南亞 (1303)-元大-天母券商分點個股進出

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

南亞

(1303)

可現股當沖

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

立即追蹤
本地時間:14:30

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

南亞 (1303)籌碼相關－元大-天母券商分點個股進出

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-天母券商分點個股進出
元大-天母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
2024/04/26	1	55.80	0	0.00	55.60	1	7,851	0.01%
2024/04/25	2	55.90	0	0.00	55.80	2	7,907	0.03%
2024/04/24	1	56.60	2	56.70	56.40	-1	7,941	-0.01%
2024/04/22	0	0.00	4	57.15	57.30	-4	8,180	-0.05%
2024/04/19	13	54.89	13	54.88	55.00	0	8,049	0.00%
2024/04/18	10.2	54.85	0	0.00	55.80	10.2	7,902	0.13%
2024/04/17	4.7	54.94	10	54.90	55.00	-5.3	7,897	-0.07%
2024/04/16	11	55.68	5	56.50	55.50	6	7,807	0.08%
2024/04/15	0	0.00	1.1	57.04	57.20	-1.1	7,685	-0.01%
2024/04/12	14	56.97	3	57.20	57.40	11	7,618	0.14%
2024/04/11	4	57.35	0	0.00	57.20	4	7,501	0.05%
2024/04/10	1	58.60	0	0.00	58.30	1	7,431	0.01%
2024/04/09	7.1	58.46	6	58.50	58.60	1.1	7,407	0.01%
2024/04/08	0	0.00	14	57.46	57.70	-14	7,293	-0.19%
2024/04/03	1	56.90	0	0.00	56.80	1	7,143	0.01%
2024/04/02	2	57.20	1	57.10	57.40	1	7,131	0.01%
2024/04/01	9	57.17	2	57.10	57.50	7	7,110	0.10%
2024/03/29	2.1	56.10	0	0.00	56.00	2.1	6,981	0.03%
2024/03/28	1	55.10	0	0.00	55.10	1	6,889	0.01%
2024/03/27	1	56.10	0	56.30	56.00	1	6,854	0.01%
2024/03/26	0	0.00	11.1	56.56	56.40	-11.1	6,859	-0.16%
2024/03/25	5	55.04	0	0.00	55.30	5	6,806	0.07%
2024/03/22	3.1	54.74	0	0.00	54.80	3.1	6,830	0.04%
2024/03/21	1	54.90	3.1	54.78	55.00	-2.1	6,805	-0.03%
2024/03/20	6.5	54.32	21	54.50	53.60	-14.5	6,828	-0.21%
2024/03/19	5	55.00	0	0.00	55.00	5	6,727	0.07%
2024/03/18	7	55.07	1	55.30	55.00	6	6,693	0.09%
2024/03/15	13.2	55.36	0	0.00	54.50	13.2	6,618	0.20%
2024/03/14	0	0.00	4	56.40	56.40	-4	5,815	-0.07%
2024/03/13	6	55.50	9	56.70	55.60	-3	5,732	-0.05%
2024/03/12	5	56.60	10	56.70	56.70	-5	5,603	-0.09%
2024/03/11	7	56.03	1	55.90	56.10	6	5,570	0.11%
2024/03/08	1.1	55.62	4.7	55.72	55.50	-3.5	5,557	-0.06%
2024/03/07	3	56.10	0	0.00	56.50	3	5,409	0.06%
2024/03/06	4	56.48	1	56.50	56.30	3	5,333	0.06%
2024/03/05	8.1	57.24	0	0.00	56.90	8.1	5,355	0.15%
2024/03/04	4.1	57.68	0	0.00	58.00	4.1	5,286	0.08%
2024/03/01	6.1	58.60	1	58.70	58.50	5.1	5,293	0.10%
2024/02/29	0	59.60	0	0.00	59.70	0	5,311	0.00%
2024/02/27	4	58.98	1	59.20	58.90	3	5,250	0.06%
2024/02/23	0.3	60.08	0	0.00	59.70	0.3	5,190	0.01%
2024/02/22	3	60.60	0	0.00	60.50	3	5,287	0.06%
2024/02/21	0.1	61.00	0	0.00	61.00	0.1	5,313	0.00%
2024/02/20	1	61.10	2	61.30	61.30	-1	5,334	-0.02%
2024/02/19	6	61.23	0	0.00	61.60	6	5,405	0.11%
2024/02/15	1.1	60.20	11	60.85	61.20	-9.9	5,583	-0.18%
2024/02/02	3.1	61.98	0	0.00	62.40	3.1	5,492	0.06%
2024/01/31	0	61.00	0	0.00	60.90	0	5,510	0.00%
2024/01/30	2	61.85	0.8	61.40	61.20	1.2	5,505	0.02%
2024/01/29	0	0.00	1	62.40	62.30	-1	5,536	-0.02%
2024/01/25	2	60.35	0	0.00	60.50	2	5,559	0.04%
2024/01/23	2.2	59.92	2	59.80	60.30	0.2	5,689	0.00%
2024/01/22	8.1	59.94	6	60.02	59.50	2.1	5,805	0.04%
2024/01/19	5.6	59.95	2	60.30	60.00	3.6	5,820	0.06%
2024/01/18	7	60.11	0	0.00	60.10	7	5,796	0.12%
2024/01/17	2.2	60.33	0	0.00	60.10	2.2	5,772	0.04%
2024/01/16	11	62.02	3	62.10	61.80	8	5,600	0.14%
2024/01/15	5.1	63.68	0	0.00	63.60	5.1	5,558	0.09%
2024/01/11	2	64.10	2	63.60	63.50	0	5,740	0.00%
2024/01/10	0.2	64.80	0	0.00	64.50	0.2	5,968	0.00%
2024/01/05	0	0.00	1	65.90	65.40	-1	6,156	-0.02%
2024/01/03	0	65.80	0	0.00	65.60	0	6,402	0.00%
2023/12/28	0	0.00	0	66.60	67.00	0	6,486	0.00%
2023/12/22	0	0.00	1	65.40	65.10	-1	6,471	-0.02%
2023/12/21	2	65.90	0	0.00	66.00	2	6,481	0.03%
2023/12/20	2	66.15	1	66.80	66.80	1	6,406	0.02%
2023/12/19	0.3	66.60	0	0.00	66.60	0.3	6,340	0.00%
2023/12/18	0	67.00	0	0.00	67.00	0	6,367	0.00%
2023/12/15	0	67.40	0	0.00	67.30	0	6,312	0.00%
2023/12/14	0	0.00	11	68.08	67.90	-11	6,139	-0.18%
2023/12/13	2.2	66.87	4	67.13	66.70	-1.8	6,049	-0.03%
2023/12/12	0	0.00	4	67.90	68.20	-4	6,138	-0.07%
2023/12/11	1.1	67.02	0	0.00	67.30	1.1	6,161	0.02%
2023/12/08	1.1	67.79	0	0.00	67.60	1.1	6,147	0.02%
2023/12/07	2.1	68.49	0	0.00	68.10	2.1	6,164	0.03%
2023/12/06	0.5	68.90	0	0.00	68.70	0.5	6,181	0.01%
2023/12/04	0	0.00	1	68.60	68.70	-1	6,139	-0.02%
2023/12/01	1	67.90	0	0.00	68.10	1	6,107	0.02%
2023/11/29	0.1	68.80	0	0.00	68.40	0.1	5,856	0.00%
2023/11/27	0	0.00	7	69.10	67.70	-7	5,736	-0.12%
2023/11/24	0.1	68.40	3	68.73	68.20	-2.9	5,645	-0.05%
2023/11/22	2.1	68.60	0	0.00	68.50	2.1	5,521	0.04%
2023/11/21	0.1	68.90	5.1	69.28	69.60	-5.1	5,496	-0.09%
2023/11/17	1	68.30	2	68.20	68.20	-1	5,249	-0.02%
2023/11/16	0	0.00	1	68.00	68.40	-1	5,235	-0.02%
2023/11/15	0	0.00	6	66.97	68.00	-6	5,168	-0.12%
2023/11/06	1	64.80	0	0.00	64.80	1	5,047	0.02%
2023/11/03	0	0.00	3	63.60	64.00	-3	4,994	-0.06%
2023/11/02	1.1	63.10	1	63.00	63.20	0.1	5,022	0.00%
2023/10/31	6	61.97	0	0.00	61.90	6	4,985	0.12%
2023/10/30	1.1	61.81	0	0.00	61.30	1.1	4,972	0.02%
2023/10/27	3.1	62.24	0	0.00	62.20	3.1	4,867	0.06%
2023/10/26	6	62.60	0	0.00	62.50	6	4,836	0.12%
2023/10/25	1	63.30	1	63.50	63.10	0	4,790	0.00%
2023/10/24	0	0.00	0.6	63.60	63.30	-0.6	4,740	-0.01%
2023/10/23	2	63.85	1	64.10	63.70	1	4,718	0.02%
2023/10/20	1	64.21	0	0.00	64.40	1	4,670	0.02%
2023/10/19	1	65.20	0	0.00	65.20	1	4,674	0.02%
2023/10/18	1	65.30	6	67.10	67.10	-5	4,686	-0.11%
2023/10/17	0	65.80	0	0.00	66.00	0	4,452	0.00%
2023/10/13	2	66.35	0	0.00	66.30	2	4,507	0.04%
2023/10/12	1	67.20	1.3	67.64	67.70	-0.3	4,468	-0.01%
2023/10/11	1	66.30	0	0.00	66.80	1	4,449	0.02%
2023/10/06	0.1	65.40	2	65.20	65.30	-1.9	4,373	-0.04%
2023/10/05	0.1	64.80	0	0.00	64.70	0.1	4,443	0.00%
2023/10/04	4	64.38	0	0.00	64.20	4	4,452	0.09%
2023/10/02	1	66.40	0	0.00	66.40	1	4,456	0.02%
2023/09/28	2	66.80	0	0.00	66.60	2	4,608	0.04%
2023/09/27	0	66.63	0	0.00	66.60	0	4,650	0.00%
2023/09/26	1	66.50	1	66.70	66.70	0	4,734	0.00%
2023/09/22	1	66.80	0	0.00	66.90	1	4,805	0.02%
2023/09/21	4.1	67.32	0	0.00	67.00	4.1	4,921	0.08%
2023/09/20	2	68.35	0	0.00	68.40	2	4,948	0.04%
2023/09/19	2	68.45	0	0.00	68.60	2	4,994	0.04%
2023/09/18	1	68.80	0	0.00	68.80	1	5,061	0.02%
2023/09/14	5	68.88	2	69.05	69.20	3	5,017	0.06%
2023/09/13	2	68.55	0	0.00	68.30	2	4,992	0.04%
2023/09/12	2	68.10	2	67.90	68.60	0	5,155	0.00%
2023/09/08	1	67.60	0	0.00	67.70	1	5,156	0.02%
2023/09/07	0	0.00	2	66.80	67.40	-2	5,202	-0.04%
2023/09/04	5	68.10	0	0.00	68.00	5	5,173	0.10%
2023/08/31	1	66.70	0	0.00	66.10	1	5,267	0.02%
2023/08/30	0	0.00	1	67.40	67.40	-1	5,135	-0.02%
2023/08/28	6	65.40	0	0.00	66.20	6	5,204	0.12%
2023/08/25	0.2	65.50	0	0.00	65.30	0.2	5,407	0.00%
2023/08/24	1	65.40	0	0.00	65.80	1	5,463	0.02%
2023/08/23	0	0.00	0.1	66.00	65.50	-0.1	5,491	0.00%
2023/08/22	3	65.67	4	65.70	65.50	-1	5,549	-0.02%
2023/08/21	7	66.27	5	66.40	66.30	2	5,565	0.04%
2023/08/18	6.5	66.71	2.1	66.66	66.40	4.4	5,583	0.08%
2023/08/17	4	65.68	0	0.00	66.10	4	5,600	0.07%
2023/08/16	1.1	66.65	5	67.12	66.90	-3.9	5,576	-0.07%
2023/08/15	3	68.30	0.5	68.40	68.10	2.5	5,578	0.04%
2023/08/14	2	68.70	0	0.00	68.70	2	5,662	0.04%
2023/08/11	2	69.70	0	0.00	69.60	2	5,776	0.03%
2023/08/10	0	0.00	9.2	69.61	69.70	-9.2	5,850	-0.16%
2023/08/09	0	0.00	2	69.80	70.10	-2	5,848	-0.03%
2023/08/08	1.1	69.54	0	0.00	69.20	1.1	5,860	0.02%
2023/08/07	2	70.05	2	70.10	69.90	0	5,812	0.00%
2023/08/04	2	69.80	5	70.00	70.00	-3	5,839	-0.05%
2023/08/02	7	69.81	0	0.00	69.70	7	5,836	0.12%
2023/08/01	3	70.63	0.1	71.00	70.60	2.9	5,769	0.05%
2023/07/31	1	70.00	11.1	70.10	70.00	-10.1	5,748	-0.18%
2023/07/28	1	69.80	0	0.00	69.80	1	5,728	0.02%
2023/07/26	6	69.62	0	0.00	70.00	6	5,738	0.10%
2023/07/21	4	70.53	0	0.00	70.70	4	5,783	0.07%
2023/07/20	2	70.50	0	0.00	70.40	2	5,763	0.03%
2023/07/18	0	0.00	1	71.00	70.10	-1	5,791	-0.02%
2023/07/17	11	70.81	0	0.00	70.80	11	5,726	0.19%
2023/07/14	0	0.00	1	71.20	71.20	-1	5,723	-0.02%
2023/07/13	3	70.10	2	69.80	69.90	1	5,668	0.02%
2023/07/12	1	69.10	0	0.00	69.40	1	5,634	0.02%
2023/07/11	0	0.00	0.1	70.00	69.60	-0.1	5,589	0.00%
2023/07/10	1	69.00	0	0.00	69.00	1	5,584	0.02%
2023/07/07	0.1	69.00	5	68.90	68.70	-5	5,556	-0.09%
2023/07/06	1.2	69.76	1	69.10	69.20	0.2	5,528	0.00%
2023/07/05	0	0.00	0	71.00	70.80	0	5,375	0.00%
2023/07/04	5	71.36	0	0.00	70.90	5	5,323	0.09%
