南亞 (1303)-元大-善化券商分點個股進出

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
57.0
漲跌
▲0.7
漲幅
+1.24%
成交量
7,516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-善化券商分點個股進出

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-善化券商分點個股進出
元大-善化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
2024/05/10	0.1	57.10	1	57.00	57.00	-0.9	8,435	-0.01%
2024/05/09	3.1	56.80	0	0.00	56.30	3.1	8,389	0.04%
2024/05/08	6	56.92	0	0.00	56.70	6	8,363	0.07%
2024/05/06	0	0.00	3.7	57.54	57.70	-3.7	8,222	-0.05%
2024/05/03	0.1	57.00	1	57.40	56.80	-0.9	8,139	-0.01%
2024/04/30	0.1	57.00	0	0.00	56.70	0.1	7,972	0.00%
2024/04/29	0	0.00	2	57.00	57.60	-2	7,911	-0.03%
2024/04/26	1	55.50	6	55.80	55.60	-5	7,851	-0.06%
2024/04/25	0.2	55.73	0	0.00	55.80	0.2	7,907	0.00%
2024/04/24	6	56.70	1	56.70	56.40	5	7,941	0.06%
2024/04/23	1	56.90	20.3	56.71	56.70	-19.3	8,133	-0.24%
2024/04/22	0.1	57.30	41	56.38	57.30	-41	8,180	-0.50%
2024/04/19	15.3	54.82	5	54.70	55.00	10.3	8,049	0.13%
2024/04/18	10	55.20	1	55.20	55.80	9	7,902	0.11%
2024/04/17	5	55.00	4	54.90	55.00	1	7,897	0.01%
2024/04/16	1.2	56.24	6	55.48	55.50	-4.8	7,807	-0.06%
2024/04/15	2	57.00	1	57.00	57.20	1	7,685	0.01%
2024/04/12	1	56.91	2	57.00	57.40	-1	7,618	-0.01%
2024/04/11	2	57.25	2	57.20	57.20	0	7,501	0.00%
2024/04/10	21.2	58.67	0	0.00	58.30	21.2	7,431	0.29%
2024/04/09	0	0.00	2	58.40	58.60	-2	7,407	-0.03%
2024/04/08	1.5	57.40	5	56.66	57.70	-3.5	7,293	-0.05%
2024/04/03	1.1	56.91	10	57.00	56.80	-8.9	7,143	-0.13%
2024/04/02	0	57.10	1	57.30	57.40	-1	7,131	-0.01%
2024/04/01	17.3	57.36	2	57.60	57.50	15.3	7,110	0.22%
2024/03/29	2	56.60	3.3	56.18	56.00	-1.3	6,981	-0.02%
2024/03/28	12.1	55.47	0	0.00	55.10	12.1	6,889	0.17%
2024/03/27	4	56.20	0	0.00	56.00	4	6,854	0.06%
2024/03/26	10	56.50	1	56.60	56.40	9	6,859	0.13%
2024/03/25	2.2	55.14	11	55.30	55.30	-8.8	6,806	-0.13%
2024/03/22	1	55.00	2	54.70	54.80	-1	6,830	-0.01%
2024/03/21	5	54.50	15	55.26	55.00	-10	6,805	-0.15%
2024/03/20	33.2	54.13	0	0.00	53.60	33.2	6,828	0.49%
2024/03/19	6	55.00	0	0.00	55.00	6	6,727	0.09%
2024/03/18	2	55.20	0	0.00	55.00	2	6,693	0.03%
2024/03/15	18.3	54.73	0	0.00	54.50	18.3	6,618	0.28%
2024/03/13	5.1	55.54	7.3	55.81	55.60	-2.2	5,732	-0.04%
2024/03/12	2	56.55	0	0.00	56.70	2	5,603	0.04%
2024/03/11	5	56.00	10	55.80	56.10	-5	5,570	-0.09%
2024/03/08	9.4	55.81	3.9	55.62	55.50	5.5	5,557	0.10%
2024/03/07	5.2	56.50	2	56.00	56.50	3.2	5,409	0.06%
2024/03/06	9.2	56.31	1	56.90	56.30	8.2	5,333	0.15%
2024/03/05	17.1	57.10	0	0.00	56.90	17.1	5,355	0.32%
2024/03/04	7.2	57.93	30	58.00	58.00	-22.8	5,286	-0.43%
2024/03/01	3.1	58.61	0	0.00	58.50	3.1	5,293	0.06%
2024/02/29	8.1	58.83	0	0.00	59.70	8.1	5,311	0.15%
2024/02/27	5.6	59.04	16	59.00	58.90	-10.4	5,250	-0.20%
2024/02/26	5	59.80	0	0.00	59.90	5	5,154	0.10%
2024/02/23	5.5	60.00	2	59.90	59.70	3.5	5,190	0.07%
2024/02/22	4.2	60.58	1	60.50	60.50	3.2	5,287	0.06%
2024/02/21	0.2	61.02	2	61.40	61.00	-1.8	5,313	-0.03%
2024/02/20	0.1	61.39	0	0.00	61.30	0.1	5,334	0.00%
2024/02/19	0	0.00	24	61.45	61.60	-24	5,405	-0.44%
2024/02/15	0	0.00	2	60.80	61.20	-2	5,583	-0.04%
2024/02/05	0	61.40	0	0.00	61.00	0	5,536	0.00%
2024/02/01	2	62.00	0	0.00	62.30	2	5,533	0.04%
2024/01/31	2	61.00	0	0.00	60.90	2	5,510	0.04%
2024/01/30	3.2	61.26	0	0.00	61.20	3.2	5,505	0.06%
2024/01/29	2.2	61.18	0	0.00	62.30	2.2	5,536	0.04%
2024/01/25	2	60.30	1	60.40	60.50	1	5,559	0.02%
2024/01/24	3	60.57	1	60.50	60.70	2	5,600	0.04%
2024/01/23	0.1	60.05	0	0.00	60.30	0.1	5,689	0.00%
2024/01/22	3.4	59.69	1	60.10	59.50	2.4	5,805	0.04%
2024/01/19	20.5	59.81	2	60.45	60.00	18.5	5,820	0.32%
2024/01/18	6.3	60.34	1	60.30	60.10	5.3	5,796	0.09%
2024/01/17	1.3	60.44	0	0.00	60.10	1.3	5,772	0.02%
2024/01/16	5.5	62.08	2	61.90	61.80	3.5	5,600	0.06%
2024/01/15	1.1	63.78	7.1	63.61	63.60	-6	5,558	-0.11%
2024/01/12	0.1	63.50	1	63.90	64.00	-0.9	5,647	-0.02%
2024/01/11	9.2	63.50	0	0.00	63.50	9.2	5,740	0.16%
2024/01/10	2.1	64.70	0	0.00	64.50	2.1	5,968	0.03%
2024/01/09	0	0.00	1	65.30	65.10	-1	6,039	-0.02%
2024/01/08	1	65.90	0	0.00	65.80	1	6,084	0.02%
2024/01/05	2	65.40	0	0.00	65.40	2	6,156	0.03%
2024/01/04	0	65.60	0	0.00	65.60	0	6,263	0.00%
2024/01/03	1.2	65.51	0	0.00	65.60	1.2	6,402	0.02%
2024/01/02	0.1	66.30	0	0.00	66.70	0.1	6,368	0.00%
2023/12/29	1	66.60	0	0.00	66.50	1	6,389	0.02%
2023/12/28	0	0.00	1	66.90	67.00	-1	6,486	-0.02%
2023/12/27	0	0.00	0.4	66.00	66.10	-0.4	6,453	-0.01%
2023/12/22	4.1	65.20	0	0.00	65.10	4.1	6,471	0.06%
2023/12/21	1.1	65.90	0	0.00	66.00	1.1	6,481	0.02%
2023/12/20	0.5	67.00	0	0.00	66.80	0.5	6,406	0.01%
2023/12/19	5	66.28	0	0.00	66.60	5	6,340	0.08%
2023/12/18	0	67.06	4	66.90	67.00	-4	6,367	-0.06%
2023/12/15	0	0.00	2	67.80	67.30	-2	6,312	-0.03%
2023/12/14	0	0.00	2	68.10	67.90	-2	6,139	-0.03%
2023/12/13	3.2	66.77	1	66.60	66.70	2.2	6,049	0.04%
2023/12/12	0	0.00	5.4	68.04	68.20	-5.4	6,138	-0.09%
2023/12/11	0.1	67.30	4	67.08	67.30	-3.9	6,161	-0.06%
2023/12/08	1.1	67.72	0	68.00	67.60	1.1	6,147	0.02%
2023/12/07	0	68.20	2	68.20	68.10	-2	6,164	-0.03%
2023/12/04	2	68.40	1	68.90	68.70	1	6,139	0.02%
2023/12/01	2	68.20	0	0.00	68.10	2	6,107	0.03%
2023/11/30	4	68.70	9.3	69.12	68.10	-5.3	6,072	-0.09%
2023/11/29	0	0.00	10	69.33	68.40	-10	5,856	-0.17%
2023/11/28	0	0.00	2	69.40	68.60	-2	5,740	-0.03%
2023/11/24	5	68.78	0	0.00	68.20	5	5,645	0.09%
2023/11/22	1	68.60	0	0.00	68.50	1	5,521	0.02%
2023/11/21	0	0.00	15.5	68.98	69.60	-15.5	5,496	-0.28%
2023/11/20	1.1	67.23	2	67.00	67.40	-0.9	5,302	-0.02%
2023/11/17	3	68.33	3.3	68.42	68.20	-0.3	5,249	0.00%
2023/11/16	3	67.83	4	68.08	68.40	-1	5,235	-0.02%
2023/11/15	1	66.80	17	67.70	68.00	-16	5,168	-0.31%
2023/11/14	0	0.00	3	65.03	65.80	-3	5,020	-0.06%
2023/11/13	1.1	64.31	3	64.43	64.80	-2	5,046	-0.04%
2023/11/10	0.2	64.85	0	0.00	64.90	0.2	5,092	0.00%
2023/11/09	0.2	64.70	0	0.00	65.30	0.2	5,097	0.00%
2023/11/08	0	0.00	1	64.00	64.50	-1	5,074	-0.02%
2023/11/07	1.1	64.13	2	64.45	64.30	-0.9	5,053	-0.02%
2023/11/06	0.1	64.20	0	0.00	64.80	0.1	5,047	0.00%
2023/11/02	0.1	63.20	0	0.00	63.20	0.1	5,022	0.00%
2023/11/01	1.3	61.77	0	0.00	62.10	1.3	4,984	0.03%
2023/10/31	1.1	61.91	1	61.80	61.90	0.1	4,985	0.00%
2023/10/30	11.4	61.64	4	61.70	61.30	7.4	4,972	0.15%
2023/10/27	2.4	62.48	0	0.00	62.20	2.4	4,867	0.05%
2023/10/26	8.2	62.62	16.7	62.61	62.50	-8.5	4,836	-0.18%
2023/10/25	3.1	63.44	0	0.00	63.10	3.1	4,790	0.06%
2023/10/24	10	63.38	3	63.30	63.30	7	4,740	0.15%
2023/10/23	7.7	63.72	2	63.60	63.70	5.7	4,718	0.12%
2023/10/20	8	64.26	0	0.00	64.40	8	4,670	0.17%
2023/10/19	2.2	65.42	1	66.10	65.20	1.2	4,674	0.03%
2023/10/18	3.3	65.29	32	65.03	67.10	-28.8	4,686	-0.61%
2023/10/17	0.1	65.77	3	65.50	66.00	-2.9	4,452	-0.07%
2023/10/16	0.3	66.00	0	0.00	66.10	0.3	4,469	0.01%
2023/10/13	6.5	66.15	0	0.00	66.30	6.5	4,507	0.14%
2023/10/12	1	67.60	0	0.00	67.70	1	4,468	0.02%
2023/10/11	0	0.00	1	66.00	66.80	-1	4,449	-0.02%
2023/10/06	1	65.10	0	0.00	65.30	1	4,373	0.02%
2023/10/05	2.1	64.62	0	0.00	64.70	2.1	4,443	0.05%
2023/10/04	13.3	64.68	0	0.00	64.20	13.3	4,452	0.30%
2023/10/03	1.3	65.74	1	65.70	65.60	0.3	4,405	0.01%
2023/10/02	3.1	66.25	0	0.00	66.40	3.1	4,456	0.07%
2023/09/28	2	66.30	0	0.00	66.60	2	4,608	0.04%
2023/09/27	1.3	66.57	0	0.00	66.60	1.3	4,650	0.03%
2023/09/26	4.5	66.54	0	0.00	66.70	4.5	4,734	0.09%
2023/09/25	0.1	67.30	0	0.00	67.70	0.1	4,720	0.00%
2023/09/22	3	66.80	0	0.00	66.90	3	4,805	0.06%
2023/09/21	8.2	67.05	0	0.00	67.00	8.2	4,921	0.17%
2023/09/20	1	68.40	0	0.00	68.40	1	4,948	0.02%
2023/09/19	0	0.00	1	68.80	68.60	-1	4,994	-0.02%
2023/09/18	0.1	68.80	0	0.00	68.80	0.1	5,061	0.00%
2023/09/15	0.2	69.10	2	69.05	69.20	-1.8	5,117	-0.04%
2023/09/14	0	0.00	2	69.05	69.20	-2	5,017	-0.04%
2023/09/13	0.2	68.59	0	0.00	68.30	0.2	4,992	0.00%
2023/09/12	0	0.00	8	68.30	68.60	-8	5,155	-0.16%
2023/09/11	5.1	67.91	0	0.00	67.90	5.1	5,140	0.10%
2023/09/08	2	67.55	0	0.00	67.70	2	5,156	0.04%
2023/09/06	0.4	67.50	0	0.00	67.10	0.4	5,178	0.01%
