騰輝電子-KY (6672)-新光券商分點個股進出

台股 » 個股 » 騰輝電子-KY » 籌碼相關 » 券商分點績效 » 券商分點個股進出

騰輝電子-KY

(6672)

可現股當沖

股價
84.7
漲跌
▼2.6
漲幅
-2.98%
成交量
381張
產業
上市電子零組件類股
217人加入追蹤

立即追蹤
本地時間:13:30

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

騰輝電子-KY (6672)籌碼相關－新光券商分點個股進出

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

新光券商分點個股進出
新光券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/16	2	85.35	2	85.20	84.70	0	471	0.00%
2024/04/15	2	87.60	0	0.00	87.30	2	476	0.42%
2024/04/12	0	88.81	0	0.00	88.50	0	486	0.00%
2024/04/11	3	88.40	11	88.52	88.10	-8	486	-1.65%
2024/04/10	1	89.60	1	89.20	89.10	0	486	0.00%
2024/04/09	8	89.90	9	89.42	89.20	-1	485	-0.21%
2024/04/08	0	0.00	0	91.30	91.20	0	478	-0.01%
2024/04/03	3	92.37	10	91.91	92.20	-7	478	-1.46%
2024/04/02	9	92.44	5.1	92.17	92.00	3.9	479	0.82%
2024/04/01	13	92.27	11	93.13	92.20	2	483	0.41%
2024/03/29	8.1	90.54	10	90.99	91.00	-1.9	473	-0.41%
2024/03/28	9	89.79	4	89.78	89.60	5	470	1.06%
2024/03/27	8.1	89.16	7	89.31	89.60	1.1	470	0.22%
2024/03/26	12	91.16	10	89.65	89.00	2	471	0.42%
2024/03/25	0	91.70	2.1	90.82	91.00	-2	476	-0.43%
2024/03/22	12	89.93	10	89.86	89.70	2	483	0.41%
2024/03/21	9	89.83	0	0.00	89.70	9	490	1.83%
2024/03/20	3	89.70	3.1	89.96	90.00	-0.1	515	-0.01%
2024/03/19	1.1	89.60	2.1	89.70	89.70	-1	551	-0.19%
2024/03/18	1.1	88.92	0.1	89.00	89.40	0.9	551	0.17%
2024/03/15	5	88.78	1.1	88.55	88.40	3.9	553	0.70%
2024/03/14	2	89.60	2.3	89.80	89.10	-0.3	551	-0.06%
2024/03/13	4	91.58	0	0.00	91.20	4	547	0.73%
2024/03/12	2	91.90	0	0.00	92.20	2	545	0.37%
2024/03/11	0	91.40	0	91.40	91.20	0	550	0.00%
2024/03/08	2	90.10	4	89.68	89.80	-2	552	-0.36%
2024/03/06	0	92.94	8.1	90.56	92.10	-8.1	554	-1.46%
2024/03/05	0	91.70	1	91.30	91.30	-1	551	-0.18%
2024/03/04	1	91.50	5	92.04	91.60	-4	555	-0.72%
2024/03/01	7	91.70	0	0.00	91.20	7	554	1.26%
2024/02/29	2	92.50	0	0.00	92.50	2	554	0.36%
2024/02/27	2	92.45	10	92.10	91.80	-8	553	-1.45%
2024/02/26	7.2	93.19	0	0.00	93.40	7.2	550	1.32%
2024/02/23	4	93.40	3	93.03	92.70	1	549	0.18%
2024/02/22	5.1	93.75	2	93.60	93.60	3	551	0.55%
2024/02/21	8	94.54	5	95.12	94.10	3	544	0.55%
2024/02/20	3.2	94.83	3	94.80	94.70	0.2	556	0.04%
2024/02/19	5.3	96.66	9	95.93	95.80	-3.7	566	-0.64%
2024/02/16	6.1	96.90	10	96.75	97.50	-3.9	576	-0.67%
2024/02/15	10.1	93.27	9	94.04	93.60	1.1	559	0.19%
2024/02/05	3	94.53	18	95.08	94.60	-15	552	-2.72%
2024/02/02	6	93.92	3	93.90	93.90	3	537	0.56%
2024/02/01	1	91.90	8	91.81	91.40	-7	516	-1.35%
2024/01/31	4	90.70	7	90.91	91.00	-3	510	-0.59%
2024/01/30	0	90.13	0	0.00	90.20	0	511	0.00%
2024/01/29	2	90.05	2	90.20	90.20	0	511	0.00%
2024/01/26	19	90.85	19	90.06	89.60	0	512	0.00%
2024/01/25	6	91.85	5	91.22	90.90	1	513	0.20%
2024/01/24	19	91.69	26.1	90.55	91.00	-7.1	506	-1.40%
2024/01/23	0	86.80	7	86.77	87.20	-7	469	-1.49%
2024/01/22	3	85.00	15	86.07	86.20	-12	468	-2.56%
2024/01/19	1	83.90	8	83.73	84.80	-7	466	-1.50%
2024/01/18	1	82.81	8	82.91	83.50	-7	466	-1.50%
2024/01/17	4	84.35	5	84.00	84.00	-1	467	-0.21%
2024/01/16	1	84.50	7	84.81	84.80	-6	469	-1.28%
2024/01/15	0	0.00	0	84.90	85.50	0	471	0.00%
2024/01/12	2	84.85	4	84.33	83.90	-2	477	-0.41%
2024/01/11	4	84.33	1	84.70	85.00	3	485	0.63%
2024/01/10	10	83.77	5	83.62	83.80	5	488	1.02%
2024/01/09	13.2	84.93	13	84.18	84.50	0.2	489	0.04%
2024/01/08	21	86.00	3	86.00	85.30	18	486	3.70%