2023/07/03	6	72.57	0	0.00	72.10	6	5,251	0.11%
2023/06/30	1	72.40	0	0.00	72.50	1	5,272	0.02%
2023/06/29	9.2	73.30	2	73.20	72.80	7.2	5,230	0.14%
2023/06/28	3	76.07	3	76.00	76.10	0	5,153	0.00%
2023/06/27	3	77.50	0	77.30	77.10	3	5,082	0.06%
2023/06/26	0.1	78.20	0	78.50	78.00	0	5,071	0.00%
2023/06/21	4	78.10	0	0.00	78.60	4	5,041	0.08%
2023/06/20	0	78.30	0	0.00	78.50	0	5,031	0.00%
2023/06/19	0	0.00	1	79.00	79.00	-1	5,005	-0.02%
2023/06/16	2	79.75	0	0.00	80.10	2	4,985	0.04%
2023/06/15	0	0.00	2	79.30	79.40	-2	4,836	-0.04%
2023/06/14	1	79.50	1	79.80	79.20	0	4,969	0.00%
2023/06/13	0	0.00	0.7	79.20	79.20	-0.7	4,990	-0.01%
2023/06/12	0	0.00	0.1	79.70	79.70	-0.1	4,992	0.00%
2023/06/08	0	0.00	0	79.30	79.30	0	5,079	0.00%
2023/06/07	1	79.80	10	79.40	79.50	-9	5,165	-0.17%
2023/06/06	1	79.10	5	79.10	79.20	-4	5,195	-0.08%
2023/06/02	0	0.00	0	78.10	78.10	0	5,193	0.00%
2023/05/31	0	77.80	4.2	78.30	77.70	-4.2	5,107	-0.08%
2023/05/26	1	79.00	0	0.00	78.80	1	4,926	0.02%
2023/05/25	0	0.00	2	80.00	79.60	-2	4,889	-0.04%
2023/05/23	0	0.00	3	80.80	80.70	-3	4,811	-0.06%
2023/05/19	0	0.00	3.1	80.26	80.60	-3.1	4,687	-0.07%
2023/05/18	0	0.00	3.7	80.26	80.20	-3.7	4,633	-0.08%
2023/05/17	0	0.00	0.3	79.18	79.90	-0.3	4,558	-0.01%
2023/05/16	0	0.00	1.2	78.40	78.80	-1.2	4,417	-0.03%
2023/05/15	0	0.00	2.2	77.75	77.70	-2.2	4,376	-0.05%
2023/05/10	1	77.70	1	77.30	77.50	0	4,362	0.00%
2023/05/09	3	77.90	5	78.40	78.50	-2	4,373	-0.05%
2023/05/08	0	0.00	1	77.70	77.70	-1	4,370	-0.02%
2023/04/26	1	77.80	0	0.00	78.00	1	4,657	0.02%
2023/04/25	0	0.00	5	77.30	77.40	-5	4,610	-0.11%
2023/04/24	0	0.00	10	78.00	78.00	-10	4,546	-0.22%
2023/04/21	1	77.70	1	77.90	77.90	0	4,504	0.00%
2023/04/20	3	76.67	6	76.48	77.00	-3	4,479	-0.07%
2023/04/19	0	0.00	3	77.17	77.00	-3	4,598	-0.07%
2023/04/17	0	0.00	2	77.60	77.70	-2	4,587	-0.04%
2023/04/11	0	0.00	1	77.60	77.90	-1	4,582	-0.02%
2023/04/07	1	77.70	0	0.00	77.50	1	4,545	0.02%
2023/04/06	0	0.00	1	77.30	77.30	-1	4,554	-0.02%
2023/03/31	0	0.00	2	77.75	77.50	-2	4,560	-0.04%
2023/03/30	10	78.00	2	78.00	78.00	8	4,712	0.17%
2023/03/29	0	0.00	0.2	77.75	78.00	-0.2	4,900	0.00%
2023/03/28	0	0.00	3.2	76.99	77.20	-3.2	5,105	-0.06%
2023/03/24	0	0.00	4	76.80	76.80	-4	5,700	-0.07%
2023/03/20	1.2	75.94	0	0.00	75.40	1.2	5,953	0.02%
2023/03/16	0	0.00	4	74.10	74.90	-4	6,030	-0.07%
2023/03/15	1	74.50	25	74.70	74.50	-24	6,106	-0.39%
2023/03/14	2	74.45	0.3	74.00	74.10	1.7	6,150	0.03%
2023/03/13	3	74.27	5	74.10	74.70	-2	6,178	-0.03%
2023/03/10	3.1	74.15	0	0.00	74.00	3.1	6,196	0.05%
2023/03/09	2	74.85	0	0.00	74.60	2	6,243	0.03%
2023/03/08	2.2	75.70	0	0.00	76.10	2.2	6,381	0.03%
2023/03/07	0.3	75.93	1	76.10	76.20	-0.7	6,462	-0.01%
2023/03/06	4	76.10	4	75.60	75.70	0	6,623	0.00%
2023/03/02	1	74.30	0	0.00	75.10	1	6,932	0.01%
2023/03/01	0.1	74.90	0	0.00	74.70	0.1	7,056	0.00%
2023/02/24	0	0.00	3	76.10	75.60	-3	7,167	-0.04%
2023/02/23	0	0.00	14.6	76.05	76.10	-14.6	7,156	-0.20%
2023/02/21	0	0.00	1	75.90	76.00	-1	7,202	-0.01%
2023/02/20	0	0.00	1	75.80	75.80	-1	7,342	-0.01%
2023/02/17	4	75.15	0	0.00	75.70	4	7,450	0.05%
2023/02/16	2	75.25	4	75.25	75.40	-2	7,625	-0.03%
2023/02/15	1.1	74.70	0	0.00	74.70	1.1	7,783	0.01%
2023/02/13	2	75.30	1.1	74.13	75.30	0.9	7,853	0.01%
2023/02/10	0	0.00	2	74.75	74.40	-2	7,889	-0.03%
2023/02/08	2	74.80	0	0.00	74.70	2	8,109	0.02%
2023/02/07	2	75.60	0.5	75.10	75.30	1.5	8,221	0.02%
2023/02/06	3	74.30	1	74.40	74.40	2	8,225	0.02%
2023/02/03	0.1	74.90	0	0.00	74.60	0.1	8,225	0.00%
2023/02/02	7.1	74.87	4	74.75	75.20	3.1	8,250	0.04%
2023/02/01	0.2	75.45	0	0.00	75.40	0.2	8,237	0.00%
2023/01/31	0.2	75.55	4	75.85	75.40	-3.8	8,278	-0.05%
2023/01/30	2	75.25	2	75.35	77.00	0	8,248	0.00%
2023/01/17	1	74.90	0	0.00	75.00	1	8,151	0.01%
2023/01/16	1	74.99	1	75.30	74.70	0	8,187	0.00%
2023/01/13	0	74.10	0	0.00	74.30	0	8,200	0.00%
2023/01/12	6	74.22	3	74.20	74.30	3	8,525	0.04%
2023/01/11	0	0.00	1	73.60	74.00	-1	8,605	-0.01%
2023/01/10	1	74.80	0	0.00	74.50	1	8,690	0.01%
2023/01/09	0.1	73.90	2.7	74.00	74.80	-2.6	8,743	-0.03%
2023/01/06	1	72.80	1	72.00	72.80	0	8,735	0.00%
2023/01/05	1	72.10	0	0.00	72.10	1	8,884	0.01%
2022/12/30	1.1	71.41	0	0.00	71.00	1.1	9,055	0.01%
2022/12/29	1	70.50	0	0.00	70.40	1	9,092	0.01%
2022/12/28	0.2	71.60	0	0.00	71.40	0.2	9,086	0.00%
2022/12/27	1	71.70	1	71.70	71.70	0	9,118	0.00%
2022/12/26	1	71.10	0	0.00	71.40	1	9,166	0.01%
2022/12/23	0	0.00	4	70.40	70.30	-4	9,286	-0.04%
2022/12/22	4.5	71.08	0.3	71.40	71.40	4.2	9,411	0.04%
2022/12/21	2	70.55	0	0.00	70.50	2	9,300	0.02%
2022/12/20	0.1	70.92	2	71.00	70.30	-1.9	9,141	-0.02%
2022/12/19	10	71.60	1	72.50	71.50	9	8,987	0.10%
2022/12/16	0.5	73.60	0	0.00	72.50	0.5	8,784	0.01%
2022/12/15	6	74.22	9.8	73.74	74.10	-3.8	8,474	-0.05%
2022/12/14	3	74.30	1	74.20	73.90	2	8,469	0.02%
2022/12/12	0	0.00	12	73.39	73.30	-12	8,349	-0.14%
2022/12/09	3	73.90	1	73.80	73.50	2	8,481	0.02%
2022/12/08	0.1	73.70	1	74.09	73.30	-0.9	8,428	-0.01%
2022/12/07	1	75.80	3	75.50	75.20	-2	8,364	-0.02%
2022/12/06	10	75.50	3	75.93	75.80	7	8,263	0.08%
2022/12/05	15	77.87	0	0.00	76.70	15	8,206	0.18%
2022/12/02	2	77.40	0	0.00	77.10	2	8,142	0.02%
2022/12/01	11	77.71	0	0.00	77.60	11	8,155	0.13%
2022/11/30	4	76.58	2	77.10	76.90	2	8,039	0.02%
2022/11/29	6	75.83	9	76.56	76.70	-3	7,885	-0.04%
2022/11/28	3.5	75.67	12	75.30	76.00	-8.5	7,825	-0.11%
2022/11/25	1	77.80	0	0.00	77.10	1	7,756	0.01%
2022/11/24	2	77.15	0	77.10	77.10	2	7,691	0.03%
2022/11/23	1	76.10	1	77.00	76.30	0	7,618	0.00%
2022/11/22	2	75.50	1	75.50	75.80	1	7,574	0.01%
2022/11/21	1.2	73.42	1	73.90	73.90	0.2	7,440	0.00%
2022/11/18	2	73.10	0	0.00	73.20	2	7,385	0.03%
2022/11/17	1	73.00	5	73.08	73.00	-4	7,364	-0.05%
2022/11/16	0	0.00	2	72.65	72.40	-2	7,344	-0.03%
2022/11/15	2	73.80	1	73.50	74.20	1	7,236	0.01%
2022/11/14	1	73.80	6	73.60	74.00	-5	7,166	-0.07%
2022/11/11	1	71.90	9	72.12	72.60	-8	7,000	-0.11%
2022/11/09	0	70.50	1	70.60	70.70	-1	6,902	-0.01%
2022/11/08	1	70.30	1	70.20	70.50	0	6,916	0.00%
2022/11/07	2	69.25	0	0.00	70.00	2	6,913	0.03%
2022/11/04	1	68.00	1	67.80	67.90	0	6,853	0.00%
2022/11/03	0	68.50	0	0.00	68.70	0	6,796	0.00%
2022/11/02	0.5	68.60	1	69.00	68.50	-0.5	6,733	-0.01%
2022/11/01	1	68.80	0	0.00	68.70	1	6,720	0.01%
2022/10/31	0	0.00	0	68.70	68.30	0	6,744	0.00%
2022/10/28	6	67.84	1	68.10	68.30	5	6,832	0.07%
2022/10/27	7.1	69.02	8	68.70	68.60	-0.9	6,872	-0.01%
2022/10/26	10	68.36	10	68.56	68.60	0	7,016	0.00%
2022/10/25	4	68.68	3	68.40	68.40	1	7,013	0.01%
2022/10/24	2	68.40	1	68.30	68.50	1	7,024	0.01%
2022/10/21	3	67.67	2	67.50	67.60	1	6,986	0.01%
2022/10/20	2	65.10	3	66.37	67.60	-1	6,978	-0.01%
2022/10/19	1	66.80	0	0.00	66.10	1	6,699	0.01%
2022/10/18	2	66.25	13	66.25	66.80	-11	6,658	-0.17%
2022/10/14	12	64.30	0	0.00	64.20	12	6,693	0.18%
2022/10/13	2	63.84	1	62.80	63.80	1	6,750	0.02%
2022/10/12	2	65.00	2	65.15	65.10	0	6,730	0.00%
2022/10/11	1	66.10	1	66.30	66.10	0	6,783	0.00%
2022/10/06	2	67.70	0	0.00	67.60	2	6,966	0.03%
2022/10/05	1	68.20	1	68.30	68.30	0	7,221	0.00%
2022/10/04	0	0.00	2	67.50	67.80	-2	7,593	-0.03%
2022/10/03	2	67.70	1	67.90	67.70	1	7,791	0.01%
2022/09/30	0	0.00	1	65.80	66.90	-1	8,005	-0.01%
2022/09/28	1	66.30	12	65.63	65.10	-11	8,691	-0.13%
2022/09/27	2	66.70	1	66.80	66.20	1	8,991	0.01%
2022/09/26	1	66.10	5	66.56	66.20	-4	9,186	-0.04%
2022/09/22	2.1	66.31	2	66.80	66.40	0.1	9,398	0.00%
2022/09/21	1	67.10	1	67.20	67.30	0	9,403	0.00%
2022/09/20	1	67.20	0	0.00	67.20	1	9,413	0.01%
2022/09/19	2	67.60	1	67.80	67.40	1	9,477	0.01%
2022/09/16	4	67.85	1	67.90	68.40	3	9,539	0.03%
2022/09/15	4	67.60	4	67.80	68.40	0	9,456	0.00%
2022/09/14	2.4	67.73	0	0.00	67.60	2.4	9,488	0.03%
2022/09/13	4	68.70	1	68.70	68.80	3	9,567	0.03%
2022/09/12	4	68.38	4.2	68.62	68.70	-0.2	9,630	0.00%
2022/09/08	3	67.07	0	0.00	67.20	3	9,737	0.03%
2022/09/07	5.1	67.08	4	66.93	66.80	1.1	9,790	0.01%
2022/09/06	0	0.00	1	67.40	67.80	-1	9,824	-0.01%
2022/09/05	3.1	67.00	0	0.00	67.10	3.1	9,864	0.03%
2022/09/02	5.1	67.32	3	67.17	67.00	2.1	9,943	0.02%
2022/09/01	6	67.70	5	68.06	67.80	1	9,932	0.01%
2022/08/31	3	68.57	2	68.70	68.70	1	9,898	0.01%
2022/08/30	1	68.20	1	68.70	68.60	0	9,876	0.00%
2022/08/29	1	68.10	4	68.38	68.70	-3	9,833	-0.03%
2022/08/25	3	70.63	2	70.75	70.80	1	9,828	0.01%