2023/09/04	2	67.70	10	68.00	68.00	-8	5,173	-0.15%
2023/09/01	0	0.00	0	67.40	67.30	0	5,207	0.00%
2023/08/31	13.5	66.56	0	0.00	66.10	13.5	5,267	0.26%
2023/08/30	0	0.00	2	67.00	67.40	-2	5,135	-0.04%
2023/08/29	5	66.10	0	0.00	66.80	5	5,175	0.10%
2023/08/28	0	0.00	4	65.65	66.20	-4	5,204	-0.08%
2023/08/25	5	65.34	20	65.30	65.30	-15	5,407	-0.28%
2023/08/24	17	65.50	0	0.00	65.80	17	5,463	0.31%
2023/08/23	0	0.00	1	65.50	65.50	-1	5,491	-0.02%
2023/08/22	2.5	65.58	4	65.70	65.50	-1.6	5,549	-0.03%
2023/08/21	6	66.07	1	66.50	66.30	5	5,565	0.09%
2023/08/18	3	66.77	2	66.20	66.40	1	5,583	0.02%
2023/08/17	4.5	65.81	4.2	66.28	66.10	0.3	5,600	0.01%
2023/08/16	7.1	66.83	5	67.40	66.90	2.1	5,576	0.04%
2023/08/15	10.3	68.39	0	0.00	68.10	10.3	5,578	0.18%
2023/08/14	3.3	68.78	0	0.00	68.70	3.3	5,662	0.06%
2023/08/11	1	69.60	0.1	70.00	69.60	0.9	5,776	0.02%
2023/08/10	0.3	69.90	0.1	70.00	69.70	0.2	5,850	0.00%
2023/08/08	5	69.30	0	0.00	69.20	5	5,860	0.09%
2023/08/04	2	69.85	0	0.00	70.00	2	5,839	0.03%
2023/08/02	7.3	69.90	1.7	70.18	69.70	5.6	5,836	0.10%
2023/08/01	3	70.57	0	0.00	70.60	3	5,769	0.05%
2023/07/31	1	69.90	18	69.80	70.00	-17	5,748	-0.30%
2023/07/28	1	69.90	0	0.00	69.80	1	5,728	0.02%
2023/07/27	2	69.95	0	70.10	70.00	2	5,714	0.03%
2023/07/25	1	69.70	0	0.00	69.60	1	5,754	0.02%
2023/07/24	3.2	70.08	0	0.00	70.00	3.2	5,803	0.06%
2023/07/21	0	0.00	1	70.60	70.70	-1	5,783	-0.02%
2023/07/20	2.3	70.50	1	70.40	70.40	1.3	5,763	0.02%
2023/07/18	1	70.30	1	71.00	70.10	0	5,791	0.00%
2023/07/17	1.4	70.95	0	0.00	70.80	1.4	5,726	0.02%
2023/07/14	2.5	71.14	3	71.20	71.20	-0.5	5,723	-0.01%
2023/07/13	2	69.80	0	0.00	69.90	2	5,668	0.04%
2023/07/12	6	69.07	0	0.00	69.40	6	5,634	0.11%
2023/07/11	3	69.70	1	69.70	69.60	2	5,589	0.04%
2023/07/10	1	69.00	0	0.00	69.00	1	5,584	0.02%
2023/07/07	2.5	68.92	1	68.80	68.70	1.5	5,556	0.03%
2023/07/06	9.8	69.48	0	0.00	69.20	9.8	5,528	0.18%
2023/07/05	5	70.82	0	0.00	70.80	5	5,375	0.09%
2023/07/04	6.9	71.01	1.2	70.85	70.90	5.7	5,323	0.11%
2023/07/03	2	72.55	1	72.10	72.10	1	5,251	0.02%
2023/06/30	0	0.00	14	72.32	72.50	-14	5,272	-0.27%
2023/06/29	0.5	73.77	0	0.00	72.80	0.5	5,230	0.01%
2023/06/28	3	76.17	3	76.10	76.10	0	5,153	0.00%
2023/06/21	0	0.00	1	78.60	78.60	-1	5,041	-0.02%
2023/06/20	0.1	78.60	0	0.00	78.50	0.1	5,031	0.00%
2023/06/16	0	0.00	1	80.00	80.10	-1	4,985	-0.02%
2023/06/12	1	79.80	0	0.00	79.70	1	4,992	0.02%
2023/06/08	0	0.00	0	79.50	79.30	0	5,079	0.00%
2023/06/06	2	79.10	1.1	79.65	79.20	0.9	5,195	0.02%
2023/06/02	2	78.50	0	0.00	78.10	2	5,193	0.04%
2023/06/01	2	77.75	0	0.00	77.60	2	5,160	0.04%
2023/05/30	1	78.40	0	0.00	78.10	1	4,923	0.02%
2023/05/29	0.5	79.00	1	79.20	78.40	-0.5	4,896	-0.01%
2023/05/26	0	0.00	3	78.50	78.80	-3	4,926	-0.06%
2023/05/24	0	0.00	7	80.40	80.90	-7	4,856	-0.14%
2023/05/23	1	80.50	0	0.00	80.70	1	4,811	0.02%
2023/05/19	0	0.00	2	80.35	80.60	-2	4,687	-0.04%
2023/05/18	1.1	80.06	0	0.00	80.20	1.1	4,633	0.02%
2023/05/17	3	80.10	5.1	79.64	79.90	-2.1	4,558	-0.05%
2023/05/16	0	0.00	2.3	78.29	78.80	-2.3	4,417	-0.05%
2023/05/12	0	0.00	1	77.70	77.30	-1	4,373	-0.02%
2023/05/11	0	0.00	1	77.70	77.70	-1	4,350	-0.02%
2023/05/09	0	0.00	1	78.30	78.50	-1	4,373	-0.02%
2023/05/08	0	0.00	1	77.90	77.70	-1	4,370	-0.02%
2023/05/05	0	0.00	1.6	77.63	77.50	-1.6	4,369	-0.04%
2023/05/04	0	0.00	3	77.60	77.60	-3	4,449	-0.07%
2023/05/03	1	77.10	0	0.00	77.10	1	4,475	0.02%
2023/04/26	3	77.90	4	77.90	78.00	-1	4,657	-0.02%
2023/04/25	1	77.20	1	78.10	77.40	0	4,610	0.00%
2023/04/18	0	0.00	6	77.30	77.90	-6	4,591	-0.13%
2023/04/10	0	77.40	1	77.50	77.70	-1	4,552	-0.02%
2023/04/06	0	0.00	3	76.80	77.30	-3	4,554	-0.07%
2023/03/29	0	0.00	8.1	77.78	78.00	-8.1	4,900	-0.16%
2023/03/28	0	0.00	2	77.10	77.20	-2	5,105	-0.04%
2023/03/27	0	0.00	1	76.70	77.30	-1	5,320	-0.02%
2023/03/24	0	0.00	1	76.80	76.80	-1	5,700	-0.02%
2023/03/22	0	0.00	1	76.00	75.90	-1	5,797	-0.02%
2023/03/21	2	75.70	0	0.00	75.50	2	5,884	0.03%
2023/03/20	1	75.50	0	0.00	75.40	1	5,953	0.02%
2023/03/17	1	76.00	4	75.48	76.50	-3	6,062	-0.05%
2023/03/14	2	74.00	1	74.40	74.10	1	6,150	0.02%
2023/03/13	3	74.00	5	74.00	74.70	-2	6,178	-0.03%
2023/03/10	0	74.30	0	0.00	74.00	0	6,196	0.00%
2023/03/09	1	74.70	4	75.00	74.60	-3	6,243	-0.05%
2023/03/06	0	0.00	12	75.97	75.70	-12	6,623	-0.18%
2023/03/02	0	0.00	3	74.20	75.10	-3	6,932	-0.04%
2023/03/01	1	74.70	0	0.00	74.70	1	7,056	0.01%
2023/02/23	0	0.00	1	76.10	76.10	-1	7,156	-0.01%
2023/02/22	1	75.00	3	75.30	76.00	-2	7,172	-0.03%
2023/02/21	0	0.00	10	75.80	76.00	-10	7,202	-0.14%
2023/02/20	1	75.70	1	75.80	75.80	0	7,342	0.00%
2023/02/17	1	75.30	0	0.00	75.70	1	7,450	0.01%
2023/02/16	0	0.00	1	75.20	75.40	-1	7,625	-0.01%
2023/02/15	2	74.60	2	74.90	74.70	0	7,783	0.00%
2023/02/14	0	0.00	1	75.90	75.50	-1	7,799	-0.01%
2023/02/13	4	74.70	0	0.00	75.30	4	7,853	0.05%
2023/02/10	0	0.00	0.1	75.10	74.40	-0.1	7,889	0.00%
2023/02/08	1.1	74.82	0	0.00	74.70	1.1	8,109	0.01%
2023/02/07	0	0.00	7	75.20	75.30	-7	8,221	-0.09%
2023/02/06	1	75.00	0	0.00	74.40	1	8,225	0.01%
2023/02/03	1	74.50	0	0.00	74.60	1	8,225	0.01%
2023/02/02	0	0.00	2	75.00	75.20	-2	8,250	-0.02%
2023/01/31	1	75.20	0	0.00	75.40	1	8,278	0.01%
2023/01/30	0	0.00	4	76.00	77.00	-4	8,248	-0.05%
2023/01/13	0	74.30	0	74.40	74.30	0	8,200	0.00%
2023/01/09	0	0.00	5	74.10	74.80	-5	8,743	-0.06%
2023/01/06	0	0.00	3	72.43	72.80	-3	8,735	-0.03%
2023/01/03	1	70.90	1	71.20	71.90	0	9,080	0.00%
2022/12/23	1	70.30	0	0.00	70.30	1	9,286	0.01%
2022/12/22	0	0.00	1	71.10	71.40	-1	9,411	-0.01%
2022/12/21	1	70.40	1	70.80	70.50	0	9,300	0.00%
2022/12/20	5	70.90	0	0.00	70.30	5	9,141	0.05%
2022/12/19	1	71.60	4	71.70	71.50	-3	8,987	-0.03%
2022/12/16	1	72.80	0	0.00	72.50	1	8,784	0.01%
2022/12/15	0	0.00	1	74.50	74.10	-1	8,474	-0.01%
2022/12/14	0.1	73.90	3	74.03	73.90	-3	8,469	-0.03%
2022/12/13	1.1	72.63	0	0.00	72.60	1.1	8,418	0.01%
2022/12/12	3	72.67	1	73.30	73.30	2	8,349	0.02%
2022/12/09	7.4	73.54	0	0.00	73.50	7.4	8,481	0.09%
2022/12/08	0	0.00	1	73.60	73.30	-1	8,428	-0.01%
2022/12/06	2.1	75.71	0	0.00	75.80	2.1	8,263	0.02%
2022/12/05	5	77.00	0	0.00	76.70	5	8,206	0.06%
2022/12/02	1	77.00	7.2	77.47	77.10	-6.2	8,142	-0.08%
2022/12/01	0	0.00	1	78.40	77.60	-1	8,155	-0.01%
2022/11/30	6.1	76.84	5.7	77.09	76.90	0.4	8,039	0.00%
2022/11/29	1	75.80	1	76.80	76.70	0	7,885	0.00%
2022/11/28	0.2	77.20	0.2	76.30	76.00	0	7,825	0.00%
2022/11/25	3.1	77.66	2.1	77.84	77.10	1	7,756	0.01%
2022/11/24	3.1	76.96	5.2	77.31	77.10	-2.1	7,691	-0.03%
2022/11/23	0.1	76.40	0	0.00	76.30	0.1	7,618	0.00%
2022/11/22	1	75.59	13.1	75.12	75.80	-12.1	7,574	-0.16%
2022/11/21	0	73.30	0	0.00	73.90	0	7,440	0.00%
2022/11/18	0	0.00	1.2	73.07	73.20	-1.2	7,385	-0.02%
2022/11/17	4	72.88	3	73.07	73.00	1	7,364	0.01%
2022/11/16	1.1	73.38	4	72.65	72.40	-2.9	7,344	-0.04%
2022/11/15	0.2	73.80	1.1	74.00	74.20	-0.8	7,236	-0.01%
2022/11/14	1.2	73.53	1.1	73.51	74.00	0.1	7,166	0.00%
2022/11/11	5	72.18	15	72.42	72.60	-10	7,000	-0.14%
2022/11/09	5	70.60	7.2	70.50	70.70	-2.2	6,902	-0.03%
2022/11/08	0	0.00	7	70.21	70.50	-7	6,916	-0.10%
2022/11/07	7.2	69.65	12	69.58	70.00	-4.8	6,913	-0.07%
2022/11/04	2.1	67.52	1	68.30	67.90	1.1	6,853	0.02%
2022/11/03	0.1	68.50	0	0.00	68.70	0.1	6,796	0.00%
2022/11/02	0.4	68.76	1	68.60	68.50	-0.6	6,733	-0.01%
2022/11/01	3.1	68.79	2	68.80	68.70	1.1	6,720	0.02%
2022/10/31	1.3	68.66	7	68.60	68.30	-5.8	6,744	-0.09%
2022/10/28	3.5	68.37	0	0.00	68.30	3.5	6,832	0.05%
2022/10/27	0	69.00	0	0.00	68.60	0	6,872	0.00%
2022/10/26	0	0.00	5	68.80	68.60	-5	7,016	-0.07%
2022/10/25	1	68.80	3	68.17	68.40	-2	7,013	-0.03%
2022/10/24	0	0.00	16.3	68.47	68.50	-16.3	7,024	-0.23%
2022/10/21	0.1	67.50	0	0.00	67.60	0.1	6,986	0.00%
2022/10/20	11	65.35	8.2	66.96	67.60	2.9	6,978	0.04%
2022/10/18	0	0.00	37.2	66.33	66.80	-37.2	6,658	-0.56%
2022/10/17	0.1	64.46	5	64.80	64.50	-4.9	6,646	-0.07%
2022/10/14	35	64.40	2	64.50	64.20	33	6,693	0.49%
2022/10/13	12.3	62.94	0	0.00	63.80	12.3	6,750	0.18%
