南亞 (1303)-元大-內湖民權券商分點個股進出

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

南亞

(1303)

可現股當沖

股價
56.7
漲跌
▼0.2
漲幅
-0.35%
成交量
6,874張
產業
上市塑膠類股▲0.14%
1232人加入追蹤

立即追蹤
本地時間:13:35(已收盤)

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

南亞 (1303)籌碼相關－元大-內湖民權券商分點個股進出

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-內湖民權券商分點個股進出
元大-內湖民權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
2024/05/08	0	0.00	4.5	56.93	56.70	-4.5	8,363	-0.05%
2024/05/07	2.1	56.97	2.4	57.48	56.90	-0.3	8,320	0.00%
2024/05/06	1.1	57.80	3	57.80	57.70	-1.9	8,222	-0.02%
2024/05/03	1	57.70	20	57.13	56.80	-19	8,139	-0.23%
2024/05/02	2.1	56.73	3	57.00	57.40	-0.9	8,038	-0.01%
2024/04/30	7.1	57.04	0.1	57.00	56.70	7	7,972	0.09%
2024/04/29	0.1	57.20	13	57.27	57.60	-12.9	7,911	-0.16%
2024/04/26	1	55.80	2	55.70	55.60	-1	7,851	-0.01%
2024/04/25	2	55.75	2	55.80	55.80	0	7,907	0.00%
2024/04/24	0.2	57.20	0	0.00	56.40	0.2	7,941	0.00%
2024/04/23	20	56.90	0	0.00	56.70	20	8,133	0.25%
2024/04/22	0.2	56.80	6	56.85	57.30	-5.8	8,180	-0.07%
2024/04/19	8.4	55.03	1	56.10	55.00	7.4	8,049	0.09%
2024/04/18	0.5	55.48	0	0.00	55.80	0.5	7,902	0.01%
2024/04/17	6	54.87	0.3	55.30	55.00	5.7	7,897	0.07%
2024/04/16	4	55.72	0	0.00	55.50	4	7,807	0.05%
2024/04/15	3.3	57.01	0.1	57.00	57.20	3.2	7,685	0.04%
2024/04/12	5	57.30	0	0.00	57.40	5	7,618	0.07%
2024/04/11	0.3	57.60	2.2	57.51	57.20	-1.9	7,501	-0.03%
2024/04/10	2.2	58.50	9	58.30	58.30	-6.8	7,431	-0.09%
2024/04/09	0.5	58.40	5	58.40	58.60	-4.5	7,407	-0.06%
2024/04/08	0	0.00	2.1	57.21	57.70	-2.1	7,293	-0.03%
2024/04/03	0	57.10	3	57.00	56.80	-3	7,143	-0.04%
2024/04/02	5	56.90	0	0.00	57.40	5	7,131	0.07%
2024/04/01	3.5	57.47	95	57.33	57.50	-91.6	7,110	-1.29%
2024/03/29	0.2	56.40	5	56.28	56.00	-4.9	6,981	-0.07%
2024/03/28	2.1	55.30	0.5	55.20	55.10	1.6	6,889	0.02%
2024/03/27	13.3	56.11	0	0.00	56.00	13.3	6,854	0.19%
2024/03/26	1	56.45	71.2	56.34	56.40	-70.2	6,859	-1.02%
2024/03/25	8.3	55.11	1	55.20	55.30	7.3	6,806	0.11%
2024/03/22	0.1	55.20	0	0.00	54.80	0.1	6,830	0.00%
2024/03/21	1.1	53.20	3	55.23	55.00	-1.9	6,805	-0.03%
2024/03/20	15.1	53.77	0	0.00	53.60	15.1	6,828	0.22%
2024/03/19	0.3	55.10	35	55.30	55.00	-34.8	6,727	-0.52%
2024/03/18	5.2	54.91	97	55.11	55.00	-91.8	6,693	-1.37%
2024/03/15	23.7	55.11	3	54.70	54.50	20.7	6,618	0.31%
2024/03/14	1.2	56.05	2	56.30	56.40	-0.9	5,815	-0.01%
2024/03/13	1	55.60	9	55.84	55.60	-8	5,732	-0.14%
2024/03/12	3.2	56.54	0	0.00	56.70	3.2	5,603	0.06%
2024/03/11	5	56.00	2	56.20	56.10	3	5,570	0.05%
2024/03/08	7.1	55.60	1.4	55.77	55.50	5.6	5,557	0.10%
2024/03/07	4	56.00	5	56.60	56.50	-1	5,409	-0.02%
2024/03/06	6.3	56.39	0	56.50	56.30	6.3	5,333	0.12%
2024/03/05	5	57.32	1	57.00	56.90	4	5,355	0.08%
2024/03/04	15.2	57.82	0	0.00	58.00	15.2	5,286	0.29%
2024/03/01	5	58.62	0	0.00	58.50	5	5,293	0.09%
2024/02/29	3.1	59.17	0	0.00	59.70	3.1	5,311	0.06%
2024/02/27	3.1	59.06	0.1	59.00	58.90	3	5,250	0.06%
2024/02/26	0.1	59.90	0	0.00	59.90	0.1	5,154	0.00%
2024/02/23	27.4	59.88	2	59.90	59.70	25.4	5,190	0.49%
2024/02/22	3	60.50	4	60.70	60.50	-1	5,287	-0.02%
2024/02/21	2	60.90	0	0.00	61.00	2	5,313	0.04%
2024/02/20	4.1	61.20	0	0.00	61.30	4.1	5,334	0.08%
2024/02/19	1	61.20	3	61.14	61.60	-2	5,405	-0.04%
2024/02/15	2.3	60.28	15	60.73	61.20	-12.7	5,583	-0.23%
2024/02/05	9	61.06	0	0.00	61.00	9	5,536	0.16%
2024/02/02	0	0.00	2	62.25	62.40	-2	5,492	-0.04%
2024/02/01	0	0.00	2	62.30	62.30	-2	5,533	-0.04%
2024/01/31	4	60.88	1	61.00	60.90	3	5,510	0.05%
2024/01/30	1	61.30	0	0.00	61.20	1	5,505	0.02%
2024/01/29	2.2	62.29	2	62.10	62.30	0.2	5,536	0.00%
2024/01/26	0	0.00	2	60.90	61.50	-2	5,537	-0.04%
2024/01/25	2	60.70	0	0.00	60.50	2	5,559	0.04%
2024/01/24	0	0.00	1	60.80	60.70	-1	5,600	-0.02%
2024/01/23	1	59.80	0	0.00	60.30	1	5,689	0.02%
2024/01/22	10.2	59.93	4	59.50	59.50	6.2	5,805	0.11%
2024/01/19	4.5	59.98	0	0.00	60.00	4.5	5,820	0.08%
2024/01/17	17.9	60.34	2	60.40	60.10	15.9	5,772	0.28%
2024/01/16	8.1	61.99	0	0.00	61.80	8.1	5,600	0.14%
2024/01/15	3	63.47	1	63.60	63.60	2	5,558	0.04%
2024/01/12	0	0.00	6	63.73	64.00	-6	5,647	-0.11%
2024/01/11	25	63.50	2	63.60	63.50	23	5,740	0.40%
2024/01/10	3	64.80	0	0.00	64.50	3	5,968	0.05%
2024/01/09	2	65.25	0	0.00	65.10	2	6,039	0.03%
2024/01/08	0	0.00	7	66.20	65.80	-7	6,084	-0.12%
2024/01/04	0	0.00	1	65.60	65.60	-1	6,263	-0.02%
2024/01/03	3	65.50	0	0.00	65.60	3	6,402	0.05%
2023/12/29	1	66.50	0	0.00	66.50	1	6,389	0.02%
2023/12/28	0	0.00	2	66.55	67.00	-2	6,486	-0.03%
2023/12/26	4	66.00	1	66.20	66.10	3	6,432	0.05%
2023/12/25	0	0.00	0.1	65.00	65.50	-0.1	6,442	0.00%
2023/12/22	0	65.40	0.3	65.40	65.10	-0.2	6,471	0.00%
2023/12/21	4	65.85	0	0.00	66.00	4	6,481	0.06%
2023/12/20	1	66.70	3.4	66.92	66.80	-2.4	6,406	-0.04%
2023/12/19	3	66.47	0	0.00	66.60	3	6,340	0.05%
2023/12/18	2	66.90	0	0.00	67.00	2	6,367	0.03%
2023/12/15	0.5	68.00	2	67.90	67.30	-1.6	6,312	-0.02%
2023/12/14	0	0.00	4	68.03	67.90	-4	6,139	-0.07%
2023/12/13	2	67.10	0	0.00	66.70	2	6,049	0.03%
2023/12/12	0	0.00	5	67.80	68.20	-5	6,138	-0.08%
2023/12/11	5	67.30	0	0.00	67.30	5	6,161	0.08%
2023/12/08	5	67.68	0	0.00	67.60	5	6,147	0.08%
2023/12/07	2	68.25	1.9	68.15	68.10	0.1	6,164	0.00%
2023/12/06	0	0.00	0.4	68.83	68.70	-0.4	6,181	-0.01%
2023/12/05	1	68.70	1	68.60	68.70	0	6,162	0.00%
2023/12/04	0	0.00	7	68.70	68.70	-7	6,139	-0.11%
2023/12/01	2	68.05	3	68.60	68.10	-1	6,107	-0.02%
2023/11/30	1	68.10	2	68.95	68.10	-1	6,072	-0.02%
2023/11/29	4	68.68	0	69.10	68.40	4	5,856	0.07%
2023/11/28	0.2	68.60	104	69.10	68.60	-103.8	5,740	-1.81%	大賣/鉅額交易
2023/11/27	0	0.00	0.2	67.60	67.70	-0.2	5,736	0.00%
2023/11/24	0	0.00	0	68.90	68.20	0	5,645	0.00%
2023/11/22	5	68.54	0	0.00	68.50	5	5,521	0.09%
2023/11/21	0	0.00	21.4	69.06	69.60	-21.4	5,496	-0.39%
2023/11/20	1	67.40	2	67.00	67.40	-1	5,302	-0.02%
2023/11/16	0	0.00	11.1	68.03	68.40	-11.1	5,235	-0.21%
2023/11/15	4.2	66.84	11.1	66.76	68.00	-6.9	5,168	-0.13%
2023/11/14	0	0.00	6	65.53	65.80	-6	5,020	-0.12%
2023/11/13	0	0.00	0.1	64.90	64.80	-0.1	5,046	0.00%
2023/11/09	0	0.00	11	65.01	65.30	-11	5,097	-0.22%
2023/11/08	0	0.00	1	63.90	64.50	-1	5,074	-0.02%
2023/11/07	0.1	64.40	0	0.00	64.30	0.1	5,053	0.00%
2023/11/03	2	63.50	2	63.65	64.00	0	4,994	0.00%
2023/11/02	0	0.00	2	63.00	63.20	-2	5,022	-0.04%
2023/11/01	1	62.20	0	0.00	62.10	1	4,984	0.02%
2023/10/31	1.1	62.01	1	62.20	61.90	0.1	4,985	0.00%
2023/10/30	3.1	61.67	0	0.00	61.30	3.1	4,972	0.06%
2023/10/27	12.1	62.29	0	0.00	62.20	12.1	4,867	0.25%
2023/10/26	7	62.60	0	0.00	62.50	7	4,836	0.14%
2023/10/25	2.1	63.50	0	0.00	63.10	2.1	4,790	0.04%
2023/10/24	5	63.38	0	0.00	63.30	5	4,740	0.11%
2023/10/23	4	63.93	1	64.00	63.70	3	4,718	0.06%
2023/10/20	4.1	64.40	0	0.00	64.40	4.1	4,670	0.09%
2023/10/19	4	65.68	0	0.00	65.20	4	4,674	0.09%
2023/10/18	1	65.30	0	0.00	67.10	1	4,686	0.02%
2023/10/17	1	65.60	0	0.00	66.00	1	4,452	0.02%
2023/10/16	1	65.70	0	0.00	66.10	1	4,469	0.02%
2023/10/13	16	66.36	0	0.00	66.30	16	4,507	0.35%
2023/10/12	0	66.90	9	67.54	67.70	-9	4,468	-0.20%
2023/10/11	0	0.00	2	66.55	66.80	-2	4,449	-0.04%
2023/10/06	0	0.00	1	65.30	65.30	-1	4,373	-0.02%
2023/10/05	4	64.65	5	64.88	64.70	-1	4,443	-0.02%
2023/10/04	5.1	64.41	2	64.50	64.20	3.1	4,452	0.07%
2023/10/03	3	65.67	0	0.00	65.60	3	4,405	0.07%
2023/10/02	1	66.30	0	0.00	66.40	1	4,456	0.02%
2023/09/28	3	66.50	1	67.00	66.60	2	4,608	0.04%
2023/09/27	7	66.59	1	67.00	66.60	6	4,650	0.13%
2023/09/26	6	66.57	0	0.00	66.70	6	4,734	0.13%
2023/09/25	0	0.00	3.4	67.34	67.70	-3.4	4,720	-0.07%
2023/09/22	1	66.80	0.6	67.31	66.90	0.4	4,805	0.01%
2023/09/21	7	67.50	0	0.00	67.00	7	4,921	0.14%
2023/09/20	4	68.43	1	68.70	68.40	3	4,948	0.06%
2023/09/19	2	68.80	0	0.00	68.60	2	4,994	0.04%
2023/09/15	1	68.80	1	68.80	69.20	0	5,117	0.00%
2023/09/14	0	0.00	2	69.00	69.20	-2	5,017	-0.04%
2023/09/13	2	68.55	0.3	68.83	68.30	1.7	4,992	0.03%
2023/09/12	3	68.07	7	68.49	68.60	-4	5,155	-0.08%
2023/09/11	0	0.00	0.1	68.10	67.90	-0.1	5,140	0.00%
2023/09/08	2.2	67.27	6	67.36	67.70	-3.8	5,156	-0.07%
2023/09/07	1	66.90	1.5	67.53	67.40	-0.5	5,202	-0.01%
2023/09/06	1	67.30	3	67.40	67.10	-2	5,178	-0.04%
2023/09/05	2	67.80	0	0.00	67.90	2	5,180	0.04%
2023/09/04	1	67.80	0	0.00	68.00	1	5,173	0.02%
2023/09/01	1	67.30	4.7	67.14	67.30	-3.7	5,207	-0.07%
2023/08/31	8.7	66.60	0	0.00	66.10	8.7	5,267	0.16%
2023/08/30	3	67.17	2.1	67.30	67.40	0.9	5,135	0.02%
2023/08/29	2	66.20	1	66.50	66.80	1	5,175	0.02%
2023/08/28	10	65.40	2	66.00	66.20	8	5,204	0.15%
2023/08/25	1.1	65.41	1	65.80	65.30	0.1	5,407	0.00%
2023/08/24	1	65.60	0	0.00	65.80	1	5,463	0.02%