2024/01/05	2	87.80	1	88.00	87.80	1	487	0.21%
2024/01/04	11	88.28	2	88.20	88.10	9	501	1.80%
2024/01/03	7	89.57	3	89.23	88.50	4	529	0.76%
2024/01/02	0	0.00	2	90.10	90.20	-2	539	-0.37%
2023/12/29	5	89.56	10	90.01	90.20	-5	543	-0.92%
2023/12/28	13	90.46	14	90.02	89.90	-1	546	-0.18%
2023/12/27	4	90.43	5	90.38	90.60	-1	548	-0.18%
2023/12/26	2	88.30	1	89.40	89.40	1	549	0.18%
2023/12/25	3	88.47	4	88.00	88.00	-1	549	-0.18%
2023/12/22	8	88.61	3	88.70	88.40	5	553	0.91%
2023/12/21	2	88.75	7	88.66	88.40	-5	558	-0.90%
2023/12/20	3	88.97	2	89.00	89.20	1	565	0.18%
2023/12/19	4	88.36	1	88.30	88.40	3	568	0.53%
2023/12/18	3	90.87	2	89.80	89.80	1	568	0.18%
2023/12/15	19.1	91.02	9	91.22	92.10	10.1	565	1.78%
2023/12/14	23	90.78	28	90.97	91.90	-5	552	-0.91%
2023/12/13	3	88.20	4	88.58	88.70	-1	522	-0.19%
2023/12/12	2	89.00	3	89.60	87.80	-1	544	-0.18%
2023/12/11	2.1	88.90	0	0.00	88.60	2.1	555	0.37%
2023/12/08	4	89.08	0	0.00	88.80	4	561	0.71%
2023/12/07	5	89.07	0	0.00	88.90	5	574	0.87%
2023/12/06	2	89.65	2	90.30	90.10	0	594	0.00%
2023/12/05	1	90.08	1	89.50	89.50	0	628	0.00%
2023/12/04	3.1	89.67	0	0.00	89.50	3.1	655	0.47%
2023/12/01	1	88.90	10	89.88	91.00	-9	704	-1.28%
2023/11/30	0	89.70	5	89.30	89.50	-5	719	-0.70%
2023/11/29	3	89.13	0	0.00	88.50	3	719	0.42%
2023/11/28	2	87.65	3	88.03	88.10	-1	724	-0.14%
2023/11/27	0	0.00	2	87.20	86.90	-2	738	-0.27%
2023/11/24	3.1	88.35	3	88.23	88.20	0.1	759	0.02%
2023/11/23	10	89.59	7	88.81	88.50	3	770	0.39%
2023/11/22	7	89.90	16	89.72	89.50	-9	778	-1.16%
2023/11/21	6.1	90.30	9	90.46	90.00	-2.9	787	-0.37%
2023/11/20	4	90.12	3	89.87	89.60	1	791	0.13%
2023/11/17	18	89.12	11	89.94	90.30	7	794	0.88%
2023/11/16	2	88.80	1	90.00	88.80	1	786	0.13%
2023/11/15	8	87.00	7	87.53	88.10	1	785	0.13%
2023/11/14	4	86.45	5	85.76	85.20	-1	832	-0.12%
2023/11/13	1	86.80	0	0.00	86.10	1	854	0.12%
2023/11/10	9	86.13	9	85.79	85.60	0	875	0.00%
2023/11/09	5	87.22	6	86.65	86.00	-1	902	-0.11%
2023/11/08	8	87.93	9	87.52	87.50	-1	932	-0.11%
2023/11/07	19	88.68	17	87.93	88.00	2	1,023	0.20%
2023/11/06	15	89.12	12	88.50	88.90	3	1,133	0.26%
2023/11/03	7	88.66	10	88.58	88.50	-3	1,290	-0.23%
2023/11/02	9	87.19	8	88.10	88.00	1	1,307	0.08%
2023/11/01	6	84.53	8	85.13	86.00	-2	1,304	-0.15%
2023/10/31	7	85.45	3	84.80	84.40	4	1,303	0.31%
2023/10/30	2	86.70	2	86.65	86.30	0	1,301	0.00%
2023/10/27	5	87.62	10	87.30	87.10	-5	1,306	-0.38%
2023/10/26	2	88.05	3	87.60	87.30	-1	1,308	-0.08%
2023/10/25	8	88.63	12	88.63	88.50	-4	1,318	-0.30%
2023/10/24	3	88.57	1	88.20	88.20	2	1,337	0.15%
2023/10/23	0	88.20	4	88.48	88.80	-4	1,339	-0.30%
2023/10/20	11	87.76	6	88.12	87.80	5	1,348	0.37%
2023/10/19	4	88.57	3	88.87	89.40	1	1,348	0.07%
2023/10/18	7	88.63	0	90.80	88.70	7	1,347	0.52%
2023/10/17	3	91.23	1	90.00	90.00	2	1,346	0.15%
2023/10/16	6	91.13	8	91.11	90.80	-2	1,353	-0.15%
2023/10/13	5	92.56	4	92.18	92.90	1	1,354	0.07%
2023/10/12	1	91.70	4	91.73	91.60	-3	1,348	-0.22%
2023/10/11	27	90.29	37	91.29	89.00	-10	1,337	-0.75%
2023/10/06	5	97.92	6	97.85	95.80	-1	1,313	-0.08%
2023/10/05	9	98.77	17	98.43	97.90	-8	1,306	-0.61%
2023/10/04	2	97.00	5	97.18	97.90	-3	1,304	-0.23%
2023/10/03	14	98.06	12	97.84	97.30	2	1,302	0.15%
2023/10/02	7	97.40	8	98.03	98.50	-1	1,311	-0.08%
2023/09/28	3	96.10	2	96.05	96.40	1	1,321	0.08%
2023/09/27	2	95.00	6	95.30	95.70	-4	1,324	-0.30%