2022/10/12	2	64.80	0	0.00	65.10	2	6,730	0.03%
2022/10/11	0	0.00	1.1	66.30	66.10	-1.1	6,783	-0.02%
2022/10/06	0.1	67.93	0	0.00	67.60	0.1	6,966	0.00%
2022/10/05	6	67.82	2	68.10	68.30	4	7,221	0.06%
2022/10/04	5.5	67.87	0	0.00	67.80	5.5	7,593	0.07%
2022/10/03	2	67.40	1	67.80	67.70	1	7,791	0.01%
2022/09/30	0.3	66.19	5	66.22	66.90	-4.7	8,005	-0.06%
2022/09/29	0	65.30	11	65.67	65.70	-11	8,210	-0.13%
2022/09/28	3.1	65.40	1	65.30	65.10	2.1	8,691	0.02%
2022/09/27	3	66.30	0	0.00	66.20	3	8,991	0.03%
2022/09/26	0	66.46	0	0.00	66.20	0	9,186	0.00%
2022/09/23	8.1	66.93	0.2	67.25	67.10	7.9	9,300	0.09%
2022/09/22	0.4	66.58	0.1	66.80	66.40	0.3	9,398	0.00%
2022/09/21	1	67.50	1	67.54	67.30	0.1	9,403	0.00%
2022/09/20	1.1	67.22	1.2	67.53	67.20	-0.2	9,413	0.00%
2022/09/19	1	67.81	0	0.00	67.40	1	9,477	0.01%
2022/09/16	0.2	68.05	0	0.00	68.40	0.2	9,539	0.00%
2022/09/15	5	67.30	1.1	68.59	68.40	4	9,456	0.04%
2022/09/14	5	67.72	0	0.00	67.60	5	9,488	0.05%
2022/09/13	0.1	68.90	2	69.20	68.80	-2	9,567	-0.02%
2022/09/12	2	68.40	0	0.00	68.70	2	9,630	0.02%
2022/09/08	1	67.20	0	0.00	67.20	1	9,737	0.01%
2022/09/07	1	66.90	1	67.00	66.80	0	9,790	0.00%
2022/09/05	0	67.30	0	0.00	67.10	0	9,864	0.00%
2022/09/02	1	67.01	0	0.00	67.00	1	9,943	0.01%
2022/09/01	3	67.77	0	0.00	67.80	3	9,932	0.03%
2022/08/31	2	68.90	0	0.00	68.70	2	9,898	0.02%
2022/08/30	3	68.34	0	0.00	68.60	3	9,876	0.03%
2022/08/29	10.3	68.78	1	69.00	68.70	9.3	9,833	0.09%
2022/08/26	2	70.60	2	70.60	70.20	0	9,802	0.00%
2022/08/24	0	0.00	10.3	70.49	70.10	-10.3	9,948	-0.10%
2022/08/23	4	70.25	1	70.30	70.10	3	10,808	0.03%
2022/08/19	2	70.55	1	71.00	71.00	1	11,031	0.01%
2022/08/18	0.1	70.40	5	70.48	70.60	-4.9	11,079	-0.04%
2022/08/17	1	70.60	0.5	70.60	70.80	0.5	11,159	0.00%
2022/08/16	5	70.56	2	70.50	70.40	3	11,178	0.03%
2022/08/15	0.1	70.60	2	70.55	70.60	-1.9	11,214	-0.02%
2022/08/12	2.8	69.72	1	69.60	69.60	1.8	11,247	0.02%
2022/08/11	0	0.00	6	68.47	68.90	-6	11,265	-0.05%
2022/08/10	1.3	67.42	4	66.83	67.70	-2.7	11,455	-0.02%
2022/08/09	3	66.70	1	67.20	67.00	2	11,572	0.02%
2022/08/08	1.1	67.14	4	67.15	67.20	-2.9	11,639	-0.02%
2022/08/05	0	0.00	0.1	67.90	67.60	-0.1	11,782	0.00%
2022/08/04	2.3	66.52	33	67.07	67.30	-30.7	11,848	-0.26%
2022/08/03	1.2	66.85	1	67.70	67.70	0.2	11,804	0.00%
2022/08/02	7.1	67.27	12	67.57	67.70	-4.9	11,811	-0.04%
2022/08/01	0	0.00	26	68.47	68.50	-26	11,690	-0.22%
2022/07/29	2	67.00	40.1	67.13	67.30	-38.1	11,720	-0.32%
2022/07/28	2	66.30	2	66.30	66.60	0	11,700	0.00%
2022/07/27	0.2	65.80	0	0.00	65.90	0.2	11,695	0.00%
2022/07/26	6	65.85	0	0.00	65.70	6	11,710	0.05%
2022/07/25	5.1	65.69	3	65.40	65.60	2.1	11,714	0.02%
2022/07/22	0	0.00	1	65.20	64.70	-1	11,755	-0.01%
2022/07/21	8	64.70	7	64.53	65.00	1	11,726	0.01%
2022/07/20	4.1	63.83	0	0.00	63.30	4.1	11,667	0.03%
2022/07/19	7	63.50	5.2	63.68	63.70	1.8	11,648	0.02%
2022/07/18	8.5	62.61	0	0.00	62.90	8.5	11,597	0.07%
2022/07/15	3	62.47	0	0.00	62.60	3	11,514	0.03%
2022/07/14	3	62.03	1	62.80	62.70	2	11,519	0.02%
2022/07/13	13	62.25	3	61.93	62.00	10	11,450	0.09%
2022/07/12	56.9	61.43	11	60.30	60.60	45.9	11,252	0.41%
2022/07/11	9.2	63.96	1	64.20	63.60	8.2	10,916	0.08%
2022/07/08	3.3	65.01	0	0.00	65.00	3.3	10,823	0.03%
2022/07/07	27.4	65.19	3	65.57	65.00	24.4	10,711	0.23%
2022/07/06	76.5	68.53	3	67.30	67.00	73.5	10,509	0.70%
2022/07/05	33.1	80.98	10.1	81.53	80.60	23	9,928	0.23%
2022/07/04	2	82.70	0	0.00	82.60	2	9,579	0.02%
2022/07/01	0.2	83.15	3	82.97	82.70	-2.8	9,449	-0.03%
2022/06/30	1	83.00	0	0.00	83.00	1	9,329	0.01%
2022/06/29	0	0.00	0	85.00	84.60	0	9,261	0.00%
2022/06/24	0	0.00	10	84.30	84.70	-10	9,278	-0.11%
2022/06/22	0	0.00	1	83.50	83.50	-1	9,151	-0.01%
2022/06/21	1	84.00	2	83.50	83.70	-1	9,089	-0.01%
2022/06/20	2.1	82.64	28	82.20	82.10	-25.9	9,020	-0.29%
2022/06/17	1	83.00	0	0.00	83.00	1	9,009	0.01%
2022/06/16	2	83.70	1	84.00	83.20	1	8,928	0.01%
2022/06/15	2	83.05	0	0.00	83.40	2	9,103	0.02%
2022/06/14	3	83.23	0	0.00	82.90	3	9,186	0.03%
2022/06/13	3	83.10	0	0.00	83.30	3	9,263	0.03%
2022/06/10	0	0.00	1	84.60	84.70	-1	9,240	-0.01%
2022/06/07	0	0.00	1	84.60	84.30	-1	9,520	-0.01%
2022/06/02	1	84.10	0	0.00	84.50	1	9,610	0.01%
2022/06/01	0	0.00	2	84.70	84.60	-2	9,701	-0.02%
2022/05/31	2	84.00	0	0.00	85.30	2	9,648	0.02%
2022/05/30	4	83.15	0	0.00	83.90	4	8,843	0.05%
2022/05/27	1	82.10	1	82.30	82.30	0	8,816	0.00%
2022/05/26	0.2	82.10	0	82.00	81.70	0.2	8,882	0.00%
2022/05/25	5	81.52	0	0.00	82.00	5	8,978	0.06%
2022/05/24	4.1	81.87	0	0.00	81.30	4.1	9,061	0.05%
2022/05/23	4.1	81.85	0	0.00	82.20	4.1	9,026	0.05%
2022/05/20	21	81.57	2	82.10	82.10	19	9,056	0.21%
2022/05/19	2	81.30	0	0.00	81.40	2	9,002	0.02%
2022/05/18	17	81.55	0	0.00	82.50	17	9,034	0.19%
2022/05/17	7	81.01	0	0.00	81.30	7	8,874	0.08%
2022/05/16	7	81.57	0	0.00	81.20	7	8,814	0.08%
2022/05/13	2	82.10	0	0.00	82.00	2	8,770	0.02%
2022/05/12	0.1	83.50	1	82.60	82.10	-0.9	8,698	-0.01%
2022/05/11	0	0.00	1	83.80	84.40	-1	8,646	-0.01%
2022/05/10	2.7	84.17	5	84.10	84.40	-2.3	8,630	-0.03%
2022/05/09	4	84.80	0	85.10	84.70	4	8,550	0.05%
2022/05/06	2	85.95	0	0.00	86.60	2	8,562	0.02%
2022/05/05	1	87.00	2	87.15	87.10	-1	8,714	-0.01%
2022/05/04	2	86.65	0	0.00	86.60	2	8,737	0.02%
2022/05/03	1	86.60	0	0.00	86.50	1	8,896	0.01%
2022/04/29	1	86.20	1	86.00	86.70	0	8,906	0.00%
2022/04/28	6	85.43	1	85.50	85.50	5	8,945	0.06%
2022/04/27	5	85.14	0	0.00	85.10	5	8,922	0.06%
2022/04/26	7	86.20	0	0.00	86.30	7	8,891	0.08%
2022/04/25	5.2	85.97	17	86.04	85.90	-11.8	8,836	-0.13%
2022/04/22	1.2	87.76	0	0.00	87.60	1.2	8,683	0.01%
2022/04/20	5	88.80	0	0.00	88.70	5	8,693	0.06%
2022/04/19	11	88.16	0	88.50	88.00	11	8,697	0.13%
2022/04/18	0	88.01	29	87.80	87.80	-29	8,683	-0.33%
2022/04/15	5.1	88.85	4	88.80	88.80	1.1	8,617	0.01%
2022/04/14	3.1	89.64	0	0.00	89.70	3.1	8,621	0.04%
2022/04/13	5	90.14	13	90.38	90.40	-8	8,550	-0.09%
2022/04/12	1.1	90.66	9	91.02	91.30	-7.9	8,438	-0.09%
2022/04/11	2	92.30	1	92.20	92.10	1	8,361	0.01%
2022/04/07	0	0.00	20	93.60	93.10	-20	8,374	-0.24%
2022/04/06	1	92.80	0	0.00	93.60	1	8,282	0.01%
2022/04/01	0	0.00	0.3	93.30	93.50	-0.3	8,234	0.00%
2022/03/30	41	93.31	2.1	93.36	93.50	38.9	8,153	0.48%
2022/03/29	2	92.60	2	92.30	92.50	0	8,031	0.00%
2022/03/28	0.1	91.68	1	91.50	92.20	-0.9	7,980	-0.01%
2022/03/25	2	92.20	1.1	92.19	92.40	0.9	7,999	0.01%
2022/03/23	1.2	92.48	0	0.00	92.50	1.2	8,110	0.02%
2022/03/22	1	91.90	0	0.00	92.40	1	8,181	0.01%
2022/03/18	0.1	92.00	0	0.00	91.30	0.1	8,178	0.00%
2022/03/17	0	0.00	1.1	92.38	91.90	-1.1	8,008	-0.01%
2022/03/16	1.6	91.11	4	90.95	91.50	-2.4	7,824	-0.03%
2022/03/15	7.3	91.04	13.1	90.98	90.80	-5.8	7,738	-0.07%
2022/03/14	15.2	91.49	9	91.24	91.20	6.2	7,713	0.08%
2022/03/11	2	89.70	0	0.00	89.80	2	7,580	0.03%
2022/03/10	1	88.70	11	89.60	89.60	-10	7,506	-0.13%
2022/03/09	1	87.60	0	0.00	88.00	1	7,441	0.01%
2022/03/08	2.2	87.09	0	0.00	86.60	2.2	7,385	0.03%
2022/03/07	8	88.23	3	87.80	88.40	5	7,286	0.07%
2022/03/04	1	90.30	0	0.00	90.70	1	7,488	0.01%
2022/03/03	0	0.00	3.1	91.30	91.20	-3.1	7,501	-0.04%
2022/03/02	1	90.50	2	90.30	90.50	-1	7,610	-0.01%
2022/03/01	7	88.94	20	89.63	90.00	-13	7,506	-0.17%
2022/02/25	26	86.50	20	87.80	87.70	6	7,389	0.08%
2022/02/24	2.1	87.35	0	0.00	87.10	2.1	7,273	0.03%
2022/02/23	3	88.60	0	0.00	88.60	3	7,148	0.04%
2022/02/18	0	0.00	4.4	89.18	89.10	-4.4	7,300	-0.06%
2022/02/17	0	0.00	11	89.00	88.70	-11	7,270	-0.15%
2022/02/15	0	0.00	1	88.20	87.40	-1	7,202	-0.01%
2022/02/14	4	87.65	0	0.00	88.40	4	7,227	0.06%
2022/02/11	1	88.80	0	0.00	88.80	1	7,240	0.01%
2022/02/10	1	88.40	0	0.00	88.60	1	7,290	0.01%
2022/02/09	0	0.00	4	88.85	89.20	-4	7,322	-0.05%
2022/02/08	2	88.80	0	0.00	88.60	2	7,360	0.03%
2022/02/07	0	0.00	5	89.04	89.50	-5	7,303	-0.07%
2022/01/26	0	0.00	2	86.30	86.40	-2	7,150	-0.03%
2022/01/25	3	85.43	0	0.00	85.50	3	7,162	0.04%
2022/01/24	3	86.53	1	86.60	87.00	2	7,014	0.03%
2022/01/21	5	86.24	3	86.57	86.40	2	7,064	0.03%