2022/08/24	2.2	70.16	4	70.58	70.10	-1.8	9,948	-0.02%
2022/08/23	11	70.10	0	0.00	70.10	11	10,808	0.10%
2022/08/22	0	0.00	1	70.90	70.90	-1	10,947	-0.01%
2022/08/18	1.1	70.41	0	0.00	70.60	1.1	11,079	0.01%
2022/08/17	1	70.40	10	70.45	70.80	-9	11,159	-0.08%
2022/08/16	2	70.60	2	70.50	70.40	0	11,178	0.00%
2022/08/15	1.1	70.04	0	0.00	70.60	1.1	11,214	0.01%
2022/08/12	10.1	69.67	5	69.78	69.60	5.1	11,247	0.04%
2022/08/11	7	68.36	1	68.90	68.90	6	11,265	0.05%
2022/08/10	0	0.00	1	67.60	67.70	-1	11,455	-0.01%
2022/08/09	3.1	66.71	0	0.00	67.00	3.1	11,572	0.03%
2022/08/08	1	67.20	5	67.12	67.20	-4	11,639	-0.03%
2022/08/05	3	67.77	1	67.80	67.60	2	11,782	0.02%
2022/08/04	2	66.75	5	67.14	67.30	-3	11,848	-0.03%
2022/08/03	4.3	66.94	0	0.00	67.70	4.3	11,804	0.04%
2022/08/02	11.2	66.87	14	67.04	67.70	-2.8	11,811	-0.02%
2022/08/01	5	68.44	0	0.00	68.50	5	11,690	0.04%
2022/07/29	7	67.00	4	67.18	67.30	3	11,720	0.03%
2022/07/28	1	66.40	2	66.45	66.60	-1	11,700	-0.01%
2022/07/27	4.1	65.63	1	66.20	65.90	3.1	11,695	0.03%
2022/07/26	1	66.00	7	65.76	65.70	-6	11,710	-0.05%
2022/07/25	12	65.52	2	65.70	65.60	10	11,714	0.09%
2022/07/22	3.1	64.87	1	65.00	64.70	2.1	11,755	0.02%
2022/07/21	4.1	63.94	2	64.45	65.00	2.1	11,726	0.02%
2022/07/20	11.3	64.28	7	64.13	63.30	4.3	11,667	0.04%
2022/07/19	2	63.80	4	64.10	63.70	-2	11,648	-0.02%
2022/07/18	2	62.90	5.3	62.63	62.90	-3.3	11,597	-0.03%
2022/07/15	1	62.50	0	0.00	62.60	1	11,514	0.01%
2022/07/14	10	62.69	4	62.00	62.70	6	11,519	0.05%
2022/07/13	11	62.10	2	62.00	62.00	9	11,450	0.08%
2022/07/12	7	60.96	11	61.35	60.60	-4	11,252	-0.04%
2022/07/11	3	64.13	1	64.00	63.60	2	10,916	0.02%
2022/07/08	22.1	65.17	1	64.40	65.00	21.1	10,823	0.19%
2022/07/07	20	65.14	17	65.38	65.00	3	10,711	0.03%
2022/07/06	16.3	67.95	6.5	67.72	67.00	9.8	10,509	0.09%
2022/07/05	48.2	81.39	18	82.36	80.60	30.2	9,928	0.30%
2022/07/04	22	83.05	0	0.00	82.60	22	9,579	0.23%
2022/07/01	0	0.00	21	82.70	82.70	-21	9,449	-0.22%
2022/06/30	16	83.49	1	83.60	83.00	15	9,329	0.16%
2022/06/28	0	0.00	1	84.70	84.80	-1	9,228	-0.01%
2022/06/27	0	0.00	5	85.30	84.70	-5	9,313	-0.05%
2022/06/24	8	83.90	2	84.50	84.70	6	9,278	0.06%
2022/06/23	0	0.00	8.1	83.55	83.30	-8.1	9,228	-0.09%
2022/06/22	1.5	83.90	1.2	83.71	83.50	0.3	9,151	0.00%
2022/06/21	5	84.10	16.1	83.93	83.70	-11.1	9,089	-0.12%
2022/06/20	2	82.65	0	0.00	82.10	2	9,020	0.02%
2022/06/17	1	83.20	0	0.00	83.00	1	9,009	0.01%
2022/06/16	0	0.00	3.2	83.11	83.20	-3.2	8,928	-0.04%
2022/06/15	0	0.00	2.1	83.21	83.40	-2.1	9,103	-0.02%
2022/06/14	2.1	83.20	0.1	83.10	82.90	2	9,186	0.02%
2022/06/10	1	84.80	0	0.00	84.70	1	9,240	0.01%
2022/06/09	1	84.80	0	0.00	84.80	1	9,403	0.01%
2022/06/02	0.4	84.00	1	84.20	84.50	-0.6	9,610	-0.01%
2022/06/01	6	84.35	2	84.65	84.60	4	9,701	0.04%
2022/05/31	1.1	83.43	1	85.30	85.30	0.1	9,648	0.00%
2022/05/30	7	83.56	1	83.20	83.90	6	8,843	0.07%
2022/05/27	0	81.80	0	0.00	82.30	0	8,816	0.00%
2022/05/26	2.1	81.86	0	0.00	81.70	2.1	8,882	0.02%
2022/05/25	5	81.46	0	0.00	82.00	5	8,978	0.06%
2022/05/24	2.1	81.71	0	0.00	81.30	2.1	9,061	0.02%
2022/05/20	2	81.95	2	81.50	82.10	0	9,056	0.00%
2022/05/19	5	81.46	1	81.40	81.40	4	9,002	0.04%
2022/05/18	10	81.86	2	82.30	82.50	8	9,034	0.09%
2022/05/17	5.1	81.26	4	80.98	81.30	1.1	8,874	0.01%
2022/05/16	3.1	81.51	0	0.00	81.20	3.1	8,814	0.03%
2022/05/13	12.1	82.04	2.1	81.82	82.00	10	8,770	0.11%
2022/05/12	37.2	83.26	2	83.30	82.10	35.2	8,698	0.41%
2022/05/11	0	0.00	1	84.01	84.40	-1	8,646	-0.01%
2022/05/10	2	84.10	2	84.15	84.40	0	8,630	0.00%
2022/05/09	3.2	84.76	16	84.98	84.70	-12.8	8,550	-0.15%
2022/05/06	3.1	85.90	6	86.17	86.60	-3	8,562	-0.03%
2022/05/05	1	86.90	1	87.10	87.10	0	8,714	0.00%
2022/05/04	1	86.60	0	0.00	86.60	1	8,737	0.01%
2022/05/03	0	86.40	1	86.40	86.50	-1	8,896	-0.01%
2022/04/29	7	85.84	0	0.00	86.70	7	8,906	0.08%
2022/04/28	3	85.30	2	85.35	85.50	1	8,945	0.01%
2022/04/27	8.9	85.24	4	85.10	85.10	4.8	8,922	0.05%
2022/04/26	20	86.23	0	0.00	86.30	20	8,891	0.22%
2022/04/25	5	86.20	2	85.80	85.90	3	8,836	0.03%
2022/04/22	3	87.70	7	87.74	87.60	-4	8,683	-0.05%
2022/04/21	1	88.41	1	88.80	88.30	0	8,692	0.00%
2022/04/20	13	88.25	0	88.80	88.70	13	8,693	0.15%
2022/04/19	1	88.20	0	0.00	88.00	1	8,697	0.01%
2022/04/18	20.1	87.95	1	87.60	87.80	19.1	8,683	0.22%
2022/04/15	4.1	88.99	5.2	89.49	88.80	-1.1	8,617	-0.01%
2022/04/14	26	89.55	1	89.40	89.70	25	8,621	0.29%
2022/04/13	9	90.50	1	90.70	90.40	8	8,550	0.09%
2022/04/12	6	90.68	26	90.86	91.30	-20	8,438	-0.24%
2022/04/11	0	0.00	6	92.78	92.10	-6	8,361	-0.07%
2022/04/08	1	93.00	6	93.00	93.40	-5	8,363	-0.06%
2022/04/07	11	93.84	3	93.80	93.10	8	8,374	0.10%
2022/04/06	0	0.00	2	93.10	93.60	-2	8,282	-0.02%
2022/04/01	1	93.20	0	0.00	93.50	1	8,234	0.01%
2022/03/31	0.1	93.20	0	0.00	93.20	0.1	8,188	0.00%
2022/03/30	1	93.40	32.1	93.28	93.50	-31.1	8,153	-0.38%
2022/03/28	2	92.20	0.1	92.20	92.20	1.9	7,980	0.02%
2022/03/24	0	0.00	1	92.01	92.40	-1	8,015	-0.01%
2022/03/23	1	92.60	3	92.50	92.50	-2	8,110	-0.02%
2022/03/22	3	91.97	3	91.90	92.40	0	8,181	0.00%
2022/03/21	0	0.00	3	92.07	92.10	-3	8,181	-0.04%
2022/03/18	2	91.85	2	92.31	91.30	0	8,178	0.00%
2022/03/17	1	91.60	9	91.93	91.90	-8	8,008	-0.10%
2022/03/16	6	91.08	3.2	91.35	91.50	2.8	7,824	0.04%
2022/03/15	2.1	90.85	3	91.00	90.80	-1	7,738	-0.01%
2022/03/14	18	91.41	32	91.24	91.20	-14	7,713	-0.18%
2022/03/11	2	89.95	8	90.25	89.80	-6	7,580	-0.08%
2022/03/10	9	88.88	1	89.50	89.60	8	7,506	0.11%
2022/03/09	2	88.00	0	0.00	88.00	2	7,441	0.03%
2022/03/08	5	87.00	18	87.90	86.60	-13	7,385	-0.18%
2022/03/07	10	88.44	5	88.12	88.40	5	7,286	0.07%
2022/03/04	4	90.18	11.2	90.62	90.70	-7.2	7,488	-0.10%
2022/03/03	0	0.00	13	91.09	91.20	-13	7,501	-0.17%
2022/03/02	7.1	90.42	19	90.34	90.50	-11.9	7,610	-0.16%
2022/03/01	21	89.39	18	89.34	90.00	3	7,506	0.04%
2022/02/25	7	86.70	0	0.00	87.70	7	7,389	0.09%
2022/02/24	8	87.48	7	87.21	87.10	1	7,273	0.01%
2022/02/23	5	88.50	5	88.90	88.60	0	7,148	0.00%
2022/02/22	3	87.70	0	0.00	88.20	3	7,203	0.04%
2022/02/21	9	88.50	2	89.05	89.10	7	7,161	0.10%
2022/02/18	12	88.81	5	89.18	89.10	7	7,300	0.10%
2022/02/17	0	88.70	6	88.83	88.70	-6	7,270	-0.08%
2022/02/16	2	87.60	4	88.35	88.80	-2	7,252	-0.03%
2022/02/15	2.1	87.60	5	88.22	87.40	-2.9	7,202	-0.04%
2022/02/14	14	87.84	1	87.90	88.40	13	7,227	0.18%
2022/02/10	6	88.53	2	88.40	88.60	4	7,290	0.05%
2022/02/09	1	88.40	10.1	88.98	89.20	-9.1	7,322	-0.12%
2022/02/08	2	88.75	4	88.93	88.60	-2	7,360	-0.03%
2022/02/07	7	86.84	31	88.83	89.50	-24	7,303	-0.33%
2022/01/26	12	86.30	8	86.24	86.40	4	7,150	0.06%
2022/01/25	7.7	85.23	7	85.37	85.50	0.7	7,162	0.01%
2022/01/24	0	0.00	2	87.00	87.00	-2	7,014	-0.03%
2022/01/18	1	87.49	3	87.70	87.40	-2	7,125	-0.03%
2022/01/14	7	87.94	2.1	87.12	87.70	4.9	7,164	0.07%
2022/01/13	0	0.00	1	88.50	88.70	-1	7,101	-0.01%
2022/01/12	4	88.23	1	87.90	88.40	3	7,116	0.04%
2022/01/11	7	87.00	3	86.93	87.10	4	7,050	0.06%
2022/01/07	0	0.00	12	86.63	86.50	-12	7,005	-0.17%
2022/01/06	0	0.00	2	86.40	86.10	-2	6,947	-0.03%
2022/01/04	0.2	86.05	2	86.05	86.20	-1.8	7,143	-0.03%
2022/01/03	0	0.00	7	86.36	86.30	-7	7,176	-0.10%
2021/12/30	1	86.10	2	86.10	85.40	-1	7,270	-0.01%
2021/12/28	0	0.00	1	85.89	86.00	-1	7,564	-0.01%
2021/12/24	0	0.00	15	85.79	85.90	-15	7,805	-0.19%
2021/12/23	0	0.00	14	85.21	85.40	-14	7,889	-0.18%
2021/12/22	0	0.00	5	84.84	84.80	-5	8,060	-0.06%
2021/12/21	14	84.40	14	84.76	84.40	0	8,178	0.00%
2021/12/20	2	83.60	3	84.50	83.80	-1	8,376	-0.01%
2021/12/17	0	0.00	11	84.05	84.30	-11	8,528	-0.13%
2021/12/16	9.1	82.88	0	0.00	82.70	9.1	8,466	0.11%
2021/12/15	0	0.00	2.1	82.92	83.80	-2.1	8,493	-0.02%
2021/12/14	10	83.03	1	83.10	83.00	9	8,655	0.10%
2021/12/13	4	83.58	5	83.60	83.30	-1	8,817	-0.01%
2021/12/09	1	84.70	1	84.80	84.80	0	8,885	0.00%
2021/12/08	3	84.93	0	0.00	84.60	3	8,884	0.03%
2021/12/07	6.5	83.87	6	84.33	84.70	0.5	8,812	0.01%
2021/12/06	5	83.10	5	83.92	84.20	0	8,805	0.00%
2021/12/03	8	83.88	0	0.00	83.60	8	8,827	0.09%
2021/12/02	2	83.70	0	0.00	83.80	2	8,820	0.02%
2021/12/01	2	82.65	8	83.51	83.50	-6	8,784	-0.07%
2021/11/30	21	83.18	7	83.54	82.50	14	8,799	0.16%
2021/11/29	13.1	82.70	6	82.83	82.70	7.1	8,466	0.08%
2021/11/26	12	84.56	0	0.00	84.00	12	8,453	0.14%
2021/11/25	0	0.00	5	86.16	86.30	-5	8,420	-0.06%