2023/08/23	3	65.53	0	0.00	65.50	3	5,491	0.05%
2023/08/22	1.5	65.74	0	0.00	65.50	1.5	5,549	0.03%
2023/08/21	10.8	66.35	0	0.00	66.30	10.8	5,565	0.19%
2023/08/17	1.4	65.96	0	0.00	66.10	1.4	5,600	0.03%
2023/08/16	5.1	66.77	0	0.00	66.90	5.1	5,576	0.09%
2023/08/15	1.1	68.45	5	68.40	68.10	-3.9	5,578	-0.07%
2023/08/14	1	69.00	10	68.80	68.70	-9	5,662	-0.16%
2023/08/11	0	0.00	0	69.90	69.60	0	5,776	0.00%
2023/08/10	2	69.60	0	0.00	69.70	2	5,850	0.03%
2023/08/09	0.1	69.80	1	70.00	70.10	-0.9	5,848	-0.02%
2023/08/08	3.1	69.47	0	0.00	69.20	3.1	5,860	0.05%
2023/08/07	0	0.00	1	69.90	69.90	-1	5,812	-0.02%
2023/08/02	5.1	69.90	0	0.00	69.70	5.1	5,836	0.09%
2023/08/01	0	0.00	1	70.61	70.60	-1	5,769	-0.02%
2023/07/31	5	69.96	6	70.00	70.00	-1	5,748	-0.02%
2023/07/26	2	69.60	0	0.00	70.00	2	5,738	0.03%
2023/07/25	1	69.70	1	69.80	69.60	0	5,754	0.00%
2023/07/24	0	70.60	0	0.00	70.00	0	5,803	0.00%
2023/07/21	4	70.43	2	71.25	70.70	2	5,783	0.03%
2023/07/20	8	70.53	1	70.90	70.40	7	5,763	0.12%
2023/07/19	17	70.56	0	0.00	70.30	17	5,795	0.29%
2023/07/18	0	0.00	2.8	70.46	70.10	-2.8	5,791	-0.05%
2023/07/17	3	70.80	2	71.24	70.80	1	5,726	0.02%
2023/07/14	10	71.20	8	70.75	71.20	2	5,723	0.03%
2023/07/13	3.1	69.97	5.3	70.09	69.90	-2.2	5,668	-0.04%
2023/07/12	6	69.03	0	0.00	69.40	6	5,634	0.11%
2023/07/11	2	69.90	5	69.72	69.60	-3	5,589	-0.05%
2023/07/10	3	68.90	6	69.25	69.00	-3	5,584	-0.05%
2023/07/07	0	0.00	0.2	69.43	68.70	-0.2	5,556	0.00%
2023/07/06	14.1	69.54	0.6	70.09	69.20	13.6	5,528	0.25%
2023/07/05	4	70.85	5	71.00	70.80	-1	5,375	-0.02%
2023/07/04	18.1	71.00	3	71.00	70.90	15.1	5,323	0.28%
2023/07/03	12	72.17	0	73.10	72.10	12	5,251	0.23%
2023/06/30	1	72.41	0	0.00	72.50	1	5,272	0.02%
2023/06/29	14	73.09	3	73.40	72.80	11	5,230	0.21%
2023/06/28	4	76.13	0	0.00	76.10	4	5,153	0.08%
2023/06/27	4	77.43	0	0.00	77.10	4	5,082	0.08%
2023/06/26	6	77.82	0.2	78.50	78.00	5.8	5,071	0.11%
2023/06/21	4.4	78.01	1	78.60	78.60	3.4	5,041	0.07%
2023/06/20	6.1	78.51	0	0.00	78.50	6.1	5,031	0.12%
2023/06/19	0.3	79.40	0	0.00	79.00	0.3	5,005	0.01%
2023/06/16	0	0.00	3	80.20	80.10	-3	4,985	-0.06%
2023/06/15	0	0.00	5	79.34	79.40	-5	4,836	-0.10%
2023/06/14	0	0.00	24.1	79.67	79.20	-24.1	4,969	-0.49%
2023/06/08	1	79.30	4	79.80	79.30	-3	5,079	-0.06%
2023/06/07	0	0.00	0	79.50	79.50	0	5,165	0.00%
2023/06/06	2	78.70	3	79.67	79.20	-1	5,195	-0.02%
2023/06/05	0	0.00	3	78.87	78.70	-3	5,184	-0.06%
2023/06/01	0.1	78.10	0	0.00	77.60	0.1	5,160	0.00%
2023/05/31	2	78.30	1	78.20	77.70	1	5,107	0.02%
2023/05/29	0.1	78.40	0	0.00	78.40	0.1	4,896	0.00%
2023/05/25	0	0.00	3.1	79.96	79.60	-3.1	4,889	-0.06%
2023/05/23	0	0.00	1	81.00	80.70	-1	4,811	-0.02%
2023/05/22	0	0.00	1	80.50	80.70	-1	4,740	-0.02%
2023/05/19	0	0.00	1.1	80.18	80.60	-1.1	4,687	-0.02%
2023/05/17	0	0.00	4	80.00	79.90	-4	4,558	-0.09%
2023/05/16	0	0.00	1.1	78.80	78.80	-1.1	4,417	-0.02%
2023/05/15	0	0.00	2	77.60	77.70	-2	4,376	-0.05%
2023/05/10	2	77.40	0	0.00	77.50	2	4,362	0.05%
2023/05/09	0	0.00	4	78.35	78.50	-4	4,373	-0.09%
2023/05/05	1	77.50	1	77.50	77.50	0	4,369	0.00%
2023/05/03	0	0.00	1	77.50	77.10	-1	4,475	-0.02%
2023/04/28	0	0.00	1	77.90	78.00	-1	4,701	-0.02%
2023/04/26	0	77.60	0	77.60	78.00	0	4,657	0.00%
2023/04/25	0	0.00	1	77.10	77.40	-1	4,610	-0.02%
2023/04/24	0	0.00	0	78.00	78.00	0	4,546	0.00%
2023/04/21	0	0.00	6	77.90	77.90	-6	4,504	-0.13%
2023/04/20	0	77.00	8	77.06	77.00	-8	4,479	-0.18%
2023/04/19	0	0.00	1	77.00	77.00	-1	4,598	-0.02%
2023/04/17	1.2	77.60	0	0.00	77.70	1.2	4,587	0.03%
2023/04/14	0	0.00	0.3	78.00	77.90	-0.3	4,574	-0.01%
2023/04/12	0	0.00	3.1	77.79	77.90	-3.1	4,563	-0.07%
2023/04/11	0	0.00	3	77.87	77.90	-3	4,582	-0.07%
2023/04/10	0.5	77.50	1	77.90	77.70	-0.5	4,552	-0.01%
2023/04/07	1	77.40	1.2	77.39	77.50	-0.2	4,545	0.00%
2023/04/06	0	0.00	3	77.20	77.30	-3	4,554	-0.07%
2023/03/31	0	0.00	0.2	77.70	77.50	-0.2	4,560	0.00%
2023/03/29	0	0.00	3	77.80	78.00	-3	4,900	-0.06%
2023/03/28	0.2	77.10	6	77.05	77.20	-5.8	5,105	-0.11%
2023/03/27	1	77.30	3	77.26	77.30	-2	5,320	-0.04%
2023/03/24	54	76.80	0	0.00	76.80	54	5,700	0.95%
2023/03/23	0	0.00	6	76.17	76.60	-6	5,734	-0.10%
2023/03/22	0	0.00	1	75.90	75.90	-1	5,797	-0.02%
2023/03/21	0	0.00	1	75.50	75.50	-1	5,884	-0.02%
2023/03/20	1	75.50	1	75.90	75.40	0	5,953	0.00%
2023/03/17	1	75.90	3	76.10	76.50	-2	6,062	-0.03%
2023/03/15	0	0.00	1	75.10	74.50	-1	6,106	-0.02%
2023/03/10	3	73.90	1.5	74.47	74.00	1.5	6,196	0.02%
2023/03/09	5.2	75.14	5	74.80	74.60	0.2	6,243	0.00%
2023/03/08	0	0.00	2	76.10	76.10	-2	6,381	-0.03%
2023/03/06	0.3	75.90	0.4	75.50	75.70	-0.1	6,623	0.00%
2023/03/02	0	0.00	0	75.40	75.10	0	6,932	0.00%
2023/03/01	0.1	74.80	0.5	76.00	74.70	-0.4	7,056	-0.01%
2023/02/22	5	75.74	0	0.00	76.00	5	7,172	0.07%
2023/02/21	1	75.80	0	0.00	76.00	1	7,202	0.01%
2023/02/20	1	75.20	2	75.70	75.80	-1	7,342	-0.01%
2023/02/16	0	0.00	1	75.20	75.40	-1	7,625	-0.01%
2023/02/15	1.8	74.65	1	75.70	74.70	0.8	7,783	0.01%
2023/02/14	0	0.00	0	75.10	75.50	0	7,799	0.00%
2023/02/13	0	0.00	1	75.20	75.30	-1	7,853	-0.01%
2023/02/10	1	74.50	0.1	75.02	74.40	0.9	7,889	0.01%
2023/02/06	0	0.00	1	74.40	74.40	-1	8,225	-0.01%
2023/02/02	2	74.80	0	0.00	75.20	2	8,250	0.02%
2023/02/01	1	75.10	0	0.00	75.40	1	8,237	0.01%
2023/01/31	1	75.80	2	75.80	75.40	-1	8,278	-0.01%
2023/01/30	2	75.60	0	0.00	77.00	2	8,248	0.02%
2023/01/17	0	0.00	0	74.90	75.00	0	8,151	0.00%
2023/01/16	0	74.80	3	74.87	74.70	-3	8,187	-0.04%
2023/01/13	0	0.00	1	74.70	74.30	-1	8,200	-0.01%
2023/01/12	0	0.00	8	74.25	74.30	-8	8,525	-0.09%
2023/01/11	0	0.00	2	73.70	74.00	-2	8,605	-0.02%
2023/01/10	0.1	73.94	1	74.30	74.50	-0.9	8,690	-0.01%
2023/01/09	0	0.00	23	73.94	74.80	-23	8,743	-0.26%
2023/01/05	2	72.20	17	72.20	72.10	-15	8,884	-0.17%
2022/12/30	0	0.00	1	71.30	71.00	-1	9,055	-0.01%
2022/12/29	1	70.60	0	0.00	70.40	1	9,092	0.01%
2022/12/27	0	0.00	1	71.80	71.70	-1	9,118	-0.01%
2022/12/26	1	71.00	0	0.00	71.40	1	9,166	0.01%
2022/12/23	1	70.40	0	0.00	70.30	1	9,286	0.01%
2022/12/22	1	70.60	0	0.00	71.40	1	9,411	0.01%
2022/12/21	2	70.45	0	0.00	70.50	2	9,300	0.02%
2022/12/20	5.1	70.63	0	0.00	70.30	5.1	9,141	0.06%
2022/12/19	13	71.81	2	71.65	71.50	11	8,987	0.12%
2022/12/16	7.1	72.76	1	73.30	72.50	6.1	8,784	0.07%
2022/12/14	4	73.90	6	74.23	73.90	-2	8,469	-0.02%
2022/12/13	5.2	72.85	2	73.40	72.60	3.2	8,418	0.04%
2022/12/12	3	72.57	0	0.00	73.30	3	8,349	0.04%
2022/12/09	2	73.75	6	73.70	73.50	-4	8,481	-0.05%
2022/12/08	0	0.00	4	74.25	73.30	-4	8,428	-0.05%
2022/12/07	1	75.90	1	75.80	75.20	0	8,364	0.00%
2022/12/06	1	75.60	0	0.00	75.80	1	8,263	0.01%
2022/12/05	10	77.68	1	76.90	76.70	9	8,206	0.11%
2022/12/02	2	77.15	0.1	77.60	77.10	1.9	8,142	0.02%
2022/12/01	1	78.50	8.1	77.87	77.60	-7.1	8,155	-0.09%
2022/11/30	2.1	76.59	1	77.00	76.90	1.1	8,039	0.01%
2022/11/29	0	0.00	1.5	76.17	76.70	-1.5	7,885	-0.02%
2022/11/28	5.1	75.63	0	0.00	76.00	5.1	7,825	0.07%
2022/11/25	0	0.00	13	77.98	77.10	-13	7,756	-0.17%
2022/11/24	0	0.00	2.1	76.80	77.10	-2.1	7,691	-0.03%
2022/11/23	1	76.30	3.1	76.76	76.30	-2.1	7,618	-0.03%
2022/11/22	1	74.80	5.1	75.32	75.80	-4.1	7,574	-0.05%
2022/11/18	1	73.10	3	73.00	73.20	-2	7,385	-0.03%
2022/11/17	1	73.10	1	73.00	73.00	0	7,364	0.00%
2022/11/16	2.3	72.56	2.5	73.38	72.40	-0.2	7,344	0.00%
2022/11/15	1.5	73.79	12.6	73.87	74.20	-11.1	7,236	-0.15%
2022/11/14	0	0.00	6.5	73.74	74.00	-6.5	7,166	-0.09%
2022/11/11	1	72.50	10	72.47	72.60	-9	7,000	-0.13%
2022/11/09	0	0.00	1	70.60	70.70	-1	6,902	-0.01%
2022/11/08	0.4	70.20	1	70.20	70.50	-0.6	6,916	-0.01%
2022/11/07	1	69.50	4	69.80	70.00	-3	6,913	-0.04%
2022/11/04	3.2	67.52	0	0.00	67.90	3.2	6,853	0.05%
2022/11/03	3	68.13	0	0.00	68.70	3	6,796	0.04%
2022/11/02	0	0.00	2	68.60	68.50	-2	6,733	-0.03%
2022/11/01	0	0.00	6	68.87	68.70	-6	6,720	-0.09%
2022/10/31	0	0.00	1	68.60	68.30	-1	6,744	-0.01%
2022/10/27	0	0.00	1	69.40	68.60	-1	6,872	-0.01%
2022/10/25	1	68.80	3	68.43	68.40	-2	7,013	-0.03%
2022/10/24	1	68.20	3	68.50	68.50	-2	7,024	-0.03%
2022/10/21	0	0.00	1	68.00	67.60	-1	6,986	-0.01%
2022/10/20	2	64.65	3	67.03	67.60	-1	6,978	-0.01%
2022/10/18	0	0.00	1	66.00	66.80	-1	6,658	-0.02%
2022/10/17	2	64.60	0.1	64.50	64.50	1.9	6,646	0.03%
2022/10/14	6	64.42	2	64.89	64.20	4	6,693	0.06%
2022/10/13	9.4	63.72	1	64.20	63.80	8.4	6,750	0.12%
2022/10/12	4.1	64.90	0	0.00	65.10	4.1	6,730	0.06%
2022/10/11	5	66.50	1	66.60	66.10	4	6,783	0.06%
2022/10/07	2.1	67.06	1	67.30	67.00	1.1	6,785	0.02%
2022/10/06	1	67.50	0	0.00	67.60	1	6,966	0.01%
2022/10/04	7	67.73	2	68.20	67.80	5	7,593	0.07%