2022/01/14	5	87.44	1	88.30	87.70	4	7,164	0.06%
2022/01/13	0	0.00	13	88.65	88.70	-13	7,101	-0.18%
2022/01/12	0	0.00	2	88.00	88.40	-2	7,116	-0.03%
2022/01/11	2	87.00	1	87.00	87.10	1	7,050	0.01%
2022/01/10	1	86.60	1	86.60	86.90	0	6,975	0.00%
2022/01/07	0.1	86.00	0	86.20	86.50	0	7,005	0.00%
2022/01/04	1	86.20	3.7	85.85	86.20	-2.7	7,143	-0.04%
2022/01/03	0	0.00	33	86.20	86.30	-33	7,176	-0.46%
2021/12/30	5.7	85.74	5	85.90	85.40	0.7	7,270	0.01%
2021/12/29	2	85.90	2	86.00	86.00	0	7,440	0.00%
2021/12/28	0	0.00	5	85.86	86.00	-5	7,564	-0.07%
2021/12/24	0	0.00	1.1	85.32	85.90	-1.1	7,805	-0.01%
2021/12/23	4	85.00	11	85.36	85.40	-7	7,889	-0.09%
2021/12/22	2	84.55	1	84.30	84.80	1	8,060	0.01%
2021/12/20	0	0.00	1	83.60	83.80	-1	8,376	-0.01%
2021/12/17	0	0.00	31.5	84.00	84.30	-31.5	8,528	-0.37%
2021/12/16	7	82.63	0	0.00	82.70	7	8,466	0.08%
2021/12/15	2.2	83.13	10	83.40	83.80	-7.8	8,493	-0.09%
2021/12/14	6.3	82.96	0	0.00	83.00	6.3	8,655	0.07%
2021/12/13	21	83.86	4	83.55	83.30	17	8,817	0.19%
2021/12/10	0	0.00	3	84.40	84.40	-3	8,826	-0.03%
2021/12/09	2.3	84.54	1	84.70	84.80	1.3	8,885	0.01%
2021/12/08	1	85.00	1	84.90	84.60	0	8,884	0.00%
2021/12/07	8	83.98	0	0.00	84.70	8	8,812	0.09%
2021/12/06	6	82.87	5	83.90	84.20	1	8,805	0.01%
2021/12/02	1	83.60	0	0.00	83.80	1	8,820	0.01%
2021/12/01	7	82.97	6	83.65	83.50	1	8,784	0.01%
2021/11/30	3.2	83.02	0	0.00	82.50	3.2	8,799	0.04%
2021/11/29	1.3	83.24	2	83.00	82.70	-0.8	8,466	-0.01%
2021/11/26	7	84.63	0	0.00	84.00	7	8,453	0.08%
2021/11/24	5	86.12	1	86.10	86.40	4	8,422	0.05%
2021/11/23	1	85.50	1	85.60	85.60	0	8,420	0.00%
2021/11/22	2	85.30	1	85.70	85.50	1	8,437	0.01%
2021/11/19	5	85.04	5	85.04	85.00	0	8,397	0.00%
2021/11/17	12	85.28	4.1	85.50	85.60	7.9	8,265	0.10%
2021/11/16	11	85.58	6	85.60	85.90	5	8,231	0.06%
2021/11/15	1	86.00	0	0.00	85.90	1	8,261	0.01%
2021/11/10	0.1	86.30	0	0.00	85.20	0.1	8,192	0.00%
2021/11/09	2	85.25	0	0.00	85.80	2	8,137	0.02%
2021/11/05	2.2	84.71	1	84.10	84.90	1.2	8,010	0.01%
2021/11/04	1	85.00	5	84.90	85.10	-4	8,014	-0.05%
2021/11/03	1	84.70	3	84.60	84.70	-2	8,036	-0.02%
2021/11/02	0	0.00	1	85.00	85.00	-1	8,015	-0.01%
2021/11/01	6.3	85.20	10	85.10	84.90	-3.7	7,932	-0.05%
2021/10/29	1	85.01	4	85.03	85.10	-3	7,891	-0.04%
2021/10/28	8.3	86.24	0	0.00	86.00	8.3	7,848	0.11%
2021/10/27	10	88.12	0	0.00	87.90	10	7,783	0.13%
2021/10/26	0	0.00	3	88.83	88.80	-3	7,801	-0.04%
2021/10/25	5	88.26	0	0.00	88.20	5	7,824	0.06%
2021/10/22	8	88.54	0	0.00	88.40	8	7,978	0.10%
2021/10/21	1	89.00	0	0.00	89.30	1	8,064	0.01%
2021/10/20	0	0.00	4	89.60	89.10	-4	8,135	-0.05%
2021/10/19	0	0.00	7	89.33	88.90	-7	8,108	-0.09%
2021/10/18	0	0.00	0.1	89.40	88.50	-0.1	8,203	0.00%
2021/10/15	0	0.00	3	87.70	89.20	-3	8,279	-0.04%
2021/10/14	5	89.10	0	0.00	88.20	5	8,280	0.06%
2021/10/13	9	89.03	1.2	89.31	88.90	7.9	8,392	0.09%
2021/10/12	24	88.40	0	0.00	88.60	24	8,441	0.28%
2021/10/08	2	91.20	1.1	91.47	91.30	0.9	8,275	0.01%
2021/10/07	1.1	90.01	7	90.53	90.70	-5.9	8,300	-0.07%
2021/10/06	10	89.88	2	89.90	90.00	8	8,281	0.10%
2021/10/05	1.2	87.62	2	88.75	88.90	-0.8	8,242	-0.01%
2021/10/04	4	87.15	0	0.00	87.20	4	8,212	0.05%
2021/10/01	11	88.47	4.1	88.14	88.20	6.9	8,162	0.08%
2021/09/30	1	91.20	1	90.80	91.50	0	8,079	0.00%
2021/09/29	1	90.50	13	91.48	90.80	-12	8,020	-0.15%
2021/09/28	1	91.10	5.5	91.93	92.80	-4.5	7,967	-0.06%
2021/09/27	11	92.85	3.3	92.08	92.10	7.7	7,950	0.10%
2021/09/24	3	90.97	3.3	90.99	91.30	-0.3	7,852	0.00%
2021/09/23	6	88.62	4	88.55	88.90	2	7,768	0.03%
2021/09/22	8	87.45	0	0.00	87.30	8	7,747	0.10%
2021/09/17	4	89.90	0	0.00	89.90	4	7,600	0.05%
2021/09/16	8	90.45	19.1	90.44	90.50	-11.1	7,426	-0.15%
2021/09/15	3	88.80	8	89.01	88.90	-5	7,223	-0.07%
2021/09/14	11	88.95	10	88.70	88.60	1	7,275	0.01%
2021/09/13	0	0.00	3	88.33	88.50	-3	7,231	-0.04%
2021/09/10	0	0.00	1	87.40	87.90	-1	7,333	-0.01%
2021/09/09	1	86.10	0	87.00	87.00	1	7,649	0.01%
2021/09/08	0	0.00	1	87.00	87.40	-1	7,592	-0.01%
2021/09/07	2	87.50	0	0.00	87.70	2	7,579	0.03%
2021/09/06	0.1	87.50	0	0.00	87.50	0.1	7,558	0.00%
2021/09/03	0	0.00	0.1	87.62	88.00	-0.1	7,565	0.00%
2021/08/30	0	0.00	4	86.80	87.60	-4	7,493	-0.05%
2021/08/27	0	0.00	1	85.90	86.30	-1	7,490	-0.01%
2021/08/25	1	85.50	0	0.00	85.20	1	7,609	0.01%
2021/08/24	0	0.00	4.8	84.50	84.90	-4.8	7,629	-0.06%
2021/08/20	6.3	82.15	0	0.00	81.90	6.3	7,776	0.08%
2021/08/17	0	0.00	1	86.40	86.10	-1	7,921	-0.01%
2021/08/16	1	85.50	3	86.00	85.90	-2	7,922	-0.03%
2021/08/10	2	86.80	0	0.00	87.00	2	8,090	0.02%
2021/08/09	4	86.60	0	0.00	88.30	4	8,176	0.05%
2021/08/06	0.1	88.20	5.1	88.03	88.40	-5	8,265	-0.06%
2021/08/04	3.1	88.00	0	0.00	88.30	3.1	8,837	0.03%
2021/08/03	1	88.80	1	88.00	88.40	0	8,962	0.00%
2021/08/02	0	0.00	5.2	88.13	88.80	-5.2	9,021	-0.06%
2021/07/30	2	87.55	6	87.43	87.00	-4	9,159	-0.04%
2021/07/29	3	86.17	2	86.40	86.30	1	9,219	0.01%
2021/07/28	0	0.00	16	84.54	85.30	-16	9,341	-0.17%
2021/07/27	0	0.00	4	86.38	86.00	-4	9,387	-0.04%
2021/07/26	8.1	86.52	0	0.00	86.20	8.1	9,446	0.09%
2021/07/23	0.3	88.30	4.8	88.19	88.00	-4.5	9,560	-0.05%
2021/07/22	2.2	86.91	8	87.60	87.80	-5.8	9,735	-0.06%
2021/07/21	3	85.73	25.6	85.99	85.60	-22.6	9,914	-0.23%
2021/07/20	11	86.51	0	0.00	86.00	11	9,937	0.11%
2021/07/19	9.6	87.20	0	0.00	87.90	9.6	10,018	0.10%
2021/07/16	21	88.90	8	88.84	89.00	13	10,217	0.13%
2021/07/15	3	87.70	3	87.83	87.90	0	10,346	0.00%
2021/07/14	9	87.44	1	87.50	87.20	8	10,507	0.08%
2021/07/13	10	86.75	1	86.80	86.90	9	10,658	0.08%
2021/07/12	16.3	86.99	17	88.03	86.00	-0.7	10,789	-0.01%
2021/07/09	1	85.50	0	0.00	86.30	1	11,013	0.01%
2021/07/08	5	85.30	0	0.00	85.50	5	11,065	0.05%
2021/07/07	0.1	85.80	9	86.47	86.60	-9	11,322	-0.08%
2021/07/06	0	0.00	3	86.03	85.90	-3	11,653	-0.03%
2021/07/05	1	85.90	31	86.39	86.50	-30	11,899	-0.25%
2021/07/02	3	85.13	20	84.53	84.50	-17	11,829	-0.14%
2021/07/01	4	84.08	0	0.00	83.90	4	11,777	0.03%
2021/06/30	2	82.70	0	0.00	83.20	2	11,732	0.02%
2021/06/28	0	0.00	6	83.50	83.30	-6	11,867	-0.05%
2021/06/25	16	83.42	5.1	83.50	83.00	10.9	12,002	0.09%
2021/06/24	0	0.00	3	82.93	83.00	-3	12,239	-0.02%
2021/06/23	4	82.25	0.2	83.00	82.80	3.9	12,322	0.03%
2021/06/22	0	82.00	0	0.00	81.90	0	12,223	0.00%
2021/06/21	0	80.70	1	80.81	81.40	-1	12,267	-0.01%
2021/06/18	10.3	82.75	0	0.00	82.30	10.3	12,160	0.08%
2021/06/17	1	84.20	0	0.00	84.90	1	11,939	0.01%
2021/06/16	0	0.00	2	85.19	85.00	-2	12,258	-0.02%
2021/06/15	4	85.33	3	85.20	84.80	1	12,319	0.01%
2021/06/11	0	85.30	0	0.00	85.10	0	12,414	0.00%
2021/06/10	0	84.75	1.1	85.01	85.80	-1	12,539	-0.01%
2021/06/09	1.1	83.92	0	0.00	84.80	1.1	12,671	0.01%
2021/06/08	0	85.70	1	85.00	85.00	-1	12,667	-0.01%
2021/06/07	0	85.95	2	85.80	85.60	-2	13,043	-0.02%
2021/06/04	4	85.98	0	0.00	86.00	4	13,131	0.03%
2021/06/03	0.5	86.80	2	87.60	86.90	-1.5	13,187	-0.01%
2021/06/02	2	87.20	7	86.67	86.60	-5	13,188	-0.04%
2021/06/01	0	84.50	3	85.00	85.00	-3	13,157	-0.02%
2021/05/31	0	84.50	1	84.90	84.40	-1	13,328	-0.01%
2021/05/28	0	82.40	0	0.00	83.50	0	13,398	0.00%
2021/05/27	1	82.00	0	0.00	82.10	1	13,414	0.01%
2021/05/26	2	83.15	1	82.90	83.30	1	13,454	0.01%
2021/05/25	2	82.25	1	83.70	84.30	1	13,572	0.01%
2021/05/21	0	0.00	5	81.60	82.40	-5	13,637	-0.04%
2021/05/19	7	80.30	2	81.10	81.80	5	13,646	0.04%
2021/05/18	1	80.70	1	79.03	81.30	0	13,622	0.00%
2021/05/17	2.4	77.83	0	0.00	77.90	2.4	13,695	0.02%
2021/05/14	0	0.00	2	80.20	80.40	-2	13,582	-0.01%
2021/05/13	8	79.33	10	79.18	79.00	-2	13,460	-0.01%
2021/05/12	1	80.10	10.3	79.83	80.80	-9.3	13,237	-0.07%
2021/05/11	3	87.63	0	0.00	85.90	3	12,948	0.02%
2021/05/10	0	0.00	3	88.60	89.00	-3	12,853	-0.02%
2021/05/07	1	88.50	0	0.00	88.60	1	12,875	0.01%
2021/05/06	2	89.40	11	89.51	89.60	-9	12,753	-0.07%
2021/05/05	1	88.40	4	88.00	88.00	-3	12,608	-0.02%
2021/05/04	1	88.10	3	87.77	86.90	-2	12,479	-0.02%
2021/05/03	0	0.00	4	88.43	87.90	-4	12,256	-0.03%
2021/04/29	1	88.00	0	0.00	88.20	1	12,192	0.01%