2023/09/26	8	96.03	2	95.35	94.50	6	1,330	0.45%
2023/09/25	1.2	98.06	7	97.76	97.50	-5.8	1,329	-0.44%
2023/09/22	10	94.24	4	95.33	95.40	6	1,330	0.45%
2023/09/21	3.1	94.18	11	94.35	95.20	-7.9	1,345	-0.59%
2023/09/20	17	95.96	5	96.12	95.00	12	1,340	0.89%
2023/09/19	10	97.81	6	97.05	96.30	4	1,344	0.30%
2023/09/18	7	99.04	6	99.27	98.60	1	1,340	0.07%
2023/09/15	15.1	100.93	8	100.80	99.60	7.1	1,350	0.52%
2023/09/14	5	100.20	5	100.40	100.50	0	1,335	0.00%
2023/09/13	11	99.94	6	99.87	99.80	5	1,328	0.38%
2023/09/12	5	99.88	15	100.17	99.50	-10	1,328	-0.76%
2023/09/11	8	100.60	14.1	99.82	99.30	-6.1	1,317	-0.46%
2023/09/08	14.1	101.42	20	101.51	101.50	-5.9	1,304	-0.46%
2023/09/07	28.1	100.35	35	100.09	100.00	-7	1,286	-0.54%
2023/09/06	21	99.07	33	99.45	99.30	-12	1,269	-0.95%
2023/09/05	10	96.29	27	96.59	96.30	-17	1,226	-1.39%
2023/09/04	8	94.16	4	94.15	94.30	4	1,209	0.33%
2023/09/01	19	95.39	11	95.02	94.60	8	1,211	0.66%
2023/08/31	4	94.20	5	95.52	95.40	-1	1,218	-0.08%
2023/08/30	11	92.95	9	93.64	94.00	2	1,211	0.17%
2023/08/29	15	90.95	12	91.64	92.50	3	1,193	0.25%
2023/08/28	6	91.00	1	91.70	90.10	5	1,184	0.42%
2023/08/25	6	93.32	6	92.97	92.50	0	1,180	0.00%
2023/08/24	17	94.58	7	94.36	93.30	10	1,178	0.85%
2023/08/23	3	94.87	1	94.70	94.70	2	1,175	0.17%
2023/08/22	14	95.26	7	95.19	94.80	7	1,184	0.59%
2023/08/21	10	96.02	15.3	95.76	95.50	-5.3	1,182	-0.45%
2023/08/18	38	99.55	27	98.62	96.50	11	1,184	0.93%
2023/08/17	19	97.07	10	97.98	98.40	9	1,130	0.80%
2023/08/16	16.2	94.63	10	96.10	96.00	6.2	1,119	0.55%
2023/08/15	15	96.93	25	96.65	96.20	-10	1,130	-0.88%
2023/08/14	30.1	96.79	13	97.38	96.10	17.1	1,116	1.53%
2023/08/11	81	99.52	94.4	98.58	99.20	-13.4	1,090	-1.23%
2023/08/10	71	98.36	53	99.16	97.00	18	1,000	1.80%
2023/08/09	81	96.13	74.2	96.95	99.50	6.8	887	0.77%
2023/08/08	2	91.60	33.5	91.60	91.60	-31.5	730	-4.31%
2023/08/07	0	83.38	1	83.50	83.30	-1	714	-0.14%
2023/08/02	16.1	81.76	14	81.09	81.00	2.1	713	0.29%
2023/08/01	12	83.62	2	83.60	83.00	10	716	1.40%
2023/07/31	9	84.46	1	85.50	83.00	8	721	1.11%
2023/07/28	2	85.25	8	84.73	84.30	-6	729	-0.82%
2023/07/27	13	84.82	14	84.46	85.30	-1	753	-0.13%
2023/07/26	4	80.33	5	81.02	80.20	-1	732	-0.14%
2023/07/25	14	81.40	7	80.86	81.20	7	728	0.96%
2023/07/24	1	79.59	0	0.00	79.80	1	726	0.14%
2023/07/21	7.1	81.19	4	81.30	81.20	3.1	722	0.42%
2023/07/20	0	0.00	3	83.33	83.40	-3	719	-0.42%
2023/07/19	10.3	86.16	12	84.07	83.30	-1.7	717	-0.23%
2023/07/18	8.1	88.59	1	87.80	88.10	7.1	711	0.99%
2023/07/17	1	89.70	0	89.00	89.30	1	714	0.14%
2023/07/14	1	88.70	0	0.00	88.60	1	719	0.14%
2023/07/13	0	0.00	2	87.85	87.80	-2	735	-0.27%
2023/07/12	6	87.18	3	87.07	87.00	3	750	0.40%
2023/07/11	2	87.70	1	88.40	88.40	1	754	0.13%
2023/07/10	0	0.00	1	88.70	87.60	-1	753	-0.13%
2023/07/07	5	88.14	5	87.86	88.10	0	756	0.00%
2023/07/06	5	89.80	9	90.10	90.00	-4	745	-0.54%
2023/07/05	4	89.50	4	88.68	88.50	0	730	0.00%
2023/07/04	4	88.93	2	89.60	89.50	2	728	0.27%
2023/07/03	6	88.97	2	89.10	89.00	4	722	0.55%
2023/06/30	2	88.70	3	88.60	88.70	-1	737	-0.14%
2023/06/29	1	87.40	13	88.18	89.10	-12	731	-1.64%
2023/06/28	1	86.90	4.1	86.68	86.00	-3.1	711	-0.43%
2023/06/27	0	0.00	1	86.20	85.80	-1	708	-0.14%
2023/06/26	3	84.50	4	85.27	85.60	-1	698	-0.14%
2023/06/21	8.1	83.02	9	82.92	84.40	-0.9	691	-0.12%
2023/06/20	25	86.62	2	86.70	86.70	23	675	3.41%
