65.45	3	65.40	65.30	14	5,407	0.26%
2023/08/24	7.1	65.56	3	65.80	65.80	4.1	5,463	0.08%
2023/08/23	6.1	65.54	3	65.70	65.50	3.1	5,491	0.06%
2023/08/22	26	65.62	3	65.50	65.50	23	5,549	0.41%
2023/08/21	4.1	66.34	3	65.90	66.30	1.1	5,565	0.02%
2023/08/18	18.2	66.49	3	66.90	66.40	15.2	5,583	0.27%
2023/08/17	21.1	65.99	4	66.35	66.10	17.1	5,600	0.30%
2023/08/16	8.1	66.91	3	66.70	66.90	5.1	5,576	0.09%
2023/08/15	6.1	68.54	3	68.30	68.10	3.1	5,578	0.06%
2023/08/14	15	68.90	3	68.70	68.70	12	5,662	0.21%
2023/08/11	5	69.82	3	69.80	69.60	2	5,776	0.03%
2023/08/10	3	69.60	5	69.82	69.70	-2	5,850	-0.03%
2023/08/09	10	69.68	3	70.00	70.10	7	5,848	0.12%
2023/08/08	4	69.80	3	69.50	69.20	1	5,860	0.02%
2023/08/07	4	69.83	3	70.00	69.90	1	5,812	0.02%
2023/08/04	3	69.70	3	70.20	70.00	0	5,839	0.00%
2023/08/02	5	69.94	3	69.60	69.70	2	5,836	0.03%
2023/08/01	8	70.54	3	70.60	70.60	5	5,769	0.09%
2023/07/31	6	69.95	3	70.10	70.00	3	5,748	0.05%
2023/07/28	3	70.10	3	70.00	69.80	0	5,728	0.00%
2023/07/27	8	69.88	3	69.80	70.00	5	5,714	0.09%
2023/07/26	5	69.64	3	69.90	70.00	2	5,738	0.03%
2023/07/25	11	69.72	3	69.70	69.60	8	5,754	0.14%
2023/07/24	4.1	70.27	3	70.00	70.00	1.1	5,803	0.02%
2023/07/21	15	70.55	5	70.48	70.70	10	5,783	0.17%
2023/07/20	6	70.63	3	70.40	70.40	3	5,763	0.05%
2023/07/19	5	70.70	4	70.63	70.30	1	5,795	0.02%
2023/07/18	4	70.33	3	70.30	70.10	1	5,791	0.02%
2023/07/17	4	70.98	3	70.80	70.80	1	5,726	0.02%
2023/07/14	6	70.70	5	70.94	71.20	1	5,723	0.02%
2023/07/13	4	69.60	14	70.08	69.90	-10	5,668	-0.18%
2023/07/12	5	68.96	3	68.90	69.40	2	5,634	0.04%
2023/07/11	4	69.31	5	69.74	69.60	-1	5,589	-0.02%
2023/07/10	2	68.90	1	69.20	69.00	1	5,584	0.02%
2023/07/07	10	68.76	3	69.00	68.70	7	5,556	0.13%
2023/07/06	12.3	69.87	3	69.10	69.20	9.3	5,528	0.17%
2023/07/05	3	70.90	3	71.40	70.80	0	5,375	0.00%
2023/07/04	10.1	71.33	8	71.24	70.90	2.1	5,323	0.04%
2023/07/03	6	72.43	3	72.90	72.10	3	5,251	0.06%
2023/06/30	9	72.58	6	73.00	72.50	3	5,272	0.06%
2023/06/29	18	73.11	5	72.80	72.80	13	5,230	0.25%
2023/06/28	8	76.36	5	76.18	76.10	3	5,153	0.06%
2023/06/27	4	77.58	7	77.37	77.10	-3	5,082	-0.06%
2023/06/26	1	77.90	20	78.00	78.00	-19	5,071	-0.37%
2023/06/21	4	78.30	1	78.00	78.60	3	5,041	0.06%
2023/06/20	6	78.42	3	78.80	78.50	3	5,031	0.06%
2023/06/19	3	79.10	3	79.10	79.00	0	5,005	0.00%
2023/06/16	0	0.00	3	80.40	80.10	-3	4,985	-0.06%
2023/06/15	0	0.00	2	79.50	79.40	-2	4,836	-0.04%
2023/06/14	1	79.20	2	79.60	79.20	-1	4,969	-0.02%
2023/06/13	3	79.30	0	0.00	79.20	3	4,990	0.06%
2023/06/09	0	0.00	1	79.80	79.90	-1	5,051	-0.02%
2023/06/08	0	0.00	1	79.70	79.30	-1	5,079	-0.02%
2023/06/07	0	0.00	1	79.60	79.50	-1	5,165	-0.02%
2023/06/06	0.1	79.10	5	79.80	79.20	-5	5,195	-0.10%
2023/06/05	2	78.70	1	78.70	78.70	1	5,184	0.02%
2023/06/02	5	78.04	0	0.00	78.10	5	5,193	0.10%
2023/05/31	1	78.40	0	0.00	77.70	1	5,107	0.02%
2023/05/30	22	78.13	0	0.00	78.10	22	4,923	0.45%
2023/05/26	4	78.30	3	78.90	78.80	1	4,926	0.02%
2023/05/25	4	79.90	0.1	80.40	79.60	3.9	4,889	0.08%
2023/05/24	0	0.00	3	80.67	80.90	-3	4,856	-0.06%
2023/05/23	0	0.00	1	81.00	80.70	-1	4,811	-0.02%
2023/05/22	0	0.00	1	80.70	80.70	-1	4,740	-0.02%
2023/05/19	0	0.00	1	80.30	80.60	-1	4,687	-0.02%
2023/05/18	1	80.00	12	80.33	80.20	-11	4,633	-0.24%
2023/05/17	10	79.50	3.2	80.01	79.90	6.8	4,558	0.15%
2023/05/16	0	0.00	6	78.47	78.80	-6	4,417	-0.14%
2023/05/12	0	0.00	6	77.70	77.30	-6	4,373	-0.14%
2023/05/11	0	0.00	6	77.70	77.70	-6	4,350	-0.14%
2023/05/09	0.1	77.70	0	0.00	78.50	0.1	4,373	0.00%
2023/05/08	0	0.00	8	77.50	77.70	-8	4,370	-0.18%
2023/05/05	0.1	77.60	0	0.00	77.50	0.1	4,369	0.00%
2023/05/04	0	0.00	0.4	77.50	77.60	-0.4	4,449	-0.01%
2023/05/02	1	77.30	0	0.00	77.50	1	4,564	0.02%
2023/04/27	0	77.70	0	0.00	77.70	0	4,706	0.00%
2023/04/26	0.2	77.80	4.1	77.87	78.00	-3.9	4,657	-0.08%
2023/04/25	1	77.20	1	78.00	77.40	0	4,610	0.00%
2023/04/24	0	0.00	2.1	78.14	78.00	-2.1	4,546	-0.05%
2023/04/21	0	0.00	3	77.90	77.90	-3	4,504	-0.07%
2023/04/19	2	77.60	0	0.00	77.00	2	4,598	0.04%
2023/04/18	3	77.20	4.2	77.56	77.90	-1.2	4,591	-0.03%
2023/04/17	3	77.70	4	77.65	77.70	-1	4,587	-0.02%
2023/04/14	0.4	77.70	0	0.00	77.90	0.4	4,574	0.01%
2023/04/13	1	77.40	0	0.00	77.90	1	4,581	0.02%
2023/04/12	2	77.80	1	77.79	77.90	1	4,563	0.02%
2023/04/11	0	77.30	20	78.00	77.90	-20	4,582	-0.44%
2023/04/10	2	77.60	0	0.00	77.70	2	4,552	0.04%
2023/04/07	0.4	77.30	0	0.00	77.50	0.4	4,545	0.01%
2023/04/06	1	76.90	0.4	76.90	77.30	0.7	4,554	0.01%
2023/03/31	0.4	77.70	1	77.80	77.50	-0.6	4,560	-0.01%
2023/03/29	0	0.00	24.3	77.63	78.00	-24.3	4,900	-0.50%
2023/03/28	3	77.00	2	77.20	77.20	1	5,105	0.02%
2023/03/27	0	0.00	1.4	76.95	77.30	-1.4	5,320	-0.03%
2023/03/24	0	0.00	1	76.90	76.80	-1	5,700	-0.02%
2023/03/23	0	0.00	2	76.15	76.60	-2	5,734	-0.03%
2023/03/22	0	0.00	2	75.99	75.90	-2	5,797	-0.04%
2023/03/21	0	0.00	2	75.90	75.50	-2	5,884	-0.03%
2023/03/20	1.1	75.51	1	75.90	75.40	0.1	5,953	0.00%
2023/03/17	0	0.00	8	75.94	76.50	-8	6,062	-0.13%
2023/03/16	0.1	74.80	0	0.00	74.90	0.1	6,030	0.00%
2023/03/15	2.1	74.70	0	0.00	74.50	2.1	6,106	0.03%
2023/03/14	1.1	73.62	3	74.53	74.10	-1.9	6,150	-0.03%
2023/03/13	1.1	74.86	0	0.00	74.70	1.1	6,178	0.02%
2023/03/10	0	74.35	0	0.00	74.00	0	6,196	0.00%
2023/03/09	8.1	75.25	0	0.00	74.60	8.1	6,243	0.13%
2023/03/08	6	75.63	3	76.00	76.10	3	6,381	0.05%
2023/03/07	1	75.90	1	76.10	76.20	0	6,462	0.00%
2023/03/06	0.7	75.54	3	76.07	75.70	-2.3	6,623	-0.03%
2023/03/03	1.2	75.14	0	0.00	75.10	1.2	6,742	0.02%
2023/03/02	0	0.00	1	75.50	75.10	-1	6,932	-0.01%
2023/03/01	7.4	74.68	2	74.75	74.70	5.4	7,056	0.08%
2023/02/24	4	75.63	0.4	75.92	75.60	3.7	7,167	0.05%
2023/02/23	0	0.00	4.3	76.36	76.10	-4.3	7,156	-0.06%
2023/02/22	4.1	75.14	2	76.10	76.00	2.1	7,172	0.03%
2023/02/21	0	75.50	8	75.90	76.00	-8	7,202	-0.11%
2023/02/20	1	75.40	0	0.00	75.80	1	7,342	0.01%
2023/02/17	0	75.20	0	0.00	75.70	0	7,450	0.00%
2023/02/16	0	75.00	6.3	75.49	75.40	-6.3	7,625	-0.08%
2023/02/15	10.2	74.72	5	74.78	74.70	5.2	7,783	0.07%
2023/02/14	0	0.00	1	75.60	75.50	-1	7,799	-0.01%
2023/02/13	4.1	74.33	7	75.06	75.30	-2.9	7,853	-0.04%
2023/02/10	0	0.00	1	74.40	74.40	-1	7,889	-0.01%
2023/02/09	0.2	74.70	0	0.00	74.80	0.2	7,999	0.00%
2023/02/08	5	74.90	2	74.75	74.70	3	8,109	0.04%
2023/02/07	2	75.00	4.3	75.59	75.30	-2.3	8,221	-0.03%
2023/02/06	0	74.80	2	75.00	74.40	-2	8,225	-0.02%
2023/02/03	4	74.48	3	74.90	74.60	1	8,225	0.01%
2023/02/02	6.1	74.34	5	74.90	75.20	1.1	8,250	0.01%
2023/01/31	5	75.94	0.1	75.60	75.40	4.9	8,278	0.06%
2023/01/30	4	75.08	6	75.90	77.00	-2	8,248	-0.02%
2023/01/17	0	0.00	3	75.00	75.00	-3	8,151	-0.04%
2023/01/16	1	75.00	24	74.50	74.70	-23	8,187	-0.28%
2023/01/13	0	0.00	16	74.49	74.30	-16	8,200	-0.20%
2023/01/12	0	0.00	2	74.20	74.30	-2	8,525	-0.02%
2023/01/11	2	73.46	0	0.00	74.00	2	8,605	0.02%
2023/01/10	5.1	74.00	0.9	74.10	74.50	4.2	8,690	0.05%
2023/01/09	0	0.00	5	74.02	74.80	-5	8,743	-0.06%
2023/01/06	0	72.30	4	72.30	72.80	-4	8,735	-0.05%
2023/01/05	0	72.10	3	72.03	72.10	-3	8,884	-0.03%
2023/01/04	0	71.70	0	0.00	71.50	0	8,972	0.00%
2023/01/03	0	70.90	5	71.88	71.90	-5	9,080	-0.05%
2022/12/30	0	71.20	2	71.40	71.00	-2	9,055	-0.02%
2022/12/29	10.1	70.47	0	0.00	70.40	10.1	9,092	0.11%
2022/12/28	11.1	71.62	1	71.60	71.40	10.1	9,086	0.11%
2022/12/27	0	72.00	2	72.00	71.70	-2	9,118	-0.02%
2022/12/26	0	71.20	0	0.00	71.40	0	9,166	0.00%
2022/12/23	13	70.59	0	0.00	70.30	13	9,286	0.14%
2022/12/22	5	71.00	0	0.00	71.40	5	9,411	0.05%
2022/12/21	5	70.22	3	70.70	70.50	2	9,300	0.02%
2022/12/20	3.1	70.69	5	70.80	70.30	-1.9	9,141	-0.02%