2021/04/28	8.3	90.29	1.4	89.33	89.60	7	12,015	0.06%
2021/04/27	5	90.36	9.1	91.07	91.80	-4.1	11,962	-0.03%
2021/04/26	0	0.00	1	89.50	90.00	-1	11,655	-0.01%
2021/04/23	1	88.50	0	0.00	90.00	1	11,576	0.01%
2021/04/22	3	89.93	10	90.55	90.20	-7	11,496	-0.06%
2021/04/21	0	0.00	3	90.37	90.20	-3	11,250	-0.03%
2021/04/20	2	90.60	2.2	90.51	91.10	-0.2	11,088	0.00%
2021/04/19	2	90.00	4	89.85	91.10	-2	10,959	-0.02%
2021/04/16	13.7	89.31	21	88.96	89.90	-7.3	10,862	-0.07%
2021/04/15	7.3	88.40	14.2	88.33	89.00	-6.9	10,713	-0.06%
2021/04/14	0	0.00	10	87.10	86.50	-10	10,361	-0.10%
2021/04/13	26	87.71	18	87.72	86.80	8	10,254	0.08%
2021/04/12	5	84.76	19	85.30	85.50	-14	9,964	-0.14%
2021/04/09	1	82.30	16.4	80.92	82.30	-15.4	9,635	-0.16%
2021/04/08	3.1	79.61	1.3	79.72	80.10	1.8	9,393	0.02%
2021/04/07	0	0.00	2	80.05	80.10	-2	9,483	-0.02%
2021/04/06	0	0.00	7	80.00	80.00	-7	9,421	-0.07%
2021/04/01	1.1	79.02	7.1	79.33	79.60	-6	9,379	-0.06%
2021/03/31	0	0.00	21.3	79.68	79.80	-21.3	9,307	-0.23%
2021/03/30	0.2	78.60	3	79.00	79.00	-2.8	9,111	-0.03%
2021/03/29	0	0.00	25	78.92	78.90	-25	8,960	-0.28%
2021/03/26	0	0.00	7	77.41	77.30	-7	8,749	-0.08%
2021/03/25	0	76.00	0	0.00	76.50	0	8,727	0.00%
2021/03/24	2.5	75.70	2	75.60	76.20	0.5	8,794	0.01%
2021/03/23	0	0.00	8	76.20	75.90	-8	8,760	-0.09%
2021/03/22	3	73.87	17	76.00	76.40	-14	8,791	-0.16%
2021/03/19	15.4	74.25	1	74.00	74.50	14.4	8,741	0.16%
2021/03/18	2.1	75.90	5	76.04	76.60	-2.9	8,448	-0.03%
2021/03/17	1	77.00	1	76.50	76.40	0	8,404	0.00%
2021/03/16	1.1	76.66	1	77.30	77.30	0.1	8,379	0.00%
2021/03/15	1.5	77.53	2	77.60	76.80	-0.5	8,295	-0.01%
2021/03/12	3	76.97	7	76.71	77.20	-4	8,147	-0.05%
2021/03/11	6	77.08	35	77.15	76.70	-29	8,136	-0.36%
2021/03/10	0	0.00	9	74.37	74.60	-9	7,892	-0.11%
2021/03/08	0	0.00	30.1	74.00	73.50	-30.1	7,984	-0.38%
2021/03/04	34.1	73.00	0	0.00	73.40	34.1	8,131	0.42%
2021/03/03	0	0.00	11	74.90	74.80	-11	8,015	-0.14%
2021/03/02	5	74.28	18.1	74.47	73.80	-13.1	7,892	-0.17%
2021/02/26	10.2	72.46	0	0.00	72.70	10.2	7,823	0.13%
2021/02/25	1	74.45	44	74.88	75.00	-43	7,574	-0.57%
2021/02/24	1	74.70	15	73.70	73.80	-14	7,457	-0.19%
2021/02/23	1	72.20	12	72.78	73.80	-11	7,414	-0.15%
2021/02/18	0	0.00	4	70.00	70.70	-4	7,335	-0.05%
2021/02/17	1	70.30	35	70.11	70.00	-34	7,322	-0.46%
2021/02/03	30	68.50	1	69.10	68.80	29	7,356	0.39%
2021/02/02	30	66.60	35	68.66	68.80	-5	7,379	-0.07%
2021/02/01	5	66.70	7	66.89	66.70	-2	7,337	-0.03%
2021/01/29	5	66.70	0	0.00	65.60	5	7,324	0.07%
2021/01/28	3	67.83	1	68.40	67.70	2	7,211	0.03%
2021/01/27	2	69.50	0	0.00	69.10	2	7,144	0.03%
2021/01/26	2	69.90	0	0.00	69.50	2	7,192	0.03%
2021/01/25	2	70.40	2	70.10	70.30	0	7,143	0.00%
2021/01/22	7	69.27	0	0.00	69.20	7	7,168	0.10%
2021/01/21	2	69.70	4	69.73	69.30	-2	7,107	-0.03%
2021/01/20	19	69.68	12	69.88	69.30	7	7,091	0.10%
2021/01/19	3	70.97	2	71.60	71.70	1	6,943	0.01%
2021/01/18	2	71.10	5.2	71.10	71.50	-3.2	6,961	-0.05%
2021/01/15	8	72.66	1	72.80	72.30	7	6,980	0.10%
2021/01/14	1	74.00	2	74.35	74.20	-1	7,207	-0.01%
2021/01/13	7.2	73.86	9	74.24	74.00	-1.9	7,216	-0.03%
2021/01/12	6	73.13	5	73.30	73.60	1	7,147	0.01%
2021/01/11	2	72.90	11	74.05	74.40	-9	7,103	-0.13%
2021/01/08	3	72.07	23	72.52	72.70	-20	6,987	-0.29%
2021/01/07	0	0.00	5.3	71.78	71.50	-5.3	6,942	-0.08%
2021/01/06	0	0.00	6	71.07	70.70	-6	6,917	-0.09%
2021/01/05	1	71.50	0	0.00	71.00	1	6,853	0.01%
2021/01/04	2	71.35	1	72.10	71.40	1	6,846	0.01%
2020/12/31	7	71.83	0	0.00	71.90	7	6,738	0.10%
2020/12/30	10	71.50	21	71.79	72.50	-11	6,680	-0.16%
2020/12/29	6	70.10	8	70.20	70.40	-2	6,543	-0.03%
2020/12/28	1	69.50	7	70.26	70.60	-6	6,551	-0.09%
2020/12/25	0	0.00	1	69.30	69.40	-1	6,507	-0.02%
2020/12/24	1	69.30	10	69.21	69.20	-9	6,499	-0.14%
2020/12/23	3	68.20	1	68.20	68.10	2	6,491	0.03%
2020/12/22	10	68.63	0	0.00	68.60	10	6,514	0.15%
2020/12/21	1	68.50	18.5	68.82	69.40	-17.5	6,594	-0.27%
2020/12/18	1	68.30	0	0.00	67.50	1	6,569	0.02%
2020/12/17	1	68.20	6	67.92	68.60	-5	6,509	-0.08%
2020/12/16	0	0.00	2	68.05	68.70	-2	6,511	-0.03%
2020/12/15	2	67.10	1	67.10	67.20	1	6,617	0.02%
2020/12/14	11	68.16	9.6	68.46	67.80	1.4	6,588	0.02%
2020/12/11	0	0.00	8	68.10	68.30	-8	6,569	-0.12%
2020/12/10	0	0.00	33.5	67.87	67.80	-33.5	6,517	-0.51%
2020/12/09	13.2	67.23	0	0.00	67.10	13.2	6,427	0.21%
2020/12/08	4	67.03	0	0.00	67.20	4	6,400	0.06%
2020/12/07	7.7	67.55	0.5	67.90	67.50	7.2	6,363	0.11%
2020/12/04	5	67.60	7.1	67.50	67.70	-2.1	6,315	-0.03%
2020/12/03	10.5	67.00	23	67.20	66.60	-12.5	6,168	-0.20%
2020/12/02	1	65.20	0	0.00	65.60	1	5,943	0.02%
2020/12/01	0	0.00	1	65.20	66.00	-1	5,910	-0.02%
2020/11/30	1	65.60	0.1	64.40	64.20	0.9	5,907	0.02%
2020/11/27	0	0.00	5	65.90	65.60	-5	5,654	-0.09%
2020/11/26	1	65.70	0	0.00	65.80	1	5,616	0.02%
2020/11/25	1	65.60	0	0.00	65.50	1	5,653	0.02%
2020/11/24	6	65.63	0	0.00	65.60	6	5,612	0.11%
2020/11/23	0	0.00	8	66.15	66.20	-8	5,592	-0.14%
2020/11/20	0	0.00	3	65.43	65.70	-3	5,539	-0.05%
2020/11/19	1	65.20	0	0.00	65.30	1	5,507	0.02%
2020/11/18	7	65.06	5	65.32	65.50	2	5,456	0.04%
2020/11/17	2.3	64.17	41	64.16	65.00	-38.7	5,372	-0.72%
2020/11/16	0	0.00	2	64.50	64.50	-2	5,358	-0.04%
2020/11/13	0	0.00	2	64.20	64.10	-2	5,316	-0.04%
2020/11/12	4	63.75	2	64.20	63.90	2	5,289	0.04%
2020/11/11	3	63.67	30.7	64.26	65.30	-27.7	5,230	-0.53%
2020/11/10	1	62.80	14	62.86	63.00	-13	5,017	-0.26%
2020/11/09	1	61.80	6.4	62.12	62.10	-5.4	4,970	-0.11%
2020/11/06	0	0.00	8	61.53	61.70	-8	4,958	-0.16%
2020/11/05	0	0.00	5	61.42	61.50	-5	4,970	-0.10%
2020/11/04	0	0.00	9	61.00	61.00	-9	4,997	-0.18%
2020/11/03	0	0.00	9	60.50	60.80	-9	5,003	-0.18%
2020/11/02	2	59.00	4	59.23	59.70	-2	4,967	-0.04%
2020/10/30	6	58.67	4	58.90	58.70	2	4,962	0.04%
2020/10/29	15	58.89	5	59.40	59.00	10	4,928	0.20%
2020/10/28	7	59.36	2	59.95	59.80	5	4,962	0.10%
2020/10/27	0	0.00	12	60.10	60.10	-12	5,014	-0.24%
2020/10/26	0	0.00	10	59.63	60.00	-10	5,021	-0.20%
2020/10/23	5	59.16	7	59.61	59.50	-2	5,002	-0.04%
2020/10/22	21	58.19	5.1	59.02	60.50	15.9	5,012	0.32%
2020/10/21	2	58.80	0	0.00	58.60	2	4,748	0.04%
2020/10/20	0	0.00	1	59.30	59.40	-1	4,680	-0.02%
2020/10/19	8	59.24	1	59.70	59.00	7	4,659	0.15%
2020/10/16	2	59.50	2.1	59.60	59.20	-0.1	4,644	0.00%
2020/10/15	5	59.60	0	0.00	59.50	5	4,661	0.11%
2020/10/14	7	60.56	0	0.00	60.50	7	4,619	0.15%
2020/10/13	0.1	60.80	0	0.00	60.80	0.1	4,614	0.00%
2020/10/12	1	60.60	10.3	60.62	61.20	-9.3	4,662	-0.20%
2020/10/08	2.3	60.53	0	0.00	60.70	2.3	4,677	0.05%
2020/10/07	0	0.00	12	60.62	60.40	-12	4,729	-0.25%
2020/10/06	7	60.37	3	60.67	60.90	4	4,765	0.08%
2020/10/05	0	0.00	4	60.55	59.70	-4	4,799	-0.08%
2020/09/29	6	59.50	2.1	59.70	59.60	3.9	4,838	0.08%
2020/09/28	3	59.07	3	59.77	59.40	0	4,940	0.00%
2020/09/25	3	58.47	2	58.70	58.20	1	5,064	0.02%
2020/09/24	21	58.75	3	58.40	58.00	18	5,068	0.36%
2020/09/23	14	60.14	0	0.00	60.00	14	4,952	0.28%
2020/09/22	13	60.50	0	0.00	60.30	13	4,923	0.26%
2020/09/21	3	61.50	0	0.00	61.50	3	4,922	0.06%
2020/09/18	0.1	61.40	10	61.69	61.30	-10	4,956	-0.20%
2020/09/16	0	61.10	0	0.00	61.10	0	4,873	0.00%
2020/09/15	2	61.00	0	0.00	61.20	2	4,908	0.04%
2020/09/11	12	60.47	0	0.00	60.80	12	5,174	0.23%
2020/09/09	2	60.25	0	0.00	61.00	2	5,268	0.04%
2020/09/08	2	61.15	0	0.00	61.10	2	5,315	0.04%
2020/09/07	2	60.50	2.3	61.08	61.10	-0.3	5,375	-0.01%
2020/09/04	2	60.50	0	0.00	60.50	2	5,414	0.04%
2020/09/03	2	60.80	1	61.40	60.90	1	5,468	0.02%
2020/09/02	3	60.50	0	0.00	60.80	3	5,472	0.05%
2020/09/01	7.1	60.89	0	0.00	60.80	7.1	5,513	0.13%
2020/08/31	3	61.30	2	61.50	61.50	1	5,493	0.02%
2020/08/28	0	61.80	2	61.70	61.80	-2	5,463	-0.04%
2020/08/27	1	61.60	0	0.00	61.60	1	5,569	0.02%
2020/08/24	0	0.00	1	61.70	61.80	-1	5,792	-0.02%
2020/08/21	0	0.00	6	62.25	62.30	-6	5,835	-0.10%
2020/08/20	15	61.03	0	0.00	60.80	15	5,833	0.26%
2020/08/19	4	63.03	1	63.30	62.70	3	5,818	0.05%
2020/08/18	1	63.10	0	0.00	63.80	1	5,824	0.02%