2022/10/03	0	0.00	7	67.70	67.70	-7	7,791	-0.09%
2022/09/30	1	66.90	1	66.00	66.90	0	8,005	0.00%
2022/09/29	10	65.37	5	65.40	65.70	5	8,210	0.06%
2022/09/28	1	65.30	4	65.28	65.10	-3	8,691	-0.03%
2022/09/27	2	66.60	0	0.00	66.20	2	8,991	0.02%
2022/09/26	7.1	66.19	0.1	66.69	66.20	7	9,186	0.08%
2022/09/23	15.1	66.93	2	66.66	67.10	13	9,300	0.14%
2022/09/22	3.1	66.27	1	66.70	66.40	2.1	9,398	0.02%
2022/09/21	6	67.08	20	67.13	67.30	-14	9,403	-0.15%
2022/09/20	8.1	67.52	0	0.00	67.20	8.1	9,413	0.09%
2022/09/19	1	67.60	0	0.00	67.40	1	9,477	0.01%
2022/09/16	0.3	68.08	0	0.00	68.40	0.3	9,539	0.00%
2022/09/15	1.1	67.34	2	67.95	68.40	-0.9	9,456	-0.01%
2022/09/14	2	67.85	0	0.00	67.60	2	9,488	0.02%
2022/09/13	1	68.70	0	0.00	68.80	1	9,567	0.01%
2022/09/12	1	68.30	2	68.50	68.70	-1	9,630	-0.01%
2022/09/07	8	66.95	0	0.00	66.80	8	9,790	0.08%
2022/09/06	0.1	67.50	0	0.00	67.80	0.1	9,824	0.00%
2022/09/05	1.2	67.07	5	66.86	67.10	-3.8	9,864	-0.04%
2022/09/02	14.2	67.11	0	0.00	67.00	14.2	9,943	0.14%
2022/09/01	9	67.47	1	67.50	67.80	8	9,932	0.08%
2022/08/31	0	68.70	0	0.00	68.70	0	9,898	0.00%
2022/08/30	7.1	68.66	0	0.00	68.60	7.1	9,876	0.07%
2022/08/29	5	68.82	10	69.10	68.70	-5	9,833	-0.05%
2022/08/26	2	70.35	0	70.80	70.20	2	9,802	0.02%
2022/08/24	0.1	70.20	1	70.70	70.10	-1	9,948	-0.01%
2022/08/22	0	0.00	2	70.90	70.90	-2	10,947	-0.02%
2022/08/19	0	0.00	5	70.92	71.00	-5	11,031	-0.05%
2022/08/18	17	70.30	1	70.60	70.60	16	11,079	0.14%
2022/08/17	1.2	70.43	1.5	70.82	70.80	-0.3	11,159	0.00%
2022/08/16	3	70.33	0	0.00	70.40	3	11,178	0.03%
2022/08/15	0	0.00	30	70.50	70.60	-30	11,214	-0.27%
2022/08/12	11	69.73	5	69.68	69.60	6	11,247	0.05%
2022/08/11	10	68.60	8	68.35	68.90	2	11,265	0.02%
2022/08/10	0	0.00	10	67.40	67.70	-10	11,455	-0.09%
2022/08/09	5.1	66.46	11	66.75	67.00	-5.9	11,572	-0.05%
2022/08/08	0.1	67.40	0	0.00	67.20	0.1	11,639	0.00%
2022/08/05	6	67.55	0	0.00	67.60	6	11,782	0.05%
2022/08/04	4.1	66.66	12	67.55	67.30	-8	11,848	-0.07%
2022/08/03	13.1	67.50	7.1	67.54	67.70	6	11,804	0.05%
2022/08/02	10.2	66.75	1	68.00	67.70	9.2	11,811	0.08%
2022/08/01	5	68.34	7	68.04	68.50	-2	11,690	-0.02%
2022/07/29	1	67.00	1	66.80	67.30	0	11,720	0.00%
2022/07/28	3	66.27	3	66.50	66.60	0	11,700	0.00%
2022/07/27	0.1	65.83	0	0.00	65.90	0.1	11,695	0.00%
2022/07/26	11.2	65.70	3.5	65.90	65.70	7.7	11,710	0.07%
2022/07/25	2	65.80	3	65.37	65.60	-1	11,714	-0.01%
2022/07/22	1.2	64.81	5	64.66	64.70	-3.8	11,755	-0.03%
2022/07/21	2	65.19	4	64.83	65.00	-2	11,726	-0.02%
2022/07/20	14	64.15	1.1	63.67	63.30	12.9	11,667	0.11%
2022/07/19	11	63.43	2.1	63.90	63.70	8.9	11,648	0.08%
2022/07/18	4	62.70	6	62.93	62.90	-2	11,597	-0.02%
2022/07/15	5	62.56	2	62.85	62.60	3	11,514	0.03%
2022/07/14	19	62.37	1.1	62.73	62.70	17.9	11,519	0.16%
2022/07/13	15	62.33	11.1	62.22	62.00	3.9	11,450	0.03%
2022/07/12	7	60.99	0	0.00	60.60	7	11,252	0.06%
2022/07/11	16	64.08	0	0.00	63.60	16	10,916	0.15%
2022/07/08	30.6	65.09	1.1	65.59	65.00	29.5	10,823	0.27%
2022/07/07	8	65.28	1	65.70	65.00	7	10,711	0.07%
2022/07/06	27.7	67.76	8.6	68.23	67.00	19.1	10,509	0.18%
2022/07/05	19.8	81.53	3	83.23	80.60	16.8	9,928	0.17%
2022/07/04	5.3	82.84	1	82.60	82.60	4.3	9,579	0.04%
2022/07/01	11	82.93	1	83.00	82.70	10	9,449	0.11%
2022/06/30	8	83.59	50	83.60	83.00	-42	9,329	-0.45%
2022/06/29	2	84.70	0	0.00	84.60	2	9,261	0.02%
2022/06/28	1	84.40	3	84.43	84.80	-2	9,228	-0.02%
2022/06/27	50	85.06	2	85.35	84.70	48	9,313	0.52%
2022/06/24	1	83.70	4	84.53	84.70	-3	9,278	-0.03%
2022/06/23	0.3	83.60	16	84.00	83.30	-15.7	9,228	-0.17%
2022/06/22	18	83.57	0	0.00	83.50	18	9,151	0.20%
2022/06/21	0	0.00	0.1	83.20	83.70	-0.1	9,089	0.00%
2022/06/20	3	82.50	0	0.00	82.10	3	9,020	0.03%
2022/06/14	2.1	83.15	0	0.00	82.90	2.1	9,186	0.02%
2022/06/13	6.1	83.24	1	83.50	83.30	5.1	9,263	0.05%
2022/06/10	0.1	85.10	2	84.75	84.70	-1.9	9,240	-0.02%
2022/06/09	0	0.00	1	84.60	84.80	-1	9,403	-0.01%
2022/06/08	2	84.50	2	84.85	84.50	0	9,462	0.00%
2022/06/01	1	84.60	2	85.10	84.60	-1	9,701	-0.01%
2022/05/31	0	0.00	1	85.30	85.30	-1	9,648	-0.01%
2022/05/30	0.1	83.27	6	83.52	83.90	-5.9	8,843	-0.07%
2022/05/27	1	82.10	1	82.30	82.30	0	8,816	0.00%
2022/05/26	2	81.70	0	0.00	81.70	2	8,882	0.02%
2022/05/25	2.2	81.52	2	81.45	82.00	0.2	8,978	0.00%
2022/05/24	8	81.76	0	0.00	81.30	8	9,061	0.09%
2022/05/23	0.1	82.20	2.5	82.44	82.20	-2.4	9,026	-0.03%
2022/05/20	3	81.77	0	82.00	82.10	3	9,056	0.03%
2022/05/19	2	81.35	0	0.00	81.40	2	9,002	0.02%
2022/05/18	4	81.73	5	82.00	82.50	-1	9,034	-0.01%
2022/05/17	5	80.88	0	0.00	81.30	5	8,874	0.06%
2022/05/16	8	81.24	0	0.00	81.20	8	8,814	0.09%
2022/05/13	4	81.70	0	0.00	82.00	4	8,770	0.05%
2022/05/12	13	83.43	1.5	82.83	82.10	11.5	8,698	0.13%
2022/05/10	0	0.00	31	84.26	84.40	-31	8,630	-0.36%
2022/05/09	4	84.80	1	84.70	84.70	3	8,550	0.04%
2022/05/06	2	86.00	0	0.00	86.60	2	8,562	0.02%
2022/05/05	1	87.10	1	87.20	87.10	0	8,714	0.00%
2022/05/03	11	87.00	1	86.70	86.50	10	8,896	0.11%
2022/04/29	2	86.10	2	86.25	86.70	0	8,906	0.00%
2022/04/28	0	85.70	0	0.00	85.50	0	8,945	0.00%
2022/04/27	6	85.13	1	85.30	85.10	5	8,922	0.06%
2022/04/26	11	86.19	1	86.10	86.30	10	8,891	0.11%
2022/04/25	13	86.12	1	86.50	85.90	12	8,836	0.14%
2022/04/22	8	87.71	3	88.00	87.60	5	8,683	0.06%
2022/04/21	4	88.55	0	0.00	88.30	4	8,692	0.05%
2022/04/20	6	88.05	1	88.91	88.70	5	8,693	0.06%
2022/04/19	2	88.50	2	88.45	88.00	0	8,697	0.00%
2022/04/18	10	87.82	0	0.00	87.80	10	8,683	0.12%
2022/04/15	6	89.15	0	0.00	88.80	6	8,617	0.07%
2022/04/14	11.1	89.57	18	89.79	89.70	-6.9	8,621	-0.08%
2022/04/13	20	90.60	1	90.10	90.40	19	8,550	0.22%
2022/04/12	9	91.00	0	0.00	91.30	9	8,438	0.11%
2022/04/11	2	92.35	1	92.20	92.10	1	8,361	0.01%
2022/04/08	1.1	93.00	0	0.00	93.40	1.1	8,363	0.01%
2022/04/07	1	93.20	1	93.40	93.10	0	8,374	0.00%
2022/04/06	5.2	92.48	1	92.91	93.60	4.2	8,282	0.05%
2022/04/01	17	92.14	0.4	92.70	93.50	16.6	8,234	0.20%
2022/03/30	0	0.00	18.1	93.02	93.50	-18.1	8,153	-0.22%
2022/03/29	35	91.90	1	92.50	92.50	34	8,031	0.42%
2022/03/28	21	91.31	10.2	92.08	92.20	10.8	7,980	0.14%
2022/03/25	20	91.70	23	92.39	92.40	-3	7,999	-0.04%
2022/03/24	6.2	92.00	23	92.32	92.40	-16.8	8,015	-0.21%
2022/03/23	3.3	92.49	17.4	92.53	92.50	-14.2	8,110	-0.18%
2022/03/22	9.3	92.14	1.1	92.39	92.40	8.3	8,181	0.10%
2022/03/21	1	92.00	45	92.22	92.10	-44	8,181	-0.54%
2022/03/18	1	92.30	10	92.25	91.30	-9	8,178	-0.11%
2022/03/17	8	91.88	6	92.00	91.90	2	8,008	0.02%
2022/03/16	32	90.99	8	91.31	91.50	24	7,824	0.31%
2022/03/15	13	90.88	10	91.13	90.80	3	7,738	0.04%
2022/03/14	10	90.93	12	91.38	91.20	-2	7,713	-0.03%
2022/03/11	16	89.80	7.1	90.04	89.80	8.9	7,580	0.12%
2022/03/10	1	89.50	7	89.29	89.60	-6	7,506	-0.08%
2022/03/09	2	87.85	6	88.12	88.00	-4	7,441	-0.05%
2022/03/08	11	87.60	2	87.50	86.60	9	7,385	0.12%
2022/03/07	11	88.39	5	88.10	88.40	6	7,286	0.08%
2022/03/04	7	90.03	1	90.70	90.70	6	7,488	0.08%
2022/03/03	0	0.00	7.1	91.14	91.20	-7.1	7,501	-0.09%
2022/03/02	1.7	90.30	5.1	90.38	90.50	-3.4	7,610	-0.04%
2022/03/01	0	0.00	11.2	89.32	90.00	-11.2	7,506	-0.15%
2022/02/25	8	86.58	2.7	87.50	87.70	5.3	7,389	0.07%
2022/02/24	23	87.30	7	87.56	87.10	16	7,273	0.22%
2022/02/23	4	88.43	2	88.60	88.60	2	7,148	0.03%
2022/02/22	9	87.79	1	87.70	88.20	8	7,203	0.11%
2022/02/21	0	0.00	0.7	88.90	89.10	-0.7	7,161	-0.01%
2022/02/18	4.2	88.84	1.1	89.11	89.10	3.1	7,300	0.04%
2022/02/17	0	0.00	2	88.75	88.70	-2	7,270	-0.03%
2022/02/16	2	87.45	3	88.33	88.80	-1	7,252	-0.01%
2022/02/15	4	87.63	0	0.00	87.40	4	7,202	0.06%
2022/02/14	2	87.60	0	0.00	88.40	2	7,227	0.03%
2022/02/11	0.1	88.50	3	88.80	88.80	-3	7,240	-0.04%
2022/02/10	0.1	88.45	0.8	88.40	88.60	-0.7	7,290	-0.01%
2022/02/09	1	88.90	6	88.92	89.20	-5	7,322	-0.07%
2022/02/08	5.5	88.72	3	88.70	88.60	2.5	7,360	0.03%
2022/02/07	4	88.40	19.1	88.91	89.50	-15.1	7,303	-0.21%
2022/01/26	0.4	86.00	11	86.49	86.40	-10.6	7,150	-0.15%
2022/01/25	11.5	85.23	2	85.10	85.50	9.5	7,162	0.13%
2022/01/24	1	86.50	2.1	86.60	87.00	-1.1	7,014	-0.02%
2022/01/21	6	86.63	15	86.80	86.40	-9	7,064	-0.13%
2022/01/20	3.1	87.37	2	87.40	87.40	1.1	7,112	0.02%
2022/01/19	2	87.45	3.3	87.58	87.40	-1.3	7,134	-0.02%
2022/01/18	1.6	87.38	0.5	87.50	87.40	1.1	7,125	0.01%
2022/01/17	0	0.00	5	87.50	87.50	-5	7,147	-0.07%
2022/01/14	2.3	87.94	2.8	88.02	87.70	-0.4	7,164	-0.01%
2022/01/13	12	88.40	2	88.50	88.70	10	7,101	0.14%
2022/01/12	13.1	87.95	16	88.24	88.40	-2.9	7,116	-0.04%
2022/01/11	7	86.96	0	0.00	87.10	7	7,050	0.10%
2022/01/10	3	86.73	7	86.70	86.90	-4	6,975	-0.06%