2022/12/19	3	71.55	0	0.00	71.50	3	8,987	0.03%
2022/12/16	3	72.94	0	0.00	72.50	3	8,784	0.03%
2022/12/15	2.1	74.20	1	74.00	74.10	1.1	8,474	0.01%
2022/12/14	0.3	73.84	0.1	74.20	73.90	0.2	8,469	0.00%
2022/12/13	15.1	72.50	0	0.00	72.60	15.1	8,418	0.18%
2022/12/12	1	72.60	0	0.00	73.30	1	8,349	0.01%
2022/12/09	0.2	74.00	0	0.00	73.50	0.2	8,481	0.00%
2022/12/08	5.3	74.07	6	73.77	73.30	-0.7	8,428	-0.01%
2022/12/07	1	75.60	0	0.00	75.20	1	8,364	0.01%
2022/12/06	3	75.80	0	0.00	75.80	3	8,263	0.04%
2022/12/05	2	76.85	4	77.73	76.70	-2	8,206	-0.02%
2022/12/01	3	77.87	8	77.85	77.60	-5	8,155	-0.06%
2022/11/30	0	76.50	2.1	77.27	76.90	-2	8,039	-0.03%
2022/11/29	1.1	75.71	4.4	76.84	76.70	-3.3	7,885	-0.04%
2022/11/28	5	75.50	6	76.62	76.00	-1	7,825	-0.01%
2022/11/25	0.3	77.45	2	77.80	77.10	-1.7	7,756	-0.02%
2022/11/24	0.1	77.16	3.1	77.37	77.10	-3	7,691	-0.04%
2022/11/23	7	76.63	2	76.30	76.30	5	7,618	0.07%
2022/11/22	0.1	73.90	18.3	75.53	75.80	-18.2	7,574	-0.24%
2022/11/18	0.1	72.90	0	0.00	73.20	0.1	7,385	0.00%
2022/11/17	0	72.40	4	73.08	73.00	-4	7,364	-0.05%
2022/11/16	11.2	73.25	10	72.80	72.40	1.2	7,344	0.02%
2022/11/15	0	73.50	2.1	73.68	74.20	-2.1	7,236	-0.03%
2022/11/11	0	0.00	3.3	72.19	72.60	-3.3	7,000	-0.05%
2022/11/10	0.2	70.70	0	0.00	70.60	0.2	6,892	0.00%
2022/11/09	1	70.50	2.5	70.60	70.70	-1.5	6,902	-0.02%
2022/11/08	1	70.20	0	0.00	70.50	1	6,916	0.01%
2022/11/07	0	0.00	3	69.50	70.00	-3	6,913	-0.04%
2022/11/04	5	67.88	5	67.86	67.90	0	6,853	0.00%
2022/11/03	2.2	68.30	0	0.00	68.70	2.2	6,796	0.03%
2022/11/02	0	68.50	0	0.00	68.50	0	6,733	0.00%
2022/10/31	2	68.55	3	68.60	68.30	-1	6,744	-0.01%
2022/10/27	0	0.00	11	69.13	68.60	-11	6,872	-0.16%
2022/10/26	3	68.00	3	68.70	68.60	0	7,016	0.00%
2022/10/25	3	68.00	6	68.55	68.40	-3	7,013	-0.04%
2022/10/24	2	68.20	3	68.40	68.50	-1	7,024	-0.01%
2022/10/21	1	67.80	4	67.35	67.60	-3	6,986	-0.04%
2022/10/20	12	64.71	19.1	66.53	67.60	-7.1	6,978	-0.10%
2022/10/19	0	0.00	1	66.90	66.10	-1	6,699	-0.01%
2022/10/18	0	0.00	20	65.89	66.80	-20	6,658	-0.30%
2022/10/17	15	63.50	18	64.73	64.50	-3	6,646	-0.04%
2022/10/14	5.1	65.10	1	65.20	64.20	4.1	6,693	0.06%
2022/10/13	16.2	63.59	8	63.30	63.80	8.2	6,750	0.12%
2022/10/12	7	64.77	2	65.50	65.10	5	6,730	0.07%
2022/10/11	5	66.00	5	66.70	66.10	0	6,783	0.00%
2022/10/07	4	67.01	3	67.00	67.00	1	6,785	0.02%
2022/10/06	0	67.80	0	0.00	67.60	0	6,966	0.00%
2022/10/05	6	67.50	5.2	68.20	68.30	0.8	7,221	0.01%
2022/10/04	10	67.78	5	68.20	67.80	5	7,593	0.07%
2022/10/03	0	67.00	3	67.53	67.70	-3	7,791	-0.04%
2022/09/30	0	66.20	1	66.80	66.90	-1	8,005	-0.01%
2022/09/29	5.1	65.11	3	65.63	65.70	2.1	8,210	0.03%
2022/09/28	14	65.56	5	65.20	65.10	9	8,691	0.10%
2022/09/27	1.1	66.25	11	66.60	66.20	-9.9	8,991	-0.11%
2022/09/26	1	66.30	1	66.10	66.20	0	9,186	0.00%
2022/09/23	3.1	66.42	3	67.00	67.10	0.1	9,300	0.00%
2022/09/22	11.1	66.32	3	66.70	66.40	8.1	9,398	0.09%
2022/09/21	3	67.20	4.7	67.15	67.30	-1.6	9,403	-0.02%
2022/09/20	6	67.35	7	67.51	67.20	-1	9,413	-0.01%
2022/09/19	11	67.59	7	67.66	67.40	4	9,477	0.04%
2022/09/16	3	67.81	5	67.80	68.40	-2	9,539	-0.02%
2022/09/15	3	67.40	3	68.00	68.40	0	9,456	0.00%
2022/09/14	6.1	67.80	0.1	68.00	67.60	5.9	9,488	0.06%
2022/09/13	4	68.73	3	68.70	68.80	1	9,567	0.01%
2022/09/12	20	68.36	3.5	68.47	68.70	16.5	9,630	0.17%
2022/09/08	3.1	66.80	3	67.30	67.20	0.1	9,737	0.00%
2022/09/07	5	66.92	3	66.90	66.80	2	9,790	0.02%
2022/09/06	0.1	67.65	0	0.00	67.80	0.1	9,824	0.00%
2022/09/05	3.1	67.00	3	67.20	67.10	0.1	9,864	0.00%
2022/09/02	7.1	67.53	6	67.13	67.00	1.1	9,943	0.01%
2022/09/01	4.1	67.49	3	67.80	67.80	1.1	9,932	0.01%
2022/08/31	1	68.71	0	0.00	68.70	1	9,898	0.01%
2022/08/30	6	68.35	10	68.57	68.60	-4	9,876	-0.04%
2022/08/29	1	68.70	1	68.90	68.70	0	9,833	0.00%
2022/08/26	5	70.54	3	70.30	70.20	2	9,802	0.02%
2022/08/25	1	70.60	0	0.00	70.80	1	9,828	0.01%
2022/08/24	4.1	70.18	7	70.40	70.10	-3	9,948	-0.03%
2022/08/23	2.3	70.27	0	0.00	70.10	2.3	10,808	0.02%
2022/08/22	0	0.00	1	70.80	70.90	-1	10,947	-0.01%
2022/08/19	9.1	70.30	2	70.90	71.00	7.1	11,031	0.06%
2022/08/18	1.1	70.40	3	70.47	70.60	-2	11,079	-0.02%
2022/08/17	1	70.51	3	70.73	70.80	-2	11,159	-0.02%
2022/08/16	2	70.40	0	0.00	70.40	2	11,178	0.02%
2022/08/15	2	70.25	7	70.53	70.60	-5	11,214	-0.04%
2022/08/12	0	69.80	7.3	69.49	69.60	-7.3	11,247	-0.06%
2022/08/11	0	0.00	5.1	68.90	68.90	-5.1	11,265	-0.05%
2022/08/10	1.1	66.75	0	0.00	67.70	1.1	11,455	0.01%
2022/08/09	4	66.63	3	67.10	67.00	1	11,572	0.01%
2022/08/08	1	67.11	0	0.00	67.20	1	11,639	0.01%
2022/08/05	1	67.60	3	67.67	67.60	-2	11,782	-0.02%
2022/08/04	2.2	66.82	5	66.94	67.30	-2.8	11,848	-0.02%
2022/08/03	1	66.81	0	0.00	67.70	1	11,804	0.01%
2022/08/02	8	66.94	4	67.45	67.70	4	11,811	0.03%
2022/08/01	28.2	68.52	3	68.53	68.50	25.2	11,690	0.22%
2022/07/29	5.3	67.08	4	67.05	67.30	1.3	11,720	0.01%
2022/07/28	2.1	66.30	1	66.60	66.60	1	11,700	0.01%
2022/07/27	1	65.80	0	0.00	65.90	1	11,695	0.01%
2022/07/26	7	65.66	1	65.90	65.70	6	11,710	0.05%
2022/07/25	5	65.60	0	0.00	65.60	5	11,714	0.04%
2022/07/22	12	64.95	5	64.96	64.70	7	11,755	0.06%
2022/07/21	2	64.12	4.1	64.78	65.00	-2.1	11,726	-0.02%
2022/07/20	20.4	64.30	13	63.84	63.30	7.4	11,667	0.06%
2022/07/19	19.4	63.50	3	63.73	63.70	16.4	11,648	0.14%
2022/07/18	4	62.80	2	63.00	62.90	2	11,597	0.02%
2022/07/15	1.1	62.64	0	0.00	62.60	1.1	11,514	0.01%
2022/07/14	28	62.28	32.2	62.58	62.70	-4.2	11,519	-0.04%
2022/07/13	10	62.23	2	62.45	62.00	8	11,450	0.07%
2022/07/12	34.2	61.07	4	60.25	60.60	30.2	11,252	0.27%
2022/07/11	12.2	64.25	18	63.78	63.60	-5.8	10,916	-0.05%
2022/07/08	20.1	65.01	4	64.95	65.00	16.1	10,823	0.15%
2022/07/07	30	64.98	47	64.57	65.00	-17	10,711	-0.16%
2022/07/06	48.5	67.91	24	68.65	67.00	24.5	10,509	0.23%
2022/07/05	34	81.76	6	81.63	80.60	28	9,928	0.28%
2022/07/04	2	82.80	4	82.90	82.60	-2	9,579	-0.02%
2022/07/01	6	83.03	7	83.21	82.70	-1	9,449	-0.01%
2022/06/30	15	83.66	15.7	83.66	83.00	-0.7	9,329	-0.01%
2022/06/28	2	84.50	0	0.00	84.80	2	9,228	0.02%
2022/06/27	2	84.75	0	0.00	84.70	2	9,313	0.02%
2022/06/24	0	0.00	22.3	84.39	84.70	-22.3	9,278	-0.24%
2022/06/23	2	83.50	0	83.30	83.30	2	9,228	0.02%
2022/06/22	8	83.51	9	83.84	83.50	-1	9,151	-0.01%
2022/06/21	4.2	82.84	20	83.61	83.70	-15.8	9,089	-0.17%
2022/06/20	17.5	82.35	0	0.00	82.10	17.5	9,020	0.19%
2022/06/17	1	83.20	0	0.00	83.00	1	9,009	0.01%
2022/06/16	0	0.00	1	83.60	83.20	-1	8,928	-0.01%
2022/06/15	7	82.86	11	83.65	83.40	-4	9,103	-0.04%
2022/06/14	7	82.99	0.1	83.40	82.90	6.9	9,186	0.08%
2022/06/13	15.3	83.21	2	82.90	83.30	13.3	9,263	0.14%
2022/06/10	0	0.00	4	84.60	84.70	-4	9,240	-0.04%
2022/06/09	0	84.50	0	0.00	84.80	0	9,403	0.00%
2022/06/08	0	0.00	5	84.62	84.50	-5	9,462	-0.05%
2022/06/07	14	84.15	0	0.00	84.30	14	9,520	0.15%
2022/06/06	0	84.70	0	0.00	84.60	0	9,552	0.00%
2022/06/02	8	83.96	5	84.30	84.50	3	9,610	0.03%
2022/06/01	8	84.36	8	84.94	84.60	0	9,701	0.00%
2022/05/31	3	83.90	4	84.33	85.30	-1	9,648	-0.01%
2022/05/30	1.1	83.49	2	83.05	83.90	-1	8,843	-0.01%
2022/05/27	0	0.00	2	82.25	82.30	-2	8,816	-0.02%
2022/05/26	3.1	81.72	0	0.00	81.70	3.1	8,882	0.03%
2022/05/25	3.8	81.70	0	0.00	82.00	3.8	8,978	0.04%
2022/05/24	6	81.87	0	0.00	81.30	6	9,061	0.07%
2022/05/23	4	81.65	3	82.00	82.20	1	9,026	0.01%
2022/05/20	1	81.60	0	0.00	82.10	1	9,056	0.01%
2022/05/19	0.1	82.00	0	0.00	81.40	0.1	9,002	0.00%
2022/05/18	4	81.65	1	81.90	82.50	3	9,034	0.03%
2022/05/17	12	80.93	7	81.04	81.30	5	8,874	0.06%
2022/05/16	11	81.88	8	81.20	81.20	3	8,814	0.03%
2022/05/13	11.3	81.96	10	81.80	82.00	1.3	8,770	0.02%