2021/11/24	10	86.10	4	86.13	86.40	6	8,422	0.07%
2021/11/23	1.5	85.27	1	85.60	85.60	0.5	8,420	0.01%
2021/11/19	3	85.53	0	0.00	85.00	3	8,397	0.04%
2021/11/17	3	85.20	0	0.00	85.60	3	8,265	0.04%
2021/11/15	3	85.93	1	85.90	85.90	2	8,261	0.02%
2021/11/12	3	86.00	15	86.00	86.00	-12	8,256	-0.15%
2021/11/11	2	85.25	0	0.00	85.30	2	8,251	0.02%
2021/11/10	5.2	85.62	5	85.58	85.20	0.2	8,192	0.00%
2021/11/09	2	85.65	0	0.00	85.80	2	8,137	0.02%
2021/11/08	16	85.69	1	85.60	85.70	15	8,041	0.19%
2021/11/05	0	84.80	2	84.30	84.90	-2	8,010	-0.02%
2021/11/04	2	85.00	0	0.00	85.10	2	8,014	0.03%
2021/11/03	7	84.62	1	84.80	84.70	6	8,036	0.07%
2021/11/02	0	0.00	1	85.40	85.00	-1	8,015	-0.01%
2021/11/01	1	85.20	1	84.90	84.90	0	7,932	0.00%
2021/10/29	13	85.41	1	85.80	85.10	12	7,891	0.15%
2021/10/28	10.1	86.73	0	0.00	86.00	10.1	7,848	0.13%
2021/10/27	4	87.88	0	0.00	87.90	4	7,783	0.05%
2021/10/25	3	88.20	0	0.00	88.20	3	7,824	0.04%
2021/10/22	1	88.60	0	0.00	88.40	1	7,978	0.01%
2021/10/21	1	89.30	0.5	88.80	89.30	0.5	8,064	0.01%
2021/10/19	4	88.80	0	89.40	88.90	4	8,108	0.05%
2021/10/18	12.1	88.88	0	0.00	88.50	12.1	8,203	0.15%
2021/10/15	8	88.89	5	88.98	89.20	3	8,279	0.04%
2021/10/14	0	0.00	1	88.30	88.20	-1	8,280	-0.01%
2021/10/13	5	89.24	2	89.20	88.90	3	8,392	0.04%
2021/10/12	25	88.71	2	88.20	88.60	23	8,441	0.27%
2021/10/08	2	91.45	2	91.50	91.30	0	8,275	0.00%
2021/10/07	0	90.10	6.5	90.26	90.70	-6.5	8,300	-0.08%
2021/10/06	0	0.00	9	90.07	90.00	-9	8,281	-0.11%
2021/10/05	2	88.40	1	88.90	88.90	1	8,242	0.01%
2021/10/04	3	87.43	0	0.00	87.20	3	8,212	0.04%
2021/10/01	19.1	88.65	0	0.00	88.20	19.1	8,162	0.23%
2021/09/30	4	90.53	4.5	90.50	91.50	-0.5	8,079	-0.01%
2021/09/29	18.3	90.59	5	91.94	90.80	13.3	8,020	0.17%
2021/09/28	5.2	92.17	6.2	92.66	92.80	-1	7,967	-0.01%
2021/09/27	2.5	91.85	4	92.43	92.10	-1.5	7,950	-0.02%
2021/09/24	3	91.10	33.7	90.85	91.30	-30.7	7,852	-0.39%
2021/09/23	0.2	88.60	2	88.95	88.90	-1.8	7,768	-0.02%
2021/09/22	19.2	87.28	1	87.30	87.30	18.2	7,747	0.24%
2021/09/17	6	90.38	2	90.90	89.90	4	7,600	0.05%
2021/09/16	1	90.30	61.1	89.94	90.50	-60.1	7,426	-0.81%
2021/09/15	3	88.87	0	0.00	88.90	3	7,223	0.04%
2021/09/14	0	0.00	3	89.27	88.60	-3	7,275	-0.04%
2021/09/13	6	87.77	2	87.70	88.50	4	7,231	0.06%
2021/09/09	5	85.80	1	85.80	87.00	4	7,649	0.05%
2021/09/08	0.2	87.10	1	87.30	87.40	-0.8	7,592	-0.01%
2021/09/07	0.2	87.40	1	87.50	87.70	-0.8	7,579	-0.01%
2021/09/06	1	87.60	1	87.30	87.50	0	7,558	0.00%
2021/09/03	15	87.63	0	0.00	88.00	15	7,565	0.20%
2021/09/02	2	87.05	0	0.00	87.50	2	7,573	0.03%
2021/09/01	3	88.20	31	88.03	88.50	-28	7,654	-0.37%
2021/08/31	12	88.00	10.1	88.67	89.60	1.9	7,611	0.02%
2021/08/30	12	87.40	4.1	86.76	87.60	7.9	7,493	0.11%
2021/08/27	0	0.00	3	85.90	86.30	-3	7,490	-0.04%
2021/08/26	0	0.00	0.1	84.70	84.60	-0.1	7,551	0.00%
2021/08/25	0	0.00	13	84.80	85.20	-13	7,609	-0.17%
2021/08/23	2	83.10	0	0.00	83.60	2	7,684	0.03%
2021/08/20	2	82.30	0	0.00	81.90	2	7,776	0.03%
2021/08/19	10	84.48	1	85.20	84.00	9	7,867	0.11%
2021/08/18	12	86.73	0	0.00	86.90	12	7,833	0.15%
2021/08/13	6	86.00	0	0.00	86.40	6	7,928	0.08%
2021/08/11	20	87.60	2	86.90	87.80	18	8,062	0.22%
2021/08/10	2	87.40	2	87.90	87.00	0	8,090	0.00%
2021/08/09	0	0.00	1	88.30	88.30	-1	8,176	-0.01%
2021/08/06	0	0.00	1	88.00	88.40	-1	8,265	-0.01%
2021/08/05	0	0.00	0.4	87.80	87.80	-0.4	8,476	0.00%
2021/08/04	0	0.00	2	88.20	88.30	-2	8,837	-0.02%
2021/08/03	2	88.10	0	0.00	88.40	2	8,962	0.02%
2021/08/02	3	87.73	11	88.22	88.80	-8	9,021	-0.09%
2021/07/30	4	87.50	5	87.08	87.00	-1	9,159	-0.01%
2021/07/29	0	0.00	1	86.10	86.30	-1	9,219	-0.01%
2021/07/28	0	0.00	7	84.71	85.30	-7	9,341	-0.07%
2021/07/27	8	86.04	0	0.00	86.00	8	9,387	0.09%
2021/07/26	4	86.45	1	86.30	86.20	3	9,446	0.03%
2021/07/23	2.1	88.47	0.3	87.90	88.00	1.8	9,560	0.02%
2021/07/22	5	86.16	25.3	87.53	87.80	-20.3	9,735	-0.21%
2021/07/21	2	86.10	3	86.00	85.60	-1	9,914	-0.01%
2021/07/20	14.3	86.46	2	87.30	86.00	12.3	9,937	0.12%
2021/07/19	5	87.54	6	87.25	87.90	-1	10,018	-0.01%
2021/07/16	10	88.65	10.1	88.86	89.00	-0.1	10,217	0.00%
2021/07/15	0	0.00	24.5	87.76	87.90	-24.5	10,346	-0.24%
2021/07/14	6.5	87.18	3	87.90	87.20	3.5	10,507	0.03%
2021/07/13	0	0.00	12	86.73	86.90	-12	10,658	-0.11%
2021/07/12	10	86.34	5.2	87.94	86.00	4.8	10,789	0.04%
2021/07/09	0	0.00	2.5	85.58	86.30	-2.5	11,013	-0.02%
2021/07/08	10	85.60	0.6	85.60	85.50	9.4	11,065	0.09%
2021/07/07	0	0.00	2	86.10	86.60	-2	11,322	-0.02%
2021/07/06	9.2	86.43	3	86.60	85.90	6.2	11,653	0.05%
2021/07/05	11	86.45	8.5	86.47	86.50	2.5	11,899	0.02%
2021/07/02	7.5	84.73	8	85.75	84.50	-0.5	11,829	0.00%
2021/07/01	1	85.10	6	84.07	83.90	-5	11,777	-0.04%
2021/06/30	1	83.40	0	0.00	83.20	1	11,732	0.01%
2021/06/28	1	83.50	0	0.00	83.30	1	11,867	0.01%
2021/06/25	10	83.20	2	83.90	83.00	8	12,002	0.07%
2021/06/23	1	81.80	1	82.80	82.80	0	12,322	0.00%
2021/06/22	1	81.90	0	0.00	81.90	1	12,223	0.01%
2021/06/21	0	82.00	4	80.50	81.40	-4	12,267	-0.03%
2021/06/18	18	82.65	2	83.38	82.30	16	12,160	0.13%
2021/06/17	3	84.00	0	0.00	84.90	3	11,939	0.03%
2021/06/16	4	84.58	1	84.80	85.00	3	12,258	0.02%
2021/06/11	1.2	85.70	0	0.00	85.10	1.2	12,414	0.01%
2021/06/10	0	0.00	6	85.30	85.80	-6	12,539	-0.05%
2021/06/09	3	84.07	0	0.00	84.80	3	12,671	0.02%
2021/06/04	4	85.90	0	86.20	86.00	4	13,131	0.03%
2021/06/03	0	0.00	4	87.93	86.90	-4	13,187	-0.03%
2021/06/02	0	0.00	5	86.68	86.60	-5	13,188	-0.04%
2021/06/01	0	0.00	1	85.20	85.00	-1	13,157	-0.01%
2021/05/31	1	84.90	1	83.80	84.40	0	13,328	0.00%
2021/05/28	1	81.90	7	82.94	83.50	-6	13,398	-0.04%
2021/05/27	2	81.95	1	82.20	82.10	1	13,414	0.01%
2021/05/26	2	83.30	1.1	83.60	83.30	0.9	13,454	0.01%
2021/05/25	7	83.26	12.3	83.96	84.30	-5.3	13,572	-0.04%
2021/05/24	1	81.60	4	81.68	81.70	-3	13,534	-0.02%
2021/05/21	4	81.35	2	81.20	82.40	2	13,637	0.01%
2021/05/20	0	0.00	1	81.30	81.50	-1	13,651	-0.01%
2021/05/19	0	0.00	2.3	82.00	81.80	-2.3	13,646	-0.02%
2021/05/18	1	80.90	2.2	79.34	81.30	-1.2	13,622	-0.01%
2021/05/17	5	77.58	33	77.72	77.90	-28	13,695	-0.20%
2021/05/14	2	80.00	7	80.43	80.40	-5	13,582	-0.04%
2021/05/13	3	80.57	2	78.60	79.00	1	13,460	0.01%
2021/05/12	4.1	83.60	3.1	79.55	80.80	1	13,237	0.01%
2021/05/11	8	86.44	5	86.88	85.90	3	12,948	0.02%
2021/05/10	11	89.20	18	89.11	89.00	-7	12,853	-0.05%
2021/05/07	1	87.20	25	87.92	88.60	-24	12,875	-0.19%
2021/05/05	2	87.85	1	87.90	88.00	1	12,608	0.01%
2021/05/04	4.1	87.07	7	87.26	86.90	-2.9	12,479	-0.02%
2021/05/03	11	88.68	14	87.99	87.90	-3	12,256	-0.02%
2021/04/29	1	89.00	42.2	87.63	88.20	-41.2	12,192	-0.34%
2021/04/28	54	91.46	0	0.00	89.60	54	12,015	0.45%
2021/04/27	2	90.45	18.2	90.94	91.80	-16.2	11,962	-0.14%
2021/04/26	4	89.20	3	89.70	90.00	1	11,655	0.01%
2021/04/23	1	89.00	1	89.40	90.00	0	11,576	0.00%
2021/04/22	0	0.00	8	90.58	90.20	-8	11,496	-0.07%
2021/04/21	3	90.13	1	90.60	90.20	2	11,250	0.02%
2021/04/20	3	90.17	5.7	90.30	91.10	-2.7	11,088	-0.02%
2021/04/19	13.2	90.39	35.3	90.53	91.10	-22.2	10,959	-0.20%
2021/04/16	21	89.20	303.1	89.00	89.90	-282.1	10,862	-2.60%	大賣/鉅額交易
2021/04/15	2	88.40	45.1	88.53	89.00	-43.1	10,713	-0.40%
2021/04/14	4	86.40	1.1	86.82	86.50	2.9	10,361	0.03%
2021/04/13	311	87.20	0.1	87.50	86.80	310.9	10,254	3.03%	大買/鉅額交易
2021/04/12	12.1	85.15	15.4	85.33	85.50	-3.3	9,964	-0.03%
2021/04/09	11	80.62	23.3	82.07	82.30	-12.3	9,635	-0.13%
2021/04/08	4	79.55	1	79.70	80.10	3	9,393	0.03%
2021/04/07	2	79.50	3	79.90	80.10	-1	9,483	-0.01%
2021/04/06	3	79.93	4.1	80.07	80.00	-1.1	9,421	-0.01%
2021/04/01	1	79.50	2.8	79.28	79.60	-1.8	9,379	-0.02%
2021/03/31	10	79.62	2.1	79.21	79.80	7.9	9,307	0.08%
2021/03/30	1	78.90	2.1	78.99	79.00	-1.1	9,111	-0.01%
2021/03/29	6	78.70	7.3	78.78	78.90	-1.3	8,960	-0.01%
2021/03/26	1	77.10	4	77.48	77.30	-3	8,749	-0.03%
2021/03/25	0	0.00	1	76.20	76.50	-1	8,727	-0.01%
2021/03/24	0	0.00	2.1	76.12	76.20	-2.1	8,794	-0.02%
2021/03/23	0	0.00	1	76.00	75.90	-1	8,760	-0.01%
2021/03/22	0	0.00	1	75.70	76.40	-1	8,791	-0.01%
2021/03/19	14.2	74.41	4	75.10	74.50	10.2	8,741	0.12%
2021/03/18	2	75.80	0	0.00	76.60	2	8,448	0.02%
2021/03/17	4	76.70	5	76.30	76.40	-1	8,404	-0.01%
2021/03/16	0	0.00	3.3	77.15	77.30	-3.3	8,379	-0.04%
2021/03/15	2	77.50	6	77.53	76.80	-4	8,295	-0.05%