2022/01/07	0	0.00	5	86.70	86.50	-5	7,005	-0.07%
2022/01/06	0	0.00	0.3	86.19	86.10	-0.3	6,947	0.00%
2022/01/05	10	85.85	0	0.00	86.10	10	6,963	0.14%
2022/01/04	0	0.00	6	86.00	86.20	-6	7,143	-0.08%
2022/01/03	30	85.97	2	86.40	86.30	28	7,176	0.39%
2021/12/29	0	0.00	5	85.90	86.00	-5	7,440	-0.07%
2021/12/28	0	0.00	3	85.90	86.00	-3	7,564	-0.04%
2021/12/27	20	85.85	0	0.00	85.90	20	7,652	0.26%
2021/12/24	0	0.00	1	85.90	85.90	-1	7,805	-0.01%
2021/12/22	0	0.00	2	84.80	84.80	-2	8,060	-0.02%
2021/12/21	0	0.00	0.2	84.80	84.40	-0.2	8,178	0.00%
2021/12/20	2	83.80	1	84.30	83.80	1	8,376	0.01%
2021/12/17	0.5	83.80	16	84.11	84.30	-15.5	8,528	-0.18%
2021/12/16	17	83.21	30	83.51	82.70	-13	8,466	-0.15%
2021/12/14	3	83.00	0	0.00	83.00	3	8,655	0.03%
2021/12/13	15	83.80	0	0.00	83.30	15	8,817	0.17%
2021/12/10	11	84.67	20	84.70	84.40	-9	8,826	-0.10%
2021/12/08	3	84.97	0	0.00	84.60	3	8,884	0.03%
2021/12/07	0	0.00	1	84.50	84.70	-1	8,812	-0.01%
2021/12/03	1.5	83.59	0	0.00	83.60	1.5	8,827	0.02%
2021/12/02	1	83.70	1	83.80	83.80	0	8,820	0.00%
2021/12/01	0	0.00	5	83.10	83.50	-5	8,784	-0.06%
2021/11/30	2	82.60	0	0.00	82.50	2	8,799	0.02%
2021/11/29	3.2	82.95	0	0.00	82.70	3.2	8,466	0.04%
2021/11/26	7.6	84.27	0	0.00	84.00	7.6	8,453	0.09%
2021/11/24	3	86.10	3	86.37	86.40	0	8,422	0.00%
2021/11/23	2	85.50	12	85.55	85.60	-10	8,420	-0.12%
2021/11/22	2	85.20	2	85.40	85.50	0	8,437	0.00%
2021/11/19	12.1	85.58	0	0.00	85.00	12.1	8,397	0.14%
2021/11/18	1	85.00	0	0.00	86.00	1	8,322	0.01%
2021/11/17	5	85.06	0	0.00	85.60	5	8,265	0.06%
2021/11/16	0	0.00	0.5	85.70	85.90	-0.5	8,231	-0.01%
2021/11/15	1	85.80	0	0.00	85.90	1	8,261	0.01%
2021/11/12	0	0.00	1	86.10	86.00	-1	8,256	-0.01%
2021/11/11	0.3	85.30	0	0.00	85.30	0.3	8,251	0.00%
2021/11/10	0.3	85.96	0	0.00	85.20	0.3	8,192	0.00%
2021/11/09	0.2	85.70	0	0.00	85.80	0.2	8,137	0.00%
2021/11/08	8.3	85.19	0.1	85.60	85.70	8.2	8,041	0.10%
2021/11/05	5.1	83.99	2.3	84.16	84.90	2.9	8,010	0.04%
2021/11/04	3	84.73	2	85.00	85.10	1	8,014	0.01%
2021/11/03	3	84.80	0.8	84.80	84.70	2.2	8,036	0.03%
2021/11/02	1.7	85.08	0	0.00	85.00	1.7	8,015	0.02%
2021/11/01	7	85.14	0	0.00	84.90	7	7,932	0.09%
2021/10/29	7.7	85.34	7.3	85.00	85.10	0.4	7,891	0.00%
2021/10/28	5.3	86.59	0	0.00	86.00	5.3	7,848	0.07%
2021/10/27	4.6	88.03	0	0.00	87.90	4.6	7,783	0.06%
2021/10/26	0	0.00	1	89.10	88.80	-1	7,801	-0.01%
2021/10/22	1	88.70	12	88.50	88.40	-11	7,978	-0.14%
2021/10/21	1	89.10	0	0.00	89.30	1	8,064	0.01%
2021/10/20	0	0.00	1	89.60	89.10	-1	8,135	-0.01%
2021/10/19	1	89.00	3	89.30	88.90	-2	8,108	-0.02%
2021/10/18	0.6	89.20	0	0.00	88.50	0.6	8,203	0.01%
2021/10/15	0.1	88.20	3	89.13	89.20	-2.9	8,279	-0.04%
2021/10/14	10.2	88.25	2	89.50	88.20	8.2	8,280	0.10%
2021/10/13	2	89.00	1	89.30	88.90	1	8,392	0.01%
2021/10/12	57.1	88.10	2	89.75	88.60	55.1	8,441	0.65%
2021/10/08	2.2	91.44	6	91.33	91.30	-3.8	8,275	-0.05%
2021/10/07	1.3	90.22	7.1	90.38	90.70	-5.8	8,300	-0.07%
2021/10/06	1	89.51	14	89.79	90.00	-13	8,281	-0.16%
2021/10/05	1.1	87.53	3	88.17	88.90	-1.9	8,242	-0.02%
2021/10/04	11	87.32	1	87.49	87.20	10	8,212	0.12%
2021/10/01	4.1	88.19	2.1	87.81	88.20	2	8,162	0.02%
2021/09/30	2.2	90.37	5.4	90.46	91.50	-3.1	8,079	-0.04%
2021/09/29	12.3	91.04	10.1	90.55	90.80	2.2	8,020	0.03%
2021/09/28	0.2	92.50	3	92.20	92.80	-2.8	7,967	-0.04%
2021/09/27	7	92.24	6	92.53	92.10	1	7,950	0.01%
2021/09/24	4	91.08	31	91.04	91.30	-27	7,852	-0.34%
2021/09/23	2	87.90	0	0.00	88.90	2	7,768	0.03%
2021/09/22	12.2	87.53	0	0.00	87.30	12.2	7,747	0.16%
2021/09/17	2	90.20	21.7	91.02	89.90	-19.7	7,600	-0.26%
2021/09/16	2	90.10	17.3	90.17	90.50	-15.3	7,426	-0.21%
2021/09/15	0	0.00	6	89.07	88.90	-6	7,223	-0.08%
2021/09/14	1	88.80	3	88.83	88.60	-2	7,275	-0.03%
2021/09/13	0	87.70	12	88.29	88.50	-12	7,231	-0.17%
2021/09/10	0	0.00	12	87.59	87.90	-12	7,333	-0.16%
2021/09/09	0.3	87.00	0	0.00	87.00	0.3	7,649	0.00%
2021/09/07	3	87.17	3	88.07	87.70	0	7,579	0.00%
2021/09/06	3	87.33	1	87.80	87.50	2	7,558	0.03%
2021/09/03	1	87.70	2	88.20	88.00	-1	7,565	-0.01%
2021/09/02	1	88.20	1	87.80	87.50	0	7,573	0.00%
2021/09/01	2	87.80	0	0.00	88.50	2	7,654	0.03%
2021/08/31	0	0.00	4.7	89.49	89.60	-4.7	7,611	-0.06%
2021/08/30	0	86.30	4.2	87.02	87.60	-4.2	7,493	-0.06%
2021/08/27	0	0.00	7	85.66	86.30	-7	7,490	-0.09%
2021/08/26	1	84.50	0	0.00	84.60	1	7,551	0.01%
2021/08/24	0	0.00	6	84.43	84.90	-6	7,629	-0.08%
2021/08/23	0	0.00	5	83.52	83.60	-5	7,684	-0.07%
2021/08/20	6	82.03	4.6	82.43	81.90	1.4	7,776	0.02%
2021/08/19	13	84.22	0	0.00	84.00	13	7,867	0.17%
2021/08/17	10	86.00	0	0.00	86.10	10	7,921	0.13%
2021/08/16	6	86.08	3	86.50	85.90	3	7,922	0.04%
2021/08/13	10	86.30	1	86.60	86.40	9	7,928	0.11%
2021/08/12	10	87.60	2	87.95	87.80	8	7,979	0.10%
2021/08/11	1	87.20	1	87.40	87.80	0	8,062	0.00%
2021/08/10	2	86.85	0	0.00	87.00	2	8,090	0.02%
2021/08/09	2	87.55	0	0.00	88.30	2	8,176	0.02%
2021/08/06	0	0.00	6	88.32	88.40	-6	8,265	-0.07%
2021/08/05	2	87.40	2	87.85	87.80	0	8,476	0.00%
2021/08/04	0	0.00	1	88.00	88.30	-1	8,837	-0.01%
2021/08/03	2	88.00	0	0.00	88.40	2	8,962	0.02%
2021/08/02	3	87.60	12	88.44	88.80	-9	9,021	-0.10%
2021/07/30	4	87.30	1	87.20	87.00	3	9,159	0.03%
2021/07/29	1	85.90	2	86.25	86.30	-1	9,219	-0.01%
2021/07/28	8	84.21	8.6	84.83	85.30	-0.6	9,341	-0.01%
2021/07/27	1.4	86.25	1	86.40	86.00	0.4	9,387	0.00%
2021/07/26	6.6	86.93	1	86.20	86.20	5.6	9,446	0.06%
2021/07/23	2	88.30	1	88.70	88.00	1	9,560	0.01%
2021/07/22	0.3	87.60	1	87.30	87.80	-0.7	9,735	-0.01%
2021/07/21	0	0.00	1	85.61	85.60	-1	9,914	-0.01%
2021/07/20	6	86.25	0	0.00	86.00	6	9,937	0.06%
2021/07/19	3	87.20	1	87.50	87.90	2	10,018	0.02%
2021/07/16	0.4	88.50	7.3	88.57	89.00	-6.9	10,217	-0.07%
2021/07/15	1	87.60	1.1	87.89	87.90	-0.1	10,346	0.00%
2021/07/14	7	87.30	7.1	87.27	87.20	-0.1	10,507	0.00%
2021/07/13	0	0.00	10.2	86.89	86.90	-10.2	10,658	-0.10%
2021/07/12	2	87.30	1	86.30	86.00	1	10,789	0.01%
2021/07/09	6.4	85.46	0	0.00	86.30	6.4	11,013	0.06%
2021/07/08	0.4	85.60	1	85.30	85.50	-0.6	11,065	-0.01%
2021/07/07	1	85.50	6	86.62	86.60	-5	11,322	-0.04%
2021/07/06	8	86.23	3	85.80	85.90	5	11,653	0.04%
2021/07/05	6	86.17	9.3	86.45	86.50	-3.3	11,899	-0.03%
2021/07/02	35	85.24	37.4	84.91	84.50	-2.4	11,829	-0.02%
2021/07/01	0	0.00	1.5	83.94	83.90	-1.5	11,777	-0.01%
2021/06/30	2.2	82.67	0.2	83.25	83.20	2	11,732	0.02%
2021/06/29	2.2	82.86	0	0.00	83.30	2.2	11,703	0.02%
2021/06/28	5.2	83.88	0.2	83.50	83.30	5	11,867	0.04%
2021/06/25	1	83.50	2	83.55	83.00	-1	12,002	-0.01%
2021/06/24	0	82.50	0	0.00	83.00	0	12,239	0.00%
2021/06/23	4	81.68	0	0.00	82.80	4	12,322	0.03%
2021/06/22	0	0.00	12	82.09	81.90	-12	12,223	-0.10%
2021/06/21	4.6	81.42	0	0.00	81.40	4.6	12,267	0.04%
2021/06/18	10.1	82.57	3	83.03	82.30	7.1	12,160	0.06%
2021/06/17	0	0.00	5	84.40	84.90	-5	11,939	-0.04%
2021/06/11	0.4	85.10	4	85.68	85.10	-3.6	12,414	-0.03%
2021/06/10	0	0.00	0	85.20	85.80	0	12,539	0.00%
2021/06/09	4.1	83.79	1.2	84.12	84.80	2.9	12,671	0.02%
2021/06/08	2	86.10	2	85.20	85.00	0	12,667	0.00%
2021/06/07	1	85.00	0	0.00	85.60	1	13,043	0.01%
2021/06/04	1	85.60	5	85.80	86.00	-4	13,131	-0.03%
2021/06/03	0.3	86.60	16.1	86.86	86.90	-15.8	13,187	-0.12%
2021/06/02	11	86.38	4	86.78	86.60	7	13,188	0.05%
2021/06/01	6	84.98	1	85.00	85.00	5	13,157	0.04%
2021/05/31	3	84.43	4	84.28	84.40	-1	13,328	-0.01%
2021/05/28	0	0.00	1	83.00	83.50	-1	13,398	-0.01%
2021/05/27	3	81.83	0	0.00	82.10	3	13,414	0.02%
2021/05/26	0	0.00	0.1	83.30	83.30	-0.1	13,454	0.00%
2021/05/25	1	84.30	5	83.64	84.30	-4	13,572	-0.03%
2021/05/24	0	0.00	1.1	81.42	81.70	-1.1	13,534	-0.01%
2021/05/21	1	81.80	7	81.59	82.40	-6	13,637	-0.04%
2021/05/20	0	0.00	2.5	81.70	81.50	-2.5	13,651	-0.02%
2021/05/19	1	81.90	6	81.45	81.80	-5	13,646	-0.04%
2021/05/18	0	0.00	10	80.34	81.30	-10	13,622	-0.07%
2021/05/17	4.5	78.18	13	76.62	77.90	-8.5	13,695	-0.06%
2021/05/14	0	0.00	2.3	80.78	80.40	-2.3	13,582	-0.02%
2021/05/13	5	79.78	1	80.80	79.00	4	13,460	0.03%
2021/05/12	6	82.10	3	81.43	80.80	3	13,237	0.02%
2021/05/11	6	86.60	0	0.00	85.90	6	12,948	0.05%
2021/05/10	4	88.53	11	88.82	89.00	-7	12,853	-0.05%
2021/05/07	11	87.75	53	87.22	88.60	-42	12,875	-0.33%
2021/05/06	27	89.75	10	89.21	89.60	17	12,753	0.13%
2021/05/05	25	87.92	37	87.92	88.00	-12	12,608	-0.10%
2021/05/04	24	87.40	67	88.37	86.90	-43	12,479	-0.34%
2021/05/03	9	88.62	2	88.00	87.90	7	12,256	0.06%
2021/04/29	22.3	88.26	9	88.98	88.20	13.3	12,192	0.11%
2021/04/28	18.1	89.55	8	89.95	89.60	10.1	12,015	0.08%
2021/04/27	1	90.40	6.6	90.97	91.80	-5.6	11,962	-0.05%
2021/04/26	1.3	89.45	2	89.60	90.00	-0.7	11,655	-0.01%