2022/05/12	27.1	83.15	9	82.70	82.10	18.1	8,698	0.21%
2022/05/11	1	83.80	0	0.00	84.40	1	8,646	0.01%
2022/05/10	8	84.03	5	84.40	84.40	3	8,630	0.03%
2022/05/09	18	84.71	5	85.00	84.70	13	8,550	0.15%
2022/05/06	5.1	85.92	1	86.30	86.60	4.1	8,562	0.05%
2022/05/05	1	86.90	0	0.00	87.10	1	8,714	0.01%
2022/05/04	0.2	86.70	0	0.00	86.60	0.2	8,737	0.00%
2022/05/03	4.1	86.00	3	86.70	86.50	1.1	8,896	0.01%
2022/04/29	0	0.00	6	86.43	86.70	-6	8,906	-0.07%
2022/04/28	7	85.39	0	0.00	85.50	7	8,945	0.08%
2022/04/27	13	85.18	3	85.60	85.10	10	8,922	0.11%
2022/04/26	5	86.10	5	86.40	86.30	0	8,891	0.00%
2022/04/25	12	86.11	0	0.00	85.90	12	8,836	0.14%
2022/04/22	2	87.95	0	0.00	87.60	2	8,683	0.02%
2022/04/21	6	88.43	3	88.40	88.30	3	8,692	0.03%
2022/04/20	1	88.00	0	0.00	88.70	1	8,693	0.01%
2022/04/19	4	88.08	5	88.38	88.00	-1	8,697	-0.01%
2022/04/18	15.2	87.80	9	88.10	87.80	6.2	8,683	0.07%
2022/04/15	15	89.05	8.3	89.01	88.80	6.7	8,617	0.08%
2022/04/14	14	89.68	7	89.90	89.70	7	8,621	0.08%
2022/04/13	30	90.33	14	90.60	90.40	16	8,550	0.19%
2022/04/12	11.1	91.07	8	91.10	91.30	3.1	8,438	0.04%
2022/04/11	2	92.35	1	92.30	92.10	1	8,361	0.01%
2022/04/08	0	93.00	0	0.00	93.40	0	8,363	0.00%
2022/04/07	0	0.00	2	93.55	93.10	-2	8,374	-0.02%
2022/04/06	1	92.20	1	93.60	93.60	0	8,282	0.00%
2022/03/31	3	93.37	0.1	93.10	93.20	2.9	8,188	0.04%
2022/03/30	8	93.23	16	93.34	93.50	-8	8,153	-0.10%
2022/03/29	0	0.00	5	92.30	92.50	-5	8,031	-0.06%
2022/03/28	3	91.60	1	92.00	92.20	2	7,980	0.03%
2022/03/24	1	92.10	0	0.00	92.40	1	8,015	0.01%
2022/03/23	5.6	92.58	1	92.80	92.50	4.6	8,110	0.06%
2022/03/22	1	91.90	0	0.00	92.40	1	8,181	0.01%
2022/03/21	1	92.00	0.4	92.00	92.10	0.6	8,181	0.01%
2022/03/18	14.4	92.08	4	92.20	91.30	10.4	8,178	0.13%
2022/03/17	8	91.75	8	92.09	91.90	0	8,008	0.00%
2022/03/16	2.1	91.14	2	91.10	91.50	0.1	7,824	0.00%
2022/03/15	1	91.00	1.1	90.89	90.80	-0.1	7,738	0.00%
2022/03/14	3	91.23	8	91.29	91.20	-5	7,713	-0.06%
2022/03/11	4	89.60	11	89.89	89.80	-7	7,580	-0.09%
2022/03/10	5	89.28	3	89.37	89.60	2	7,506	0.03%
2022/03/09	0	0.00	2	88.00	88.00	-2	7,441	-0.03%
2022/03/08	13.5	87.02	3	86.90	86.60	10.5	7,385	0.14%
2022/03/07	6	88.05	4	88.75	88.40	2	7,286	0.03%
2022/03/04	2	89.70	3	90.40	90.70	-1	7,488	-0.01%
2022/03/03	2	91.15	1	91.00	91.20	1	7,501	0.01%
2022/03/02	1	90.30	3.1	90.00	90.50	-2.1	7,610	-0.03%
2022/03/01	2	89.15	16	89.33	90.00	-14	7,506	-0.19%
2022/02/25	11	87.00	4	86.90	87.70	7	7,389	0.09%
2022/02/24	2	87.35	3	87.53	87.10	-1	7,273	-0.01%
2022/02/23	1	88.80	0	0.00	88.60	1	7,148	0.01%
2022/02/22	6	87.83	0.1	87.90	88.20	5.9	7,203	0.08%
2022/02/21	5	88.82	2	89.00	89.10	3	7,161	0.04%
2022/02/18	13	89.05	2	89.15	89.10	11	7,300	0.15%
2022/02/17	0	0.00	4	89.03	88.70	-4	7,270	-0.06%
2022/02/16	5	87.42	4	88.13	88.80	1	7,252	0.01%
2022/02/15	1	87.50	0	0.00	87.40	1	7,202	0.01%
2022/02/14	4	87.70	0	0.00	88.40	4	7,227	0.06%
2022/02/11	0	0.00	2	88.75	88.80	-2	7,240	-0.03%
2022/02/10	3	88.30	0	0.00	88.60	3	7,290	0.04%
2022/02/09	4	88.73	0	0.00	89.20	4	7,322	0.05%
2022/02/08	1	88.60	0	0.00	88.60	1	7,360	0.01%
2022/02/07	1	87.30	12	88.95	89.50	-11	7,303	-0.15%
2022/01/26	1	86.40	0	0.00	86.40	1	7,150	0.01%
2022/01/25	4.1	85.23	3	85.20	85.50	1.1	7,162	0.02%
2022/01/24	9.3	86.68	0	0.00	87.00	9.3	7,014	0.13%
2022/01/21	2	86.45	4	87.30	86.40	-2	7,064	-0.03%
2022/01/20	1	87.60	1	87.80	87.40	0	7,112	0.00%
2022/01/19	0	0.00	1	87.60	87.40	-1	7,134	-0.01%
2022/01/18	3	87.40	0	0.00	87.40	3	7,125	0.04%
2022/01/17	0	0.00	4	87.50	87.50	-4	7,147	-0.06%
2022/01/14	0	0.00	6.4	87.88	87.70	-6.4	7,164	-0.09%
2022/01/13	3	88.37	1.2	88.57	88.70	1.8	7,101	0.03%
2022/01/12	1.3	87.89	2	87.95	88.40	-0.7	7,116	-0.01%
2022/01/11	1	87.00	5.5	86.86	87.10	-4.5	7,050	-0.06%
2022/01/07	1.5	86.37	0	0.00	86.50	1.5	7,005	0.02%
2022/01/06	4	86.13	0	0.00	86.10	4	6,947	0.06%
2022/01/05	1	85.80	0	0.00	86.10	1	6,963	0.01%
2022/01/04	2	86.00	0	0.00	86.20	2	7,143	0.03%
2022/01/03	0	0.00	15	86.13	86.30	-15	7,176	-0.21%
2021/12/30	0	0.00	1	85.90	85.40	-1	7,270	-0.01%
2021/12/29	1.1	85.98	2	86.00	86.00	-0.9	7,440	-0.01%
2021/12/28	0	0.00	4	85.90	86.00	-4	7,564	-0.05%
2021/12/27	0.1	85.70	1	85.70	85.90	-0.9	7,652	-0.01%
2021/12/24	6	85.33	6	85.60	85.90	0	7,805	0.00%
2021/12/23	5.3	84.92	12	85.03	85.40	-6.7	7,889	-0.09%
2021/12/22	2	84.30	3	84.77	84.80	-1	8,060	-0.01%
2021/12/21	5.2	84.69	1	84.60	84.40	4.2	8,178	0.05%
2021/12/20	4	83.68	4	84.10	83.80	0	8,376	0.00%
2021/12/17	1	84.20	5	83.98	84.30	-4	8,528	-0.05%
2021/12/16	14	82.96	7	82.80	82.70	7	8,466	0.08%
2021/12/15	5	82.98	4	83.40	83.80	1	8,493	0.01%
2021/12/14	7	83.00	4	83.00	83.00	3	8,655	0.03%
2021/12/13	1	84.50	0	0.00	83.30	1	8,817	0.01%
2021/12/09	0	0.00	1	84.50	84.80	-1	8,885	-0.01%
2021/12/08	0.1	84.80	0	0.00	84.60	0.1	8,884	0.00%
2021/12/07	1	83.60	1	84.00	84.70	0	8,812	0.00%
2021/12/06	0	0.00	1	84.00	84.20	-1	8,805	-0.01%
2021/12/03	3	83.30	3	83.90	83.60	0	8,827	0.00%
2021/12/02	1	83.70	1	83.70	83.80	0	8,820	0.00%
2021/12/01	2	82.50	3	83.50	83.50	-1	8,784	-0.01%
2021/11/30	7	82.90	0	0.00	82.50	7	8,799	0.08%
2021/11/29	8	82.91	3	82.93	82.70	5	8,466	0.06%
2021/11/26	11	84.63	1	84.00	84.00	10	8,453	0.12%
2021/11/25	1	86.00	15	86.40	86.30	-14	8,420	-0.17%
2021/11/24	0	0.00	6	86.40	86.40	-6	8,422	-0.07%
2021/11/23	1	85.50	0	0.00	85.60	1	8,420	0.01%
2021/11/19	4	85.00	0	0.00	85.00	4	8,397	0.05%
2021/11/18	0	0.00	3	85.53	86.00	-3	8,322	-0.04%
2021/11/17	6	85.03	2	85.10	85.60	4	8,265	0.05%
2021/11/16	0.6	85.90	0	0.00	85.90	0.6	8,231	0.01%
2021/11/12	2	85.50	0	0.00	86.00	2	8,256	0.02%
2021/11/10	3	85.67	1	85.20	85.20	2	8,192	0.02%
2021/11/09	2	85.40	0	0.00	85.80	2	8,137	0.02%
2021/11/08	15	85.30	0	0.00	85.70	15	8,041	0.19%
2021/11/05	7	84.34	7	84.87	84.90	0	8,010	0.00%
2021/11/04	8	85.03	3	85.10	85.10	5	8,014	0.06%
2021/11/03	9	84.60	4	84.80	84.70	5	8,036	0.06%
2021/11/02	5	84.96	3	85.00	85.00	2	8,015	0.02%
2021/11/01	4	85.05	2	84.90	84.90	2	7,932	0.03%
2021/10/29	9	85.39	9	85.59	85.10	0	7,891	0.00%
2021/10/28	17	86.55	5	86.40	86.00	12	7,848	0.15%
2021/10/27	12	88.08	0	0.00	87.90	12	7,783	0.15%
2021/10/26	5	88.44	0	0.00	88.80	5	7,801	0.06%
2021/10/25	35	88.33	0	0.00	88.20	35	7,824	0.45%
2021/10/22	1	88.50	0	0.00	88.40	1	7,978	0.01%
2021/10/19	0	0.00	0	89.10	88.90	0	8,108	0.00%
2021/10/18	2	88.50	2	88.80	88.50	0	8,203	0.00%
2021/10/15	1	88.00	2.7	88.84	89.20	-1.7	8,279	-0.02%
2021/10/14	2	88.75	3	88.40	88.20	-1	8,280	-0.01%
2021/10/13	3.1	89.06	23.3	89.00	88.90	-20.3	8,392	-0.24%
2021/10/12	30	88.52	5	88.34	88.60	25	8,441	0.30%
2021/10/08	1	91.30	6	91.28	91.30	-5	8,275	-0.06%
2021/10/07	2	90.00	6.5	90.25	90.70	-4.5	8,300	-0.05%
2021/10/06	6	90.03	4	90.28	90.00	2	8,281	0.02%
2021/10/05	5	87.50	5	88.12	88.90	0	8,242	0.00%
2021/10/04	5	87.64	6	87.10	87.20	-1	8,212	-0.01%
2021/10/01	16	88.28	4	87.75	88.20	12	8,162	0.15%
2021/09/30	5	89.92	14	90.79	91.50	-9	8,079	-0.11%
2021/09/29	16.1	91.14	19	91.36	90.80	-3	8,020	-0.04%
2021/09/28	1.1	92.59	16.2	92.54	92.80	-15.1	7,967	-0.19%
2021/09/27	22	92.40	11	92.29	92.10	11	7,950	0.14%
2021/09/24	9	90.92	35.3	90.93	91.30	-26.3	7,852	-0.33%
2021/09/23	0	0.00	2	88.70	88.90	-2	7,768	-0.03%
2021/09/22	11	87.77	3	87.30	87.30	8	7,747	0.10%
2021/09/17	1	90.30	2	90.30	89.90	-1	7,600	-0.01%
2021/09/16	1	90.50	26	90.34	90.50	-25	7,426	-0.34%
2021/09/15	0	0.00	2	88.85	88.90	-2	7,223	-0.03%
2021/09/14	0	0.00	0.2	88.50	88.60	-0.2	7,275	0.00%
2021/09/13	0	0.00	2	88.40	88.50	-2	7,231	-0.03%
2021/09/10	0	0.00	1.4	87.71	87.90	-1.4	7,333	-0.02%
2021/09/09	6	86.10	4	86.60	87.00	2	7,649	0.03%