2020/08/17	1.4	63.90	3	63.80	63.90	-1.6	5,891	-0.03%
2020/08/14	1	63.10	16	63.28	63.30	-15	5,896	-0.25%
2020/08/13	20	63.45	1	63.50	63.60	19	5,935	0.32%
2020/08/12	0	0.00	1	63.20	63.00	-1	5,965	-0.02%
2020/08/11	24	63.20	5	63.46	62.80	19	5,954	0.32%
2020/08/10	7	62.10	6	62.47	63.20	1	5,937	0.02%
2020/08/07	5	61.14	0	0.00	60.80	5	5,916	0.08%
2020/08/06	2	61.30	2	61.40	61.50	0	5,879	0.00%
2020/08/03	10	60.31	0	0.00	60.20	10	5,944	0.17%
2020/07/31	1	61.20	1	61.80	61.10	0	5,903	0.00%
2020/07/30	13	61.18	0	0.00	61.50	13	5,882	0.22%
2020/07/29	1	62.20	0	0.00	61.10	1	5,888	0.02%
2020/07/28	24	61.46	0	0.00	61.40	24	6,072	0.40%
2020/07/27	2	62.50	4	62.65	62.50	-2	6,216	-0.03%
2020/07/24	11	63.09	0	0.00	63.10	11	6,340	0.17%
2020/07/23	5	63.64	0	0.00	63.50	5	6,414	0.08%
2020/07/22	0	0.00	30	64.20	64.40	-30	6,532	-0.46%
2020/07/21	0	0.00	2	64.50	64.00	-2	6,536	-0.03%
2020/07/20	21	63.41	0	0.00	63.50	21	6,530	0.32%
2020/07/16	0	0.00	5	64.68	64.60	-5	6,653	-0.08%
2020/07/13	4	63.80	0.1	63.80	63.80	3.9	6,736	0.06%
2020/07/10	10	63.40	0	0.00	63.30	10	6,769	0.15%
2020/07/09	2.1	64.20	1	64.50	64.30	1.1	6,824	0.02%
2020/07/08	1	64.50	0	0.00	64.80	1	6,800	0.01%
2020/07/07	27	64.82	0	0.00	64.80	27	6,793	0.40%
2020/07/06	0	0.00	4	66.73	67.00	-4	6,748	-0.06%
2020/07/03	5	65.80	10	66.00	65.80	-5	6,717	-0.07%
2020/07/02	0	0.00	47	65.80	65.40	-47	6,741	-0.70%
2020/06/29	0	0.00	1	63.90	64.00	-1	6,899	-0.01%
2020/06/22	1	64.20	3	65.20	64.40	-2	6,926	-0.03%
2020/06/19	36	64.19	0	0.00	63.80	36	6,977	0.52%
2020/06/18	9	64.53	0.1	64.90	64.90	8.9	6,872	0.13%
2020/06/17	1	64.70	1	65.10	64.90	0	6,986	0.00%
2020/06/15	3	64.57	0	0.00	64.10	3	7,603	0.04%
2020/06/12	1	65.00	4	65.05	65.30	-3	7,795	-0.04%
2020/06/11	4	66.75	6	66.92	66.00	-2	7,974	-0.03%
2020/06/10	7	67.43	2	67.25	67.40	5	8,066	0.06%
2020/06/09	0	0.00	11	66.98	67.00	-11	8,259	-0.13%
2020/06/08	6	66.43	1	66.00	66.50	5	8,348	0.06%
2020/06/05	2	65.00	0.1	65.30	65.30	1.9	8,335	0.02%
2020/06/04	0	0.00	2	65.50	65.00	-2	8,396	-0.02%
2020/06/03	0	0.00	8	64.61	65.00	-8	8,516	-0.09%
2020/06/02	0	0.00	1	63.20	63.80	-1	8,468	-0.01%
2020/06/01	0	0.00	7	63.90	63.20	-7	8,470	-0.08%
2020/05/29	3	62.00	0	0.00	62.90	3	8,446	0.04%
2020/05/28	5	62.40	5	63.40	62.50	0	8,293	0.00%
2020/05/26	0	0.00	4	63.78	63.30	-4	8,396	-0.05%
2020/05/25	9	61.61	3	61.60	62.10	6	8,448	0.07%
2020/05/22	11	62.64	0	0.00	62.30	11	8,470	0.13%
2020/05/21	1	63.90	0	0.00	63.90	1	8,447	0.01%
2020/05/20	0	0.00	6	63.70	63.90	-6	8,456	-0.07%
2020/05/19	1	63.80	5	64.20	63.60	-4	8,447	-0.05%
2020/05/18	2	62.80	1	62.80	62.60	1	8,411	0.01%
2020/05/15	14	62.76	1	62.70	62.70	13	8,405	0.15%
2020/05/14	2	62.80	0	0.00	62.70	2	8,371	0.02%
2020/05/12	10	63.63	5	63.50	63.50	5	8,323	0.06%
2020/05/08	0	0.00	3	63.93	64.00	-3	8,230	-0.04%
2020/05/07	1	63.00	0	0.00	63.00	1	8,210	0.01%
2020/05/06	2	63.15	5	63.70	63.00	-3	8,205	-0.04%
2020/05/05	1	63.90	1	64.20	63.80	0	8,188	0.00%
2020/05/04	13	63.12	4	63.85	63.50	9	8,198	0.11%
2020/04/30	8	65.46	17	65.32	66.20	-9	8,042	-0.11%
2020/04/29	4	61.55	13	62.42	62.50	-9	7,891	-0.11%
2020/04/28	2	59.60	12	60.50	60.30	-10	7,794	-0.13%
2020/04/27	4	59.18	1	59.20	59.60	3	7,875	0.04%
2020/04/24	4	57.20	0	0.00	57.00	4	7,742	0.05%
2020/04/23	2	57.90	6	57.50	57.50	-4	7,716	-0.05%
2020/04/22	1	56.50	9	56.57	56.90	-8	7,654	-0.10%
2020/04/21	10	57.68	1	58.20	57.20	9	7,639	0.12%
2020/04/20	9	59.59	0	0.00	59.70	9	7,513	0.12%
2020/04/17	1	60.70	4	61.38	60.10	-3	7,495	-0.04%
2020/04/16	2	59.90	0	0.00	59.90	2	7,422	0.03%
2020/04/15	0	0.00	1	60.30	60.80	-1	7,338	-0.01%
2020/04/14	1	60.10	2	59.70	60.10	-1	7,272	-0.01%
2020/04/13	1	58.20	0	0.00	57.80	1	7,171	0.01%
2020/04/10	2	58.15	1	58.00	58.40	1	7,148	0.01%
2020/04/09	6	58.13	0	0.00	58.10	6	7,140	0.08%
2020/04/08	5	57.00	4	57.30	58.10	1	7,074	0.01%
2020/04/07	10	56.00	2	55.80	56.30	8	6,978	0.11%
2020/04/06	3	54.80	1	55.00	55.30	2	6,958	0.03%
2020/03/31	2	55.60	0	0.00	54.70	2	6,796	0.03%
2020/03/30	0	0.00	11	55.86	55.60	-11	6,675	-0.16%
2020/03/27	1	55.70	0	0.00	55.60	1	6,565	0.02%
2020/03/26	1	55.70	2	55.05	55.60	-1	6,510	-0.02%
2020/03/25	2	54.70	30	54.17	55.70	-28	6,568	-0.43%
2020/03/23	15	47.92	0	0.00	48.65	15	6,443	0.23%
2020/03/20	25	48.53	2	48.60	50.10	23	6,317	0.36%
2020/03/19	56	49.56	16	48.92	47.30	40	5,969	0.67%
2020/03/18	6	53.88	6	53.25	52.40	0	5,670	0.00%
2020/03/17	11	56.05	1	57.40	56.00	10	5,452	0.18%
2020/03/16	13	59.47	3	59.90	58.80	10	5,196	0.19%
2020/03/13	9	58.86	2	60.00	61.40	7	5,046	0.14%
2020/03/12	11	64.05	0	0.00	63.80	11	4,783	0.23%
2020/03/11	3	66.40	0	0.00	66.30	3	4,630	0.06%
2020/03/10	1	66.00	3	66.10	66.20	-2	4,589	-0.04%
2020/03/09	5.4	66.47	0	0.00	66.00	5.4	4,496	0.12%
2020/03/06	3	68.13	0	0.00	68.20	3	4,335	0.07%
2020/03/05	0	0.00	1	69.60	69.70	-1	4,258	-0.02%
2020/03/04	1	68.30	0	0.00	68.80	1	4,251	0.02%
2020/03/03	0.3	68.00	0.6	68.00	67.70	-0.3	4,238	-0.01%
2020/03/02	0	67.80	0	0.00	67.70	0	4,222	0.00%
2020/02/27	10	67.65	0	0.00	68.10	10	4,421	0.23%
2020/02/26	12	67.83	1	67.70	67.70	11	4,356	0.25%
2020/02/25	3	68.83	0	0.00	68.50	3	4,251	0.07%
2020/02/24	8	69.05	0	0.00	68.90	8	4,218	0.19%
2020/02/20	6	70.00	2	70.10	70.00	4	4,176	0.10%
2020/02/19	0	0.00	11	70.87	70.80	-11	4,164	-0.26%
2020/02/18	1	69.50	0	0.00	70.10	1	4,151	0.02%
2020/02/17	9	70.00	1	69.90	70.10	8	4,148	0.19%
2020/02/14	0	0.00	10	70.20	70.40	-10	4,179	-0.24%
2020/02/13	1	70.10	1	70.40	70.40	0	4,206	0.00%
2020/02/12	3	69.93	0	0.00	69.80	3	4,226	0.07%
2020/02/11	3	69.90	0	70.00	70.00	3	4,227	0.07%
2020/02/10	1	69.20	0	0.00	69.90	1	4,254	0.02%
2020/02/07	2	69.55	6	69.43	69.80	-4	4,264	-0.09%
2020/02/06	1	69.60	6	69.95	70.30	-5	4,276	-0.12%
2020/02/05	12	69.02	0	0.00	68.90	12	4,273	0.28%
2020/02/04	1	69.00	0	0.00	70.10	1	4,220	0.02%
2020/02/03	3	68.60	0	0.00	68.50	3	4,252	0.07%
2020/01/31	3	69.33	0	0.00	69.70	3	4,232	0.07%
2020/01/30	2.4	70.36	2	69.50	68.60	0.4	4,180	0.01%
2020/01/20	5	72.84	2	73.10	72.80	3	4,016	0.07%
2020/01/17	1	72.50	0	0.00	73.00	1	4,043	0.02%
2020/01/14	0	0.00	1	72.90	73.00	-1	4,151	-0.02%
2020/01/13	0	0.00	1	72.80	73.00	-1	4,170	-0.02%
2020/01/09	0	0.00	1	72.00	72.40	-1	4,212	-0.02%
2020/01/08	1	71.80	0	0.00	71.60	1	4,271	0.02%
2020/01/06	0	0.00	0.5	73.00	73.00	-0.5	4,300	-0.01%
2020/01/03	0	0.00	6	73.08	73.20	-6	4,342	-0.14%
2019/12/30	0	0.00	1	73.20	73.20	-1	4,398	-0.02%
2019/12/27	0	0.00	1	72.90	73.20	-1	4,412	-0.02%
2019/12/26	0	0.00	3	72.70	72.80	-3	4,416	-0.07%
2019/12/25	3	72.53	5	72.60	73.00	-2	4,480	-0.04%
2019/12/24	1	73.00	0	0.00	73.00	1	4,542	0.02%
2019/12/23	1	72.90	1	73.20	73.20	0	4,584	0.00%
2019/12/20	0	0.00	1	73.10	72.90	-1	4,634	-0.02%
2019/12/19	2	72.60	1	72.60	72.90	1	4,577	0.02%
2019/12/17	0	0.00	1	72.70	72.70	-1	4,668	-0.02%
2019/12/16	3.9	72.28	1	72.20	72.20	2.9	4,672	0.06%
2019/12/13	0	0.00	10	72.18	72.20	-10	4,703	-0.21%
2019/12/12	13	71.98	8	71.85	72.00	5	4,727	0.11%
2019/12/10	3	70.90	0	0.00	71.10	3	4,846	0.06%
2019/12/09	0.2	71.00	0	0.00	70.90	0.2	4,876	0.00%
2019/12/06	2	71.30	0	0.00	71.20	2	4,893	0.04%
2019/12/05	0	0.00	1	71.50	71.00	-1	4,903	-0.02%
2019/11/29	1	71.60	0	0.00	71.50	1	5,070	0.02%
2019/11/28	0	0.00	5	72.50	72.50	-5	5,047	-0.10%
2019/11/27	0	0.00	4	72.33	72.50	-4	5,089	-0.08%
2019/11/26	0	0.00	3	72.13	71.60	-3	5,067	-0.06%
2019/11/21	3	70.67	0	0.00	71.00	3	4,970	0.06%
2019/11/20	0	0.00	10	71.30	71.40	-10	4,942	-0.20%
2019/11/15	2	71.30	0	0.00	71.50	2	5,041	0.04%
2019/11/14	0.2	71.10	0	0.00	71.00	0.2	5,111	0.00%
2019/11/13	1	71.50	0	0.00	71.40	1	5,219	0.02%
2019/11/12	5	71.90	5	72.00	72.10	0	5,298	0.00%
2019/11/08	0	0.00	10	72.50	72.70	-10	5,410	-0.18%
2019/11/07	0	0.00	6	72.50	72.90	-6	5,457	-0.11%
2019/11/05	0	0.00	5	72.60	72.90	-5	5,557	-0.09%
2019/11/04	5	71.70	0	0.00	72.30	5	5,637	0.09%
2019/11/01	1	71.60	0	0.00	71.80	1	5,740	0.02%
2019/10/31	1.1	71.98	5	72.26	72.00	-3.9	5,881	-0.07%