2021/04/23	3.5	88.60	31.3	89.55	90.00	-27.8	11,576	-0.24%
2021/04/22	34	90.11	24	90.05	90.20	10	11,496	0.09%
2021/04/21	7.1	89.85	4	90.70	90.20	3.1	11,250	0.03%
2021/04/20	7.1	90.40	31.3	90.48	91.10	-24.2	11,088	-0.22%
2021/04/19	6.1	90.43	10.6	90.11	91.10	-4.5	10,959	-0.04%
2021/04/16	28.3	89.39	3.9	89.46	89.90	24.4	10,862	0.22%
2021/04/15	7	88.53	13.1	88.56	89.00	-6.1	10,713	-0.06%
2021/04/14	8.1	86.10	7	86.79	86.50	1.1	10,361	0.01%
2021/04/13	49.1	87.41	23.4	87.01	86.80	25.7	10,254	0.25%
2021/04/12	13	85.18	7	85.40	85.50	6	9,964	0.06%
2021/04/09	4.1	82.16	34.2	82.07	82.30	-30.1	9,635	-0.31%
2021/04/08	0.2	79.60	1	79.60	80.10	-0.8	9,393	-0.01%
2021/04/07	2	79.95	2	80.10	80.10	0	9,483	0.00%
2021/04/06	25	80.00	2	80.00	80.00	23	9,421	0.24%
2021/04/01	24	79.61	0	0.00	79.60	24	9,379	0.26%
2021/03/31	3	79.20	18.1	79.41	79.80	-15.1	9,307	-0.16%
2021/03/30	0	0.00	1	78.90	79.00	-1	9,111	-0.01%
2021/03/29	7	78.80	14	78.85	78.90	-7	8,960	-0.08%
2021/03/26	0	0.00	5	77.46	77.30	-5	8,749	-0.06%
2021/03/25	0	0.00	1	76.50	76.50	-1	8,727	-0.01%
2021/03/24	4	75.65	2	75.75	76.20	2	8,794	0.02%
2021/03/23	0	0.00	2	75.90	75.90	-2	8,760	-0.02%
2021/03/22	30	74.20	8.3	75.67	76.40	21.7	8,791	0.25%
2021/03/19	14.3	74.26	2	74.85	74.50	12.3	8,741	0.14%
2021/03/18	1	75.80	21.4	76.02	76.60	-20.4	8,448	-0.24%
2021/03/17	2	76.35	3	77.00	76.40	-1	8,404	-0.01%
2021/03/16	1.1	76.73	2	77.05	77.30	-0.9	8,379	-0.01%
2021/03/15	6.3	77.26	0	77.33	76.80	6.3	8,295	0.08%
2021/03/12	1.1	76.61	1.1	77.16	77.20	0	8,147	0.00%
2021/03/11	5.3	76.87	40.7	77.50	76.70	-35.4	8,136	-0.44%
2021/03/10	0.1	73.90	7	74.26	74.60	-6.9	7,892	-0.09%
2021/03/09	3	72.93	1	73.60	73.60	2	8,016	0.02%
2021/03/08	10	72.40	0	0.00	73.50	10	7,984	0.13%
2021/03/05	5	72.58	0	0.00	72.90	5	7,925	0.06%
2021/03/04	7.5	72.98	0	0.00	73.40	7.5	8,131	0.09%
2021/03/03	2	74.40	8	74.80	74.80	-6	8,015	-0.07%
2021/03/02	0	0.00	5	74.36	73.80	-5	7,892	-0.06%
2021/02/26	16	72.65	3.8	72.89	72.70	12.2	7,823	0.16%
2021/02/25	3	74.80	27	74.88	75.00	-24	7,574	-0.32%
2021/02/24	3	74.20	2	73.70	73.80	1	7,457	0.01%
2021/02/23	1	73.90	4	73.25	73.80	-3	7,414	-0.04%
2021/02/22	0	0.00	6	71.85	71.60	-6	7,303	-0.08%
2021/02/19	13	70.37	0	0.00	70.20	13	7,346	0.18%
2021/02/18	0	0.00	5	70.86	70.70	-5	7,335	-0.07%
2021/02/17	1	70.00	35	70.00	70.00	-34	7,322	-0.46%
2021/02/05	1	68.40	5	68.94	68.50	-4	7,189	-0.06%
2021/02/03	1	68.30	0	0.00	68.80	1	7,356	0.01%
2021/02/02	20	69.00	4	68.93	68.80	16	7,379	0.22%
2021/02/01	2	67.15	0	67.00	66.70	2	7,337	0.03%
2021/01/29	14.1	66.42	1	66.90	65.60	13.1	7,324	0.18%
2021/01/28	4.2	68.02	0	0.00	67.70	4.2	7,211	0.06%
2021/01/27	0	0.00	1	69.80	69.10	-1	7,144	-0.01%
2021/01/26	4.2	69.54	0	0.00	69.50	4.2	7,192	0.06%
2021/01/25	0	0.00	7	69.64	70.30	-7	7,143	-0.10%
2021/01/22	1	70.00	0	0.00	69.20	1	7,168	0.01%
2021/01/21	2	69.50	1	70.20	69.30	1	7,107	0.01%
2021/01/20	15.2	69.56	3	69.90	69.30	12.2	7,091	0.17%
2021/01/19	6	71.00	2	71.10	71.70	4	6,943	0.06%
2021/01/18	4	71.03	0	0.00	71.50	4	6,961	0.06%
2021/01/15	8	73.29	0	0.00	72.30	8	6,980	0.11%
2021/01/14	5	73.94	3	74.30	74.20	2	7,207	0.03%
2021/01/13	2	73.75	12	74.32	74.00	-10	7,216	-0.14%
2021/01/12	4	73.28	2	73.30	73.60	2	7,147	0.03%
2021/01/11	0	0.00	20.7	73.87	74.40	-20.7	7,103	-0.29%
2021/01/08	3	72.43	8	72.15	72.70	-5	6,987	-0.07%
2021/01/07	5	71.70	2	71.65	71.50	3	6,942	0.04%
2021/01/06	18.1	70.56	0.1	70.60	70.70	18	6,917	0.26%
2021/01/05	8	70.78	3	71.00	71.00	5	6,853	0.07%
2021/01/04	6	71.70	9	71.91	71.40	-3	6,846	-0.04%
2020/12/31	2.9	71.96	6	71.78	71.90	-3.1	6,738	-0.05%
2020/12/30	0	0.00	7.7	71.87	72.50	-7.7	6,680	-0.12%
2020/12/29	0	0.00	5	70.20	70.40	-5	6,543	-0.08%
2020/12/28	0	0.00	4.1	70.27	70.60	-4.1	6,551	-0.06%
2020/12/25	6	69.57	3	69.37	69.40	3	6,507	0.05%
2020/12/24	0	0.00	4	68.98	69.20	-4	6,499	-0.06%
2020/12/23	2	68.45	0	0.00	68.10	2	6,491	0.03%
2020/12/22	1	70.10	7	69.66	68.60	-6	6,514	-0.09%
2020/12/21	2	69.15	11	68.87	69.40	-9	6,594	-0.14%
2020/12/18	0	0.00	2	68.30	67.50	-2	6,569	-0.03%
2020/12/17	2	68.40	3	68.20	68.60	-1	6,509	-0.02%
2020/12/16	0	0.00	11	68.11	68.70	-11	6,511	-0.17%
2020/12/15	5	66.92	0	0.00	67.20	5	6,617	0.08%
2020/12/14	2	68.05	0	0.00	67.80	2	6,588	0.03%
2020/12/11	2	67.80	2.9	68.00	68.30	-0.9	6,569	-0.01%
2020/12/10	0	0.00	12	67.98	67.80	-12	6,517	-0.18%
2020/12/09	3	67.20	1	67.70	67.10	2	6,427	0.03%
2020/12/08	2.7	67.01	2	67.05	67.20	0.7	6,400	0.01%
2020/12/07	0	0.00	1	67.30	67.50	-1	6,363	-0.02%
2020/12/04	2	67.80	4	67.80	67.70	-2	6,315	-0.03%
2020/12/03	33	66.69	31	67.07	66.60	2	6,168	0.03%
2020/12/02	6	65.28	0	0.00	65.60	6	5,943	0.10%
2020/12/01	8	65.60	20	65.30	66.00	-12	5,910	-0.20%
2020/11/30	1	65.50	0	0.00	64.20	1	5,907	0.02%
2020/11/27	0	0.00	2.1	65.70	65.60	-2.1	5,654	-0.04%
2020/11/26	1	65.10	0	0.00	65.80	1	5,616	0.02%
2020/11/25	1	65.50	1	65.90	65.50	0	5,653	0.00%
2020/11/24	5	65.84	1	66.00	65.60	4	5,612	0.07%
2020/11/23	5	66.06	1	66.20	66.20	4	5,592	0.07%
2020/11/20	0.1	65.40	2	65.25	65.70	-1.9	5,539	-0.03%
2020/11/18	2.3	64.97	1	64.90	65.50	1.3	5,456	0.02%
2020/11/17	2	64.10	2.1	64.25	65.00	-0.1	5,372	0.00%
2020/11/16	1	64.30	0.2	64.30	64.50	0.8	5,358	0.02%
2020/11/13	20	64.05	0	0.00	64.10	20	5,316	0.38%
2020/11/12	1	64.90	2	64.20	63.90	-1	5,289	-0.02%
2020/11/11	0	0.00	34	64.04	65.30	-34	5,230	-0.65%
2020/11/10	0	0.00	11	62.76	63.00	-11	5,017	-0.22%
2020/11/05	0	0.00	4	61.40	61.50	-4	4,970	-0.08%
2020/11/04	0	0.00	10	60.90	61.00	-10	4,997	-0.20%
2020/11/03	0	60.30	0	0.00	60.80	0	5,003	0.00%
2020/11/02	0	0.00	2	59.05	59.70	-2	4,967	-0.04%
2020/10/30	5	58.32	1	58.70	58.70	4	4,962	0.08%
2020/10/29	2	59.01	0	0.00	59.00	2	4,928	0.04%
2020/10/28	2	59.50	0	0.00	59.80	2	4,962	0.04%
2020/10/26	0	0.00	5	59.96	60.00	-5	5,021	-0.10%
2020/10/23	7	59.41	5	59.56	59.50	2	5,002	0.04%
2020/10/22	5	58.24	3	60.03	60.50	2	5,012	0.04%
2020/10/21	4	58.73	0	0.00	58.60	4	4,748	0.08%
2020/10/20	0	0.00	0	59.50	59.40	0	4,680	0.00%
2020/10/19	6	59.25	1	59.20	59.00	5	4,659	0.11%
2020/10/15	1	59.60	0	0.00	59.50	1	4,661	0.02%
2020/10/13	1	60.50	0.6	60.80	60.80	0.4	4,614	0.01%
2020/10/07	2	60.50	0	0.00	60.40	2	4,729	0.04%
2020/10/06	0	0.00	2	60.80	60.90	-2	4,765	-0.04%
2020/10/05	0	0.00	1	60.60	59.70	-1	4,799	-0.02%
2020/09/30	1	59.60	0	0.00	59.50	1	4,829	0.02%
2020/09/29	0	0.00	2	59.60	59.60	-2	4,838	-0.04%
2020/09/28	0	0.00	26	59.02	59.40	-26	4,940	-0.53%
2020/09/25	1	58.20	1	58.80	58.20	0	5,064	0.00%
2020/09/24	6	58.42	0	0.00	58.00	6	5,068	0.12%
2020/09/23	4	60.05	0	0.00	60.00	4	4,952	0.08%
2020/09/22	2	60.60	1	60.70	60.30	1	4,923	0.02%
2020/09/21	1	61.30	0	0.00	61.50	1	4,922	0.02%
2020/09/18	1	61.70	1	61.60	61.30	0	4,956	0.00%
2020/09/16	1	61.10	0	0.00	61.10	1	4,873	0.02%
2020/09/15	2	61.00	0	0.00	61.20	2	4,908	0.04%
2020/09/14	1	60.90	0	0.00	61.00	1	5,111	0.02%
2020/09/11	4	60.48	0	0.00	60.80	4	5,174	0.08%
2020/09/10	2	60.70	0	61.00	61.00	2	5,209	0.04%
2020/09/09	0	0.00	1	60.80	61.00	-1	5,268	-0.02%
2020/09/08	1	61.30	0	0.00	61.10	1	5,315	0.02%
2020/09/07	1	60.90	1	61.20	61.10	0	5,375	0.00%
2020/09/04	1	60.60	0	0.00	60.50	1	5,414	0.02%
2020/09/03	10	61.30	0.9	60.90	60.90	9.1	5,468	0.17%
2020/09/02	3	60.40	0	60.90	60.80	3	5,472	0.05%
2020/09/01	2	60.70	1	60.90	60.80	1	5,513	0.02%
2020/08/31	1	61.10	0	0.00	61.50	1	5,493	0.02%
2020/08/27	1	61.60	0	0.00	61.60	1	5,569	0.02%
2020/08/25	1	61.80	0	0.00	61.70	1	5,618	0.02%
2020/08/24	3	61.77	0	0.00	61.80	3	5,792	0.05%
2020/08/20	20	61.70	0	0.00	60.80	20	5,833	0.34%
2020/08/17	0	0.00	4	63.75	63.90	-4	5,891	-0.07%
2020/08/12	1	62.20	0	0.00	63.00	1	5,965	0.02%
2020/08/11	0	0.00	1	63.40	62.80	-1	5,954	-0.02%
2020/08/10	0	0.00	13	62.39	63.20	-13	5,937	-0.22%
2020/08/07	1	61.00	1	61.90	60.80	0	5,916	0.00%
2020/08/06	0	0.00	2.2	61.44	61.50	-2.2	5,879	-0.04%
2020/08/04	2	60.55	0	0.00	60.40	2	5,929	0.03%
2020/08/03	11	60.42	0.1	60.50	60.20	10.9	5,944	0.18%
2020/07/30	3	61.10	1	61.60	61.50	2	5,882	0.03%
2020/07/29	2	61.90	1	62.10	61.10	1	5,888	0.02%
2020/07/28	1	61.50	0	0.00	61.40	1	6,072	0.02%
2020/07/27	2	62.45	2	62.80	62.50	0	6,216	0.00%
2020/07/24	7	63.30	0	0.00	63.10	7	6,340	0.11%
2020/07/23	0	0.00	3	63.80	63.50	-3	6,414	-0.05%
2020/07/22	0	0.00	3	64.40	64.40	-3	6,532	-0.05%
2020/07/21	2	64.00	2	64.30	64.00	0	6,536	0.00%
2020/07/20	1	63.50	0	0.00	63.50	1	6,530	0.02%
2020/07/17	0	0.00	5	64.90	64.40	-5	6,539	-0.08%
2020/07/14	2	63.65	0	0.00	63.50	2	6,686	0.03%