2023/06/19	8	87.26	7	87.79	87.20	1	668	0.15%
2023/06/16	5	89.00	1	88.40	88.40	4	662	0.60%
2023/06/15	5	89.74	3	89.90	90.00	2	655	0.30%
2023/06/14	3	91.15	0	0.00	89.60	3	659	0.46%
2023/06/13	15	90.06	9	90.58	90.60	6	654	0.92%
2023/06/12	1.1	88.63	4	90.40	90.30	-3	640	-0.46%
2023/06/09	7	89.83	6	90.08	89.80	1	627	0.16%
2023/06/08	1	88.40	2	88.90	88.40	-1	619	-0.16%
2023/06/07	0	88.70	2	88.05	88.50	-2	620	-0.32%
2023/06/06	16.5	87.72	6	86.93	87.50	10.5	621	1.68%
2023/06/05	2	89.60	3	91.13	90.70	-1	608	-0.16%
2023/06/02	1	90.00	0	0.00	90.50	1	604	0.17%
2023/06/01	3	89.80	1	90.30	90.10	2	599	0.33%
2023/05/31	2	90.35	6	90.33	90.30	-4	612	-0.65%
2023/05/30	2	89.95	8	89.99	89.20	-6	615	-0.98%
2023/05/29	1	90.70	7	90.51	90.30	-6	606	-0.99%
2023/05/26	5	90.72	13	90.69	90.30	-8	599	-1.33%
2023/05/25	4	89.17	6	89.33	89.20	-2	585	-0.34%
2023/05/24	3	88.53	11	88.75	89.20	-8	578	-1.38%
2023/05/23	1	87.00	4	87.50	87.50	-3	565	-0.53%
2023/05/22	3	86.37	7	86.87	85.40	-4	558	-0.72%
2023/05/19	8	84.60	26	84.65	85.00	-18	543	-3.31%
2023/05/18	4	82.05	31	82.21	82.30	-27	515	-5.23%
2023/05/17	4	80.98	2	80.40	81.10	2	499	0.40%
2023/05/16	1	80.80	4	80.78	80.20	-3	494	-0.61%
2023/05/15	4	81.05	7	81.03	80.30	-3	490	-0.61%
2023/05/12	2	82.05	2	81.85	81.40	0	500	0.00%
2023/05/11	1	79.81	2	80.45	81.50	-1	499	-0.19%
2023/05/10	4	81.25	7	81.31	82.10	-3	495	-0.61%
2023/05/09	2	80.60	6	80.85	81.00	-4	497	-0.80%
2023/05/08	4	82.58	8	81.98	82.70	-4	496	-0.81%
2023/05/05	8	81.28	5	82.08	81.50	3	493	0.61%
2023/05/04	9	79.82	14	79.68	79.60	-5	491	-1.02%
2023/05/03	70	83.58	17	82.56	81.20	53	488	10.85%
2023/05/02	9	82.48	23	82.51	82.50	-14	466	-3.00%
2023/04/28	13	83.12	1	82.60	82.40	12	471	2.55%
2023/04/27	12	82.71	2	83.30	82.50	10	470	2.13%
2023/04/26	2	81.70	0	0.00	82.30	2	461	0.43%
2023/04/25	1.1	82.65	0	0.00	82.20	1.1	459	0.23%
2023/04/24	0	85.40	6	86.52	86.20	-6	454	-1.32%
2023/04/21	1	85.00	4	86.77	85.00	-3	451	-0.66%
2023/04/20	21	89.52	31	88.20	87.80	-10	448	-2.23%
2023/04/19	18	89.96	6	90.37	89.90	12	446	2.69%
2023/04/18	27	89.93	10	90.39	90.80	17	440	3.86%
2023/04/17	11	88.35	0	86.20	88.90	11	420	2.61%
2023/04/14	1	85.70	6.1	86.01	85.80	-5.1	400	-1.26%
2023/04/13	1.1	85.05	3	85.20	85.00	-1.9	395	-0.49%
2023/04/12	3	83.87	1	84.50	84.40	2	394	0.51%
2023/04/11	3	84.00	0	0.00	84.50	3	392	0.77%
2023/04/10	3	83.96	3	84.00	83.80	0	392	0.01%
2023/04/07	5	85.02	2	85.20	84.70	3	394	0.76%
2023/04/06	2	84.70	6	84.90	84.60	-4	391	-1.02%
2023/03/31	17	85.19	16	85.26	85.10	1	388	0.26%
2023/03/30	1	83.00	5	82.30	83.00	-4	374	-1.07%
2023/03/29	1	80.50	1	80.90	80.70	0	370	0.00%
2023/03/28	2	80.96	1	80.80	80.60	1	371	0.27%
2023/03/27	0	85.29	2	83.30	82.60	-2	371	-0.53%
2023/03/24	1	83.92	1	84.00	84.00	0	374	0.00%
2023/03/23	1	83.40	0	0.00	84.00	1	378	0.26%
2023/03/22	2	82.85	5	83.28	83.70	-3	382	-0.78%
2023/03/21	3	83.30	4	82.60	82.70	-1	386	-0.26%
2023/03/20	3	83.53	3	83.63	83.30	0	394	0.01%
2023/03/17	0	84.15	6	83.88	83.70	-6	418	-1.43%
2023/03/16	3	81.73	1	81.50	82.00	2	433	0.46%
2023/03/15	5	84.72	16	83.67	83.90	-11	478	-2.30%
2023/03/14	1	83.31	1	83.00	83.00	0	473	0.00%
2023/03/13	5	84.22	0	0.00	84.50	5	476	1.05%
2023/03/10	6	85.27	2	85.85	84.40	4	480	0.83%
2023/03/09	7	87.61	10	87.20	87.80	-3	485	-0.62%
2023/03/08	0	87.15	1	86.80	86.90	-1	488	-0.20%