2021/09/08	5	87.14	4	87.70	87.40	1	7,592	0.01%
2021/09/07	2	87.20	1	88.00	87.70	1	7,579	0.01%
2021/09/03	2	87.50	3	87.80	88.00	-1	7,565	-0.01%
2021/09/02	4	87.45	2.5	87.10	87.50	1.5	7,573	0.02%
2021/09/01	2	87.90	2	88.50	88.50	0	7,654	0.00%
2021/08/31	0	0.00	5	87.94	89.60	-5	7,611	-0.07%
2021/08/30	5.5	86.37	6	86.70	87.60	-0.5	7,493	-0.01%
2021/08/27	0	0.00	5	85.66	86.30	-5	7,490	-0.07%
2021/08/26	2	84.10	0	0.00	84.60	2	7,551	0.03%
2021/08/25	2	84.80	6	85.00	85.20	-4	7,609	-0.05%
2021/08/24	0	0.00	1	84.70	84.90	-1	7,629	-0.01%
2021/08/23	0	0.00	2	83.20	83.60	-2	7,684	-0.03%
2021/08/20	7	83.23	5	82.16	81.90	2	7,776	0.03%
2021/08/19	13	85.08	6.4	84.30	84.00	6.6	7,867	0.08%
2021/08/17	0	86.00	2	85.70	86.10	-2	7,921	-0.03%
2021/08/16	7	85.57	6	86.23	85.90	1	7,922	0.01%
2021/08/13	9.2	86.06	13	86.32	86.40	-3.8	7,928	-0.05%
2021/08/12	7	87.43	0	0.00	87.80	7	7,979	0.09%
2021/08/11	2	87.00	4.1	87.44	87.80	-2	8,062	-0.02%
2021/08/10	5	87.20	3.5	87.09	87.00	1.5	8,090	0.02%
2021/08/09	6	87.22	5	88.10	88.30	1	8,176	0.01%
2021/08/06	0	87.40	1.3	88.19	88.40	-1.3	8,265	-0.02%
2021/08/05	0	87.75	5	87.94	87.80	-5	8,476	-0.06%
2021/08/04	3	88.00	4	88.08	88.30	-1	8,837	-0.01%
2021/08/03	0	87.80	1	88.50	88.40	-1	8,962	-0.01%
2021/08/02	1.1	87.89	5	88.00	88.80	-3.9	9,021	-0.04%
2021/07/30	0.1	86.89	4.5	87.27	87.00	-4.4	9,159	-0.05%
2021/07/29	0	0.00	17	86.04	86.30	-17	9,219	-0.18%
2021/07/28	10.1	83.89	71	84.38	85.30	-60.9	9,341	-0.65%
2021/07/27	1	86.30	4	86.25	86.00	-3	9,387	-0.03%
2021/07/26	10	87.64	5	86.60	86.20	5	9,446	0.05%
2021/07/23	0	0.00	3	88.30	88.00	-3	9,560	-0.03%
2021/07/22	0	0.00	1	87.40	87.80	-1	9,735	-0.01%
2021/07/21	6	85.12	0	85.50	85.60	6	9,914	0.06%
2021/07/20	4	85.95	6	86.42	86.00	-2	9,937	-0.02%
2021/07/19	32	87.74	5	87.82	87.90	27	10,018	0.27%
2021/07/16	12	88.69	21	88.85	89.00	-9	10,217	-0.09%
2021/07/15	0	0.00	5	87.68	87.90	-5	10,346	-0.05%
2021/07/14	5.5	87.42	7	87.70	87.20	-1.5	10,507	-0.01%
2021/07/13	1	86.50	7	86.71	86.90	-6	10,658	-0.06%
2021/07/12	8.3	86.42	2	85.80	86.00	6.3	10,789	0.06%
2021/07/09	0.1	85.20	7	85.40	86.30	-6.9	11,013	-0.06%
2021/07/08	1	85.60	4	85.70	85.50	-3	11,065	-0.03%
2021/07/07	0.1	85.80	5	86.22	86.60	-4.9	11,322	-0.04%
2021/07/06	3	85.97	2.2	86.17	85.90	0.8	11,653	0.01%
2021/07/05	5	86.08	21.3	86.18	86.50	-16.3	11,899	-0.14%
2021/07/02	12.2	85.14	26	85.51	84.50	-13.8	11,829	-0.12%
2021/07/01	2	83.60	24	84.88	83.90	-22	11,777	-0.19%
2021/06/30	2	82.90	2	83.20	83.20	0	11,732	0.00%
2021/06/29	0	0.00	12	82.90	83.30	-12	11,703	-0.10%
2021/06/28	1	83.30	0	0.00	83.30	1	11,867	0.01%
2021/06/25	2	83.15	10.1	83.72	83.00	-8.1	12,002	-0.07%
2021/06/24	0	0.00	1.2	83.05	83.00	-1.2	12,239	-0.01%
2021/06/23	4	82.30	2	82.60	82.80	2	12,322	0.02%
2021/06/22	1	81.80	1	82.50	81.90	0	12,223	0.00%
2021/06/21	10	80.41	2	81.10	81.40	8	12,267	0.07%
2021/06/18	17	83.14	3	82.40	82.30	14	12,160	0.12%
2021/06/17	7	84.03	5	84.76	84.90	2	11,939	0.02%
2021/06/16	6	84.40	2	85.00	85.00	4	12,258	0.03%
2021/06/15	2	84.90	1	84.90	84.80	1	12,319	0.01%
2021/06/11	3	85.40	0	85.10	85.10	3	12,414	0.02%
2021/06/10	2	84.65	2	85.45	85.80	0	12,539	0.00%
2021/06/09	4	84.50	3	84.50	84.80	1	12,671	0.01%
2021/06/08	3	85.40	2	85.50	85.00	1	12,667	0.01%
2021/06/07	3	85.47	3	85.97	85.60	0	13,043	0.00%
2021/06/04	2	85.65	2.1	86.49	86.00	-0.1	13,131	0.00%
2021/06/03	0	0.00	1	86.90	86.90	-1	13,187	-0.01%
2021/06/02	2	86.30	5	86.52	86.60	-3	13,188	-0.02%
2021/05/31	0	0.00	6	84.67	84.40	-6	13,328	-0.05%
2021/05/28	3	82.53	1	83.20	83.50	2	13,398	0.01%
2021/05/27	10	81.59	4	81.60	82.10	6	13,414	0.04%
2021/05/26	6	83.03	3	83.17	83.30	3	13,454	0.02%
2021/05/25	1	83.40	12.2	82.85	84.30	-11.2	13,572	-0.08%
2021/05/24	12.1	81.25	2	81.55	81.70	10.1	13,534	0.07%
2021/05/21	2.1	81.29	1	82.20	82.40	1.1	13,637	0.01%
2021/05/20	4	81.20	5	81.52	81.50	-1	13,651	-0.01%
2021/05/19	1	80.80	0	0.00	81.80	1	13,646	0.01%
2021/05/18	11	80.71	3	81.30	81.30	8	13,622	0.06%
2021/05/17	2	77.65	5	77.40	77.90	-3	13,695	-0.02%
2021/05/14	2	79.50	2.4	80.83	80.40	-0.4	13,582	0.00%
2021/05/13	18	78.48	5.2	79.75	79.00	12.8	13,460	0.10%
2021/05/12	7	80.10	12	82.23	80.80	-5	13,237	-0.04%
2021/05/11	5	87.12	3.5	86.13	85.90	1.5	12,948	0.01%
2021/05/10	6	88.60	6	88.95	89.00	0	12,853	0.00%
2021/05/07	6	89.15	4.2	88.18	88.60	1.8	12,875	0.01%
2021/05/06	2	89.05	13	89.43	89.60	-11	12,753	-0.09%
2021/05/05	2	88.30	4	88.35	88.00	-2	12,608	-0.02%
2021/05/04	3	87.30	4	87.50	86.90	-1	12,479	-0.01%
2021/05/03	3	88.17	4	87.93	87.90	-1	12,256	-0.01%
2021/04/29	8	88.63	22	89.04	88.20	-14	12,192	-0.11%
2021/04/28	16.3	89.38	2.1	89.22	89.60	14.2	12,015	0.12%
2021/04/27	6	90.50	11.6	91.20	91.80	-5.6	11,962	-0.05%
2021/04/26	4	89.50	1	89.70	90.00	3	11,655	0.03%
2021/04/23	4	88.98	6	89.67	90.00	-2	11,576	-0.02%
2021/04/22	4	89.88	3	90.30	90.20	1	11,496	0.01%
2021/04/21	7	90.29	6	90.50	90.20	1	11,250	0.01%
2021/04/20	7	90.20	6	90.82	91.10	1	11,088	0.01%
2021/04/19	13	89.96	16	90.54	91.10	-3	10,959	-0.03%
2021/04/16	4	89.20	23.4	89.34	89.90	-19.4	10,862	-0.18%
2021/04/15	7	88.77	8.3	88.51	89.00	-1.3	10,713	-0.01%
2021/04/14	1	86.10	5	86.86	86.50	-4	10,361	-0.04%
2021/04/13	54	87.09	5	87.48	86.80	49	10,254	0.48%
2021/04/12	0	0.00	18	85.15	85.50	-18	9,964	-0.18%
2021/04/09	3	82.10	14	81.77	82.30	-11	9,635	-0.11%
2021/04/08	1	79.90	11	80.12	80.10	-10	9,393	-0.11%
2021/04/07	0	0.00	9	79.60	80.10	-9	9,483	-0.09%
2021/04/06	0.7	79.90	2	80.05	80.00	-1.3	9,421	-0.01%
2021/04/01	2	79.00	0	0.00	79.60	2	9,379	0.02%
2021/03/31	5	79.70	6	79.67	79.80	-1	9,307	-0.01%
2021/03/30	2	79.00	5.1	78.50	79.00	-3.1	9,111	-0.03%
2021/03/29	2	78.90	21	78.99	78.90	-19	8,960	-0.21%
2021/03/26	0	0.00	7	77.19	77.30	-7	8,749	-0.08%
2021/03/23	1	75.90	0	0.00	75.90	1	8,760	0.01%
2021/03/22	1	76.00	3	76.03	76.40	-2	8,791	-0.02%
2021/03/19	4	74.23	1.5	74.10	74.50	2.5	8,741	0.03%
2021/03/18	2	75.75	7	75.69	76.60	-5	8,448	-0.06%
2021/03/17	4	76.58	0	0.00	76.40	4	8,404	0.05%
2021/03/16	1	76.40	3	77.53	77.30	-2	8,379	-0.02%
2021/03/15	0	0.00	3	77.33	76.80	-3	8,295	-0.04%
2021/03/12	0	0.00	4	77.30	77.20	-4	8,147	-0.05%
2021/03/11	3	77.60	38	76.84	76.70	-35	8,136	-0.43%
2021/03/10	0	0.00	110	74.48	74.60	-110	7,892	-1.39%	大賣/鉅額交易
2021/03/09	3	72.87	0	0.00	73.60	3	8,016	0.04%
2021/03/08	0	0.00	9	73.80	73.50	-9	7,984	-0.11%
2021/03/05	9	72.62	0	0.00	72.90	9	7,925	0.11%
2021/03/04	115	72.84	1	73.70	73.40	114	8,131	1.40%	大買/鉅額交易
2021/03/03	2	74.60	115	74.81	74.80	-113	8,015	-1.41%	大賣/鉅額交易
2021/03/02	0	0.00	20	74.41	73.80	-20	7,892	-0.25%
2021/02/26	11	72.81	0	0.00	72.70	11	7,823	0.14%
2021/02/25	6	74.88	14	74.41	75.00	-8	7,574	-0.11%
2021/02/24	0	0.00	7	73.73	73.80	-7	7,457	-0.09%
2021/02/23	0	0.00	23	72.97	73.80	-23	7,414	-0.31%
2021/02/22	0	0.00	3	71.83	71.60	-3	7,303	-0.04%
2021/02/19	106	70.01	1	70.20	70.20	105	7,346	1.43%	大買/鉅額交易
2021/02/18	0	0.00	7	71.00	70.70	-7	7,335	-0.10%
2021/02/05	0	0.00	6	69.48	68.50	-6	7,189	-0.08%
2021/02/04	0	0.00	3	68.80	68.90	-3	7,199	-0.04%
2021/02/03	1	68.80	1	69.00	68.80	0	7,356	0.00%
2021/02/02	0	0.00	2	69.00	68.80	-2	7,379	-0.03%
2021/01/29	6	66.60	2	67.20	65.60	4	7,324	0.05%
2021/01/28	2	68.30	2	67.70	67.70	0	7,211	0.00%
2021/01/27	1	69.70	0	0.00	69.10	1	7,144	0.01%
2021/01/26	1	69.50	0	0.00	69.50	1	7,192	0.01%
2021/01/25	0	0.00	4	69.90	70.30	-4	7,143	-0.06%
2021/01/22	5	68.96	3	68.77	69.20	2	7,168	0.03%
2021/01/21	0	0.00	3	69.80	69.30	-3	7,107	-0.04%
2021/01/20	8.2	69.78	11	69.99	69.30	-2.8	7,091	-0.04%
2021/01/19	1	71.60	0	0.00	71.70	1	6,943	0.01%