2020/07/13	6	64.40	12	63.90	63.80	-6	6,736	-0.09%
2020/07/10	8	63.41	10	63.30	63.30	-2	6,769	-0.03%
2020/07/09	1	64.20	0	0.00	64.30	1	6,824	0.01%
2020/07/08	1	64.60	4	64.83	64.80	-3	6,800	-0.04%
2020/07/07	27	64.76	4	65.15	64.80	23	6,793	0.34%
2020/07/06	4	66.45	24	66.84	67.00	-20	6,748	-0.30%
2020/07/03	2	65.80	0	0.00	65.80	2	6,717	0.03%
2020/07/02	3	65.53	6	65.88	65.40	-3	6,741	-0.04%
2020/07/01	14	65.30	2	65.30	65.20	12	6,785	0.18%
2020/06/30	0	0.00	1	64.50	64.60	-1	6,830	-0.01%
2020/06/29	10	63.84	21	64.40	64.00	-11	6,899	-0.16%
2020/06/24	23	64.87	6	65.30	64.70	17	6,927	0.25%
2020/06/22	10	64.30	0	0.00	64.40	10	6,926	0.14%
2020/06/19	11	63.95	0	0.00	63.80	11	6,977	0.16%
2020/06/18	5.5	64.41	0	0.00	64.90	5.5	6,872	0.08%
2020/06/17	0	0.00	1	64.70	64.90	-1	6,986	-0.01%
2020/06/16	0	0.00	2.1	65.94	64.90	-2.1	7,318	-0.03%
2020/06/15	5	64.00	0	0.00	64.10	5	7,603	0.07%
2020/06/11	2	66.60	13	65.89	66.00	-11	7,974	-0.14%
2020/06/10	0	0.00	1	67.10	67.40	-1	8,066	-0.01%
2020/06/09	1	66.20	1	66.60	67.00	0	8,259	0.00%
2020/06/08	13	65.85	2	66.40	66.50	11	8,348	0.13%
2020/06/05	1	64.90	4	65.00	65.30	-3	8,335	-0.04%
2020/06/04	0	0.00	2	65.25	65.00	-2	8,396	-0.02%
2020/06/03	1	64.50	27	64.80	65.00	-26	8,516	-0.31%
2020/06/02	3	63.23	0	63.80	63.80	3	8,468	0.04%
2020/05/29	24	62.31	3	62.57	62.90	21	8,446	0.25%
2020/05/28	8	62.69	1	62.50	62.50	7	8,293	0.08%
2020/05/27	2	63.20	0.2	63.20	63.10	1.8	8,354	0.02%
2020/05/26	0	0.00	29	63.67	63.30	-29	8,396	-0.35%
2020/05/25	1	61.10	0	0.00	62.10	1	8,448	0.01%
2020/05/22	8	62.58	0	0.00	62.30	8	8,470	0.09%
2020/05/21	1	63.90	1	64.00	63.90	0	8,447	0.00%
2020/05/19	1	63.80	10	63.96	63.60	-9	8,447	-0.11%
2020/05/18	0	0.00	2	62.80	62.60	-2	8,411	-0.02%
2020/05/15	1	62.60	4	62.70	62.70	-3	8,405	-0.04%
2020/05/14	6	62.93	0	0.00	62.70	6	8,371	0.07%
2020/05/13	2	63.30	0	0.00	64.00	2	8,327	0.02%
2020/05/12	13	63.65	0	0.00	63.50	13	8,323	0.16%
2020/05/11	8	65.03	1	64.90	64.60	7	8,257	0.08%
2020/05/08	1	64.20	3	64.07	64.00	-2	8,230	-0.02%
2020/05/07	3	63.37	0	0.00	63.00	3	8,210	0.04%
2020/05/06	1	63.20	0	0.00	63.00	1	8,205	0.01%
2020/05/05	1	64.10	1	64.00	63.80	0	8,188	0.00%
2020/05/04	19	62.79	2	63.40	63.50	17	8,198	0.21%
2020/04/30	2	65.20	29	66.01	66.20	-27	8,042	-0.34%
2020/04/29	1	62.80	9	62.83	62.50	-8	7,891	-0.10%
2020/04/28	1	60.20	8	60.50	60.30	-7	7,794	-0.09%
2020/04/27	0	0.00	12	58.88	59.60	-12	7,875	-0.15%
2020/04/24	7	57.30	0	0.00	57.00	7	7,742	0.09%
2020/04/23	1	57.40	1	58.40	57.50	0	7,716	0.00%
2020/04/22	4	56.75	0	0.00	56.90	4	7,654	0.05%
2020/04/21	15	57.79	0	0.00	57.20	15	7,639	0.20%
2020/04/20	1	59.50	2	59.60	59.70	-1	7,513	-0.01%
2020/04/17	0	0.00	4	61.33	60.10	-4	7,495	-0.05%
2020/04/16	7	59.90	0	0.00	59.90	7	7,422	0.09%
2020/04/15	0	0.00	1	60.60	60.80	-1	7,338	-0.01%
2020/04/14	0	0.00	3	59.87	60.10	-3	7,272	-0.04%
2020/04/13	0	0.00	1	57.80	57.80	-1	7,171	-0.01%
2020/04/10	1	58.10	3	58.07	58.40	-2	7,148	-0.03%
2020/04/09	2	58.20	1	58.20	58.10	1	7,140	0.01%
2020/04/08	2	58.30	25	57.48	58.10	-23	7,074	-0.33%
2020/04/07	21	55.99	2	56.15	56.30	19	6,978	0.27%
2020/04/01	1	54.00	0	0.00	53.70	1	6,878	0.01%
2020/03/31	3	55.17	1	55.50	54.70	2	6,796	0.03%
2020/03/30	3	55.90	3	54.73	55.60	0	6,675	0.00%
2020/03/27	2	56.35	1	56.10	55.60	1	6,565	0.02%
2020/03/26	0	0.00	2	54.90	55.60	-2	6,510	-0.03%
2020/03/25	6	54.53	12	54.71	55.70	-6	6,568	-0.09%
2020/03/24	1	52.00	9	51.94	51.70	-8	6,495	-0.12%
2020/03/23	0	0.00	1	48.25	48.65	-1	6,443	-0.02%
2020/03/20	12	48.86	17	49.08	50.10	-5	6,317	-0.08%
2020/03/19	12	47.84	14	49.36	47.30	-2	5,969	-0.03%
2020/03/18	23	53.63	13	54.01	52.40	10	5,670	0.18%
2020/03/17	3	56.50	4.7	56.81	56.00	-1.7	5,452	-0.03%
2020/03/16	8	60.06	2	60.60	58.80	6	5,196	0.12%
2020/03/13	6	58.75	1	59.90	61.40	5	5,046	0.10%
2020/03/12	12	64.49	0	0.00	63.80	12	4,783	0.25%
2020/03/11	0	0.00	6	66.47	66.30	-6	4,630	-0.13%
2020/03/10	12	66.28	0	0.00	66.20	12	4,589	0.26%
2020/03/09	10	66.20	0	0.00	66.00	10	4,496	0.22%
2020/03/06	2	68.00	0	0.00	68.20	2	4,335	0.05%
2020/03/05	0	0.00	1	69.20	69.70	-1	4,258	-0.02%
2020/03/04	0.2	68.80	2	68.30	68.80	-1.8	4,251	-0.04%
2020/03/03	4	67.78	0	0.00	67.70	4	4,238	0.09%
2020/03/02	3	67.27	0	0.00	67.70	3	4,222	0.07%
2020/02/26	9	67.89	0	0.00	67.70	9	4,356	0.21%
2020/02/25	1	68.70	0	0.00	68.50	1	4,251	0.02%
2020/02/24	5	68.88	1	69.40	68.90	4	4,218	0.09%
2020/02/21	1	69.80	0	0.00	69.80	1	4,160	0.02%
2020/02/20	1	70.00	0	0.00	70.00	1	4,176	0.02%
2020/02/19	0	0.00	1	70.80	70.80	-1	4,164	-0.02%
2020/02/18	1.3	69.49	0	0.00	70.10	1.3	4,151	0.03%
2020/02/17	1	69.90	10	69.90	70.10	-9	4,148	-0.22%
2020/02/14	0	0.00	16	70.12	70.40	-16	4,179	-0.38%
2020/02/11	5	70.00	0	0.00	70.00	5	4,227	0.12%
2020/02/10	0.6	69.90	0	0.00	69.90	0.6	4,254	0.01%
2020/02/07	1	69.40	0	0.00	69.80	1	4,264	0.02%
2020/02/06	10	70.20	0	0.00	70.30	10	4,276	0.23%
2020/02/05	11	69.18	0	0.00	68.90	11	4,273	0.26%
2020/02/04	0	0.00	1	69.60	70.10	-1	4,220	-0.02%
2020/02/03	0	0.00	4.1	68.61	68.50	-4.1	4,252	-0.10%
2020/01/31	1	69.70	0	0.00	69.70	1	4,232	0.02%
2020/01/30	18	69.50	0	0.00	68.60	18	4,180	0.43%
2020/01/20	0	0.00	4	73.03	72.80	-4	4,016	-0.10%
2020/01/17	0	0.00	0	72.90	73.00	0	4,043	0.00%
2020/01/16	1	72.20	1	72.90	72.90	0	4,084	0.00%
2020/01/15	3	72.13	0	0.00	72.70	3	4,129	0.07%
2020/01/13	0	0.00	4	72.85	73.00	-4	4,170	-0.10%
2020/01/08	2	71.85	0	0.00	71.60	2	4,271	0.05%
2020/01/07	0	0.00	1	72.40	72.60	-1	4,271	-0.02%
2020/01/06	0	0.00	1	73.10	73.00	-1	4,300	-0.02%
2020/01/03	0	0.00	1	72.90	73.20	-1	4,342	-0.02%
2020/01/02	1.3	72.45	0	0.00	72.60	1.3	4,363	0.03%
2019/12/30	0	0.00	2	73.20	73.20	-2	4,398	-0.05%
2019/12/27	0	0.00	4	73.00	73.20	-4	4,412	-0.09%
2019/12/26	0	0.00	1	72.70	72.80	-1	4,416	-0.02%
2019/12/25	0	0.00	2	72.90	73.00	-2	4,480	-0.04%
2019/12/24	0.2	72.80	0	0.00	73.00	0.2	4,542	0.00%
2019/12/23	2.8	73.00	1	73.20	73.20	1.8	4,584	0.04%
2019/12/20	0	0.00	2	72.95	72.90	-2	4,634	-0.04%
2019/12/18	0	0.00	1	72.70	72.60	-1	4,579	-0.02%
2019/12/12	0	0.00	1	72.00	72.00	-1	4,727	-0.02%
2019/12/06	2	71.15	0	71.20	71.20	2	4,893	0.04%
2019/12/05	6	71.08	0	0.00	71.00	6	4,903	0.12%
2019/12/03	1	71.40	0	0.00	71.60	1	4,964	0.02%
2019/11/29	0	0.00	1	71.50	71.50	-1	5,070	-0.02%
2019/11/28	0	0.00	1	72.50	72.50	-1	5,047	-0.02%
2019/11/27	0	0.00	1	72.50	72.50	-1	5,089	-0.02%
2019/11/21	3	70.67	0	0.00	71.00	3	4,970	0.06%
2019/11/20	1	71.30	0	0.00	71.40	1	4,942	0.02%
2019/11/18	0.3	71.70	0	0.00	71.80	0.3	5,007	0.01%
2019/11/15	0	71.50	0	0.00	71.50	0	5,041	0.00%
2019/11/13	1	71.69	1	71.70	71.40	0	5,219	0.00%
2019/11/08	0.1	72.70	0	0.00	72.70	0.1	5,410	0.00%
2019/11/07	0	0.00	1	72.70	72.90	-1	5,457	-0.02%
2019/11/06	0	0.00	0.2	72.40	72.60	-0.2	5,488	0.00%
2019/11/05	2	72.50	3	72.57	72.90	-1	5,557	-0.02%
2019/11/04	0	0.00	9	71.87	72.30	-9	5,637	-0.16%
2019/10/31	3	72.17	1	72.30	72.00	2	5,881	0.03%
2019/10/30	0	0.00	3	72.03	72.10	-3	5,878	-0.05%
2019/10/28	1	71.00	1	71.20	71.40	0	6,054	0.00%
2019/10/25	2	71.55	1	71.40	71.40	1	6,093	0.02%
2019/10/23	22	71.57	4	71.70	71.30	18	6,183	0.29%
2019/10/22	0	0.00	2	71.60	71.90	-2	6,248	-0.03%
2019/10/21	0	0.00	10	70.90	71.10	-10	6,287	-0.16%
2019/10/17	1	70.70	2	70.90	71.20	-1	6,299	-0.02%
2019/10/16	0	0.00	1	70.70	70.80	-1	6,314	-0.02%
2019/10/15	0.5	70.20	0	0.00	70.30	0.5	6,511	0.01%
2019/10/14	10	70.00	2	69.80	70.00	8	6,563	0.12%
2019/10/09	1	69.00	0	0.00	69.00	1	6,565	0.02%
2019/10/08	0	0.00	1	70.00	69.80	-1	6,565	-0.02%
2019/10/07	2	69.40	0	69.70	69.50	2	6,600	0.03%
2019/10/04	0	0.00	2	69.70	69.50	-2	6,659	-0.03%
2019/10/03	3	69.00	1	69.20	69.00	2	6,680	0.03%
2019/10/02	0	0.00	1	70.70	70.00	-1	6,708	-0.01%
2019/10/01	0	0.00	1	70.50	70.60	-1	6,735	-0.01%
2019/09/27	3	70.03	0	0.00	69.70	3	6,739	0.04%
2019/09/26	3	70.67	0	0.00	70.40	3	7,074	0.04%
2019/09/25	0	0.00	2	70.80	70.80	-2	7,325	-0.03%
2019/09/24	3	70.73	1	70.90	71.00	2	7,476	0.03%
2019/09/23	0	0.00	3	71.03	70.90	-3	7,535	-0.04%
2019/09/18	0	0.00	3	70.60	70.40	-3	7,689	-0.04%
2019/09/17	5	70.64	11	70.81	71.00	-6	7,693	-0.08%
2019/09/16	1	70.50	3	70.90	70.60	-2	7,772	-0.03%
2019/09/11	0	0.00	1	69.70	69.40	-1	7,870	-0.01%
2019/09/10	0	0.00	1	69.30	69.40	-1	7,913	-0.01%
2019/09/05	0	0.00	3	69.03	69.30	-3	8,086	-0.04%
2019/09/04	2.4	68.58	2	68.55	68.40	0.4	8,109	0.01%
2019/09/03	12	67.96	0	0.00	67.30	12	8,162	0.15%
2019/09/02	1	68.60	2.1	68.62	68.50	-1.1	8,265	-0.01%
2019/08/30	11	68.18	3	68.27	68.80	8	8,341	0.10%
2019/08/29	0.2	67.80	0	0.00	67.60	0.2	8,323	0.00%