2023/03/07	5	86.48	10	86.22	86.10	-5	499	-1.00%
2023/03/06	0	85.79	0	0.00	85.30	0	499	0.00%
2023/03/03	7	85.20	2	85.15	85.00	5	519	0.97%
2023/03/02	1	82.51	49.2	83.84	84.90	-48.1	514	-9.36%
2023/03/01	0	85.00	8	82.10	82.30	-8	509	-1.57%
2023/02/24	1	81.91	1	82.70	81.80	0	508	0.00%
2023/02/23	3	83.63	1	83.70	83.50	2	506	0.40%
2023/02/22	22	82.25	10	82.52	82.60	12	505	2.38%
2023/02/21	30	84.24	0	0.00	83.70	30	502	5.97%
2023/02/20	18	84.24	11	84.25	83.90	7	502	1.39%
2023/02/17	13	81.85	3	82.13	82.20	10	494	2.03%
2023/02/16	3	80.87	5	81.92	82.10	-2	494	-0.40%
2023/02/15	0	80.33	1	80.10	80.00	-1	491	-0.20%
2023/02/14	2	79.60	1	79.60	79.60	1	491	0.20%
2023/02/13	2	79.75	3.2	79.94	80.00	-1.2	490	-0.23%
2023/02/10	8	82.04	14	79.91	79.70	-6	493	-1.21%
2023/02/09	2.1	81.31	1	81.20	81.30	1.1	482	0.22%
2023/02/08	3	81.53	1	81.30	81.30	2	481	0.42%
2023/02/07	1	81.20	1	81.60	81.60	0	480	0.00%
2023/02/06	3	80.83	3	80.70	80.70	0	485	0.00%
2023/02/03	2.2	81.86	0	0.00	81.80	2.2	482	0.46%
2023/02/02	4.1	83.02	6	82.83	83.00	-1.9	476	-0.41%
2023/02/01	3.1	81.20	11	81.19	81.90	-7.9	466	-1.69%
2023/01/31	4	80.35	9	79.90	80.20	-5	456	-1.10%
2023/01/30	2	77.50	13	76.89	78.20	-11	442	-2.48%
2023/01/17	1	75.10	0	0.00	75.50	1	434	0.23%
2023/01/16	4	75.15	7	75.37	74.70	-3	433	-0.69%
2023/01/13	9	76.30	0	0.00	75.60	9	432	2.08%
2023/01/12	3	76.97	3	77.40	76.40	0	430	0.00%
2023/01/11	7	77.34	3	77.67	77.50	4	429	0.93%
2023/01/10	2	77.70	7	77.80	77.30	-5	428	-1.17%
2023/01/09	7	76.84	22	76.44	77.20	-15	426	-3.52%
2023/01/06	4	76.85	9	77.06	77.00	-5	419	-1.19%
2023/01/05	1	76.60	1	75.50	75.50	0	418	0.00%
2023/01/04	2	76.00	4	75.98	76.20	-2	418	-0.48%
2023/01/03	4	74.60	2	74.70	74.80	2	416	0.48%
2022/12/30	2	75.80	2	75.30	75.30	0	413	0.00%
2022/12/28	4	75.25	3	75.20	75.20	1	408	0.25%
2022/12/27	2	75.10	1	77.10	77.10	1	405	0.25%
2022/12/26	0	74.90	1	74.80	74.60	-1	399	-0.25%
2022/12/23	1	74.10	0	0.00	75.20	1	400	0.25%
2022/12/22	2	74.75	0	0.00	75.10	2	400	0.50%
2022/12/20	8	74.24	6	73.63	73.00	2	402	0.50%
2022/12/19	2	76.50	3	76.43	76.20	-1	402	-0.25%
2022/12/16	2	77.30	3	77.50	77.00	-1	399	-0.25%
2022/12/15	4	77.00	13	77.67	78.00	-9	395	-2.27%
2022/12/14	0	76.40	1	76.90	76.40	-1	389	-0.26%
2022/12/13	12	77.00	10	76.33	76.10	2	383	0.52%
2022/12/12	11	77.73	2	77.70	77.50	9	378	2.38%
2022/12/09	17	79.49	12	78.48	78.10	5	369	1.35%
2022/12/08	12	76.99	18	77.73	79.80	-6	344	-1.74%
2022/12/07	26	76.26	34	76.56	76.90	-8	320	-2.49%
2022/12/06	1	72.00	3	72.70	72.00	-2	268	-0.74%
2022/12/05	4	73.80	5	75.12	74.00	-1	265	-0.38%
2022/12/02	8	74.61	7	74.73	74.40	1	260	0.38%
2022/12/01	32	73.73	13	73.69	73.40	19	257	7.38%
2022/11/30	35	72.83	53	73.03	72.90	-18	248	-7.25%
2022/11/29	0	0.00	30	71.41	72.40	-30	240	-12.49%
2022/11/28	1	69.80	3	70.20	70.30	-2	227	-0.88%
2022/11/25	25	71.08	21	71.90	70.20	4	229	1.74%
2022/11/24	45	71.03	14	70.59	72.10	31	218	14.22%
2022/11/23	6	69.38	12	69.08	68.80	-6	206	-2.91%
2022/11/22	3	66.77	0	0.00	66.80	3	204	1.46%
2022/11/21	2	68.20	0	0.00	67.80	2	206	0.97%
2022/11/18	0	0.00	2	68.70	68.30	-2	207	-0.97%
2022/11/16	1	68.20	2	68.10	67.50	-1	222	-0.45%
2022/11/14	0	65.80	1	65.90	66.30	-1	242	-0.41%
2022/11/11	4	65.93	0	0.00	65.00	4	241	1.66%
2022/11/10	1	65.10	29	65.28	65.20	-28	238	-11.75%