2021/03/12	1	76.60	5	76.90	77.20	-4	8,147	-0.05%
2021/03/11	14	77.23	32.5	76.74	76.70	-18.5	8,136	-0.23%
2021/03/10	2	73.65	4.1	74.16	74.60	-2.1	7,892	-0.03%
2021/03/09	5	73.70	4	73.35	73.60	1	8,016	0.01%
2021/03/05	1	72.90	16	72.59	72.90	-15	7,925	-0.19%
2021/03/04	4	72.98	1	74.20	73.40	3	8,131	0.04%
2021/03/03	1	74.80	2	74.90	74.80	-1	8,015	-0.01%
2021/03/02	2	73.90	25	74.49	73.80	-23	7,892	-0.29%
2021/02/26	3	73.03	15	73.63	72.70	-12	7,823	-0.15%
2021/02/25	16	74.51	8	74.79	75.00	8	7,574	0.11%
2021/02/24	10	74.35	9	73.58	73.80	1	7,457	0.01%
2021/02/23	5	72.90	6	73.72	73.80	-1	7,414	-0.01%
2021/02/22	0	0.00	1	71.60	71.60	-1	7,303	-0.01%
2021/02/19	0	0.00	2	70.00	70.20	-2	7,346	-0.03%
2021/02/18	16	71.06	2	71.15	70.70	14	7,335	0.19%
2021/02/17	10	69.97	2	70.10	70.00	8	7,322	0.11%
2021/02/05	0	0.00	1	68.60	68.50	-1	7,189	-0.01%
2021/02/02	0	0.00	2	68.70	68.80	-2	7,379	-0.03%
2021/02/01	11	67.03	0	0.00	66.70	11	7,337	0.15%
2021/01/29	8.1	66.58	0	0.00	65.60	8.1	7,324	0.11%
2021/01/28	4	67.88	3	67.83	67.70	1	7,211	0.01%
2021/01/27	3	69.50	0	0.00	69.10	3	7,144	0.04%
2021/01/25	0	0.00	5	70.28	70.30	-5	7,143	-0.07%
2021/01/21	0	0.00	1	70.20	69.30	-1	7,107	-0.01%
2021/01/20	3	69.43	16	69.94	69.30	-13	7,091	-0.18%
2021/01/19	1	70.90	25	71.46	71.70	-24	6,943	-0.35%
2021/01/18	1	70.90	0	0.00	71.50	1	6,961	0.01%
2021/01/15	1	73.00	29	73.03	72.30	-28	6,980	-0.40%
2021/01/14	10	74.36	11	74.02	74.20	-1	7,207	-0.01%
2021/01/13	1	74.00	3	74.27	74.00	-2	7,216	-0.03%
2021/01/12	5	73.28	0	0.00	73.60	5	7,147	0.07%
2021/01/11	6	73.70	2	73.30	74.40	4	7,103	0.06%
2021/01/08	0	0.00	6	72.33	72.70	-6	6,987	-0.09%
2021/01/07	0	0.00	2	71.70	71.50	-2	6,942	-0.03%
2021/01/05	1.4	70.90	0	0.00	71.00	1.4	6,853	0.02%
2021/01/04	1	70.80	1	72.10	71.40	0	6,846	0.00%
2020/12/31	2	72.00	0	0.00	71.90	2	6,738	0.03%
2020/12/30	4	71.25	18	71.28	72.50	-14	6,680	-0.21%
2020/12/29	7	70.21	1	70.40	70.40	6	6,543	0.09%
2020/12/28	3	69.90	0	0.00	70.60	3	6,551	0.05%
2020/12/25	0	0.00	0.1	69.10	69.40	-0.1	6,507	0.00%
2020/12/24	2	68.90	0	0.00	69.20	2	6,499	0.03%
2020/12/23	3	67.80	1	68.50	68.10	2	6,491	0.03%
2020/12/22	4	69.48	6	69.87	68.60	-2	6,514	-0.03%
2020/12/21	0	0.00	9	68.89	69.40	-9	6,594	-0.14%
2020/12/18	0	0.00	0.3	67.50	67.50	-0.3	6,569	0.00%
2020/12/17	2	68.00	6	68.42	68.60	-4	6,509	-0.06%
2020/12/16	0	0.00	4	68.40	68.70	-4	6,511	-0.06%
2020/12/15	1	66.80	0	0.00	67.20	1	6,617	0.02%
2020/12/14	2	68.30	1.2	68.31	67.80	0.8	6,588	0.01%
2020/12/11	3	68.13	15	68.05	68.30	-12	6,569	-0.18%
2020/12/10	0	0.00	2	68.00	67.80	-2	6,517	-0.03%
2020/12/09	2	66.90	0	0.00	67.10	2	6,427	0.03%
2020/12/08	14	67.01	3	67.17	67.20	11	6,400	0.17%
2020/12/07	2.2	67.73	0	0.00	67.50	2.2	6,363	0.03%
2020/12/04	2	67.40	23	67.50	67.70	-21	6,315	-0.33%
2020/12/03	1	66.70	4	67.29	66.60	-3	6,168	-0.05%
2020/12/02	10	65.30	0	0.00	65.60	10	5,943	0.17%
2020/12/01	10	65.40	0	65.80	66.00	10	5,910	0.17%
2020/11/27	1	65.70	0	0.00	65.60	1	5,654	0.02%
2020/11/26	0	0.00	2	65.60	65.80	-2	5,616	-0.04%
2020/11/25	1	65.60	0	0.00	65.50	1	5,653	0.02%
2020/11/24	1	65.40	0.2	65.90	65.60	0.8	5,612	0.01%
2020/11/23	1	65.80	0	0.00	66.20	1	5,592	0.02%
2020/11/20	0	0.00	3	65.20	65.70	-3	5,539	-0.05%
2020/11/19	0	0.00	1	65.30	65.30	-1	5,507	-0.02%
2020/11/18	1	65.20	9	65.23	65.50	-8	5,456	-0.15%
2020/11/17	3	63.97	0	0.00	65.00	3	5,372	0.06%
2020/11/16	0	0.00	20	64.60	64.50	-20	5,358	-0.37%
2020/11/13	10	63.90	0	0.00	64.10	10	5,316	0.19%
2020/11/12	23	63.90	0	0.00	63.90	23	5,289	0.43%
2020/11/11	10	64.14	14	64.44	65.30	-4	5,230	-0.08%
2020/11/09	0	0.00	4	62.28	62.10	-4	4,970	-0.08%
2020/11/06	2	61.20	0	0.00	61.70	2	4,958	0.04%
2020/11/05	0	0.00	2	61.50	61.50	-2	4,970	-0.04%
2020/11/04	0	0.00	5	61.10	61.00	-5	4,997	-0.10%
2020/11/03	0	0.00	10	60.49	60.80	-10	5,003	-0.20%
2020/11/02	0	0.00	1	59.70	59.70	-1	4,967	-0.02%
2020/10/29	0	0.00	2	59.00	59.00	-2	4,928	-0.04%
2020/10/28	1	59.50	0	0.00	59.80	1	4,962	0.02%
2020/10/27	0	0.00	1	59.60	60.10	-1	5,014	-0.02%
2020/10/26	0	0.00	2	59.95	60.00	-2	5,021	-0.04%
2020/10/22	1	58.30	1	60.50	60.50	0	5,012	0.00%
2020/10/21	2	59.05	0	0.00	58.60	2	4,748	0.04%
2020/10/19	6	59.25	0	0.00	59.00	6	4,659	0.13%
2020/10/16	1	59.50	0	0.00	59.20	1	4,644	0.02%
2020/10/15	7	59.31	0	0.00	59.50	7	4,661	0.15%
2020/10/14	2	60.20	10	60.50	60.50	-8	4,619	-0.17%
2020/10/13	2	60.30	1.1	60.62	60.80	0.9	4,614	0.02%
2020/10/12	0	0.00	1	60.70	61.20	-1	4,662	-0.02%
2020/10/08	2	60.45	0	0.00	60.70	2	4,677	0.04%
2020/10/07	1	60.70	0	0.00	60.40	1	4,729	0.02%
2020/10/06	1	60.40	2	60.75	60.90	-1	4,765	-0.02%
2020/10/05	1	59.60	2	60.65	59.70	-1	4,799	-0.02%
2020/09/29	0.2	59.60	0	0.00	59.60	0.2	4,838	0.00%
2020/09/25	5	58.90	15	58.30	58.20	-10	5,064	-0.20%
2020/09/24	8	58.56	0	0.00	58.00	8	5,068	0.16%
2020/09/23	2	60.10	0	0.00	60.00	2	4,952	0.04%
2020/09/22	3.1	60.31	0	0.00	60.30	3.1	4,923	0.06%
2020/09/18	0	0.00	14	61.67	61.30	-14	4,956	-0.28%
2020/09/16	0	0.00	10	61.00	61.10	-10	4,873	-0.21%
2020/09/15	1	60.90	2	61.00	61.20	-1	4,908	-0.02%
2020/09/14	2	60.90	1	61.00	61.00	1	5,111	0.02%
2020/09/11	2	60.45	0	0.00	60.80	2	5,174	0.04%
2020/09/10	1	60.50	0	0.00	61.00	1	5,209	0.02%
2020/09/09	3	60.30	1.1	60.37	61.00	1.9	5,268	0.04%
2020/09/08	5	61.16	0	0.00	61.10	5	5,315	0.09%
2020/09/07	0	0.00	3	61.17	61.10	-3	5,375	-0.06%
2020/09/03	2	60.70	0	0.00	60.90	2	5,468	0.04%
2020/09/02	11	60.76	0	0.00	60.80	11	5,472	0.20%
2020/09/01	2	61.10	4	60.70	60.80	-2	5,513	-0.04%
2020/08/31	1	61.60	0	0.00	61.50	1	5,493	0.02%
2020/08/28	0	0.00	2.3	61.71	61.80	-2.3	5,463	-0.04%
2020/08/27	1	61.30	0	0.00	61.60	1	5,569	0.02%
2020/08/25	2	61.80	0	0.00	61.70	2	5,618	0.04%
2020/08/24	0	0.00	1.3	62.15	61.80	-1.3	5,792	-0.02%
2020/08/21	0.9	62.30	2	62.40	62.30	-1.1	5,835	-0.02%
2020/08/20	3	60.90	0	0.00	60.80	3	5,833	0.05%
2020/08/19	7	62.89	0	0.00	62.70	7	5,818	0.12%
2020/08/17	2	63.35	1	63.60	63.90	1	5,891	0.02%
2020/08/14	1	63.10	0	0.00	63.30	1	5,896	0.02%
2020/08/13	0	0.00	7	63.46	63.60	-7	5,935	-0.12%
2020/08/11	0	0.00	10	63.00	62.80	-10	5,954	-0.17%
2020/08/10	0	0.00	2	62.35	63.20	-2	5,937	-0.03%
2020/08/07	3	61.37	2	61.85	60.80	1	5,916	0.02%
2020/08/06	1	61.00	2	61.45	61.50	-1	5,879	-0.02%
2020/08/05	4	61.00	1	60.70	60.70	3	5,920	0.05%
2020/08/04	10	60.44	1	60.50	60.40	9	5,929	0.15%
2020/08/03	14	60.78	8	60.26	60.20	6	5,944	0.10%
2020/07/30	2	61.15	11	61.05	61.50	-9	5,882	-0.15%
2020/07/29	0	0.00	2	62.00	61.10	-2	5,888	-0.03%
2020/07/28	6	61.75	4	61.50	61.40	2	6,072	0.03%
2020/07/27	4	62.50	0	0.00	62.50	4	6,216	0.06%
2020/07/24	2	63.05	0	0.00	63.10	2	6,340	0.03%
2020/07/23	10	63.50	0	0.00	63.50	10	6,414	0.16%
2020/07/22	3	64.50	0	0.00	64.40	3	6,532	0.05%
2020/07/21	0	0.00	14.2	64.32	64.00	-14.2	6,536	-0.22%
2020/07/17	1	64.60	0	0.00	64.40	1	6,539	0.02%
2020/07/16	0	0.00	2	64.80	64.60	-2	6,653	-0.03%
2020/07/14	0	0.00	4	63.85	63.50	-4	6,686	-0.06%
2020/07/13	2	64.30	0	0.00	63.80	2	6,736	0.03%
2020/07/10	10	63.95	6	63.35	63.30	4	6,769	0.06%
2020/07/09	1	64.30	6	64.45	64.30	-5	6,824	-0.07%
2020/07/07	6.1	64.73	0.1	64.80	64.80	6	6,793	0.09%
2020/07/06	0	0.00	20	66.78	67.00	-20	6,748	-0.30%
2020/07/03	0	0.00	1	65.80	65.80	-1	6,717	-0.01%
2020/07/01	0	0.00	1	65.40	65.20	-1	6,785	-0.01%
2020/06/30	0	0.00	1	64.70	64.60	-1	6,830	-0.01%
2020/06/29	1	63.70	0	0.00	64.00	1	6,899	0.01%
2020/06/24	14	64.84	0	0.00	64.70	14	6,927	0.20%
2020/06/19	5	64.24	0	0.00	63.80	5	6,977	0.07%
2020/06/17	1	64.70	0	0.00	64.90	1	6,986	0.01%
2020/06/12	0	0.00	3	65.20	65.30	-3	7,795	-0.04%
2020/06/10	0	0.00	20	67.50	67.40	-20	8,066	-0.25%
2020/06/09	6	66.70	0	0.00	67.00	6	8,259	0.07%
2020/06/08	0	0.00	11	66.24	66.50	-11	8,348	-0.13%
2020/06/05	3	64.93	0	65.30	65.30	3	8,335	0.04%
2020/06/04	0	0.00	2.4	65.00	65.00	-2.4	8,396	-0.03%
2020/06/03	0	0.00	7	64.74	65.00	-7	8,516	-0.08%
2020/05/28	1.3	62.22	0	0.00	62.50	1.3	8,293	0.02%
2020/05/27	1	63.30	0	0.00	63.10	1	8,354	0.01%
2020/05/26	0	0.00	1	63.60	63.30	-1	8,396	-0.01%
2020/05/22	10	62.52	0	0.00	62.30	10	8,470	0.12%
2020/05/21	0	64.00	0	0.00	63.90	0	8,447	0.00%
2020/05/20	1.5	63.63	0	0.00	63.90	1.5	8,456	0.02%
2020/05/19	2	63.70	2	63.80	63.60	0	8,447	0.00%
2020/05/15	1.5	62.80	10	62.70	62.70	-8.5	8,405	-0.10%