2021/01/18	4.1	70.91	1.8	71.18	71.50	2.3	6,961	0.03%
2021/01/15	15.7	73.14	0	0.00	72.30	15.7	6,980	0.22%
2021/01/14	1	73.60	6	74.13	74.20	-5	7,207	-0.07%
2021/01/13	1	74.00	11	74.06	74.00	-10	7,216	-0.14%
2021/01/12	6	73.05	3	73.40	73.60	3	7,147	0.04%
2021/01/11	0	0.00	29	73.69	74.40	-29	7,103	-0.41%
2021/01/08	0	0.00	5.1	72.31	72.70	-5.1	6,987	-0.07%
2021/01/07	1	71.50	1	71.60	71.50	0	6,942	0.00%
2021/01/06	0	0.00	0.2	70.60	70.70	-0.2	6,917	0.00%
2021/01/05	3	70.93	0	0.00	71.00	3	6,853	0.04%
2021/01/04	7	70.91	0	0.00	71.40	7	6,846	0.10%
2020/12/31	4	71.88	0	0.00	71.90	4	6,738	0.06%
2020/12/30	12	71.08	32	71.96	72.50	-20	6,680	-0.30%
2020/12/29	1	70.20	3	70.10	70.40	-2	6,543	-0.03%
2020/12/28	0	0.00	5.2	70.21	70.60	-5.2	6,551	-0.08%
2020/12/24	0	0.00	5	68.80	69.20	-5	6,499	-0.08%
2020/12/23	1	68.10	0	0.00	68.10	1	6,491	0.02%
2020/12/22	11.2	69.55	5	70.10	68.60	6.2	6,514	0.10%
2020/12/21	0	0.00	3	68.67	69.40	-3	6,594	-0.05%
2020/12/18	0	0.00	7	68.34	67.50	-7	6,569	-0.11%
2020/12/16	0	0.00	6.2	68.00	68.70	-6.2	6,511	-0.09%
2020/12/15	5	67.30	0	0.00	67.20	5	6,617	0.08%
2020/12/14	1	67.70	0	0.00	67.80	1	6,588	0.02%
2020/12/11	0	0.00	17	68.24	68.30	-17	6,569	-0.26%
2020/12/10	0	0.00	5	67.98	67.80	-5	6,517	-0.08%
2020/12/09	0	0.00	10	67.30	67.10	-10	6,427	-0.16%
2020/12/07	2	67.30	1	68.00	67.50	1	6,363	0.02%
2020/12/04	12	67.66	10	67.80	67.70	2	6,315	0.03%
2020/12/03	21	67.00	26	67.00	66.60	-5	6,168	-0.08%
2020/12/02	1	64.90	1	65.30	65.60	0	5,943	0.00%
2020/12/01	0	0.00	15	65.69	66.00	-15	5,910	-0.25%
2020/11/30	1	64.20	0	65.40	64.20	1	5,907	0.02%
2020/11/27	4	65.88	2	65.70	65.60	2	5,654	0.04%
2020/11/26	1	65.80	3	65.50	65.80	-2	5,616	-0.04%
2020/11/25	1	66.00	0	0.00	65.50	1	5,653	0.02%
2020/11/24	0	0.00	7	66.06	65.60	-7	5,612	-0.12%
2020/11/23	0	0.00	3	66.03	66.20	-3	5,592	-0.05%
2020/11/20	0	0.00	3	65.60	65.70	-3	5,539	-0.05%
2020/11/18	1	65.00	3	65.23	65.50	-2	5,456	-0.04%
2020/11/17	0	0.00	0	64.50	65.00	0	5,372	0.00%
2020/11/16	0	0.00	1	64.30	64.50	-1	5,358	-0.02%
2020/11/13	0	64.00	3	63.93	64.10	-3	5,316	-0.06%
2020/11/12	9	64.03	11	63.97	63.90	-2	5,289	-0.04%
2020/11/11	10	64.80	15	64.42	65.30	-5	5,230	-0.10%
2020/11/10	11	62.86	9	62.76	63.00	2	5,017	0.04%
2020/11/09	0	0.00	6	61.90	62.10	-6	4,970	-0.12%
2020/11/06	0	0.00	2	61.35	61.70	-2	4,958	-0.04%
2020/11/05	0	0.00	4	61.38	61.50	-4	4,970	-0.08%
2020/11/04	1	61.10	4.3	60.88	61.00	-3.3	4,997	-0.07%
2020/11/03	0	0.00	8.1	60.50	60.80	-8.1	5,003	-0.16%
2020/11/02	0	0.00	2	59.50	59.70	-2	4,967	-0.04%
2020/10/30	11	58.89	0	0.00	58.70	11	4,962	0.22%
2020/10/29	3	58.77	1	59.30	59.00	2	4,928	0.04%
2020/10/26	0	0.00	3	59.90	60.00	-3	5,021	-0.06%
2020/10/23	2	59.45	1	59.50	59.50	1	5,002	0.02%
2020/10/22	1	58.50	0	0.00	60.50	1	5,012	0.02%
2020/10/21	6	58.93	0	0.00	58.60	6	4,748	0.13%
2020/10/20	1	59.30	0	0.00	59.40	1	4,680	0.02%
2020/10/16	2	59.55	0	0.00	59.20	2	4,644	0.04%
2020/10/15	2	59.65	30	59.60	59.50	-28	4,661	-0.60%
2020/10/13	0	0.00	1	60.60	60.80	-1	4,614	-0.02%
2020/10/12	0	0.00	1	61.20	61.20	-1	4,662	-0.02%
2020/10/08	0	0.00	12	60.43	60.70	-12	4,677	-0.26%
2020/10/07	0	0.00	1	60.60	60.40	-1	4,729	-0.02%
2020/10/06	0	0.00	1	60.70	60.90	-1	4,765	-0.02%
2020/10/05	0	0.00	35	60.31	59.70	-35	4,799	-0.73%
2020/09/30	1	59.60	0	0.00	59.50	1	4,829	0.02%
2020/09/29	0.2	59.60	0	0.00	59.60	0.2	4,838	0.00%
2020/09/28	1	59.30	0	0.00	59.40	1	4,940	0.02%
2020/09/25	2	58.65	0	0.00	58.20	2	5,064	0.04%
2020/09/24	13	58.89	2	58.50	58.00	11	5,068	0.22%
2020/09/23	13	60.02	0	0.00	60.00	13	4,952	0.26%
2020/09/22	5	60.40	2	60.40	60.30	3	4,923	0.06%
2020/09/21	2	61.10	3	61.70	61.50	-1	4,922	-0.02%
2020/09/18	3	61.83	1	61.90	61.30	2	4,956	0.04%
2020/09/17	4	61.00	0	0.00	60.90	4	4,840	0.08%
2020/09/16	0	0.00	5	61.00	61.10	-5	4,873	-0.10%
2020/09/15	0.3	61.20	1	60.90	61.20	-0.7	4,908	-0.01%
2020/09/14	0	0.00	11	60.80	61.00	-11	5,111	-0.22%
2020/09/11	21.1	60.57	0.1	60.90	60.80	21	5,174	0.41%
2020/09/10	17.5	60.56	1	60.60	61.00	16.5	5,209	0.32%
2020/09/09	11	60.41	0	0.00	61.00	11	5,268	0.21%
2020/09/08	5	61.14	0	0.00	61.10	5	5,315	0.09%
2020/09/04	3	60.47	0	0.00	60.50	3	5,414	0.06%
2020/09/03	19	60.66	2.7	61.42	60.90	16.3	5,468	0.30%
2020/09/02	6	60.60	0	0.00	60.80	6	5,472	0.11%
2020/09/01	14	60.76	0	0.00	60.80	14	5,513	0.25%
2020/08/31	2	61.40	0	0.00	61.50	2	5,493	0.04%
2020/08/28	1	61.60	0	0.00	61.80	1	5,463	0.02%
2020/08/27	1	61.60	0	0.00	61.60	1	5,569	0.02%
2020/08/25	1	61.80	0	0.00	61.70	1	5,618	0.02%
2020/08/24	1	61.70	0	0.00	61.80	1	5,792	0.02%
2020/08/20	5	61.42	3	60.70	60.80	2	5,833	0.03%
2020/08/19	0	0.00	1	62.70	62.70	-1	5,818	-0.02%
2020/08/18	0	0.00	3.7	63.58	63.80	-3.7	5,824	-0.06%
2020/08/14	1	63.20	0	0.00	63.30	1	5,896	0.02%
2020/08/13	2	62.80	8	63.41	63.60	-6	5,935	-0.10%
2020/08/12	1	62.10	1	62.30	63.00	0	5,965	0.00%
2020/08/11	2	63.50	1	63.10	62.80	1	5,954	0.02%
2020/08/10	7	62.20	5	62.74	63.20	2	5,937	0.03%
2020/08/07	1	61.60	0	0.00	60.80	1	5,916	0.02%
2020/08/06	0	0.00	15	61.00	61.50	-15	5,879	-0.26%
2020/08/04	2	60.20	0	0.00	60.40	2	5,929	0.03%
2020/08/03	23	60.03	0	0.00	60.20	23	5,944	0.39%
2020/07/31	2	61.40	0	0.00	61.10	2	5,903	0.03%
2020/07/29	7	61.87	1	62.20	61.10	6	5,888	0.10%
2020/07/28	2.4	61.27	0	0.00	61.40	2.4	6,072	0.04%
2020/07/27	0.8	62.60	0	0.00	62.50	0.8	6,216	0.01%
2020/07/24	0	0.00	3	63.37	63.10	-3	6,340	-0.05%
2020/07/21	0	0.00	1	64.20	64.00	-1	6,536	-0.02%
2020/07/17	1	65.30	1	64.80	64.40	0	6,539	0.00%
2020/07/16	0	0.00	1	64.80	64.60	-1	6,653	-0.02%
2020/07/15	3	63.83	2	64.40	64.10	1	6,649	0.02%
2020/07/13	0	0.00	18	63.96	63.80	-18	6,736	-0.27%
2020/07/10	3	63.30	1	63.40	63.30	2	6,769	0.03%
2020/07/09	1.1	64.20	0	0.00	64.30	1.1	6,824	0.02%
2020/07/08	0	0.00	5	64.80	64.80	-5	6,800	-0.07%
2020/07/07	3	64.67	15	64.66	64.80	-12	6,793	-0.18%
2020/07/06	0	0.00	8	66.39	67.00	-8	6,748	-0.12%
2020/07/03	9	65.84	0	0.00	65.80	9	6,717	0.13%
2020/07/02	1	65.40	9	65.72	65.40	-8	6,741	-0.12%
2020/07/01	1	65.30	2	65.40	65.20	-1	6,785	-0.01%
2020/06/30	1	64.40	0	0.00	64.60	1	6,830	0.01%
2020/06/24	1	65.20	1	65.20	64.70	0	6,927	0.00%
2020/06/23	6	64.50	0	0.00	65.00	6	6,922	0.09%
2020/06/22	1	63.90	0	0.00	64.40	1	6,926	0.01%
2020/06/19	6	64.07	0	0.00	63.80	6	6,977	0.09%
2020/06/18	2	64.30	0	0.00	64.90	2	6,872	0.03%
2020/06/17	5	64.84	0	0.00	64.90	5	6,986	0.07%
2020/06/16	6	65.00	11	65.86	64.90	-5	7,318	-0.07%
2020/06/12	5	64.98	7	65.00	65.30	-2	7,795	-0.03%
2020/06/11	2	66.80	6	66.58	66.00	-4	7,974	-0.05%
2020/06/10	0	0.00	5	67.34	67.40	-5	8,066	-0.06%
2020/06/09	0	0.00	3	66.80	67.00	-3	8,259	-0.04%
2020/06/08	0	0.00	1	66.00	66.50	-1	8,348	-0.01%
2020/06/05	1	65.20	3	65.07	65.30	-2	8,335	-0.02%
2020/06/04	4	65.30	3	65.03	65.00	1	8,396	0.01%
2020/06/03	0	0.00	7	64.66	65.00	-7	8,516	-0.08%
2020/05/29	5	62.20	0	0.00	62.90	5	8,446	0.06%
2020/05/28	6	62.40	0	0.00	62.50	6	8,293	0.07%
2020/05/26	0	0.00	3	63.63	63.30	-3	8,396	-0.04%
2020/05/22	11	62.59	0	0.00	62.30	11	8,470	0.13%
2020/05/21	0	0.00	5.1	64.00	63.90	-5.1	8,447	-0.06%
2020/05/20	0	0.00	4	63.75	63.90	-4	8,456	-0.05%
2020/05/18	2	62.95	2	62.70	62.60	0	8,411	0.00%
2020/05/15	2	63.55	1	62.70	62.70	1	8,405	0.01%
2020/05/14	3	63.07	1	62.70	62.70	2	8,371	0.02%
2020/05/13	1	63.80	2	63.85	64.00	-1	8,327	-0.01%
2020/05/12	4	63.70	1	63.50	63.50	3	8,323	0.04%
2020/05/08	1	64.30	3	64.17	64.00	-2	8,230	-0.02%
2020/05/07	3	63.73	4	63.80	63.00	-1	8,210	-0.01%
2020/05/06	5	63.38	2	63.00	63.00	3	8,205	0.04%
2020/05/05	3	64.00	0	0.00	63.80	3	8,188	0.04%