2022/11/09	0	0.00	2	66.15	66.00	-2	239	-0.84%
2022/11/08	1	64.90	0	0.00	65.00	1	240	0.41%
2022/11/07	28	64.76	4	64.83	65.00	24	241	9.96%
2022/11/04	0	64.20	2	64.00	64.70	-2	251	-0.80%
2022/11/03	2	63.20	1	63.80	63.80	1	250	0.40%
2022/11/02	3	62.07	19	64.06	63.30	-16	249	-6.41%
2022/11/01	4	60.72	1.1	60.52	61.00	2.9	241	1.20%
2022/10/31	1	59.40	1	59.40	59.40	0	241	0.00%
2022/10/28	0	60.20	0	0.00	58.40	0	244	0.00%
2022/10/26	1	58.80	0	0.00	58.60	1	245	0.41%
2022/10/25	0	0.00	1	58.40	58.50	-1	246	-0.40%
2022/10/21	1	60.50	0	0.00	60.00	1	247	0.40%
2022/10/20	0	0.00	1	61.00	61.00	-1	251	-0.40%
2022/10/18	0	0.00	2	60.05	60.70	-2	252	-0.79%
2022/10/14	0	0.00	1	58.50	59.60	-1	255	-0.39%
2022/10/13	2	58.30	0	0.00	56.80	2	255	0.78%
2022/10/12	2	59.00	0	0.00	60.30	2	252	0.79%
2022/10/11	1	59.80	1	59.80	59.80	0	252	0.00%
2022/10/07	4	62.30	0	0.00	62.10	4	253	1.58%
2022/10/06	0	0.00	1	61.10	60.80	-1	254	-0.39%
2022/10/05	1	61.80	0	0.00	61.10	1	258	0.39%
2022/10/04	0	0.00	13	62.00	62.00	-13	261	-4.97%
2022/10/03	2	60.50	0	0.00	60.50	2	263	0.76%
2022/09/30	0	0.00	1	60.90	61.00	-1	273	-0.37%
2022/09/29	0	0.00	4	60.55	60.80	-4	276	-1.45%
2022/09/28	0	0.00	10	58.49	58.10	-10	276	-3.61%
2022/09/27	4	61.10	0	0.00	62.30	4	270	1.48%
2022/09/26	4	62.13	7	62.26	61.50	-3	270	-1.11%
2022/09/23	0.1	66.76	0	0.00	65.20	0.1	271	0.02%
2022/09/22	0	65.65	3	65.80	65.80	-3	273	-1.09%
2022/09/21	0	66.90	1	66.00	66.20	-1	273	-0.37%
2022/09/20	0	0.00	2	67.00	66.80	-2	274	-0.73%
2022/09/19	4	67.58	2	67.20	66.80	2	277	0.72%
2022/09/16	3	69.03	0	0.00	68.20	3	279	1.07%
2022/09/15	1	68.61	4	69.58	69.40	-3	282	-1.06%
2022/09/14	0	68.70	1	68.70	68.70	-1	290	-0.34%
2022/09/13	3	69.10	0	0.00	69.30	3	298	1.01%
2022/09/12	0	0.00	5	70.16	69.90	-5	307	-1.63%
2022/09/08	0	67.90	8	68.14	68.30	-8	318	-2.51%
2022/09/07	10	66.83	6	67.65	66.60	4	322	1.24%
2022/09/06	12	69.53	2	69.15	69.00	10	319	3.13%
2022/09/05	9	71.36	11	70.83	70.80	-2	319	-0.63%
2022/09/02	0	73.20	2	72.90	72.70	-2	320	-0.62%
2022/09/01	7	72.49	33	72.02	71.50	-26	319	-8.14%
2022/08/31	23	73.33	17	74.38	74.30	6	315	1.90%
2022/08/30	1	70.10	1	70.90	70.90	0	321	0.00%
2022/08/29	1	69.40	2	69.25	69.40	-1	322	-0.31%
2022/08/26	11	72.24	1	71.70	71.70	10	322	3.10%
2022/08/25	11	72.14	0.1	71.90	71.60	10.9	322	3.38%
2022/08/24	7	72.00	0	0.00	71.00	7	325	2.15%
2022/08/23	31	73.21	5	73.58	72.90	26	320	8.12%
2022/08/22	20	75.44	6	74.62	75.40	14	314	4.44%
2022/08/19	3	70.33	5	69.62	70.10	-2	306	-0.65%
2022/08/18	3	66.80	2	67.25	68.50	1	299	0.33%
2022/08/17	3	67.20	1	67.60	67.40	2	299	0.67%
2022/08/16	10	68.29	0	0.00	68.00	10	300	3.33%
2022/08/15	7	69.26	5	69.00	69.00	2	298	0.67%
2022/08/11	2	66.60	6	66.77	67.60	-4	297	-1.35%
2022/08/10	2	62.20	0	0.00	62.20	2	287	0.70%
2022/08/08	0	0.00	20	62.13	62.00	-20	291	-6.86%
2022/08/05	0	0.00	3	63.03	62.40	-3	292	-1.02%
2022/08/04	11.3	61.62	1	61.60	61.60	10.3	296	3.48%
2022/08/03	6	62.75	0	0.00	62.50	6	294	2.04%
2022/08/02	2	63.40	1	62.90	62.90	1	298	0.34%
2022/07/29	0	0.00	7	65.54	65.30	-7	303	-2.31%
2022/07/28	5	65.50	0	0.00	65.20	5	306	1.63%
2022/07/27	1	65.20	0	0.00	65.90	1	307	0.33%
2022/07/26	2	66.10	0	0.00	65.50	2	306	0.65%
2022/07/25	1	68.50	0	0.00	68.30	1	308	0.32%
2022/07/22	0	0.00	1	70.50	69.30	-1	332	-0.30%
2022/07/21	1	70.20	0	0.00	70.50	1	345	0.29%
2022/07/20	0	0.00	1	68.80	68.40	-1	346	-0.29%