2020/05/14	1	62.70	0	0.00	62.70	1	8,371	0.01%
2020/05/13	0	0.00	3	63.37	64.00	-3	8,327	-0.04%
2020/05/12	6	63.60	0	0.00	63.50	6	8,323	0.07%
2020/05/11	0	0.00	7	65.43	64.60	-7	8,257	-0.08%
2020/05/08	0.2	64.20	2	63.95	64.00	-1.9	8,230	-0.02%
2020/05/07	0	0.00	1	63.30	63.00	-1	8,210	-0.01%
2020/05/06	4	63.18	0	0.00	63.00	4	8,205	0.05%
2020/05/05	10	63.80	0	0.00	63.80	10	8,188	0.12%
2020/05/04	23	63.42	11	63.74	63.50	12	8,198	0.15%
2020/04/30	2	64.95	5	66.26	66.20	-3	8,042	-0.04%
2020/04/29	4	62.73	4	62.88	62.50	0	7,891	0.00%
2020/04/27	0	0.00	2	59.15	59.60	-2	7,875	-0.03%
2020/04/24	1	57.00	6.3	57.05	57.00	-5.3	7,742	-0.07%
2020/04/23	10.7	57.99	1	58.50	57.50	9.7	7,716	0.13%
2020/04/22	1	56.90	2	56.20	56.90	-1	7,654	-0.01%
2020/04/21	9	57.53	0	0.00	57.20	9	7,639	0.12%
2020/04/20	11.3	59.61	0	0.00	59.70	11.3	7,513	0.15%
2020/04/17	4	60.10	2	61.20	60.10	2	7,495	0.03%
2020/04/16	1	60.00	0	0.00	59.90	1	7,422	0.01%
2020/04/15	22	60.45	0	0.00	60.80	22	7,338	0.30%
2020/04/14	5	59.46	4	59.55	60.10	1	7,272	0.01%
2020/04/13	0	0.00	12	57.80	57.80	-12	7,171	-0.17%
2020/04/10	0	0.00	3	58.30	58.40	-3	7,148	-0.04%
2020/04/09	3	58.20	4	58.40	58.10	-1	7,140	-0.01%
2020/04/08	6	57.58	12	58.08	58.10	-6	7,074	-0.08%
2020/04/07	3	56.00	2	55.90	56.30	1	6,978	0.01%
2020/04/06	5	54.58	3	54.87	55.30	2	6,958	0.03%
2020/04/01	2	54.40	0.5	54.30	53.70	1.4	6,878	0.02%
2020/03/31	11	54.75	0	0.00	54.70	11	6,796	0.16%
2020/03/30	2	54.50	4	54.35	55.60	-2	6,675	-0.03%
2020/03/27	2	55.95	1	56.20	55.60	1	6,565	0.02%
2020/03/26	10	54.60	14	55.11	55.60	-4	6,510	-0.06%
2020/03/25	21	53.94	7	54.03	55.70	14	6,568	0.21%
2020/03/24	7	51.91	4	51.93	51.70	3	6,495	0.05%
2020/03/23	1	48.65	1.8	49.53	48.65	-0.8	6,443	-0.01%
2020/03/20	15	48.65	3	49.12	50.10	12	6,317	0.19%
2020/03/19	18	48.76	7	49.04	47.30	11	5,969	0.18%
2020/03/18	1	55.70	3	52.93	52.40	-2	5,670	-0.04%
2020/03/17	14.1	56.09	12	57.13	56.00	2.1	5,452	0.04%
2020/03/16	12	58.98	0	0.00	58.80	12	5,196	0.23%
2020/03/13	6	58.70	1	58.30	61.40	5	5,046	0.10%
2020/03/12	6.1	64.02	1	65.30	63.80	5.1	4,783	0.11%
2020/03/11	2	66.60	0	0.00	66.30	2	4,630	0.04%
2020/03/10	2	66.15	3	66.07	66.20	-1	4,589	-0.02%
2020/03/09	8	66.25	19	66.07	66.00	-11	4,496	-0.24%
2020/03/06	17	68.00	10.4	69.17	68.20	6.6	4,335	0.15%
2020/03/05	1	69.30	1	69.70	69.70	0	4,258	0.00%
2020/03/02	0.1	67.80	0	0.00	67.70	0.1	4,222	0.00%
2020/02/27	3	67.60	2	67.80	68.10	1	4,421	0.02%
2020/02/26	14	67.64	0	0.00	67.70	14	4,356	0.32%
2020/02/25	2	68.85	0	0.00	68.50	2	4,251	0.05%
2020/02/24	21	69.10	8	69.12	68.90	13	4,218	0.31%
2020/02/21	1	69.80	0	0.00	69.80	1	4,160	0.02%
2020/02/20	1	70.20	0	0.00	70.00	1	4,176	0.02%
2020/02/19	0	0.00	1	71.00	70.80	-1	4,164	-0.02%
2020/02/18	10	69.50	2	69.70	70.10	8	4,151	0.19%
2020/02/17	0	0.00	1	70.20	70.10	-1	4,148	-0.02%
2020/02/14	2	70.30	9	70.30	70.40	-7	4,179	-0.17%
2020/02/13	6	70.12	1	70.40	70.40	5	4,206	0.12%
2020/02/11	0	0.00	6	69.88	70.00	-6	4,227	-0.14%
2020/02/10	1	68.80	2	69.25	69.90	-1	4,254	-0.02%
2020/02/06	2	70.00	2	70.10	70.30	0	4,276	0.00%
2020/02/05	1	69.00	0	0.00	68.90	1	4,273	0.02%
2020/01/31	0	0.00	1	69.40	69.70	-1	4,232	-0.02%
2020/01/30	12	69.58	9	69.94	68.60	3	4,180	0.07%
2020/01/20	0	0.00	1	72.80	72.80	-1	4,016	-0.02%
2020/01/17	1	72.60	3	72.60	73.00	-2	4,043	-0.05%
2020/01/16	1	72.50	0	0.00	72.90	1	4,084	0.02%
2020/01/15	4	72.38	0	0.00	72.70	4	4,129	0.10%
2020/01/14	7	72.84	0	0.00	73.00	7	4,151	0.17%
2020/01/13	3	72.80	6	72.72	73.00	-3	4,170	-0.07%
2020/01/10	1	71.70	2	72.25	71.90	-1	4,188	-0.02%
2020/01/09	0	0.00	3	72.40	72.40	-3	4,212	-0.07%
2020/01/08	3	71.73	1	71.80	71.60	2	4,271	0.05%
2020/01/07	0	0.00	8.4	72.63	72.60	-8.4	4,271	-0.20%
2020/01/06	1	73.00	1	73.00	73.00	0	4,300	0.00%
2020/01/03	0	0.00	62	72.83	73.20	-62	4,342	-1.43%
2020/01/02	1	72.50	0.5	72.60	72.60	0.5	4,363	0.01%
2019/12/27	1	73.00	0	0.00	73.20	1	4,412	0.02%
2019/12/25	0	0.00	7	72.53	73.00	-7	4,480	-0.16%
2019/12/23	8	73.00	0	0.00	73.20	8	4,584	0.17%
2019/12/20	0	0.00	3	73.10	72.90	-3	4,634	-0.06%
2019/12/19	0	0.00	1	72.50	72.90	-1	4,577	-0.02%
2019/12/18	0	0.00	0	72.50	72.60	0	4,579	0.00%
2019/12/17	1	72.30	4	72.43	72.70	-3	4,668	-0.06%
2019/12/13	2	72.15	2	72.20	72.20	0	4,703	0.00%
2019/12/12	0	0.00	2.4	71.88	72.00	-2.4	4,727	-0.05%
2019/12/11	2	71.10	1	71.30	71.30	1	4,762	0.02%
2019/12/10	8	71.00	3.2	71.04	71.10	4.8	4,846	0.10%
2019/12/09	4	70.90	15.4	71.13	70.90	-11.4	4,876	-0.23%
2019/12/06	1	71.40	0	0.00	71.20	1	4,893	0.02%
2019/12/05	2	71.65	1	71.50	71.00	1	4,903	0.02%
2019/12/02	1	71.70	1	72.00	71.60	0	5,018	0.00%
2019/11/29	2	71.90	1	71.60	71.50	1	5,070	0.02%
2019/11/28	1	72.60	1	72.60	72.50	0	5,047	0.00%
2019/11/27	2	72.00	1	72.50	72.50	1	5,089	0.02%
2019/11/26	1	71.80	2	72.00	71.60	-1	5,067	-0.02%
2019/11/25	0	0.00	1	71.60	71.70	-1	4,789	-0.02%
2019/11/21	6	70.88	2	70.70	71.00	4	4,970	0.08%
2019/11/18	1	71.20	0	0.00	71.80	1	5,007	0.02%
2019/11/15	3	71.67	1	71.70	71.50	2	5,041	0.04%
2019/11/14	1	71.00	0	0.00	71.00	1	5,111	0.02%
2019/11/13	0	0.00	1	71.50	71.40	-1	5,219	-0.02%
2019/11/12	21	71.94	0	0.00	72.10	21	5,298	0.40%
2019/11/11	1	72.00	3	72.00	72.00	-2	5,341	-0.04%
2019/11/08	0	0.00	3.3	72.61	72.70	-3.3	5,410	-0.06%
2019/11/07	1	72.60	5	72.52	72.90	-4	5,457	-0.07%
2019/11/06	0	0.00	1	72.20	72.60	-1	5,488	-0.02%
2019/11/05	2	72.40	0	0.00	72.90	2	5,557	0.04%
2019/11/01	0	0.00	6	71.62	71.80	-6	5,740	-0.10%
2019/10/31	5	72.40	1	72.30	72.00	4	5,881	0.07%
2019/10/30	1	72.10	8	71.80	72.10	-7	5,878	-0.12%
2019/10/28	0	0.00	7	71.11	71.40	-7	6,054	-0.12%
2019/10/25	0.2	71.40	2	71.90	71.40	-1.8	6,093	-0.03%
2019/10/24	1.1	71.72	5	71.90	72.10	-3.9	6,133	-0.06%
2019/10/23	1	71.10	10	71.60	71.30	-9	6,183	-0.15%
2019/10/22	0	0.00	2	71.70	71.90	-2	6,248	-0.03%
2019/10/21	1	70.90	0	0.00	71.10	1	6,287	0.02%
2019/10/18	9	71.20	1	71.00	71.00	8	6,326	0.13%
2019/10/17	0.1	71.10	3	71.07	71.20	-2.9	6,299	-0.05%
2019/10/16	0.1	70.60	1	70.30	70.80	-0.9	6,314	-0.01%
2019/10/14	0	0.00	1	69.90	70.00	-1	6,563	-0.02%
2019/10/09	1	69.20	3	69.23	69.00	-2	6,565	-0.03%
2019/10/07	0	0.00	4	69.30	69.50	-4	6,600	-0.06%
2019/10/04	0	0.00	1	69.60	69.50	-1	6,659	-0.02%
2019/10/03	1	68.90	0	0.00	69.00	1	6,680	0.01%
2019/10/01	1.1	70.05	5	70.00	70.60	-3.9	6,735	-0.06%
2019/09/24	1	70.80	1	71.20	71.00	0	7,476	0.00%
2019/09/23	4.1	70.85	6	70.77	70.90	-1.9	7,535	-0.03%
2019/09/20	0	0.00	2	70.70	70.70	-2	7,690	-0.03%
2019/09/19	2	70.00	0	0.00	70.10	2	7,643	0.03%
2019/09/18	0.1	70.60	4	70.60	70.40	-3.9	7,689	-0.05%
2019/09/17	5	70.96	6	70.90	71.00	-1	7,693	-0.01%
2019/09/16	3.1	70.60	1	70.50	70.60	2.1	7,772	0.03%
2019/09/12	3	69.93	0	0.00	69.40	3	7,816	0.04%
2019/09/09	0	0.00	4	68.90	69.10	-4	7,941	-0.05%
2019/09/05	0.1	69.30	1	68.80	69.30	-0.9	8,086	-0.01%
2019/08/30	6	68.23	0	0.00	68.80	6	8,341	0.07%
2019/08/29	0.1	67.80	1	67.30	67.60	-0.9	8,323	-0.01%
2019/08/28	2	67.00	1	67.00	67.20	1	8,339	0.01%
2019/08/27	2	67.35	0	0.00	67.00	2	8,335	0.02%
2019/08/26	2	67.15	0	0.00	67.20	2	8,216	0.02%
2019/08/23	0	0.00	3	68.20	68.30	-3	8,208	-0.04%
2019/08/22	2	68.05	0	0.00	67.90	2	8,287	0.02%
2019/08/21	3.1	67.97	0	0.00	67.90	3.1	8,494	0.04%
2019/08/20	1.1	67.44	0	0.00	67.60	1.1	8,473	0.01%
2019/08/19	7.2	67.33	0	0.00	67.00	7.2	8,469	0.08%
2019/08/16	2	67.00	0	0.00	67.20	2	8,423	0.02%
2019/08/15	8	66.00	0	0.00	66.00	8	8,326	0.10%
2019/08/13	3	67.13	6	67.00	67.00	-3	8,251	-0.04%
2019/08/12	22	67.80	0	0.00	67.60	22	8,173	0.27%
2019/08/08	8	68.28	0	0.00	68.10	8	8,181	0.10%
2019/08/07	14.1	68.18	1	68.10	68.10	13.1	8,170	0.16%
2019/08/06	1	68.30	0	0.00	68.30	1	8,166	0.01%
2019/08/05	2	69.45	0	0.00	69.10	2	8,126	0.02%
2019/08/02	4	69.83	3	70.03	69.70	1	8,056	0.01%
2019/08/01	7.1	70.62	14	70.70	70.70	-6.9	8,029	-0.09%
2019/07/31	1	71.20	0	0.00	71.30	1	8,026	0.01%
2019/07/30	0	0.00	5	71.50	71.50	-5	7,875	-0.06%
2019/07/29	1.1	71.52	0	0.00	71.60	1.1	7,867	0.01%
2019/07/26	2	71.30	0	0.00	71.70	2	7,803	0.03%
2019/07/24	1	71.40	0	0.00	71.40	1	7,732	0.01%
2019/07/22	3	71.83	0	0.00	71.90	3	7,618	0.04%
2019/07/19	0	0.00	2	72.10	71.90	-2	7,568	-0.03%
2019/07/17	4.1	71.11	0	0.00	72.60	4.1	7,567	0.05%
2019/07/16	4	71.75	0	0.00	71.70	4	7,310	0.05%