2020/05/04	9	63.24	1	64.00	63.50	8	8,198	0.10%
2020/04/30	2	66.20	3	64.37	66.20	-1	8,042	-0.01%
2020/04/29	3	61.87	21	62.55	62.50	-18	7,891	-0.23%
2020/04/28	2	59.90	11	60.23	60.30	-9	7,794	-0.12%
2020/04/27	4	58.63	4	59.40	59.60	0	7,875	0.00%
2020/04/24	1	57.00	0	0.00	57.00	1	7,742	0.01%
2020/04/23	5	57.10	0	0.00	57.50	5	7,716	0.06%
2020/04/22	0	0.00	5.4	56.71	56.90	-5.4	7,654	-0.07%
2020/04/21	7	57.87	0	0.00	57.20	7	7,639	0.09%
2020/04/20	4	59.68	0	0.00	59.70	4	7,513	0.05%
2020/04/17	1	60.40	1	60.50	60.10	0	7,495	0.00%
2020/04/16	2	59.95	0	0.00	59.90	2	7,422	0.03%
2020/04/15	4	60.30	0	0.00	60.80	4	7,338	0.05%
2020/04/14	2	59.95	17.1	59.50	60.10	-15.1	7,272	-0.21%
2020/04/13	2	58.10	0	0.00	57.80	2	7,171	0.03%
2020/04/10	3	58.23	0	0.00	58.40	3	7,148	0.04%
2020/04/09	0	0.00	1	58.30	58.10	-1	7,140	-0.01%
2020/04/08	1	58.40	25	57.86	58.10	-24	7,074	-0.34%
2020/04/07	5	55.90	7	56.19	56.30	-2	6,978	-0.03%
2020/04/06	3	54.97	6	55.24	55.30	-3	6,958	-0.04%
2020/04/01	9	54.09	0	0.00	53.70	9	6,878	0.13%
2020/03/31	3.1	55.33	0	0.00	54.70	3.1	6,796	0.05%
2020/03/30	1	54.20	12	55.79	55.60	-11	6,675	-0.16%
2020/03/27	5	55.96	2	56.20	55.60	3	6,565	0.05%
2020/03/26	2	55.55	4	55.55	55.60	-2	6,510	-0.03%
2020/03/25	2	55.15	5	55.04	55.70	-3	6,568	-0.05%
2020/03/24	2	51.75	62	51.90	51.70	-60	6,495	-0.92%
2020/03/23	2	49.85	17	48.25	48.65	-15	6,443	-0.23%
2020/03/20	41	48.31	23	49.91	50.10	18	6,317	0.28%
2020/03/19	9	48.05	2	48.28	47.30	7	5,969	0.12%
2020/03/18	4.2	53.29	10	53.81	52.40	-5.8	5,670	-0.10%
2020/03/17	6.3	56.83	0	0.00	56.00	6.3	5,452	0.11%
2020/03/16	12	59.51	2	59.90	58.80	10	5,196	0.19%
2020/03/13	13	60.49	16	58.20	61.40	-3	5,046	-0.06%
2020/03/12	8	64.56	0	0.00	63.80	8	4,783	0.17%
2020/03/11	7	66.20	3	66.97	66.30	4	4,630	0.09%
2020/03/10	1	66.10	2	66.65	66.20	-1	4,589	-0.02%
2020/03/09	21	66.11	0	0.00	66.00	21	4,496	0.47%
2020/03/06	3	67.97	0	0.00	68.20	3	4,335	0.07%
2020/03/05	0.1	69.70	0	0.00	69.70	0.1	4,258	0.00%
2020/03/04	0	0.00	3	68.53	68.80	-3	4,251	-0.07%
2020/03/02	3	67.30	0	0.00	67.70	3	4,222	0.07%
2020/02/27	0	0.00	31	67.70	68.10	-31	4,421	-0.70%
2020/02/26	7	67.89	0	0.00	67.70	7	4,356	0.16%
2020/02/25	7.5	68.73	0	0.00	68.50	7.5	4,251	0.18%
2020/02/24	2	69.20	0	0.00	68.90	2	4,218	0.05%
2020/02/20	1	70.30	0	0.00	70.00	1	4,176	0.02%
2020/02/19	0	0.00	10	70.61	70.80	-10	4,164	-0.24%
2020/02/18	5	69.38	1	69.90	70.10	4	4,151	0.10%
2020/02/17	8	69.90	1	70.10	70.10	7	4,148	0.17%
2020/02/14	1	70.30	9	70.20	70.40	-8	4,179	-0.19%
2020/02/13	0	0.00	5	70.10	70.40	-5	4,206	-0.12%
2020/02/12	2	70.00	0	0.00	69.80	2	4,226	0.05%
2020/02/10	0	0.00	1	69.90	69.90	-1	4,254	-0.02%
2020/02/07	0	0.00	0.1	70.00	69.80	-0.1	4,264	0.00%
2020/02/06	0	0.00	1	70.10	70.30	-1	4,276	-0.02%
2020/02/05	6	69.10	2	69.50	68.90	4	4,273	0.09%
2020/02/04	1	69.70	24	68.69	70.10	-23	4,220	-0.54%
2020/02/03	1	68.60	2	68.80	68.50	-1	4,252	-0.02%
2020/01/31	1	69.40	1	70.00	69.70	0	4,232	0.00%
2020/01/30	7.2	69.83	2	69.85	68.60	5.2	4,180	0.12%
2020/01/17	1	72.60	5	73.00	73.00	-4	4,043	-0.10%
2020/01/15	2	72.00	0	0.00	72.70	2	4,129	0.05%
2020/01/14	0	0.00	2	72.90	73.00	-2	4,151	-0.05%
2020/01/13	0	0.00	1	72.60	73.00	-1	4,170	-0.02%
2020/01/10	2	72.05	0	0.00	71.90	2	4,188	0.05%
2020/01/08	1	71.80	0	0.00	71.60	1	4,271	0.02%
2020/01/07	2	72.20	2	72.60	72.60	0	4,271	0.00%
2020/01/03	0	0.00	3	72.90	73.20	-3	4,342	-0.07%
2020/01/02	3	72.30	0	0.00	72.60	3	4,363	0.07%
2019/12/30	2	73.00	0	0.00	73.20	2	4,398	0.05%
2019/12/26	0	0.00	1	72.80	72.80	-1	4,416	-0.02%
2019/12/24	2	73.00	0	0.00	73.00	2	4,542	0.04%
2019/12/23	2	73.00	2	73.10	73.20	0	4,584	0.00%
2019/12/20	1	73.00	3	72.90	72.90	-2	4,634	-0.04%
2019/12/19	0	0.00	1	72.60	72.90	-1	4,577	-0.02%
2019/12/18	0	0.00	5	72.80	72.60	-5	4,579	-0.11%
2019/12/17	0	0.00	3	72.53	72.70	-3	4,668	-0.06%
2019/12/16	3	72.30	0	0.00	72.20	3	4,672	0.06%
2019/12/13	0	0.00	5	72.10	72.20	-5	4,703	-0.11%
2019/12/12	0	0.00	2	71.90	72.00	-2	4,727	-0.04%
2019/12/10	0	0.00	1.2	71.10	71.10	-1.2	4,846	-0.02%
2019/12/06	9	71.49	0	0.00	71.20	9	4,893	0.18%
2019/12/05	6	71.05	0	0.00	71.00	6	4,903	0.12%
2019/12/02	0	0.00	27	72.00	71.60	-27	5,018	-0.54%
2019/11/29	7	71.63	0	0.00	71.50	7	5,070	0.14%
2019/11/28	27	72.50	0	0.00	72.50	27	5,047	0.53%
2019/11/27	0	0.00	4	72.38	72.50	-4	5,089	-0.08%
2019/11/26	0	0.00	5	72.22	71.60	-5	5,067	-0.10%
2019/11/25	0	0.00	3	71.70	71.70	-3	4,789	-0.06%
2019/11/22	4	70.95	1	71.20	71.50	3	4,943	0.06%
2019/11/21	8	70.65	0	0.00	71.00	8	4,970	0.16%
2019/11/20	2	71.20	0	0.00	71.40	2	4,942	0.04%
2019/11/19	3	71.57	6	72.00	71.90	-3	4,977	-0.06%
2019/11/18	4	71.35	0	0.00	71.80	4	5,007	0.08%
2019/11/15	0	0.00	0	71.50	71.50	0	5,041	0.00%
2019/11/14	5	71.00	0	0.00	71.00	5	5,111	0.10%
2019/11/13	0	0.00	1	71.70	71.40	-1	5,219	-0.02%
2019/11/11	7	71.97	0	0.00	72.00	7	5,341	0.13%
2019/11/08	5	72.50	0	0.00	72.70	5	5,410	0.09%
2019/11/07	0	0.00	4	72.58	72.90	-4	5,457	-0.07%
2019/11/06	4	72.30	1	72.80	72.60	3	5,488	0.05%
2019/11/05	1	72.50	1	72.90	72.90	0	5,557	0.00%
2019/11/04	1	72.00	1	72.10	72.30	0	5,637	0.00%
2019/11/01	3	71.70	0	0.00	71.80	3	5,740	0.05%
2019/10/31	0	0.00	7	72.29	72.00	-7	5,881	-0.12%
2019/10/30	0	0.00	5	71.86	72.10	-5	5,878	-0.09%
2019/10/29	1	71.40	0	0.00	71.50	1	6,015	0.02%
2019/10/28	2	71.20	0	0.00	71.40	2	6,054	0.03%
2019/10/24	0	0.00	2	72.00	72.10	-2	6,133	-0.03%
2019/10/23	1	71.10	0	0.00	71.30	1	6,183	0.02%
2019/10/22	1	71.60	1	71.90	71.90	0	6,248	0.00%
2019/10/17	1	70.70	0	0.00	71.20	1	6,299	0.02%
2019/10/16	0	0.00	1.1	70.69	70.80	-1.1	6,314	-0.02%
2019/10/08	1	70.00	2	70.00	69.80	-1	6,565	-0.02%
2019/10/07	1	69.30	0	0.00	69.50	1	6,600	0.02%
2019/10/03	2	68.90	0.4	69.50	69.00	1.6	6,680	0.02%
2019/10/02	5	70.20	1	70.60	70.00	4	6,708	0.06%
2019/10/01	0	0.00	2	70.05	70.60	-2	6,735	-0.03%
2019/09/27	2	69.90	0	0.00	69.70	2	6,739	0.03%
2019/09/24	0	0.00	15	70.50	71.00	-15	7,476	-0.20%
2019/09/23	0	0.00	1	71.10	70.90	-1	7,535	-0.01%
2019/09/20	0.2	70.80	0	0.00	70.70	0.2	7,690	0.00%
2019/09/19	1	70.00	0	0.00	70.10	1	7,643	0.01%
2019/09/17	0	0.00	2	70.80	71.00	-2	7,693	-0.03%
2019/09/16	0	0.00	2	70.75	70.60	-2	7,772	-0.03%
2019/09/12	2	69.60	0	0.00	69.40	2	7,816	0.03%
2019/09/11	1	69.50	0	0.00	69.40	1	7,870	0.01%
2019/09/10	0	0.00	2	69.40	69.40	-2	7,913	-0.03%
2019/09/09	0	0.00	5	68.90	69.10	-5	7,941	-0.06%
2019/09/06	0	0.00	5	69.40	69.20	-5	8,016	-0.06%
2019/09/05	0	0.00	3	69.17	69.30	-3	8,086	-0.04%
2019/09/04	12.1	68.07	0	0.00	68.40	12.1	8,109	0.15%
2019/09/03	5	68.10	0	0.00	67.30	5	8,162	0.06%
2019/09/02	1	68.50	1	68.60	68.50	0	8,265	0.00%
2019/08/30	3	68.30	3	68.33	68.80	0	8,341	0.00%
2019/08/29	1	67.30	0	0.00	67.60	1	8,323	0.01%
2019/08/28	3	67.00	0	0.00	67.20	3	8,339	0.04%
2019/08/26	1	67.10	0	0.00	67.20	1	8,216	0.01%
2019/08/23	1	67.90	0	0.00	68.30	1	8,208	0.01%
2019/08/22	2	68.40	3	68.03	67.90	-1	8,287	-0.01%
2019/08/21	6.4	67.91	3	67.97	67.90	3.4	8,494	0.04%
2019/08/20	0	0.00	2	67.70	67.60	-2	8,473	-0.02%
2019/08/19	1	67.10	2	67.20	67.00	-1	8,469	-0.01%
2019/08/16	0	0.00	6	67.30	67.20	-6	8,423	-0.07%
2019/08/15	7	66.04	8	66.14	66.00	-1	8,326	-0.01%
2019/08/14	8	67.00	1	67.10	66.90	7	8,290	0.08%
2019/08/13	1	67.40	10	67.10	67.00	-9	8,251	-0.11%
2019/08/12	2.2	68.00	1	67.90	67.60	1.2	8,173	0.01%
2019/08/08	3.8	68.42	4	68.53	68.10	-0.2	8,181	0.00%
2019/08/07	7	68.23	0	0.00	68.10	7	8,170	0.09%
2019/08/06	1	68.00	0	0.00	68.30	1	8,166	0.01%
2019/08/05	2	68.95	0	0.00	69.10	2	8,126	0.02%
2019/08/02	3	69.97	5	70.10	69.70	-2	8,056	-0.02%