2019/08/28	3	67.03	0	0.00	67.20	3	8,339	0.04%
2019/08/27	0	0.00	1	67.40	67.00	-1	8,335	-0.01%
2019/08/26	6	67.33	1	67.40	67.20	5	8,216	0.06%
2019/08/23	0	0.00	12	67.92	68.30	-12	8,208	-0.15%
2019/08/22	1	68.40	2	68.20	67.90	-1	8,287	-0.01%
2019/08/21	2	67.90	1.2	68.01	67.90	0.8	8,494	0.01%
2019/08/19	12	67.03	0	0.00	67.00	12	8,469	0.14%
2019/08/16	2	66.20	5	67.20	67.20	-3	8,423	-0.04%
2019/08/15	12	66.05	0	0.00	66.00	12	8,326	0.14%
2019/08/14	4	66.93	0	0.00	66.90	4	8,290	0.05%
2019/08/13	13	67.12	0	67.50	67.00	13	8,251	0.16%
2019/08/12	4	67.78	0	0.00	67.60	4	8,173	0.05%
2019/08/08	3	68.60	0	0.00	68.10	3	8,181	0.04%
2019/08/07	4	68.08	0	0.00	68.10	4	8,170	0.05%
2019/08/06	17	68.25	2	67.75	68.30	15	8,166	0.18%
2019/08/05	4	69.28	0	0.00	69.10	4	8,126	0.05%
2019/08/02	8	69.74	0	0.00	69.70	8	8,056	0.10%
2019/08/01	9	70.78	1	70.80	70.70	8	8,029	0.10%
2019/07/31	1	71.60	0	0.00	71.30	1	8,026	0.01%
2019/07/30	0	0.00	2	71.80	71.50	-2	7,875	-0.03%
2019/07/26	1	71.30	0	0.00	71.70	1	7,803	0.01%
2019/07/25	2	71.30	0	0.00	71.60	2	7,784	0.03%
2019/07/24	3	71.47	0	0.00	71.40	3	7,732	0.04%
2019/07/23	6	71.90	0	0.00	71.70	6	7,680	0.08%
2019/07/22	2	71.90	0	0.00	71.90	2	7,618	0.03%
2019/07/19	0	0.00	3	72.30	71.90	-3	7,568	-0.04%
2019/07/17	10	71.19	0	0.00	72.60	10	7,567	0.13%
2019/07/16	2	71.85	5	72.00	71.70	-3	7,310	-0.04%
2019/07/15	5	71.82	7	71.90	72.00	-2	7,271	-0.03%
2019/07/12	2	72.10	0	0.00	72.00	2	7,276	0.03%
2019/07/11	6	72.15	5	72.10	72.00	1	7,260	0.01%
2019/07/10	2	72.10	82	72.00	72.30	-80	7,215	-1.11%
2019/07/09	14	72.10	0	0.00	72.10	14	7,178	0.20%
2019/07/08	4	72.48	0	0.00	72.50	4	7,199	0.06%
2019/07/05	20	73.00	3	73.03	73.10	17	7,250	0.23%
2019/07/04	5	72.84	0	0.00	72.70	5	7,288	0.07%
2019/07/03	11	72.74	9	73.02	72.60	2	7,289	0.03%
2019/07/02	7	78.24	4.9	78.34	78.30	2.1	7,011	0.03%
2019/07/01	2	78.70	5	78.70	78.80	-3	6,766	-0.04%
2019/06/28	1	78.60	0	0.00	78.60	1	6,585	0.02%
2019/06/27	1.1	78.88	3	79.00	78.60	-1.9	6,556	-0.03%
2019/06/26	8	78.84	0	0.00	78.60	8	6,458	0.12%
2019/06/25	8.1	79.13	1	79.50	79.10	7.1	6,394	0.11%
2019/06/24	8	78.99	0	0.00	79.40	8	6,338	0.13%
2019/06/21	1	78.50	1	78.80	78.80	0	6,353	0.00%
2019/06/19	0.2	78.80	39	78.91	78.90	-38.8	6,172	-0.63%
2019/06/18	2	78.40	0	0.00	78.70	2	6,150	0.03%
2019/06/14	0	0.00	2	78.20	78.40	-2	6,148	-0.03%
2019/06/13	4	77.80	0.3	78.00	77.90	3.7	6,108	0.06%
2019/06/11	0	0.00	1.3	77.63	78.00	-1.3	6,042	-0.02%
2019/06/10	32	77.70	0	0.00	77.70	32	5,934	0.54%
2019/06/05	0	0.00	0.6	78.30	78.50	-0.6	5,759	-0.01%
2019/06/04	0.2	78.30	0	0.00	78.30	0.2	5,736	0.00%
2019/06/03	10	78.30	5	78.40	78.30	5	5,714	0.09%
2019/05/31	0.2	78.10	2	78.30	78.50	-1.8	5,703	-0.03%
2019/05/30	10	77.90	0	0.00	77.80	10	5,722	0.17%
2019/05/29	0.8	77.50	0	0.00	77.50	0.8	5,830	0.01%
2019/05/27	1	77.90	12	78.20	78.40	-11	5,685	-0.19%
2019/05/23	7.2	77.34	1	77.30	77.90	6.2	5,732	0.11%
2019/05/22	5	77.40	8.2	77.79	77.50	-3.2	5,728	-0.06%
2019/05/21	0	0.00	5	78.30	78.60	-5	5,746	-0.09%
2019/05/20	2	77.10	1	77.00	77.50	1	5,692	0.02%
2019/05/17	0	0.00	0.1	76.70	76.50	-0.1	5,686	0.00%
2019/05/14	2	76.45	5	76.08	76.30	-3	5,667	-0.05%
2019/05/10	2	77.20	0	0.00	77.20	2	5,624	0.04%
2019/05/09	10	77.30	0	0.00	76.80	10	5,646	0.18%
2019/05/08	11	77.89	12	77.80	77.60	-1	5,611	-0.02%
2019/05/07	0.2	78.20	0	0.00	78.20	0.2	5,567	0.00%
2019/05/06	2	77.60	0	0.00	78.00	2	5,587	0.04%
2019/05/03	0	0.00	1	78.80	78.80	-1	5,592	-0.02%
2019/05/02	1	78.60	9	78.59	79.00	-8	5,691	-0.14%
2019/04/29	1.6	77.93	0	0.00	78.00	1.6	5,664	0.03%
2019/04/26	2	78.00	2	78.00	78.30	0	5,661	0.00%
2019/04/22	6	77.50	0	77.50	77.50	6	5,705	0.10%
2019/04/19	0	0.00	10	77.40	77.50	-10	5,730	-0.17%
2019/04/18	0	0.00	10.8	77.39	77.30	-10.8	5,740	-0.19%
2019/04/17	16.2	77.04	1	77.10	77.60	15.2	5,850	0.26%
2019/04/16	15	76.71	6	77.03	77.10	9	5,868	0.15%
2019/04/12	14.3	76.54	1.1	77.00	76.50	13.2	5,901	0.22%
2019/04/11	11	76.67	1	77.50	77.00	10	5,848	0.17%
2019/04/10	1	77.60	0	0.00	77.70	1	5,744	0.02%
2019/04/09	2	77.90	4.1	77.70	77.90	-2.1	5,749	-0.04%
2019/04/08	7	77.86	10	78.24	77.90	-3	5,719	-0.05%
2019/04/03	8.1	78.34	0	0.00	78.20	8.1	5,580	0.15%
2019/04/02	1	78.30	1	78.40	78.30	0	5,534	0.00%
2019/04/01	0.1	78.10	1	78.80	78.10	-0.9	5,499	-0.02%
2019/03/29	2	78.00	0	0.00	78.90	2	5,373	0.04%
2019/03/28	1	77.60	11	78.01	78.20	-10	5,333	-0.19%
2019/03/27	0	0.00	2	77.40	77.50	-2	5,289	-0.04%
2019/03/26	2	76.90	0	0.00	77.30	2	5,272	0.04%
2019/03/25	1	76.50	1	76.40	76.40	0	5,228	0.00%
2019/03/22	10	76.73	2	77.00	77.00	8	5,211	0.15%
2019/03/21	4	76.90	0	0.00	76.60	4	5,191	0.08%
2019/03/20	1.2	75.87	1.3	76.05	76.20	-0.1	5,113	0.00%
2019/03/19	4	76.15	0	0.00	76.00	4	5,124	0.08%
2019/03/18	0	0.00	1	76.00	76.50	-1	5,136	-0.02%
2019/03/14	4	75.85	0	0.00	75.60	4	5,041	0.08%
2019/03/13	1	76.10	0	0.00	76.00	1	5,124	0.02%
2019/03/11	0	0.00	0	75.80	75.50	0	5,299	0.00%
2019/03/07	3	75.80	1.5	76.13	76.20	1.5	5,503	0.03%
2019/03/06	0	0.00	1	75.50	75.80	-1	5,554	-0.02%
2019/03/04	2	75.65	0	0.00	75.60	2	5,719	0.03%
2019/02/27	17	76.68	1	76.70	76.90	16	5,652	0.28%
2019/02/26	5	76.20	2	77.00	77.10	3	5,578	0.05%
2019/02/25	45	76.18	2	76.60	76.60	43	5,547	0.78%
2019/02/22	15	75.44	0	0.00	76.20	15	5,516	0.27%
2019/02/21	0	0.00	1	76.00	76.10	-1	5,466	-0.02%
2019/02/20	2	75.15	0	0.00	75.40	2	5,468	0.04%
2019/02/19	6.1	75.03	1	75.30	75.10	5.1	5,441	0.09%
2019/02/18	10	74.60	10	75.00	74.80	0	5,449	0.00%
2019/02/15	5	74.50	0	0.00	74.50	5	5,413	0.09%
2019/02/14	1	75.00	2	75.15	74.60	-1	5,377	-0.02%
2019/02/13	1.1	75.02	1	75.00	74.90	0.1	5,355	0.00%
2019/02/12	11	74.55	10	75.00	75.00	1	5,318	0.02%
2019/02/11	5	74.70	0	0.00	74.50	5	5,349	0.09%
2019/01/29	0	0.00	1	76.20	76.20	-1	5,242	-0.02%
2019/01/25	0	0.00	2	75.30	75.70	-2	5,227	-0.04%
2019/01/24	0	0.00	1	74.80	74.60	-1	5,217	-0.02%
2019/01/23	4	74.85	0	0.00	74.60	4	5,219	0.08%
2019/01/18	0	0.00	2	75.85	75.60	-2	5,181	-0.04%
2019/01/16	0.3	75.50	1	75.90	75.50	-0.7	5,229	-0.01%
2019/01/15	0	0.00	2	75.45	75.80	-2	5,239	-0.04%
2019/01/11	1	74.80	1	74.90	74.90	0	5,266	0.00%
2019/01/09	1	74.30	0	0.00	74.50	1	5,332	0.02%
2019/01/08	0	0.00	2	74.95	74.20	-2	5,226	-0.04%
2019/01/04	2	73.20	0	0.00	73.10	2	5,352	0.04%
2019/01/03	5	73.08	0	0.00	73.30	5	5,636	0.09%
2018/12/28	0	0.00	3	74.97	75.50	-3	5,679	-0.05%
2018/12/27	0	0.00	3	73.77	74.00	-3	5,708	-0.05%
2018/12/26	1	72.50	30	72.80	72.40	-29	5,774	-0.50%
2018/12/25	1	72.50	0	0.00	72.60	1	5,817	0.02%
2018/12/21	1.2	74.00	0	0.00	74.10	1.2	6,033	0.02%
2018/12/20	0	0.00	1	74.30	74.40	-1	6,089	-0.02%
2018/12/17	2	72.90	0	0.00	73.30	2	6,358	0.03%
2018/12/14	0.9	73.00	0	0.00	73.00	0.9	6,347	0.01%
2018/12/13	0	0.00	1.2	72.93	73.00	-1.2	6,353	-0.02%
2018/12/12	1	72.30	0	0.00	72.40	1	6,363	0.02%
2018/12/07	0	0.00	1	73.20	73.20	-1	6,325	-0.02%
2018/12/06	33	72.71	0	0.00	72.50	33	6,380	0.52%
2018/12/05	12	73.60	0	0.00	73.70	12	6,343	0.19%
2018/12/04	20	74.50	0	0.00	74.20	20	6,287	0.32%
2018/12/03	2	75.05	0	0.00	74.40	2	6,266	0.03%
2018/11/30	1	74.60	0	0.00	74.30	1	6,193	0.02%
2018/11/29	0	74.60	0	0.00	74.30	0	6,117	0.00%
2018/11/28	5	73.58	0	0.00	74.80	5	6,053	0.08%
2018/11/27	16	74.81	0	0.00	74.80	16	5,925	0.27%
2018/11/22	1	76.50	0	0.00	76.70	1	5,964	0.02%
2018/11/21	1	77.50	0	0.00	77.20	1	6,047	0.02%
2018/11/20	0	0.00	2	78.75	78.10	-2	6,115	-0.03%
2018/11/19	1	78.30	2	78.00	78.80	-1	6,163	-0.02%
2018/11/13	2	76.60	0	0.00	76.70	2	6,514	0.03%
2018/11/12	0	0.00	1	77.50	77.30	-1	6,610	-0.02%
2018/11/08	0.2	77.30	3	77.43	77.30	-2.8	6,791	-0.04%
2018/11/07	0	0.00	0	77.50	77.40	0	6,790	0.00%
2018/11/06	2	77.40	0.1	77.50	77.50	1.9	6,752	0.03%
2018/11/02	2	76.60	1	77.00	77.90	1	6,681	0.01%
2018/11/01	0	0.00	2	76.95	77.00	-2	6,741	-0.03%
2018/10/30	2	75.60	0	0.00	75.70	2	6,709	0.03%
2018/10/29	0.6	75.80	0	0.00	75.80	0.6	6,681	0.01%
2018/10/26	0	0.00	0	75.10	75.10	0	6,716	0.00%
2018/10/25	5	74.04	0	0.00	74.00	5	6,726	0.07%
2018/10/24	1	74.50	16	75.68	75.40	-15	6,706	-0.22%
2018/10/23	22	75.45	0	0.00	75.20	22	6,715	0.33%
2018/10/22	2	76.05	0	0.00	76.40	2	6,692	0.03%
2018/10/19	2.1	76.09	0	0.00	76.50	2.1	6,699	0.03%
2018/10/18	7	76.50	0	0.00	76.70	7	6,662	0.11%
2018/10/17	4	77.40	0	0.00	76.70	4	6,638	0.06%
2018/10/16	8	76.81	0	0.00	77.00	8	6,628	0.12%
2018/10/15	1	76.50	0	0.00	76.50	1	6,622	0.02%
2018/10/12	17	76.00	10	75.40	77.90	7	6,564	0.11%
2018/10/11	24	77.24	1	78.10	76.10	23	6,578	0.35%
2018/10/08	1.1	82.38	1	82.10	82.10	0.1	6,273	0.00%