2022/07/15	1	67.90	1	67.10	68.00	0	355	0.00%
2022/07/14	3	66.83	5	66.78	67.50	-2	358	-0.56%
2022/07/13	1	65.00	0	0.00	65.00	1	360	0.28%
2022/07/12	11	63.47	0	0.00	62.50	11	360	3.05%
2022/07/11	1	66.40	2	65.40	65.50	-1	362	-0.28%
2022/07/08	5	66.22	1	66.40	66.30	4	362	1.10%
2022/07/07	0	0.00	6	67.88	67.90	-6	354	-1.69%
2022/07/06	1	66.60	1	64.30	64.30	0	357	0.00%
2022/07/05	2	66.80	2	67.35	67.70	0	363	0.00%
2022/07/04	0	0.00	1	67.80	67.70	-1	361	-0.28%
2022/07/01	5	68.50	20	68.00	66.10	-15	365	-4.10%
2022/06/30	2	71.30	1	71.00	70.40	1	362	0.28%
2022/06/29	1	74.00	0	0.00	74.00	1	361	0.28%
2022/06/28	2	74.50	2	75.00	73.90	0	362	0.00%
2022/06/27	0	0.00	4	75.55	75.90	-4	366	-1.09%
2022/06/24	1	74.10	15.1	73.50	72.60	-14.1	365	-3.85%
2022/06/23	2	70.10	4.1	71.02	71.00	-2.1	365	-0.57%
2022/06/22	23	73.23	24	71.68	70.40	-1	363	-0.27%
2022/06/21	6	74.62	4	75.03	75.30	2	358	0.56%
2022/06/20	18.1	82.16	24	82.28	81.40	-5.9	358	-1.64%
2022/06/17	11.2	82.91	5	82.40	82.00	6.2	353	1.75%
2022/06/16	5	89.36	5.1	88.15	86.50	-0.1	345	-0.04%
2022/06/15	4	89.80	3	89.53	89.60	1	343	0.29%
2022/06/14	3	88.27	1	87.60	88.80	2	347	0.58%
2022/06/13	8	88.54	2	88.60	88.60	6	350	1.71%
2022/06/10	1	90.00	2	89.75	90.40	-1	357	-0.28%
2022/06/09	2	90.30	1	91.20	90.40	1	359	0.28%
2022/06/08	29.1	91.92	2	92.15	90.60	27.1	359	7.55%
2022/06/07	1	94.90	6	94.55	94.90	-5	346	-1.44%
2022/06/06	1	93.00	1	94.30	93.50	0	350	0.00%
2022/06/02	3	94.57	1	94.50	94.50	2	354	0.56%
2022/06/01	5	94.66	5	95.62	95.40	0	361	0.00%
2022/05/31	6	94.48	5	94.92	94.50	1	359	0.28%
2022/05/30	11	94.78	1	95.10	95.10	10	362	2.76%
2022/05/27	12	93.47	3	93.30	93.20	9	359	2.51%
2022/05/26	0	0.00	2	90.35	90.00	-2	350	-0.57%
2022/05/25	0	0.00	2	90.15	90.30	-2	352	-0.57%
2022/05/24	2	90.90	0	0.00	89.80	2	361	0.55%
2022/05/20	3	90.97	8	91.25	91.10	-5	371	-1.35%
2022/05/19	4	89.35	8	89.91	90.50	-4	370	-1.08%
2022/05/18	0	0.00	2	91.30	91.40	-2	372	-0.54%
2022/05/17	0	0.00	1	90.40	90.50	-1	372	-0.27%
2022/05/16	0	89.00	6	88.84	88.80	-6	375	-1.60%
2022/05/13	2	89.35	7	89.49	89.00	-5	379	-1.31%
2022/05/12	2.1	89.09	10	89.13	88.20	-7.9	388	-2.04%
2022/05/11	23	90.95	1	91.10	90.50	22	387	5.67%
2022/05/10	7	89.97	4	91.97	92.00	3	393	0.76%
2022/05/09	8	91.60	6	90.37	90.00	2	395	0.51%
2022/05/06	5	94.56	14	94.90	94.70	-9	395	-2.27%
2022/05/05	13	97.52	2	97.60	97.30	11	399	2.76%
2022/05/04	0	0.00	2	95.75	95.90	-2	401	-0.50%
2022/05/03	1	93.80	2	94.65	94.30	-1	414	-0.24%
2022/04/29	1	93.90	0	0.00	93.50	1	420	0.24%
2022/04/28	17.2	89.72	14	91.31	91.20	3.2	423	0.77%
2022/04/27	6.3	90.68	6	91.88	93.00	0.3	404	0.07%
2022/04/26	3	96.93	5	97.08	96.10	-2	392	-0.51%
2022/04/25	8.1	98.21	9	97.08	97.00	-0.9	393	-0.23%
2022/04/22	0	103.00	2	101.75	102.00	-2	389	-0.51%
2022/04/21	6	102.08	0	103.00	101.50	6	404	1.49%
2022/04/20	1	102.43	2	102.50	102.50	-1	409	-0.24%
2022/04/19	2	100.50	8	100.44	100.00	-6	414	-1.45%
2022/04/18	4.1	97.87	4	98.43	98.00	0.1	416	0.03%
2022/04/15	2	100.10	2	100.11	99.50	0	417	0.00%
2022/04/14	0	107.38	0	0.00	102.00	0	426	0.01%
2022/04/13	13	102.00	8.1	102.19	103.50	5	437	1.13%
2022/04/12	1.1	102.01	3	101.00	101.00	-1.9	442	-0.43%
2022/04/11	3	106.81	7	103.93	103.50	-4	454	-0.87%
2022/04/08	1	108.00	4	108.75	109.00	-3	471	-0.64%
2022/04/07	21	108.86	2	108.25	107.00	19	477	3.98%