2019/08/01	2	70.70	7	70.70	70.70	-5	8,029	-0.06%
2019/07/31	3	71.30	5	71.70	71.30	-2	8,026	-0.02%
2019/07/30	0	0.00	0	71.70	71.50	0	7,875	0.00%
2019/07/29	0	0.00	10	71.57	71.60	-10	7,867	-0.13%
2019/07/26	3	71.40	2	71.30	71.70	1	7,803	0.01%
2019/07/25	7.2	71.41	8	71.30	71.60	-0.8	7,784	-0.01%
2019/07/23	10.1	71.85	1	71.70	71.70	9.1	7,680	0.12%
2019/07/22	5	71.86	0	0.00	71.90	5	7,618	0.07%
2019/07/19	1	72.00	0	0.00	71.90	1	7,568	0.01%
2019/07/18	4	71.90	0	0.00	71.90	4	7,603	0.05%
2019/07/17	2	71.05	0	0.00	72.60	2	7,567	0.03%
2019/07/16	4	71.63	10	71.95	71.70	-6	7,310	-0.08%
2019/07/15	3	71.83	0	0.00	72.00	3	7,271	0.04%
2019/07/12	3	72.07	0	0.00	72.00	3	7,276	0.04%
2019/07/11	1	72.00	15	72.17	72.00	-14	7,260	-0.19%
2019/07/10	1	72.20	4	72.20	72.30	-3	7,215	-0.04%
2019/07/09	1	72.10	5	72.26	72.10	-4	7,178	-0.06%
2019/07/08	3	72.37	0	0.00	72.50	3	7,199	0.04%
2019/07/05	5	72.94	0	0.00	73.10	5	7,250	0.07%
2019/07/04	10	72.91	2.5	72.84	72.70	7.5	7,288	0.10%
2019/07/03	12	72.55	10	72.64	72.60	2	7,289	0.03%
2019/07/02	17	78.45	7	78.53	78.30	10	7,011	0.14%
2019/07/01	11	78.72	0	0.00	78.80	11	6,766	0.16%
2019/06/28	0	0.00	16	78.10	78.60	-16	6,585	-0.24%
2019/06/27	1	78.60	0	0.00	78.60	1	6,556	0.02%
2019/06/26	17	78.71	0	0.00	78.60	17	6,458	0.26%
2019/06/24	0	0.00	1	79.30	79.40	-1	6,338	-0.02%
2019/06/21	1	78.50	0	0.00	78.80	1	6,353	0.02%
2019/06/20	0	0.00	3	79.50	78.50	-3	6,249	-0.05%
2019/06/19	2	78.90	3	78.93	78.90	-1	6,172	-0.02%
2019/06/18	1	78.40	1	78.40	78.70	0	6,150	0.00%
2019/06/17	0	0.00	13	78.59	78.40	-13	6,152	-0.21%
2019/06/14	3	78.23	0	0.00	78.40	3	6,148	0.05%
2019/06/13	0	0.00	1	78.00	77.90	-1	6,108	-0.02%
2019/06/11	0	0.00	1	78.00	78.00	-1	6,042	-0.02%
2019/06/10	8	77.78	0	0.00	77.70	8	5,934	0.13%
2019/06/06	0.1	78.30	0	0.00	78.50	0.1	5,805	0.00%
2019/06/05	0	0.00	2	78.40	78.50	-2	5,759	-0.03%
2019/05/31	1	77.40	4	78.20	78.50	-3	5,703	-0.05%
2019/05/29	1	77.30	1	78.10	77.50	0	5,830	0.00%
2019/05/28	1	78.50	0	0.00	78.40	1	5,850	0.02%
2019/05/27	2	78.10	2	78.30	78.40	0	5,685	0.00%
2019/05/24	0	0.00	8	77.85	77.60	-8	5,694	-0.14%
2019/05/23	2	77.70	8	77.80	77.90	-6	5,732	-0.10%
2019/05/22	0	0.00	2	77.90	77.50	-2	5,728	-0.03%
2019/05/21	1	77.90	3	78.40	78.60	-2	5,746	-0.03%
2019/05/20	0	0.00	1	77.20	77.50	-1	5,692	-0.02%
2019/05/17	1	77.10	0	0.00	76.50	1	5,686	0.02%
2019/05/16	7	76.51	1	77.00	76.60	6	5,702	0.11%
2019/05/15	0	0.00	2	77.10	76.70	-2	5,651	-0.04%
2019/05/13	11	76.55	1	76.50	76.40	10	5,600	0.18%
2019/05/10	1	77.20	6	77.65	77.20	-5	5,624	-0.09%
2019/05/09	3	77.03	0	0.00	76.80	3	5,646	0.05%
2019/05/07	1	78.50	1	78.10	78.20	0	5,567	0.00%
2019/05/06	2	78.05	0	0.00	78.00	2	5,587	0.04%
2019/05/03	10	78.80	2	78.80	78.80	8	5,592	0.14%
2019/05/02	18	78.74	1	78.90	79.00	17	5,691	0.30%
2019/04/30	0	0.00	2	78.30	78.10	-2	5,660	-0.04%
2019/04/29	0	0.00	0.5	77.80	78.00	-0.5	5,664	-0.01%
2019/04/26	4	77.90	1	78.00	78.30	3	5,661	0.05%
2019/04/25	1	78.00	0	0.00	78.00	1	5,666	0.02%
2019/04/24	0	0.00	1	77.80	77.50	-1	5,704	-0.02%
2019/04/23	0	0.00	2.2	77.52	77.80	-2.2	5,723	-0.04%
2019/04/22	3	77.60	2.2	77.59	77.50	0.8	5,705	0.01%
2019/04/19	0	0.00	10	77.30	77.50	-10	5,730	-0.17%
2019/04/18	2	77.20	0	0.00	77.30	2	5,740	0.03%
2019/04/17	1	77.20	0	0.00	77.60	1	5,850	0.02%
2019/04/16	1	76.70	0	0.00	77.10	1	5,868	0.02%
2019/04/12	2	76.40	1	76.20	76.50	1	5,901	0.02%
2019/04/11	8	76.86	1	76.60	77.00	7	5,848	0.12%
2019/04/10	3	77.70	0	0.00	77.70	3	5,744	0.05%
2019/04/09	1	77.60	0	0.00	77.90	1	5,749	0.02%
2019/04/08	5.1	77.94	2	78.10	77.90	3.1	5,719	0.05%
2019/04/02	17.4	78.30	1	78.30	78.30	16.4	5,534	0.30%
2019/04/01	1	78.50	1	78.70	78.10	0	5,499	0.00%
2019/03/29	1.3	78.18	20	78.60	78.90	-18.7	5,373	-0.35%
2019/03/28	0	0.00	8	78.19	78.20	-8	5,333	-0.15%
2019/03/27	2	77.60	0	0.00	77.50	2	5,289	0.04%
2019/03/26	1	77.10	8	76.99	77.30	-7	5,272	-0.13%
2019/03/22	9	76.81	2	77.00	77.00	7	5,211	0.13%
2019/03/21	3	76.60	6	77.05	76.60	-3	5,191	-0.06%
2019/03/20	7	75.86	1	76.20	76.20	6	5,113	0.12%
2019/03/19	0.5	76.10	0	0.00	76.00	0.5	5,124	0.01%
2019/03/15	6	75.70	0	0.00	76.00	6	5,127	0.12%
2019/03/14	0	0.00	20	75.90	75.60	-20	5,041	-0.40%
2019/03/12	0.6	76.00	1	76.30	75.90	-0.4	5,246	-0.01%
2019/03/11	7	76.00	0	0.00	75.50	7	5,299	0.13%
2019/03/07	10	76.10	1	76.30	76.20	9	5,503	0.16%
2019/03/06	10	75.60	0	0.00	75.80	10	5,554	0.18%
2019/03/05	12	75.47	0	0.00	75.20	12	5,693	0.21%
2019/03/04	5	75.98	0	0.00	75.60	5	5,719	0.09%
2019/02/27	0.1	76.90	2	76.65	76.90	-1.9	5,652	-0.03%
2019/02/26	0	0.00	3	76.63	77.10	-3	5,578	-0.05%
2019/02/25	0	0.00	1	76.50	76.60	-1	5,547	-0.02%
2019/02/22	6	75.43	0	0.00	76.20	6	5,516	0.11%
2019/02/21	2	75.80	0	0.00	76.10	2	5,466	0.04%
2019/02/20	1	75.00	0	0.00	75.40	1	5,468	0.02%
2019/02/19	14	75.26	1	75.10	75.10	13	5,441	0.24%
2019/02/18	1	74.60	0	0.00	74.80	1	5,449	0.02%
2019/02/15	0.1	75.00	0	0.00	74.50	0.1	5,413	0.00%
2019/02/14	5	74.60	4	75.00	74.60	1	5,377	0.02%
2019/02/12	20	75.20	1	75.20	75.00	19	5,318	0.36%
2019/02/11	7	75.87	13	76.36	74.50	-6	5,349	-0.11%
2019/01/30	0	0.00	15	76.20	76.30	-15	5,308	-0.28%
2019/01/28	0	0.00	1	76.00	76.20	-1	5,226	-0.02%
2019/01/25	0	0.00	1	75.40	75.70	-1	5,227	-0.02%
2019/01/23	6	74.70	0	0.00	74.60	6	5,219	0.11%
2019/01/22	2	76.15	1	76.00	76.40	1	5,184	0.02%
2019/01/18	1	75.40	4	75.75	75.60	-3	5,181	-0.06%
2019/01/17	4	75.13	1	75.40	75.00	3	5,212	0.06%
2019/01/15	0	0.00	8	75.54	75.80	-8	5,239	-0.15%
2019/01/09	4	73.00	3	74.17	74.50	1	5,332	0.02%
2019/01/08	1	74.60	0	0.00	74.20	1	5,226	0.02%
2019/01/07	1	74.20	4	74.80	75.10	-3	5,297	-0.06%
2019/01/04	1	73.10	3	73.60	73.10	-2	5,352	-0.04%
2019/01/03	3	73.30	1	73.80	73.30	2	5,636	0.04%
2019/01/02	7	74.30	0	0.00	73.00	7	5,680	0.12%
2018/12/28	0	0.00	3	74.53	75.50	-3	5,679	-0.05%
2018/12/27	0	0.00	3	74.00	74.00	-3	5,708	-0.05%
2018/12/25	1	72.20	0	0.00	72.60	1	5,817	0.02%
2018/12/24	0	0.00	1	73.50	73.70	-1	5,868	-0.02%
2018/12/21	5	74.00	0	0.00	74.10	5	6,033	0.08%
2018/12/20	5	74.30	0	0.00	74.40	5	6,089	0.08%
2018/12/19	0	0.00	3	73.93	74.40	-3	6,123	-0.05%
2018/12/18	1	72.90	5	73.56	73.50	-4	6,182	-0.06%
2018/12/14	1	72.50	0	0.00	73.00	1	6,347	0.02%
2018/12/13	0	0.00	1	72.70	73.00	-1	6,353	-0.02%
2018/12/12	1	72.60	0	0.00	72.40	1	6,363	0.02%
2018/12/11	8	72.70	0	0.00	72.50	8	6,290	0.13%
2018/12/10	0	0.00	1	72.70	72.60	-1	6,289	-0.02%
2018/12/07	0	0.00	8	73.10	73.20	-8	6,325	-0.13%
2018/12/06	3	73.00	1	73.00	72.50	2	6,380	0.03%
2018/12/05	10	73.65	0	0.00	73.70	10	6,343	0.16%
2018/12/04	2	74.50	0	0.00	74.20	2	6,287	0.03%
2018/12/03	2	74.70	1	75.30	74.40	1	6,266	0.02%
2018/11/29	2	74.50	0	0.00	74.30	2	6,117	0.03%
2018/11/28	2	73.40	3	74.80	74.80	-1	6,053	-0.02%
2018/11/27	2	74.90	5	74.88	74.80	-3	5,925	-0.05%
2018/11/26	3	76.50	0	0.00	75.90	3	5,915	0.05%
2018/11/23	1	76.20	0	0.00	76.50	1	5,933	0.02%
2018/11/22	2	76.85	3	76.57	76.70	-1	5,964	-0.02%
2018/11/20	0	0.00	1	78.40	78.10	-1	6,115	-0.02%
2018/11/19	0	0.00	1	78.40	78.80	-1	6,163	-0.02%
2018/11/14	0	0.00	13.8	76.81	77.00	-13.8	6,422	-0.21%
2018/11/09	0	0.00	5	76.70	76.60	-5	6,746	-0.07%
2018/11/08	3	77.30	0	0.00	77.30	3	6,791	0.04%
2018/11/07	32	77.06	0	0.00	77.40	32	6,790	0.47%
2018/11/06	15	77.40	0	0.00	77.50	15	6,752	0.22%
2018/11/02	10	76.60	0	0.00	77.90	10	6,681	0.15%
2018/10/31	0	0.00	1	76.60	76.90	-1	6,734	-0.01%
2018/10/29	0	0.00	1	75.90	75.80	-1	6,681	-0.01%
2018/10/26	22	74.88	0	0.00	75.10	22	6,716	0.33%
2018/10/25	3	74.00	0	0.00	74.00	3	6,726	0.04%
2018/10/23	1	75.20	0	0.00	75.20	1	6,715	0.01%