2019/07/15	3	71.87	0	0.00	72.00	3	7,271	0.04%
2019/07/12	23	72.12	1	72.00	72.00	22	7,276	0.30%
2019/07/11	2	72.10	3	72.20	72.00	-1	7,260	-0.01%
2019/07/10	10	72.12	0	0.00	72.30	10	7,215	0.14%
2019/07/09	4.1	72.18	1	72.20	72.10	3.1	7,178	0.04%
2019/07/08	11.2	72.38	0	0.00	72.50	11.2	7,199	0.16%
2019/07/05	4	72.98	6	72.92	73.10	-2	7,250	-0.03%
2019/07/04	6	72.90	2	72.90	72.70	4	7,288	0.05%
2019/07/03	32	72.43	0	0.00	72.60	32	7,289	0.44%
2019/07/02	11	78.32	10	78.30	78.30	1	7,011	0.01%
2019/07/01	3	78.73	0.1	78.80	78.80	2.9	6,766	0.04%
2019/06/28	2.1	78.32	0	0.00	78.60	2.1	6,585	0.03%
2019/06/27	11	78.84	10	79.00	78.60	1	6,556	0.02%
2019/06/25	3.1	79.43	4	79.25	79.10	-0.9	6,394	-0.01%
2019/06/24	1.1	78.95	0.1	79.40	79.40	1	6,338	0.02%
2019/06/21	0.1	78.80	0	0.00	78.80	0.1	6,353	0.00%
2019/06/20	0.1	78.60	3.2	78.32	78.50	-3.1	6,249	-0.05%
2019/06/19	3.1	78.77	0	0.00	78.90	3.1	6,172	0.05%
2019/06/18	3.1	78.51	0	0.00	78.70	3.1	6,150	0.05%
2019/06/17	0.1	78.50	4	78.40	78.40	-3.9	6,152	-0.06%
2019/06/14	3	78.20	0	0.00	78.40	3	6,148	0.05%
2019/06/13	5	78.10	5	77.80	77.90	0	6,108	0.00%
2019/06/11	1	77.50	0	0.00	78.00	1	6,042	0.02%
2019/06/10	5	77.96	0.2	77.80	77.70	4.8	5,934	0.08%
2019/06/06	0	0.00	5	78.14	78.50	-5	5,805	-0.09%
2019/06/05	0	0.00	3	78.33	78.50	-3	5,759	-0.05%
2019/06/03	0	0.00	4	78.20	78.30	-4	5,714	-0.07%
2019/05/30	1	78.00	0	0.00	77.80	1	5,722	0.02%
2019/05/29	5	77.40	1	78.00	77.50	4	5,830	0.07%
2019/05/28	1	78.30	0	78.20	78.40	1	5,850	0.02%
2019/05/27	1	78.00	1	78.20	78.40	0	5,685	0.00%
2019/05/24	4	77.90	0	0.00	77.60	4	5,694	0.07%
2019/05/23	5	77.60	0	0.00	77.90	5	5,732	0.09%
2019/05/22	1	77.40	0	0.00	77.50	1	5,728	0.02%
2019/05/21	0	0.00	5	78.32	78.60	-5	5,746	-0.09%
2019/05/20	1	77.30	0	0.00	77.50	1	5,692	0.02%
2019/05/17	1	76.50	1	76.50	76.50	0	5,686	0.00%
2019/05/16	8	76.79	5.9	76.46	76.60	2.1	5,702	0.04%
2019/05/15	2	76.90	0	0.00	76.70	2	5,651	0.04%
2019/05/14	5	76.40	0	0.00	76.30	5	5,667	0.09%
2019/05/10	6	77.38	2	77.90	77.20	4	5,624	0.07%
2019/05/09	8	77.01	10	77.09	76.80	-2	5,646	-0.04%
2019/05/08	2	77.70	0	0.00	77.60	2	5,611	0.04%
2019/05/07	13	78.31	1	78.30	78.20	12	5,567	0.22%
2019/05/06	1	77.80	4	77.50	78.00	-3	5,587	-0.05%
2019/05/03	0	0.00	0.2	78.80	78.80	-0.2	5,592	0.00%
2019/05/02	0	0.00	4	78.58	79.00	-4	5,691	-0.07%
2019/04/30	0	0.00	0.1	78.10	78.10	-0.1	5,660	0.00%
2019/04/29	2	77.65	2.1	77.94	78.00	-0.1	5,664	0.00%
2019/04/26	2	77.80	0	0.00	78.30	2	5,661	0.04%
2019/04/25	0	0.00	2	77.95	78.00	-2	5,666	-0.04%
2019/04/24	1	77.50	5	77.66	77.50	-4	5,704	-0.07%
2019/04/23	0	0.00	6	77.47	77.80	-6	5,723	-0.10%
2019/04/22	1	77.40	6	77.72	77.50	-5	5,705	-0.09%
2019/04/17	5	77.18	2	77.30	77.60	3	5,850	0.05%
2019/04/16	0	0.00	3	76.60	77.10	-3	5,868	-0.05%
2019/04/15	0.2	76.90	0	0.00	76.70	0.2	5,901	0.00%
2019/04/12	1	76.30	0	0.00	76.50	1	5,901	0.02%
2019/04/11	7	76.97	0	0.00	77.00	7	5,848	0.12%
2019/04/10	1.2	77.63	0	0.00	77.70	1.2	5,744	0.02%
2019/04/09	3	77.83	0	0.00	77.90	3	5,749	0.05%
2019/04/08	4	78.10	0	0.00	77.90	4	5,719	0.07%
2019/04/02	1.2	78.22	1	78.40	78.30	0.2	5,534	0.00%
2019/04/01	6.2	78.12	1	78.70	78.10	5.2	5,499	0.09%
2019/03/29	1.2	78.70	1	78.70	78.90	0.2	5,373	0.00%
2019/03/28	3	78.00	0	0.00	78.20	3	5,333	0.06%
2019/03/27	5.2	77.79	0	0.00	77.50	5.2	5,289	0.10%
2019/03/26	10.2	77.01	2	77.15	77.30	8.2	5,272	0.16%
2019/03/25	0	0.00	2	76.50	76.40	-2	5,228	-0.04%
2019/03/22	2.2	76.77	1	77.20	77.00	1.2	5,211	0.02%
2019/03/21	4.2	76.63	1	76.90	76.60	3.2	5,191	0.06%
2019/03/20	4.2	75.72	1	76.00	76.20	3.2	5,113	0.06%
2019/03/19	1	76.10	1	76.00	76.00	0	5,124	0.00%
2019/03/18	0	0.00	1	76.50	76.50	-1	5,136	-0.02%
2019/03/15	0	0.00	1	75.80	76.00	-1	5,127	-0.02%
2019/03/14	1	75.60	0	0.00	75.60	1	5,041	0.02%
2019/03/12	0	0.00	1	76.10	75.90	-1	5,246	-0.02%
2019/03/11	5	76.00	0	0.00	75.50	5	5,299	0.09%
2019/03/08	6	75.73	0	0.00	75.60	6	5,390	0.11%
2019/03/07	0	0.00	4	75.90	76.20	-4	5,503	-0.07%
2019/03/05	10	75.55	0	0.00	75.20	10	5,693	0.18%
2019/03/04	2	75.70	0	0.00	75.60	2	5,719	0.03%
2019/02/26	0	0.00	1	77.00	77.10	-1	5,578	-0.02%
2019/02/25	0	0.00	1	76.60	76.60	-1	5,547	-0.02%
2019/02/21	1	75.30	1	75.80	76.10	0	5,466	0.00%
2019/02/20	0	0.00	6.3	75.33	75.40	-6.3	5,468	-0.12%
2019/02/19	5	75.30	0	0.00	75.10	5	5,441	0.09%
2019/02/15	1	74.50	0	0.00	74.50	1	5,413	0.02%
2019/02/12	1	74.50	1.2	75.03	75.00	-0.2	5,318	0.00%
2019/02/11	1	74.80	1	77.40	74.50	0	5,349	0.00%
2019/01/30	0	0.00	1	76.50	76.30	-1	5,308	-0.02%
2019/01/29	0	0.00	1	76.30	76.20	-1	5,242	-0.02%
2019/01/24	1	74.70	0	0.00	74.60	1	5,217	0.02%
2019/01/23	4	74.68	0	0.00	74.60	4	5,219	0.08%
2019/01/21	10	76.50	20	76.10	76.00	-10	5,191	-0.19%
2019/01/18	10	75.70	0	0.00	75.60	10	5,181	0.19%
2019/01/15	0	0.00	3	75.47	75.80	-3	5,239	-0.06%
2019/01/14	4	74.75	0	0.00	75.10	4	5,197	0.08%
2019/01/11	0	0.00	2	74.90	74.90	-2	5,266	-0.04%
2019/01/10	1	74.40	2	74.40	74.80	-1	5,302	-0.02%
2019/01/09	5	73.10	5	73.90	74.50	0	5,332	0.00%
2019/01/08	0	0.00	5	74.90	74.20	-5	5,226	-0.10%
2019/01/07	10	74.70	11	74.78	75.10	-1	5,297	-0.02%
2019/01/04	6	73.45	0	0.00	73.10	6	5,352	0.11%
2019/01/02	1	74.90	0	0.00	73.00	1	5,680	0.02%
2018/12/25	6	72.30	0	0.00	72.60	6	5,817	0.10%
2018/12/21	0	0.00	2	74.15	74.10	-2	6,033	-0.03%
2018/12/20	0	0.00	1	74.20	74.40	-1	6,089	-0.02%
2018/12/19	0	0.00	5.2	74.20	74.40	-5.2	6,123	-0.08%
2018/12/18	2	73.40	2.2	73.59	73.50	-0.2	6,182	0.00%
2018/12/17	1	72.80	0	0.00	73.30	1	6,358	0.02%
2018/12/14	1	72.70	0	0.00	73.00	1	6,347	0.02%
2018/12/12	1	72.10	0	0.00	72.40	1	6,363	0.02%
2018/12/10	1	72.50	0	0.00	72.60	1	6,289	0.02%
2018/12/06	5	72.82	11	73.00	72.50	-6	6,380	-0.09%
2018/12/05	4	73.45	0	0.00	73.70	4	6,343	0.06%
2018/12/04	2	74.40	1	74.40	74.20	1	6,287	0.02%
2018/12/03	4	75.00	1	74.50	74.40	3	6,266	0.05%
2018/11/30	6	74.42	6	75.12	74.30	0	6,193	0.00%
2018/11/29	3	74.53	0	0.00	74.30	3	6,117	0.05%
2018/11/28	2	73.75	2	74.50	74.80	0	6,053	0.00%
2018/11/27	12	75.18	0	0.00	74.80	12	5,925	0.20%
2018/11/26	1	76.20	0	0.00	75.90	1	5,915	0.02%
2018/11/23	2	76.30	1	76.30	76.50	1	5,933	0.02%
2018/11/22	2	76.50	0	0.00	76.70	2	5,964	0.03%
2018/11/19	1	78.40	2	78.50	78.80	-1	6,163	-0.02%
2018/11/15	0	0.00	1	77.40	77.50	-1	6,352	-0.02%
2018/11/14	0	0.00	2	76.90	77.00	-2	6,422	-0.03%
2018/11/13	2	76.50	5	76.52	76.70	-3	6,514	-0.05%
2018/11/12	0	0.00	2	77.55	77.30	-2	6,610	-0.03%
2018/11/09	1	76.70	1	76.80	76.60	0	6,746	0.00%
2018/11/07	1	77.00	0	0.00	77.40	1	6,790	0.01%
2018/11/06	0	0.00	1	77.50	77.50	-1	6,752	-0.01%
2018/11/05	2	77.40	2	77.75	78.00	0	6,735	0.00%
2018/11/02	2	76.75	0	0.00	77.90	2	6,681	0.03%
2018/11/01	3	76.67	0	0.00	77.00	3	6,741	0.04%
2018/10/31	1	76.00	10	76.65	76.90	-9	6,734	-0.13%
2018/10/29	0	0.00	2	75.10	75.80	-2	6,681	-0.03%
2018/10/26	9	74.48	0	0.00	75.10	9	6,716	0.13%
2018/10/25	0	0.00	3	74.17	74.00	-3	6,726	-0.04%
2018/10/24	2	75.30	0	0.00	75.40	2	6,706	0.03%
2018/10/22	5	75.90	0	0.00	76.40	5	6,692	0.07%
2018/10/19	1	76.30	1	76.20	76.50	0	6,699	0.00%
2018/10/18	1.2	76.50	0	0.00	76.70	1.2	6,662	0.02%
2018/10/17	1.2	76.58	1	77.60	76.70	0.2	6,638	0.00%
2018/10/16	3.2	76.67	0	0.00	77.00	3.2	6,628	0.05%
2018/10/15	6.2	76.52	2	76.60	76.50	4.2	6,622	0.06%
2018/10/12	5.2	76.38	2	76.35	77.90	3.2	6,564	0.05%
2018/10/11	17	77.74	1	78.60	76.10	16	6,578	0.24%
2018/10/09	7	81.83	0	0.00	81.70	7	6,314	0.11%
2018/10/08	1	81.80	0	0.00	82.10	1	6,273	0.02%
2018/10/05	2	82.40	0	0.00	82.10	2	6,286	0.03%
2018/10/04	2.5	83.08	3	83.00	83.10	-0.5	6,242	-0.01%
2018/10/03	2	83.65	2	83.70	83.80	0	6,233	0.00%
2018/10/02	3	84.03	0	0.00	84.00	3	6,371	0.05%
2018/10/01	2	84.80	0	0.00	85.00	2	6,567	0.03%
2018/09/28	5	84.12	2	84.60	84.80	3	6,753	0.04%
2018/09/27	2	84.20	6	84.57	85.00	-4	6,763	-0.06%
2018/09/26	4.5	84.34	0	0.00	84.00	4.5	6,764	0.07%
2018/09/25	7	84.77	2	85.35	84.50	5	6,942	0.07%
2018/09/21	4	85.15	8	85.29	85.50	-4	6,977	-0.06%
2018/09/19	1	84.20	3	84.70	84.80	-2	7,092	-0.03%
2018/09/18	2	83.95	0	0.00	84.40	2	7,112	0.03%
2018/09/17	1	83.90	0	0.00	83.90	1	7,164	0.01%
2018/09/14	1	84.10	0	0.00	84.00	1	7,227	0.01%
2018/09/13	0	0.00	7	84.24	84.60	-7	7,234	-0.10%
2018/09/12	6	83.12	2	84.00	83.60	4	7,291	0.05%