2019/10/30	0	0.00	6	71.88	72.10	-6	5,878	-0.10%
2019/10/28	1	71.10	0	0.00	71.40	1	6,054	0.02%
2019/10/25	4.2	71.40	0	0.00	71.40	4.2	6,093	0.07%
2019/10/24	3	71.57	1	71.60	72.10	2	6,133	0.03%
2019/10/23	0.1	71.30	0	0.00	71.30	0.1	6,183	0.00%
2019/10/22	0	0.00	4	71.30	71.90	-4	6,248	-0.06%
2019/10/16	2	70.30	1	70.60	70.80	1	6,314	0.02%
2019/10/04	1	69.00	0	0.00	69.50	1	6,659	0.02%
2019/10/02	2.4	70.47	0	0.00	70.00	2.4	6,708	0.04%
2019/10/01	0	0.00	2	70.40	70.60	-2	6,735	-0.03%
2019/09/27	1	70.10	0	0.00	69.70	1	6,739	0.01%
2019/09/26	0	0.00	1	70.60	70.40	-1	7,074	-0.01%
2019/09/24	1	70.30	3	70.80	71.00	-2	7,476	-0.03%
2019/09/23	1	71.10	1	71.10	70.90	0	7,535	0.00%
2019/09/20	0	0.00	1	70.70	70.70	-1	7,690	-0.01%
2019/09/19	3	69.90	0	0.00	70.10	3	7,643	0.04%
2019/09/18	2	70.45	0	0.00	70.40	2	7,689	0.03%
2019/09/17	0	0.00	6	70.83	71.00	-6	7,693	-0.08%
2019/09/16	7	70.77	2	70.70	70.60	5	7,772	0.06%
2019/09/10	1	69.30	0	0.00	69.40	1	7,913	0.01%
2019/09/09	5	69.00	0	0.00	69.10	5	7,941	0.06%
2019/09/05	2	68.85	0.2	69.30	69.30	1.8	8,086	0.02%
2019/09/04	0	0.00	3.2	68.69	68.40	-3.2	8,109	-0.04%
2019/09/03	2	68.10	0	0.00	67.30	2	8,162	0.02%
2019/09/02	0	0.00	1	68.60	68.50	-1	8,265	-0.01%
2019/08/30	0	0.00	1	68.30	68.80	-1	8,341	-0.01%
2019/08/29	1	67.00	0	0.00	67.60	1	8,323	0.01%
2019/08/27	1	67.20	0	0.00	67.00	1	8,335	0.01%
2019/08/26	4	67.33	0	0.00	67.20	4	8,216	0.05%
2019/08/23	0	0.00	1	68.30	68.30	-1	8,208	-0.01%
2019/08/21	1	67.70	0	0.00	67.90	1	8,494	0.01%
2019/08/20	3	67.60	0	0.00	67.60	3	8,473	0.04%
2019/08/19	4.1	67.08	5	67.10	67.00	-0.9	8,469	-0.01%
2019/08/16	8	67.08	0	0.00	67.20	8	8,423	0.10%
2019/08/15	7	66.30	0	0.00	66.00	7	8,326	0.08%
2019/08/14	8	67.11	3	67.00	66.90	5	8,290	0.06%
2019/08/13	3	67.07	0	0.00	67.00	3	8,251	0.04%
2019/08/12	3.1	67.77	61	67.80	67.60	-57.9	8,173	-0.71%
2019/08/08	7.2	68.26	0	0.00	68.10	7.2	8,181	0.09%
2019/08/07	4	68.20	0	0.00	68.10	4	8,170	0.05%
2019/08/06	2	68.20	0	0.00	68.30	2	8,166	0.02%
2019/08/05	2	68.90	0	0.00	69.10	2	8,126	0.02%
2019/08/02	2	69.55	0	0.00	69.70	2	8,056	0.02%
2019/08/01	2	70.65	0	0.00	70.70	2	8,029	0.02%
2019/07/30	1	71.50	3	71.90	71.50	-2	7,875	-0.03%
2019/07/26	6	71.32	0	0.00	71.70	6	7,803	0.08%
2019/07/25	1	71.40	0	0.00	71.60	1	7,784	0.01%
2019/07/24	2	71.45	1	71.40	71.40	1	7,732	0.01%
2019/07/23	1	71.80	2	72.00	71.70	-1	7,680	-0.01%
2019/07/22	1	71.80	2	72.10	71.90	-1	7,618	-0.01%
2019/07/19	0	0.00	2	72.20	71.90	-2	7,568	-0.03%
2019/07/18	1	71.60	4	71.90	71.90	-3	7,603	-0.04%
2019/07/17	22	71.28	0	0.00	72.60	22	7,567	0.29%
2019/07/16	1	71.60	1	71.70	71.70	0	7,310	0.00%
2019/07/15	3	71.80	6	71.87	72.00	-3	7,271	-0.04%
2019/07/12	2	72.05	0	0.00	72.00	2	7,276	0.03%
2019/07/11	3	72.07	2	72.10	72.00	1	7,260	0.01%
2019/07/10	3	72.10	0	0.00	72.30	3	7,215	0.04%
2019/07/09	1	72.30	0	0.00	72.10	1	7,178	0.01%
2019/07/08	3	72.57	0	0.00	72.50	3	7,199	0.04%
2019/07/05	4	72.85	1	73.00	73.10	3	7,250	0.04%
2019/07/04	3	72.93	0	0.00	72.70	3	7,288	0.04%
2019/07/03	15	72.81	0	0.00	72.60	15	7,289	0.21%
2019/07/02	35	78.17	5	78.12	78.30	30	7,011	0.43%
2019/07/01	12	78.78	0	0.00	78.80	12	6,766	0.18%
2019/06/28	7	78.47	0	0.00	78.60	7	6,585	0.11%
2019/06/27	3	78.90	0	0.00	78.60	3	6,556	0.05%
2019/06/26	7	78.81	0	0.00	78.60	7	6,458	0.11%
2019/06/25	5.3	79.11	1	79.20	79.10	4.3	6,394	0.07%
2019/06/24	4	79.18	5	79.10	79.40	-1	6,338	-0.02%
2019/06/21	18	78.50	0.1	78.80	78.80	17.9	6,353	0.28%
2019/06/20	11	78.46	0	0.00	78.50	11	6,249	0.18%
2019/06/19	5	78.82	0	0.00	78.90	5	6,172	0.08%
2019/06/18	2	78.40	0	0.00	78.70	2	6,150	0.03%
2019/06/17	0	0.00	1	78.50	78.40	-1	6,152	-0.02%
2019/06/14	0	0.00	2	78.20	78.40	-2	6,148	-0.03%
2019/06/13	0	0.00	13	77.82	77.90	-13	6,108	-0.21%
2019/06/12	0.3	78.00	0	78.00	77.80	0.3	6,094	0.01%
2019/06/11	6.7	77.69	1	77.50	78.00	5.7	6,042	0.09%
2019/06/10	3	77.77	0	0.00	77.70	3	5,934	0.05%
2019/06/06	0	0.00	1	78.30	78.50	-1	5,805	-0.02%
2019/05/31	3	78.00	0	0.00	78.50	3	5,703	0.05%
2019/05/30	1	77.90	2	77.70	77.80	-1	5,722	-0.02%
2019/05/29	2	77.70	50	77.72	77.50	-48	5,830	-0.82%
2019/05/28	1	78.40	0	0.00	78.40	1	5,850	0.02%
2019/05/23	0	0.00	1	77.40	77.90	-1	5,732	-0.02%
2019/05/22	2	77.50	0	0.00	77.50	2	5,728	0.03%
2019/05/21	1	77.70	1	78.00	78.60	0	5,746	0.00%
2019/05/17	8	76.70	0	0.00	76.50	8	5,686	0.14%
2019/05/16	5	76.78	0	0.00	76.60	5	5,702	0.09%
2019/05/15	6	76.00	0	0.00	76.70	6	5,651	0.11%
2019/05/10	1	76.90	0	0.00	77.20	1	5,624	0.02%
2019/05/08	0	0.00	1	77.80	77.60	-1	5,611	-0.02%
2019/05/07	0	0.00	20	78.35	78.20	-20	5,567	-0.36%
2019/05/06	20	77.60	0	0.00	78.00	20	5,587	0.36%
2019/05/02	0	0.00	5.3	79.00	79.00	-5.3	5,691	-0.09%
2019/04/30	0	0.00	1	78.00	78.10	-1	5,660	-0.02%
2019/04/25	0	0.00	6	78.00	78.00	-6	5,666	-0.11%
2019/04/24	4	77.88	20	78.00	77.50	-16	5,704	-0.28%
2019/04/23	0	0.00	0.8	77.70	77.80	-0.8	5,723	-0.01%
2019/04/22	2	77.30	0	0.00	77.50	2	5,705	0.04%
2019/04/17	0	0.00	21	77.34	77.60	-21	5,850	-0.36%
2019/04/16	1	76.70	0	0.00	77.10	1	5,868	0.02%
2019/04/12	4	76.40	0	0.00	76.50	4	5,901	0.07%
2019/04/11	34	76.94	2	76.70	77.00	32	5,848	0.55%
2019/04/09	10	77.60	0	0.00	77.90	10	5,749	0.17%
2019/04/08	4	77.90	0	0.00	77.90	4	5,719	0.07%
2019/04/03	2	78.20	0	0.00	78.20	2	5,580	0.04%
2019/04/02	0	0.00	6	78.22	78.30	-6	5,534	-0.11%
2019/04/01	2.3	78.71	0	0.00	78.10	2.3	5,499	0.04%
2019/03/29	1	78.40	0	0.00	78.90	1	5,373	0.02%
2019/03/28	0	0.00	16	78.03	78.20	-16	5,333	-0.30%
2019/03/27	2	77.70	0	0.00	77.50	2	5,289	0.04%
2019/03/26	1	77.10	0	0.00	77.30	1	5,272	0.02%
2019/03/25	1	76.70	0.2	76.70	76.40	0.8	5,228	0.02%
2019/03/22	4	76.80	5	77.00	77.00	-1	5,211	-0.02%
2019/03/21	13	76.80	2	76.70	76.60	11	5,191	0.21%
2019/03/20	14	75.91	0	0.00	76.20	14	5,113	0.27%
2019/03/19	5	76.10	0	0.00	76.00	5	5,124	0.10%
2019/03/18	1	75.90	1	75.90	76.50	0	5,136	0.00%
2019/03/15	0	0.00	2	75.80	76.00	-2	5,127	-0.04%
2019/03/14	1	75.90	0	0.00	75.60	1	5,041	0.02%
2019/03/13	5	76.00	0	0.00	76.00	5	5,124	0.10%
2019/03/12	1	76.00	0	0.00	75.90	1	5,246	0.02%
2019/03/07	0	0.00	40	76.05	76.20	-40	5,503	-0.73%
2019/03/06	6	75.62	0	0.00	75.80	6	5,554	0.11%
2019/03/05	20	75.30	4	75.50	75.20	16	5,693	0.28%
2019/03/04	25	75.71	0	0.00	75.60	25	5,719	0.44%
2019/02/26	2	76.20	1	77.10	77.10	1	5,578	0.02%
2019/02/25	1	76.20	50	76.40	76.60	-49	5,547	-0.88%
2019/02/21	0	0.00	1	76.00	76.10	-1	5,466	-0.02%
2019/02/20	10	75.40	0	0.00	75.40	10	5,468	0.18%
2019/02/19	1	75.20	0	0.00	75.10	1	5,441	0.02%
2019/02/18	2	74.90	0	0.00	74.80	2	5,449	0.04%
2019/02/14	54	75.26	51	75.20	74.60	3	5,377	0.06%
2019/02/13	50	74.90	0	0.00	74.90	50	5,355	0.93%
2019/02/11	2	75.30	0	0.00	74.50	2	5,349	0.04%
2019/01/30	0	0.00	1	76.50	76.30	-1	5,308	-0.02%
2019/01/23	2	74.90	0	0.00	74.60	2	5,219	0.04%
2019/01/22	0	0.00	1	76.40	76.40	-1	5,184	-0.02%
2019/01/15	5	75.22	9	75.70	75.80	-4	5,239	-0.08%
2019/01/14	1	75.20	1	74.70	75.10	0	5,197	0.00%
2019/01/10	0	0.00	3	74.73	74.80	-3	5,302	-0.06%
2019/01/09	2	73.60	2	74.20	74.50	0	5,332	0.00%
2019/01/08	0.1	74.20	5	75.00	74.20	-4.9	5,226	-0.09%
2019/01/07	0	0.00	15	74.67	75.10	-15	5,297	-0.28%
2019/01/03	11	73.09	0	0.00	73.30	11	5,636	0.20%
2018/12/28	0	0.00	21	74.64	75.50	-21	5,679	-0.37%
2018/12/27	0	0.00	71	73.82	74.00	-71	5,708	-1.24%
2018/12/26	1	72.30	0	0.00	72.40	1	5,774	0.02%
2018/12/21	1	73.90	0	0.00	74.10	1	6,033	0.02%
2018/12/20	3	74.00	30	74.35	74.40	-27	6,089	-0.44%
2018/12/19	4	73.80	8	73.80	74.40	-4	6,123	-0.07%
2018/12/18	0	0.00	3	73.00	73.50	-3	6,182	-0.05%
2018/12/17	0	0.00	29	73.21	73.30	-29	6,358	-0.46%
2018/12/14	0	0.00	0.3	73.00	73.00	-0.3	6,347	0.00%
2018/12/13	0	0.00	1	72.70	73.00	-1	6,353	-0.02%
2018/12/12	116	72.47	107	72.56	72.40	9	6,363	0.14%	大買/大賣/
2018/12/10	12	72.61	0	0.00	72.60	12	6,289	0.19%
2018/12/07	1	73.00	2	73.00	73.20	-1	6,325	-0.02%
2018/12/06	6	72.93	0	0.00	72.50	6	6,380	0.09%
2018/12/05	21	73.44	1	73.60	73.70	20	6,343	0.32%