2018/10/05	6	82.15	10	82.00	82.10	-4	6,286	-0.06%
2018/10/04	3	83.00	0	0.00	83.10	3	6,242	0.05%
2018/10/03	1	83.90	0	0.00	83.80	1	6,233	0.02%
2018/10/02	0	0.00	1	85.00	84.00	-1	6,371	-0.02%
2018/10/01	0.2	84.70	0	0.00	85.00	0.2	6,567	0.00%
2018/09/28	11	84.50	0	0.00	84.80	11	6,753	0.16%
2018/09/26	0	0.00	4	84.05	84.00	-4	6,764	-0.06%
2018/09/21	4	84.90	17	85.49	85.50	-13	6,977	-0.19%
2018/09/18	1	84.00	0	0.00	84.40	1	7,112	0.01%
2018/09/17	0	0.00	0	84.00	83.90	0	7,164	0.00%
2018/09/12	0	83.60	0	0.00	83.60	0	7,291	0.00%
2018/09/10	2	83.40	0	0.00	83.40	2	7,521	0.03%
2018/09/07	0.3	83.50	0	0.00	83.40	0.3	7,683	0.00%
2018/09/05	2	83.50	0	83.50	83.50	2	7,849	0.03%
2018/09/04	0.7	84.50	0	84.50	84.50	0.7	7,958	0.01%
2018/08/31	0	0.00	1	85.40	85.40	-1	8,286	-0.01%
2018/08/30	4	84.20	0	0.00	84.50	4	8,398	0.05%
2018/08/29	0	0.00	10	85.00	85.40	-10	8,444	-0.12%
2018/08/27	0	0.00	9	84.72	84.80	-9	8,506	-0.11%
2018/08/23	10	83.60	1	84.50	84.50	9	8,946	0.10%
2018/08/22	0	0.00	1	83.70	83.90	-1	8,967	-0.01%
2018/08/20	2	83.10	2	83.20	83.10	0	8,959	0.00%
2018/08/17	0	0.00	1	83.00	83.30	-1	8,953	-0.01%
2018/08/16	5	82.28	0	0.00	82.10	5	8,892	0.06%
2018/08/15	3	83.17	2	83.20	83.30	1	8,821	0.01%
2018/08/14	2	83.75	0	0.00	83.50	2	8,801	0.02%
2018/08/13	5	83.68	0	0.00	83.50	5	8,794	0.06%
2018/08/10	1	84.20	1	84.50	84.60	0	8,842	0.00%
2018/08/09	1	84.30	2	84.75	84.60	-1	8,978	-0.01%
2018/08/08	0	0.00	7	84.83	85.00	-7	9,076	-0.08%
2018/08/07	1	83.60	2	83.95	83.70	-1	9,096	-0.01%
2018/08/03	2	83.45	2	84.00	83.80	0	9,197	0.00%
2018/08/02	18	83.71	1	84.70	83.60	17	9,249	0.18%
2018/08/01	0	0.00	1	84.80	84.80	-1	9,237	-0.01%
2018/07/31	3	84.27	10	84.50	84.90	-7	9,244	-0.08%
2018/07/30	0	0.00	1	84.20	84.20	-1	9,209	-0.01%
2018/07/26	3	83.77	0.3	84.10	84.10	2.7	9,233	0.03%
2018/07/25	1	83.60	0.3	83.60	83.60	0.7	9,262	0.01%
2018/07/20	1	83.50	0	0.00	84.00	1	9,285	0.01%
2018/07/19	0	0.00	4	85.50	83.90	-4	9,301	-0.04%
2018/07/18	0	0.00	10	85.03	85.60	-10	9,362	-0.11%
2018/07/16	0	0.00	1	84.80	84.50	-1	9,333	-0.01%
2018/07/13	0	0.00	4	84.90	85.00	-4	9,408	-0.04%
2018/07/11	1	83.00	0.9	83.60	83.90	0.1	9,467	0.00%
2018/07/10	2	82.90	9.4	82.89	82.70	-7.4	9,399	-0.08%
2018/07/09	6	87.20	9	87.50	87.50	-3	9,278	-0.03%
2018/07/06	6	87.47	17	87.51	87.10	-11	9,096	-0.12%
2018/07/05	0.7	87.70	3	87.97	88.00	-2.3	8,965	-0.03%
2018/07/04	2.5	87.93	1	87.80	88.00	1.5	8,937	0.02%
2018/07/03	1	87.50	1	88.10	88.00	0	8,932	0.00%
2018/07/02	0	0.00	21.5	87.20	87.30	-21.5	8,792	-0.24%
2018/06/29	0	0.00	14	86.49	87.20	-14	8,711	-0.16%
2018/06/28	7	84.49	4	85.20	84.50	3	8,480	0.04%
2018/06/27	0	0.00	1	85.80	85.50	-1	8,396	-0.01%
2018/06/26	50	85.21	4	85.40	85.40	46	8,411	0.55%
2018/06/25	2	84.45	5	84.80	85.00	-3	8,335	-0.04%
2018/06/22	12	83.86	1	84.40	84.60	11	8,317	0.13%
2018/06/21	2	83.95	0	0.00	84.20	2	8,311	0.02%
2018/06/20	1	83.10	48	84.27	84.40	-47	8,322	-0.56%
2018/06/19	57	83.26	50	83.30	82.80	7	8,338	0.08%
2018/06/14	8	84.40	20	84.80	84.20	-12	8,003	-0.15%
2018/06/13	50	85.20	51	85.21	85.90	-1	7,851	-0.01%
2018/06/12	55	85.27	50	85.30	85.30	5	8,023	0.06%
2018/06/11	20	85.00	1	84.90	85.00	19	7,862	0.24%
2018/06/08	1	85.30	0	0.00	85.50	1	7,740	0.01%
2018/06/07	1	86.50	0	0.00	86.90	1	7,586	0.01%
2018/06/06	0	0.00	1	86.50	86.40	-1	7,526	-0.01%
2018/06/05	18	86.40	2	86.90	86.50	16	7,430	0.22%
2018/06/04	0	0.00	2	86.00	86.40	-2	7,352	-0.03%
2018/05/31	7	84.33	1	85.10	83.70	6	7,319	0.08%
2018/05/30	2	85.00	0	0.00	85.10	2	6,891	0.03%
2018/05/29	0	0.00	1	86.00	86.00	-1	6,824	-0.01%
2018/05/28	4	86.05	1	85.70	86.30	3	6,870	0.04%
2018/05/25	1	86.50	0	0.00	86.00	1	6,862	0.01%
2018/05/24	0	0.00	2.4	87.08	87.40	-2.4	6,838	-0.03%
2018/05/22	0	0.00	3	87.27	86.70	-3	6,858	-0.04%
2018/05/21	0	0.00	1	87.10	87.10	-1	6,891	-0.01%
2018/05/18	1	86.90	11.2	87.01	87.30	-10.2	6,938	-0.15%
2018/05/17	2.4	87.01	8	87.24	87.20	-5.7	7,011	-0.08%
2018/05/16	2.4	85.78	4	85.98	86.40	-1.6	6,889	-0.02%
2018/05/15	2.3	85.31	0	0.00	85.20	2.3	6,913	0.03%
2018/05/14	0	0.00	6	85.32	85.50	-6	6,995	-0.09%
2018/05/11	0	0.00	3	84.80	85.00	-3	7,005	-0.04%
2018/05/10	0	0.00	1	83.80	83.80	-1	6,958	-0.01%
2018/05/09	5	83.04	1	83.20	83.00	4	6,928	0.06%
2018/05/08	0	0.00	1	82.90	82.90	-1	6,957	-0.01%
2018/05/07	0.5	82.40	0	0.00	82.50	0.5	6,926	0.01%
2018/05/04	0.5	81.80	0	0.00	81.80	0.5	6,915	0.01%
2018/05/03	0	0.00	1	82.30	81.70	-1	6,893	-0.01%
2018/05/02	0	0.00	7	82.97	82.90	-7	6,902	-0.10%
2018/04/27	1	80.80	0	0.00	80.80	1	6,865	0.01%
2018/04/26	1.1	80.55	0	0.00	81.00	1.1	6,892	0.02%
2018/04/25	7	80.39	0	0.00	80.90	7	6,858	0.10%
2018/04/24	5.5	80.95	0	0.00	80.90	5.5	6,871	0.08%
2018/04/23	2.5	82.00	0	0.00	82.00	2.5	6,830	0.04%
2018/04/20	1.1	82.81	0	0.00	83.00	1.1	6,791	0.02%
2018/04/19	0	0.00	4	83.53	83.80	-4	6,790	-0.06%
2018/04/18	0.5	82.70	0	0.00	82.90	0.5	6,794	0.01%
2018/04/17	6.5	82.42	0	0.00	82.40	6.5	6,838	0.10%
2018/04/13	1	84.30	1	84.40	84.10	0	7,195	0.00%
2018/04/12	1	83.90	4	84.40	84.80	-3	7,292	-0.04%
2018/04/11	0	0.00	1	83.98	83.90	-1	7,301	-0.01%
2018/04/10	0	0.00	3.3	83.53	83.80	-3.3	7,346	-0.04%
2018/04/09	1	82.70	6	82.68	83.40	-5	7,330	-0.07%
2018/04/03	4	81.10	0	0.00	81.30	4	7,277	0.05%
2018/04/02	6	81.40	0.1	81.60	81.60	5.9	7,305	0.08%
2018/03/31	2	81.80	0	0.00	81.60	2	7,321	0.03%
2018/03/30	0	0.00	0.4	82.00	82.10	-0.4	7,404	-0.01%
2018/03/29	3.3	81.62	0	81.80	81.80	3.3	7,355	0.04%
2018/03/28	1	82.00	0.2	82.50	82.50	0.8	7,293	0.01%
2018/03/27	4.3	82.80	0	0.00	83.10	4.3	7,308	0.06%
2018/03/26	2.4	82.58	2	82.85	82.50	0.4	7,279	0.01%
2018/03/23	0	0.00	2	82.10	82.20	-2	7,236	-0.03%
2018/03/22	2	82.20	2	83.00	83.10	0	7,161	0.00%
2018/03/21	0	0.00	20	82.70	82.50	-20	7,064	-0.28%
2018/03/20	0	0.00	2	82.35	82.50	-2	7,102	-0.03%
2018/03/19	0	0.00	2	81.80	82.00	-2	7,048	-0.03%
2018/03/16	0	0.00	2	81.45	81.70	-2	7,015	-0.03%
2018/03/15	1	80.30	0	0.00	80.30	1	6,803	0.01%
2018/03/14	0	0.00	5	80.30	80.50	-5	6,822	-0.07%
2018/03/13	0	0.00	1	80.10	81.00	-1	6,826	-0.01%
2018/03/12	0	0.00	23	80.24	80.50	-23	6,827	-0.34%
2018/03/09	23.1	79.18	0.4	79.20	79.30	22.7	6,749	0.34%
2018/03/08	5.2	79.25	0	0.00	79.00	5.2	6,768	0.08%
2018/03/07	1.4	79.37	0	0.00	79.40	1.4	6,774	0.02%
2018/03/06	0.6	79.30	1	79.00	79.30	-0.4	6,825	-0.01%
2018/03/05	0	0.00	1	78.40	78.10	-1	6,856	-0.01%
2018/03/02	2	78.00	0	0.00	78.30	2	6,805	0.03%
2018/03/01	1	78.80	1	79.80	79.10	0	6,758	0.00%
2018/02/27	0	0.00	1	80.60	80.60	-1	6,677	-0.01%
2018/02/26	0	0.00	16	80.13	80.30	-16	6,606	-0.24%
2018/02/22	0.2	78.60	1	78.20	78.50	-0.8	6,628	-0.01%
2018/02/21	0	0.00	8.1	78.62	79.00	-8.1	6,641	-0.12%
2018/02/12	3	76.53	0	0.00	76.20	3	6,582	0.05%
2018/02/09	4	75.83	0	0.00	76.00	4	6,514	0.06%
2018/02/08	0	77.70	0.4	77.70	77.70	-0.4	6,396	-0.01%
2018/02/07	8	78.01	23	78.50	77.70	-15	6,437	-0.23%
2018/02/06	7.4	76.76	3	76.50	76.10	4.4	6,359	0.07%
2018/02/05	3	78.60	0	0.00	78.80	3	6,218	0.05%
2018/02/02	4	79.55	1	79.80	79.80	3	6,146	0.05%
2018/02/01	4	80.18	0	0.00	80.10	4	6,150	0.07%
2018/01/31	1.2	80.10	6	80.42	80.10	-4.8	6,124	-0.08%
2018/01/29	0	0.00	1	82.00	82.00	-1	6,075	-0.02%
2018/01/26	22	81.11	0	0.00	81.60	22	6,088	0.36%
2018/01/25	4	81.20	20	81.89	81.80	-16	6,071	-0.26%
2018/01/24	20	80.50	0	0.00	80.30	20	6,009	0.33%
2018/01/23	0	0.00	2.1	80.64	80.90	-2.1	6,006	-0.04%
2018/01/22	2.5	80.74	0	80.70	80.80	2.5	5,999	0.04%
2018/01/19	9.6	80.80	1	81.10	81.10	8.6	5,950	0.14%
2018/01/18	0	0.00	2	81.95	81.20	-2	5,918	-0.03%
2018/01/17	16.5	81.09	1	81.00	81.50	15.5	5,854	0.26%
2018/01/16	0.5	81.20	0	0.00	81.50	0.5	5,776	0.01%
2018/01/15	0	0.00	3	81.70	82.00	-3	5,739	-0.05%
2018/01/12	3	81.37	0	0.00	81.10	3	5,700	0.05%
2018/01/11	7.2	81.28	0	0.00	82.00	7.2	5,616	0.13%
2018/01/10	5.3	82.87	14	82.99	82.70	-8.7	5,560	-0.16%
2018/01/09	0	0.00	28	80.34	81.70	-28	5,348	-0.52%
2018/01/08	0.3	79.10	0	0.00	79.50	0.3	5,184	0.01%
2018/01/05	5	78.00	0	0.00	78.00	5	5,097	0.10%
2018/01/04	2	77.55	2	78.30	78.00	0	5,162	0.00%
2018/01/03	0	0.00	2	78.00	78.20	-2	5,196	-0.04%
2018/01/02	3	76.80	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－24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－26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－26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-內湖民權券商分點個股進出
元大-內湖民權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-內湖民權 券商分點個股進出 元大-內湖民權 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-內湖民權券商分點個股進出
元大-內湖民權券商分點全部個股操作績效/獲利分析