2018/09/11	0	0.00	4	83.65	84.00	-4	7,376	-0.05%
2018/09/10	0	0.00	5	83.50	83.40	-5	7,521	-0.07%
2018/09/07	2	83.30	1	83.90	83.40	1	7,683	0.01%
2018/09/06	2	82.90	5	84.00	84.00	-3	7,815	-0.04%
2018/09/05	2	83.55	0	0.00	83.50	2	7,849	0.03%
2018/09/04	2	84.10	0	0.00	84.50	2	7,958	0.03%
2018/09/03	1	84.40	0	0.00	84.60	1	8,095	0.01%
2018/08/31	1	85.40	2	85.40	85.40	-1	8,286	-0.01%
2018/08/30	5	84.44	1	84.70	84.50	4	8,398	0.05%
2018/08/29	1	85.00	4	85.20	85.40	-3	8,444	-0.04%
2018/08/28	1	84.70	2	85.10	85.20	-1	8,515	-0.01%
2018/08/27	0	0.00	3	84.67	84.80	-3	8,506	-0.04%
2018/08/24	2	83.75	1	84.40	84.40	1	8,495	0.01%
2018/08/23	1	84.00	3.1	84.27	84.50	-2.1	8,946	-0.02%
2018/08/22	2	83.00	2	83.70	83.90	0	8,967	0.00%
2018/08/21	1	83.20	0	0.00	83.30	1	8,941	0.01%
2018/08/20	5	83.22	2	83.35	83.10	3	8,959	0.03%
2018/08/17	5	82.54	0	0.00	83.30	5	8,953	0.06%
2018/08/16	5	82.40	3	82.43	82.10	2	8,892	0.02%
2018/08/15	1	83.50	1	83.30	83.30	0	8,821	0.00%
2018/08/14	2	83.65	0	0.00	83.50	2	8,801	0.02%
2018/08/13	4	83.78	0	0.00	83.50	4	8,794	0.05%
2018/08/10	0	0.00	1	84.50	84.60	-1	8,842	-0.01%
2018/08/09	2	84.60	1	84.90	84.60	1	8,978	0.01%
2018/08/08	0	0.00	11	84.79	85.00	-11	9,076	-0.12%
2018/08/07	1	83.70	0	0.00	83.70	1	9,096	0.01%
2018/08/06	0	0.00	1	84.30	84.00	-1	9,124	-0.01%
2018/08/03	1	83.60	0	0.00	83.80	1	9,197	0.01%
2018/08/02	8.6	83.75	1	84.70	83.60	7.6	9,249	0.08%
2018/08/01	2	84.60	0	0.00	84.80	2	9,237	0.02%
2018/07/31	1	84.20	1	84.30	84.90	0	9,244	0.00%
2018/07/30	2	83.90	0	0.00	84.20	2	9,209	0.02%
2018/07/27	1	83.70	0	0.00	84.10	1	9,201	0.01%
2018/07/25	2	83.65	1	83.70	83.60	1	9,262	0.01%
2018/07/23	1.6	83.62	1	83.60	83.70	0.6	9,273	0.01%
2018/07/20	6	84.17	0.1	84.00	84.00	6	9,285	0.06%
2018/07/19	11	84.27	1	84.00	83.90	10	9,301	0.11%
2018/07/18	0	0.00	3	85.17	85.60	-3	9,362	-0.03%
2018/07/17	1	83.80	5	83.70	84.10	-4	9,314	-0.04%
2018/07/13	2	84.95	0	0.00	85.00	2	9,408	0.02%
2018/07/12	1	84.50	2	84.45	84.70	-1	9,439	-0.01%
2018/07/11	3	83.20	8	83.50	83.90	-5	9,467	-0.05%
2018/07/10	2	83.05	1	83.50	82.70	1	9,399	0.01%
2018/07/09	3	87.23	16.1	87.34	87.50	-13.1	9,278	-0.14%
2018/07/06	3	87.07	0	0.00	87.10	3	9,096	0.03%
2018/07/05	0	0.00	88	87.92	88.00	-88	8,965	-0.98%
2018/07/04	1	88.00	0	0.00	88.00	1	8,937	0.01%
2018/07/03	0	0.00	6	87.92	88.00	-6	8,932	-0.07%
2018/07/02	0	0.00	2.2	86.86	87.30	-2.2	8,792	-0.02%
2018/06/29	1	84.30	8	86.50	87.20	-7	8,711	-0.08%
2018/06/28	1	84.90	5	85.00	84.50	-4	8,480	-0.05%
2018/06/27	0	0.00	2	85.65	85.50	-2	8,396	-0.02%
2018/06/26	0	0.00	3	85.47	85.40	-3	8,411	-0.04%
2018/06/21	0	0.00	1	84.80	84.20	-1	8,311	-0.01%
2018/06/20	0	0.00	2	84.25	84.40	-2	8,322	-0.02%
2018/06/19	12	83.06	1	83.20	82.80	11	8,338	0.13%
2018/06/15	2	83.80	1	83.90	84.60	1	8,162	0.01%
2018/06/14	4	84.60	0	0.00	84.20	4	8,003	0.05%
2018/06/13	0	0.00	7	85.97	85.90	-7	7,851	-0.09%
2018/06/12	1	85.00	0	0.00	85.30	1	8,023	0.01%
2018/06/11	8	85.21	2.1	85.05	85.00	5.9	7,862	0.08%
2018/06/08	8	85.36	2	86.10	85.50	6	7,740	0.08%
2018/06/07	1	86.40	2	87.10	86.90	-1	7,586	-0.01%
2018/06/05	0	0.00	2	86.95	86.50	-2	7,430	-0.03%
2018/06/04	0	0.00	10	86.00	86.40	-10	7,352	-0.14%
2018/06/01	1	84.30	0	85.00	85.10	1	7,270	0.01%
2018/05/31	1	85.30	2	85.25	83.70	-1	7,319	-0.01%
2018/05/30	1	85.00	1	85.20	85.10	0	6,891	0.00%
2018/05/29	1	86.50	0	0.00	86.00	1	6,824	0.01%
2018/05/28	9	86.39	1	87.10	86.30	8	6,870	0.12%
2018/05/25	2	85.95	1	85.80	86.00	1	6,862	0.01%
2018/05/24	2	86.90	0	0.00	87.40	2	6,838	0.03%
2018/05/23	4	86.95	10	87.10	86.70	-6	6,876	-0.09%
2018/05/21	1	87.00	0	0.00	87.10	1	6,891	0.01%
2018/05/18	5	87.20	2.2	86.95	87.30	2.8	6,938	0.04%
2018/05/17	0	0.00	8	87.35	87.20	-8	7,011	-0.11%
2018/05/16	3	85.90	5	85.96	86.40	-2	6,889	-0.03%
2018/05/15	0	0.00	1	85.50	85.20	-1	6,913	-0.01%
2018/05/14	2	85.10	1	85.20	85.50	1	6,995	0.01%
2018/05/11	8	83.94	18	84.76	85.00	-10	7,005	-0.14%
2018/05/10	0	0.00	5	83.78	83.80	-5	6,958	-0.07%
2018/05/09	1	83.10	0	0.00	83.00	1	6,928	0.01%
2018/05/08	0	0.00	1	82.50	82.90	-1	6,957	-0.01%
2018/05/07	1	82.10	1	82.50	82.50	0	6,926	0.00%
2018/05/04	0	0.00	1	81.90	81.80	-1	6,915	-0.01%
2018/05/03	2	81.90	3	82.07	81.70	-1	6,893	-0.01%
2018/05/02	0	0.00	3	82.80	82.90	-3	6,902	-0.04%
2018/04/30	1	80.80	1	81.40	81.60	0	6,869	0.00%
2018/04/27	11	80.88	0	0.00	80.80	11	6,865	0.16%
2018/04/26	7.1	80.90	0	0.00	81.00	7.1	6,892	0.10%
2018/04/25	2	80.40	2	80.50	80.90	0	6,858	0.00%
2018/04/24	3	81.13	2	81.10	80.90	1	6,871	0.01%
2018/04/23	3	82.00	0	0.00	82.00	3	6,830	0.04%
2018/04/20	0	0.00	2	82.90	83.00	-2	6,791	-0.03%
2018/04/19	0	0.00	1.1	83.80	83.80	-1.1	6,790	-0.02%
2018/04/18	2	82.70	0	0.00	82.90	2	6,794	0.03%
2018/04/17	4	82.33	0	0.00	82.40	4	6,838	0.06%
2018/04/16	2	83.80	0	0.00	83.80	2	6,990	0.03%
2018/04/13	4	84.35	0	0.00	84.10	4	7,195	0.06%
2018/04/12	0	0.00	4	84.38	84.80	-4	7,292	-0.05%
2018/04/11	0	0.00	2	83.85	83.90	-2	7,301	-0.03%
2018/04/10	0	0.00	3	83.73	83.80	-3	7,346	-0.04%
2018/04/09	0	0.00	8	82.95	83.40	-8	7,330	-0.11%
2018/04/03	1	81.00	0	0.00	81.30	1	7,277	0.01%
2018/04/02	3	81.17	0	0.00	81.60	3	7,305	0.04%
2018/03/31	2	81.80	0	0.00	81.60	2	7,321	0.03%
2018/03/30	2	82.00	0	82.00	82.10	2	7,404	0.03%
2018/03/29	4	81.73	0	0.00	81.80	4	7,355	0.05%
2018/03/28	5	82.36	0	0.00	82.50	5	7,293	0.07%
2018/03/27	2	82.90	5	82.98	83.10	-3	7,308	-0.04%
2018/03/26	11	82.42	5.1	81.91	82.50	6	7,279	0.08%
2018/03/23	1	82.00	2	81.85	82.20	-1	7,236	-0.01%
2018/03/22	6	82.48	2	83.05	83.10	4	7,161	0.06%
2018/03/21	0	0.00	22	82.52	82.50	-22	7,064	-0.31%
2018/03/20	2	82.30	2	82.40	82.50	0	7,102	0.00%
2018/03/19	1	81.20	2	81.85	82.00	-1	7,048	-0.01%
2018/03/16	0.8	81.50	10.1	80.99	81.70	-9.3	7,015	-0.13%
2018/03/15	0	0.00	0.6	80.30	80.30	-0.6	6,803	-0.01%
2018/03/14	1	80.40	0	0.00	80.50	1	6,822	0.01%
2018/03/13	1	80.10	0	0.00	81.00	1	6,826	0.01%
2018/03/12	0	0.00	4	80.43	80.50	-4	6,827	-0.06%
2018/03/09	2	79.10	1	79.01	79.30	1	6,749	0.01%
2018/03/08	4	79.40	1	79.40	79.00	3	6,768	0.04%
2018/03/07	0	0.00	2	79.30	79.40	-2	6,774	-0.03%
2018/03/06	0	0.00	2	78.70	79.30	-2	6,825	-0.03%
2018/03/05	3	78.17	2	78.85	78.10	1	6,856	0.01%
2018/03/02	2	77.75	1	77.70	78.30	1	6,805	0.01%
2018/03/01	30	78.47	0	0.00	79.10	30	6,758	0.44%
2018/02/26	0	0.00	31	80.55	80.30	-31	6,606	-0.47%
2018/02/23	17	78.64	0	0.00	79.10	17	6,604	0.26%
2018/02/22	1	78.10	0	0.00	78.50	1	6,628	0.02%
2018/02/21	0	0.00	0.3	79.00	79.00	-0.3	6,641	0.00%
2018/02/12	1	76.50	1	77.10	76.20	0	6,582	0.00%
2018/02/09	2	75.45	1	76.30	76.00	1	6,514	0.02%
2018/02/07	0	0.00	2	78.20	77.70	-2	6,437	-0.03%
2018/02/06	2	76.15	2	76.30	76.10	0	6,359	0.00%
2018/02/05	3	78.73	0	0.00	78.80	3	6,218	0.05%
2018/02/02	0	0.00	1.1	79.62	79.80	-1.1	6,146	-0.02%
2018/02/01	1	80.20	0.2	80.10	80.10	0.8	6,150	0.01%
2018/01/31	4	80.20	7.1	80.17	80.10	-3.1	6,124	-0.05%
2018/01/30	0	0.00	1	81.40	81.00	-1	6,068	-0.02%
2018/01/29	1	81.50	4	81.77	82.00	-3	6,075	-0.05%
2018/01/26	2	81.30	0	0.00	81.60	2	6,088	0.03%
2018/01/25	0	0.00	1.2	81.67	81.80	-1.2	6,071	-0.02%
2018/01/24	0	0.00	2	80.30	80.30	-2	6,009	-0.03%
2018/01/23	1	80.20	1.4	80.72	80.90	-0.4	6,006	-0.01%
2018/01/22	1	80.50	1	81.00	80.80	0	5,999	0.00%
2018/01/19	1	81.10	1.6	80.83	81.10	-0.6	5,950	-0.01%
2018/01/18	0	0.00	1.2	81.58	81.20	-1.2	5,918	-0.02%
2018/01/17	2	81.00	1	81.30	81.50	1	5,854	0.02%
2018/01/16	1	81.30	1	81.90	81.50	0	5,776	0.00%
2018/01/15	0	0.00	0	81.70	82.00	0	5,739	0.00%
2018/01/12	2.1	81.38	0	0.00	81.10	2.1	5,700	0.04%
2018/01/11	5	81.30	1	81.10	82.00	4	5,616	0.07%
2018/01/10	1	83.00	13.1	83.00	82.70	-12.1	5,560	-0.22%
2018/01/09	3	80.80	7	80.73	81.70	-4	5,348	-0.07%
2018/01/08	3	78.70	43	78.74	79.50	-40	5,184	-0.77%
2018/01/05	25	77.90	0	0.00	78.00	25	5,097	0.49%
2018/01/03	0	0.00	5	77.78	78.20	-5	5,196	-0.10%
2018/01/02	5	76.70	0	0.00	77.00	5	5,225	0.10%

資料中心投資潮擴散UDN聯合新聞網－13天前

南亞

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

南亞科技股價上漲有原因記憶體產業將回春？UDN聯合新聞網－15天前

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

遠東銀獲准申設新加坡分行金管會：原當地辦事處升格UDN聯合新聞網－15天前

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

南亞

券商分點績效/獲利分析

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