2018/10/22	0	0.00	0.4	76.70	76.40	-0.4	6,692	-0.01%
2018/10/16	1	76.60	0	0.00	77.00	1	6,628	0.02%
2018/10/15	2	76.65	1	76.50	76.50	1	6,622	0.02%
2018/10/12	26	76.52	7	77.76	77.90	19	6,564	0.29%
2018/10/11	16.4	77.86	1	78.40	76.10	15.4	6,578	0.23%
2018/10/08	3	82.33	0	0.00	82.10	3	6,273	0.05%
2018/10/05	4	82.30	0	0.00	82.10	4	6,286	0.06%
2018/10/04	0	0.00	0.8	83.20	83.10	-0.8	6,242	-0.01%
2018/10/03	4	83.70	0	0.00	83.80	4	6,233	0.06%
2018/10/02	11	83.93	0	0.00	84.00	11	6,371	0.17%
2018/09/28	6	84.03	0	0.00	84.80	6	6,753	0.09%
2018/09/27	3	84.10	0	0.00	85.00	3	6,763	0.04%
2018/09/26	1	84.10	0	0.00	84.00	1	6,764	0.01%
2018/09/25	0	0.00	35	86.00	84.50	-35	6,942	-0.50%
2018/09/21	0	0.00	2	85.60	85.50	-2	6,977	-0.03%
2018/09/20	1	84.20	0	0.00	84.00	1	6,976	0.01%
2018/09/19	0	0.00	4.6	84.55	84.80	-4.6	7,092	-0.06%
2018/09/18	0	0.00	4	84.40	84.40	-4	7,112	-0.06%
2018/09/17	1	84.00	0	0.00	83.90	1	7,164	0.01%
2018/09/14	7	84.00	0	0.00	84.00	7	7,227	0.10%
2018/09/13	0	0.00	1	84.40	84.60	-1	7,234	-0.01%
2018/09/05	30	83.70	0	0.00	83.50	30	7,849	0.38%
2018/09/04	20	84.20	0.1	84.50	84.50	19.9	7,958	0.25%
2018/09/03	30	84.30	0	0.00	84.60	30	8,095	0.37%
2018/08/31	1	84.60	0	0.00	85.40	1	8,286	0.01%
2018/08/30	30	84.30	0	0.00	84.50	30	8,398	0.36%
2018/08/29	0	0.00	31	85.30	85.40	-31	8,444	-0.37%
2018/08/28	0	0.00	4	85.00	85.20	-4	8,515	-0.05%
2018/08/27	0	0.00	2	84.50	84.80	-2	8,506	-0.02%
2018/08/24	0	0.00	4	84.28	84.40	-4	8,495	-0.05%
2018/08/16	33	82.68	0	0.00	82.10	33	8,892	0.37%
2018/08/15	13	83.26	0	0.00	83.30	13	8,821	0.15%
2018/08/03	2	83.60	0	0.00	83.80	2	9,197	0.02%
2018/08/02	3	83.80	0	0.00	83.60	3	9,249	0.03%
2018/07/25	1	83.60	0.3	83.60	83.60	0.7	9,262	0.01%
2018/07/24	3	84.40	0	0.00	84.40	3	9,267	0.03%
2018/07/19	5	84.40	0	0.00	83.90	5	9,301	0.05%
2018/07/18	0	0.00	14	85.21	85.60	-14	9,362	-0.15%
2018/07/17	5	83.90	0	0.00	84.10	5	9,314	0.05%
2018/07/16	0	0.00	2	85.50	84.50	-2	9,333	-0.02%
2018/07/13	0	0.00	1	84.90	85.00	-1	9,408	-0.01%
2018/07/12	0	0.00	29	84.70	84.70	-29	9,439	-0.31%
2018/07/11	0	0.00	1	83.40	83.90	-1	9,467	-0.01%
2018/07/10	2	83.00	2	82.80	82.70	0	9,399	0.00%
2018/07/09	34	87.13	11.3	87.36	87.50	22.7	9,278	0.24%
2018/07/06	47	87.07	12	86.60	87.10	35	9,096	0.38%
2018/07/05	0	0.00	3	88.10	88.00	-3	8,965	-0.03%
2018/07/04	5	87.10	6	88.02	88.00	-1	8,937	-0.01%
2018/07/03	0	0.00	10	88.20	88.00	-10	8,932	-0.11%
2018/07/02	4	87.18	8	87.11	87.30	-4	8,792	-0.05%
2018/06/29	0	0.00	18	86.81	87.20	-18	8,711	-0.21%
2018/06/28	7	84.76	0	0.00	84.50	7	8,480	0.08%
2018/06/27	0	0.00	5	85.72	85.50	-5	8,396	-0.06%
2018/06/25	12	84.60	0	0.00	85.00	12	8,335	0.14%
2018/06/22	0	0.00	0.2	84.60	84.60	-0.2	8,317	0.00%
2018/06/20	2	82.90	1	83.70	84.40	1	8,322	0.01%
2018/06/19	1	83.00	0	0.00	82.80	1	8,338	0.01%
2018/06/15	2	83.80	0	0.00	84.60	2	8,162	0.02%
2018/06/14	6	84.57	0	0.00	84.20	6	8,003	0.07%
2018/06/12	3	85.00	0	0.00	85.30	3	8,023	0.04%
2018/06/11	1	85.00	0	0.00	85.00	1	7,862	0.01%
2018/06/07	2	86.30	0	0.00	86.90	2	7,586	0.03%
2018/06/06	0	0.00	0	86.30	86.40	0	7,526	0.00%
2018/06/05	0	0.00	3	86.50	86.50	-3	7,430	-0.04%
2018/06/04	0	0.00	1	86.00	86.40	-1	7,352	-0.01%
2018/05/31	5	83.70	1	85.10	83.70	4	7,319	0.05%
2018/05/25	4	85.98	0	0.00	86.00	4	6,862	0.06%
2018/05/21	0	0.00	0.1	87.00	87.10	-0.1	6,891	0.00%
2018/05/18	0	0.00	1	87.10	87.30	-1	6,938	-0.01%
2018/05/17	0	0.00	3	87.20	87.20	-3	7,011	-0.04%
2018/05/16	0	0.00	5	85.92	86.40	-5	6,889	-0.07%
2018/05/15	0	0.00	3	85.10	85.20	-3	6,913	-0.04%
2018/05/14	0	0.00	2	85.10	85.50	-2	6,995	-0.03%
2018/05/11	0	0.00	4	84.70	85.00	-4	7,005	-0.06%
2018/05/10	0	0.00	5	83.84	83.80	-5	6,958	-0.07%
2018/05/09	1	82.80	0	0.00	83.00	1	6,928	0.01%
2018/05/08	0	0.00	3	82.70	82.90	-3	6,957	-0.04%
2018/05/07	3	82.00	4	82.40	82.50	-1	6,926	-0.01%
2018/05/03	0	0.00	1	82.30	81.70	-1	6,893	-0.01%
2018/05/02	0	0.00	10	82.58	82.90	-10	6,902	-0.14%
2018/04/30	1	80.80	0	0.00	81.60	1	6,869	0.01%
2018/04/27	1	80.40	0	0.00	80.80	1	6,865	0.01%
2018/04/26	1	80.60	2	81.20	81.00	-1	6,892	-0.01%
2018/04/25	14	80.33	1	80.90	80.90	13	6,858	0.19%
2018/04/24	5	81.10	0	0.00	80.90	5	6,871	0.07%
2018/04/23	10	81.85	0.3	82.00	82.00	9.7	6,830	0.14%
2018/04/20	2	82.85	0	0.00	83.00	2	6,791	0.03%
2018/04/19	6	83.30	0	0.00	83.80	6	6,790	0.09%
2018/04/13	0	0.00	0	84.10	84.10	0	7,195	0.00%
2018/04/12	0	0.00	3	84.63	84.80	-3	7,292	-0.04%
2018/04/11	0	0.00	5	84.00	83.90	-5	7,301	-0.07%
2018/04/10	0	0.00	4	83.55	83.80	-4	7,346	-0.05%
2018/04/09	0	0.00	27	82.67	83.40	-27	7,330	-0.37%
2018/04/03	6	81.00	0	0.00	81.30	6	7,277	0.08%
2018/04/02	30	81.31	0	0.00	81.60	30	7,305	0.41%
2018/03/31	5	81.70	0	0.00	81.60	5	7,321	0.07%
2018/03/30	1	82.20	1	82.10	82.10	0	7,404	0.00%
2018/03/29	4	81.80	0	0.00	81.80	4	7,355	0.05%
2018/03/28	35	82.11	0	0.00	82.50	35	7,293	0.48%
2018/03/27	0	0.00	39	82.96	83.10	-39	7,308	-0.53%
2018/03/23	5	81.90	0	0.00	82.20	5	7,236	0.07%
2018/03/22	51	82.22	1	83.50	83.10	50	7,161	0.70%
2018/03/21	30	82.40	1	82.50	82.50	29	7,064	0.41%
2018/03/20	10	81.50	12.1	82.45	82.50	-2.1	7,102	-0.03%
2018/03/19	1	81.70	5	81.74	82.00	-4	7,048	-0.06%
2018/03/16	0	0.00	38	81.52	81.70	-38	7,015	-0.54%
2018/03/15	34	80.20	0	0.00	80.30	34	6,803	0.50%
2018/03/14	0.4	80.30	1	80.70	80.50	-0.6	6,822	-0.01%
2018/03/13	1	80.20	22	80.06	81.00	-21	6,826	-0.31%
2018/03/12	0	0.00	15.2	80.42	80.50	-15.2	6,827	-0.22%
2018/03/09	2	79.10	0	0.00	79.30	2	6,749	0.03%
2018/03/08	3	79.27	0	0.00	79.00	3	6,768	0.04%
2018/03/07	0	0.00	1	79.70	79.40	-1	6,774	-0.01%
2018/03/06	1	78.50	0	0.00	79.30	1	6,825	0.01%
2018/03/05	6	78.43	0	0.00	78.10	6	6,856	0.09%
2018/03/01	2	79.00	0	0.00	79.10	2	6,758	0.03%
2018/02/27	0	0.00	1	80.30	80.60	-1	6,677	-0.01%
2018/02/26	0	0.00	2	80.50	80.30	-2	6,606	-0.03%
2018/02/23	0	0.00	1	79.20	79.10	-1	6,604	-0.02%
2018/02/21	1	78.20	4	77.85	79.00	-3	6,641	-0.05%
2018/02/12	26	76.93	0	0.00	76.20	26	6,582	0.40%
2018/02/09	3	75.50	0	0.00	76.00	3	6,514	0.05%
2018/02/08	1	78.10	0	0.00	77.70	1	6,396	0.02%
2018/02/07	5	77.84	5	78.42	77.70	0	6,437	0.00%
2018/02/06	4	76.45	6	75.80	76.10	-2	6,359	-0.03%
2018/02/05	6	78.90	0	0.00	78.80	6	6,218	0.10%
2018/02/02	2	79.80	0	0.00	79.80	2	6,146	0.03%
2018/01/31	0	0.00	0.2	80.10	80.10	-0.2	6,124	0.00%
2018/01/30	1	81.30	0	0.00	81.00	1	6,068	0.02%
2018/01/29	0	0.00	1	82.00	82.00	-1	6,075	-0.02%
2018/01/26	1	81.70	1	81.60	81.60	0	6,088	0.00%
2018/01/24	1	80.30	0	0.00	80.30	1	6,009	0.02%
2018/01/19	0	0.00	1	81.10	81.10	-1	5,950	-0.02%
2018/01/18	0	0.00	0.3	80.90	81.20	-0.3	5,918	0.00%
2018/01/17	0	0.00	20	81.30	81.50	-20	5,854	-0.34%
2018/01/16	1	81.80	0	0.00	81.50	1	5,776	0.02%
2018/01/15	0	0.00	7	81.64	82.00	-7	5,739	-0.12%
2018/01/12	1	81.90	0.7	80.90	81.10	0.3	5,700	0.01%
2018/01/11	1	81.50	0	0.00	82.00	1	5,616	0.02%
2018/01/10	1	82.70	9	83.01	82.70	-8	5,560	-0.14%
2018/01/09	0	0.00	17	80.88	81.70	-17	5,348	-0.32%
2018/01/08	0	0.00	7.3	79.18	79.50	-7.3	5,184	-0.14%
2018/01/05	0	0.00	2	77.85	78.00	-2	5,097	-0.04%
2018/01/04	0	0.00	22	78.20	78.00	-22	5,162	-0.43%
2018/01/03	1	78.10	19	78.13	78.20	-18	5,196	-0.35%
2018/01/02	0	0.00	1	77.20	77.00	-1	5,225	-0.02%

資料中心投資潮擴散UDN聯合新聞網－20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－23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－23天前

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

南亞

券商分點績效/獲利分析

元大-東泰券商分點個股進出
元大-東泰券商分點全部個股操作績效/獲利分析

服務總覽

國際個股分類總覽

即時國際指數

台股資訊

智慧選股系統

個股分析

理財達人部落格

理財學院

網站資源

南亞

券商分點績效/獲利分析

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