2018/12/03	103	74.35	0	0.00	74.40	103	6,266	1.64%	大買/鉅額交易
2018/11/30	2	74.70	0	0.00	74.30	2	6,193	0.03%
2018/11/29	0	0.00	17	74.94	74.30	-17	6,117	-0.28%
2018/11/28	17	73.63	11	74.12	74.80	6	6,053	0.10%
2018/11/27	14	74.96	0	0.00	74.80	14	5,925	0.24%
2018/11/26	40	76.13	10	77.40	75.90	30	5,915	0.51%
2018/11/23	12	76.28	0	0.00	76.50	12	5,933	0.20%
2018/11/22	1	76.60	0	0.00	76.70	1	5,964	0.02%
2018/11/21	5.2	77.49	0	0.00	77.20	5.2	6,047	0.09%
2018/11/19	0	0.00	2	78.50	78.80	-2	6,163	-0.03%
2018/11/15	0.2	77.40	5	77.20	77.50	-4.8	6,352	-0.08%
2018/11/13	5	76.60	1	76.70	76.70	4	6,514	0.06%
2018/11/12	0	0.00	50	77.30	77.30	-50	6,610	-0.76%
2018/11/09	50	76.80	1	76.60	76.60	49	6,746	0.73%
2018/11/08	5	77.30	0	0.00	77.30	5	6,791	0.07%
2018/11/01	1	75.90	0	0.00	77.00	1	6,741	0.01%
2018/10/31	1	76.40	0	0.00	76.90	1	6,734	0.01%
2018/10/30	0	0.00	1	76.20	75.70	-1	6,709	-0.01%
2018/10/24	9	74.80	91	74.89	75.40	-82	6,706	-1.22%
2018/10/23	12	75.53	4	75.60	75.20	8	6,715	0.12%
2018/10/22	40	75.95	20	76.30	76.40	20	6,692	0.30%
2018/10/19	11	76.00	10	76.70	76.50	1	6,699	0.01%
2018/10/17	9	77.13	66	77.55	76.70	-57	6,638	-0.86%
2018/10/16	0	0.00	20	77.10	77.00	-20	6,628	-0.30%
2018/10/12	2	77.60	0	0.00	77.90	2	6,564	0.03%
2018/10/11	84	77.33	10.3	79.33	76.10	73.7	6,578	1.12%
2018/10/09	2	81.85	0	0.00	81.70	2	6,314	0.03%
2018/10/05	3	82.40	4	82.20	82.10	-1	6,286	-0.02%
2018/10/04	16	83.09	0	0.00	83.10	16	6,242	0.26%
2018/10/03	1	83.60	0	0.00	83.80	1	6,233	0.02%
2018/10/02	41	84.01	0	0.00	84.00	41	6,371	0.64%
2018/10/01	0	0.00	20	84.90	85.00	-20	6,567	-0.30%
2018/09/28	20	84.20	0	0.00	84.80	20	6,753	0.30%
2018/09/25	29	84.44	0	0.00	84.50	29	6,942	0.42%
2018/09/21	5	84.90	0	0.00	85.50	5	6,977	0.07%
2018/09/20	5	84.20	0	0.00	84.00	5	6,976	0.07%
2018/09/19	2	84.30	0	0.00	84.80	2	7,092	0.03%
2018/09/12	1	83.40	1	83.60	83.60	0	7,291	0.00%
2018/09/11	0	0.00	2	83.50	84.00	-2	7,376	-0.03%
2018/09/07	0.2	83.50	0	0.00	83.40	0.2	7,683	0.00%
2018/09/05	0	0.00	3	83.70	83.50	-3	7,849	-0.04%
2018/09/03	2	84.45	0	0.00	84.60	2	8,095	0.02%
2018/08/31	0	0.00	0	84.90	85.40	0	8,286	0.00%
2018/08/30	2	84.20	0.2	84.40	84.50	1.8	8,398	0.02%
2018/08/29	0	0.00	1	85.30	85.40	-1	8,444	-0.01%
2018/08/27	2	84.70	1	84.70	84.80	1	8,506	0.01%
2018/08/24	2	84.00	0	0.00	84.40	2	8,495	0.02%
2018/08/23	9	83.80	0	0.00	84.50	9	8,946	0.10%
2018/08/20	0.1	83.20	0	0.00	83.10	0.1	8,959	0.00%
2018/08/16	2	82.00	4	81.90	82.10	-2	8,892	-0.02%
2018/08/15	0.1	83.30	0	0.00	83.30	0.1	8,821	0.00%
2018/08/14	1.1	83.50	0	0.00	83.50	1.1	8,801	0.01%
2018/08/13	1	83.80	1	83.70	83.50	0	8,794	0.00%
2018/08/10	1	84.60	0	0.00	84.60	1	8,842	0.01%
2018/08/07	0.1	83.70	0	0.00	83.70	0.1	9,096	0.00%
2018/08/06	1	83.80	0	0.00	84.00	1	9,124	0.01%
2018/08/03	0	0.00	0.1	84.00	83.80	-0.1	9,197	0.00%
2018/07/31	0	0.00	0	84.70	84.90	0	9,244	0.00%
2018/07/25	1	83.60	0	0.00	83.60	1	9,262	0.01%
2018/07/23	1	83.50	1	83.60	83.70	0	9,273	0.00%
2018/07/19	0	0.00	1	84.00	83.90	-1	9,301	-0.01%
2018/07/18	3	84.77	0	0.00	85.60	3	9,362	0.03%
2018/07/16	0	0.00	1	84.60	84.50	-1	9,333	-0.01%
2018/07/11	0	0.00	1	83.90	83.90	-1	9,467	-0.01%
2018/07/09	2	87.30	0	0.00	87.50	2	9,278	0.02%
2018/07/06	0	0.00	9	87.09	87.10	-9	9,096	-0.10%
2018/07/05	0	0.00	2	88.00	88.00	-2	8,965	-0.02%
2018/07/04	1	88.00	0	0.00	88.00	1	8,937	0.01%
2018/07/03	2	88.05	3	88.07	88.00	-1	8,932	-0.01%
2018/07/02	3	87.40	0	0.00	87.30	3	8,792	0.03%
2018/06/29	0	0.00	11	87.00	87.20	-11	8,711	-0.13%
2018/06/28	0	0.00	1	85.50	84.50	-1	8,480	-0.01%
2018/06/27	0.2	85.30	0	0.00	85.50	0.2	8,396	0.00%
2018/06/26	0	0.00	2	85.45	85.40	-2	8,411	-0.02%
2018/06/20	0	0.00	1	84.60	84.40	-1	8,322	-0.01%
2018/06/19	6	82.93	3	82.90	82.80	3	8,338	0.04%
2018/06/15	1	83.83	0	0.00	84.60	1	8,162	0.01%
2018/06/14	2	84.35	0	0.00	84.20	2	8,003	0.02%
2018/06/13	0	0.00	1	86.00	85.90	-1	7,851	-0.01%
2018/06/11	0	85.10	0	0.00	85.00	0	7,862	0.00%
2018/06/08	5	85.52	0	0.00	85.50	5	7,740	0.06%
2018/06/06	1	86.40	0.2	86.30	86.40	0.8	7,526	0.01%
2018/06/04	1	86.20	4	86.28	86.40	-3	7,352	-0.04%
2018/06/01	0	0.00	1	85.00	85.10	-1	7,270	-0.01%
2018/05/31	1	83.70	0	0.00	83.70	1	7,319	0.01%
2018/05/30	0	0.00	2	84.90	85.10	-2	6,891	-0.03%
2018/05/29	0	0.00	2	86.10	86.00	-2	6,824	-0.03%
2018/05/28	0	0.00	0	86.10	86.30	0	6,870	0.00%
2018/05/18	3	86.93	2	86.80	87.30	1	6,938	0.01%
2018/05/17	0	0.00	4	86.70	87.20	-4	7,011	-0.06%
2018/05/16	0	0.00	2	85.75	86.40	-2	6,889	-0.03%
2018/05/15	2	85.40	0	0.00	85.20	2	6,913	0.03%
2018/05/14	0	0.00	2	85.20	85.50	-2	6,995	-0.03%
2018/05/11	2	83.65	0	0.00	85.00	2	7,005	0.03%
2018/05/10	0	0.00	2	83.60	83.80	-2	6,958	-0.03%
2018/05/09	1	83.00	0	0.00	83.00	1	6,928	0.01%
2018/05/03	0	81.80	0	0.00	81.70	0	6,893	0.00%
2018/05/02	0.2	82.50	5	82.88	82.90	-4.8	6,902	-0.07%
2018/04/30	2	81.20	0	0.00	81.60	2	6,869	0.03%
2018/04/26	0	81.00	0	0.00	81.00	0	6,892	0.00%
2018/04/25	1	80.40	0	0.00	80.90	1	6,858	0.01%
2018/04/24	0.1	81.00	42	81.57	80.90	-41.9	6,871	-0.61%
2018/04/23	1	81.80	0	0.00	82.00	1	6,830	0.01%
2018/04/20	40	82.70	0.6	82.90	83.00	39.4	6,791	0.58%
2018/04/19	0	0.00	2	83.20	83.80	-2	6,790	-0.03%
2018/04/16	1	83.70	0	0.00	83.80	1	6,990	0.01%
2018/04/13	2.1	84.20	0	0.00	84.10	2.1	7,195	0.03%
2018/04/12	0	0.00	2	84.80	84.80	-2	7,292	-0.03%
2018/04/11	0.2	83.60	0	0.00	83.90	0.2	7,301	0.00%
2018/04/10	0	0.00	3	83.60	83.80	-3	7,346	-0.04%
2018/04/09	0	0.00	68	82.57	83.40	-68	7,330	-0.93%
2018/04/03	63.1	80.97	0	0.00	81.30	63.1	7,277	0.87%
2018/04/02	1.1	81.24	0	0.00	81.60	1.1	7,305	0.02%
2018/03/31	1.1	81.70	0	0.00	81.60	1.1	7,321	0.01%
2018/03/29	4	81.85	1	81.70	81.80	3	7,355	0.04%
2018/03/28	2	82.15	0	0.00	82.50	2	7,293	0.03%
2018/03/27	3	82.90	0	0.00	83.10	3	7,308	0.04%
2018/03/26	5	82.30	1	82.80	82.50	4	7,279	0.05%
2018/03/23	1	81.90	2	81.70	82.20	-1	7,236	-0.01%
2018/03/22	0	0.00	6	83.65	83.10	-6	7,161	-0.08%
2018/03/21	0	0.00	0	82.20	82.50	0	7,064	0.00%
2018/03/20	0	0.00	1	82.40	82.50	-1	7,102	-0.01%
2018/03/19	0	0.00	5	81.80	82.00	-5	7,048	-0.07%
2018/03/16	1	80.00	0	0.00	81.70	1	7,015	0.01%
2018/03/15	0	0.00	2	80.40	80.30	-2	6,803	-0.03%
2018/03/12	0	0.00	4	80.45	80.50	-4	6,827	-0.06%
2018/03/09	0.1	79.20	0	0.00	79.30	0.1	6,749	0.00%
2018/03/08	4.1	79.12	3	79.50	79.00	1.1	6,768	0.02%
2018/03/07	1	79.00	0	0.00	79.40	1	6,774	0.01%
2018/03/05	4	78.30	1	78.30	78.10	3	6,856	0.04%
2018/02/21	0.1	79.00	0	0.00	79.00	0.1	6,641	0.00%
2018/02/09	2	75.80	0	0.00	76.00	2	6,514	0.03%
2018/02/08	1	77.80	0	0.00	77.70	1	6,396	0.02%
2018/02/06	5	76.62	0	0.00	76.10	5	6,359	0.08%
2018/02/05	2	78.60	3	78.10	78.80	-1	6,218	-0.02%
2018/02/02	1	79.60	0	0.00	79.80	1	6,146	0.02%
2018/02/01	6.1	80.40	1	80.20	80.10	5.1	6,150	0.08%
2018/01/31	0.1	80.10	0	0.00	80.10	0.1	6,124	0.00%
2018/01/30	0	0.00	4	81.25	81.00	-4	6,068	-0.07%
2018/01/26	0	0.00	0.5	81.30	81.60	-0.5	6,088	-0.01%
2018/01/24	0.2	80.20	0	0.00	80.30	0.2	6,009	0.00%
2018/01/22	1	81.00	0	0.00	80.80	1	5,999	0.02%
2018/01/17	1	81.20	0	0.00	81.50	1	5,854	0.02%
2018/01/16	1	81.90	0	81.20	81.50	1	5,776	0.02%
2018/01/15	0	0.00	0.1	81.70	82.00	-0.1	5,739	0.00%
2018/01/12	5	81.14	0	0.00	81.10	5	5,700	0.09%
2018/01/11	1	81.10	0	0.00	82.00	1	5,616	0.02%
2018/01/10	1	82.60	12	82.98	82.70	-11	5,560	-0.20%
2018/01/09	0	0.00	10	80.34	81.70	-10	5,348	-0.19%
2018/01/08	5	78.60	3	79.37	79.50	2	5,184	0.04%
2018/01/04	0	0.00	1	78.10	78.00	-1	5,162	-0.02%
2018/01/03	0	0.00	10	78.08	78.20	-10	5,196	-0.19%
2018/01/02	3	77.20	0	0.00	77.00	3	5,225	0.06%

資料中心投資潮擴散UDN聯合新聞網－26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－28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－28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-善化券商分點個股進出
元大-善化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-善化 券商分點個股進出 元大-善化 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-善化券商分點個股進出
元大-善化券商分點全部個股操作績效/獲利分析