2022/04/06	3	109.33	3	109.50	109.00	0	477	0.00%
2022/04/01	1	111.00	0	0.00	111.00	1	486	0.21%
2022/03/31	0	114.25	3	112.67	112.00	-3	505	-0.60%
2022/03/30	7	114.50	0	114.50	114.00	7	522	1.34%
2022/03/29	0	111.57	0	0.00	111.00	0	551	0.00%
2022/03/28	1	111.02	4	111.38	111.50	-3	635	-0.47%
2022/03/25	3	113.67	5	113.90	113.50	-2	651	-0.31%
2022/03/24	0	0.00	5	114.60	114.50	-5	652	-0.77%
2022/03/23	1	114.50	3.6	114.86	115.00	-2.6	653	-0.39%
2022/03/22	4.2	111.40	3.1	112.84	112.00	1.1	651	0.18%
2022/03/21	6.2	113.59	5	113.40	113.50	1.2	649	0.18%
2022/03/18	5	111.00	3	110.50	112.50	2	658	0.30%
2022/03/17	2.1	109.52	5	110.30	111.50	-3	664	-0.44%
2022/03/16	0	108.00	0	0.00	106.50	0	668	0.01%
2022/03/15	9	108.17	3	108.00	108.00	6	670	0.90%
2022/03/14	2.1	112.04	0	0.00	112.50	2.1	666	0.31%
2022/03/11	4	114.75	11	113.45	114.00	-7	678	-1.03%
2022/03/10	2.2	116.05	7	116.29	115.50	-4.8	681	-0.70%
2022/03/09	3	111.84	15	112.03	112.00	-12	688	-1.74%
2022/03/08	0	111.00	12	111.79	111.00	-12	701	-1.71%
2022/03/07	3.1	114.34	10	114.80	114.50	-7	703	-0.99%
2022/03/04	2	117.50	1	117.50	117.00	1	708	0.14%
2022/03/03	5	118.10	1	117.50	117.50	4	732	0.55%
2022/03/02	8	118.31	4	118.50	118.50	4	766	0.52%
2022/03/01	3	118.33	9	119.39	119.50	-6	827	-0.72%
2022/02/25	2	117.75	6	117.75	117.50	-4	850	-0.47%
2022/02/24	3	118.00	8	117.81	116.50	-5	866	-0.58%
2022/02/23	0	0.00	10.1	120.64	121.00	-10.1	867	-1.16%
2022/02/22	7	120.07	11	117.86	117.50	-4	892	-0.45%
2022/02/21	2.5	122.00	3	122.17	122.00	-0.5	943	-0.05%
2022/02/18	0.1	122.00	1	120.50	123.00	-1	1,035	-0.09%
2022/02/17	2	121.75	24	120.77	121.00	-22	1,090	-2.02%
2022/02/16	1	121.50	7	122.14	121.50	-6	1,124	-0.53%
2022/02/15	3	120.67	4.1	120.51	120.00	-1.1	1,130	-0.09%
2022/02/14	4.1	118.28	4.3	118.92	118.50	-0.3	1,142	-0.02%
2022/02/11	2	122.25	2	122.25	122.00	0	1,146	0.00%
2022/02/10	16	121.88	1	121.00	121.50	15	1,164	1.29%
2022/02/09	3	121.00	3	122.67	123.50	0	1,202	0.00%
2022/02/08	6	119.83	5	119.40	120.50	1	1,277	0.08%
2022/01/26	3	111.33	6	112.25	112.50	-3	1,367	-0.22%
2022/01/25	18	112.75	14	111.68	111.00	4	1,386	0.29%
2022/01/24	3.3	116.53	5.4	116.15	116.00	-2.2	1,391	-0.15%
2022/01/21	3.1	120.00	25	119.44	119.00	-21.9	1,399	-1.56%
2022/01/20	4	121.37	8	123.06	123.00	-4	1,424	-0.28%
2022/01/19	2	120.50	1	120.50	120.50	1	1,444	0.07%
2022/01/17	2	119.75	1	120.50	123.00	1	1,469	0.07%
2022/01/14	18	118.78	13	119.27	119.50	5	1,477	0.34%
2022/01/13	3.2	122.69	7	122.57	122.50	-3.8	1,469	-0.26%
2022/01/12	21	123.76	5	123.40	123.00	16	1,473	1.09%
2022/01/11	11.2	125.64	6	125.58	125.50	5.2	1,484	0.35%
2022/01/10	9	126.61	4	127.00	127.00	5	1,484	0.34%
2022/01/07	8.3	126.86	3	127.33	126.00	5.3	1,486	0.36%
2022/01/06	10.3	130.01	3	129.33	129.00	7.3	1,483	0.49%
2022/01/05	2	133.50	5	133.40	132.00	-3	1,480	-0.20%
2022/01/04	18.3	134.96	6	135.17	133.00	12.3	1,485	0.83%
2022/01/03	6.2	135.65	8	135.44	137.00	-1.8	1,477	-0.12%
2021/12/30	4	133.13	7.1	133.14	133.50	-3.1	1,469	-0.21%
2021/12/29	6.3	132.50	4	132.13	132.00	2.3	1,484	0.15%
2021/12/28	6	134.25	6	133.75	133.00	0	1,506	0.00%
2021/12/27	23	136.46	25.2	135.74	135.00	-2.2	1,516	-0.15%
2021/12/24	11	134.05	9	134.06	132.50	2	1,517	0.13%
2021/12/23	21.1	135.78	25	135.28	134.50	-3.9	1,518	-0.26%
2021/12/22	64.3	134.33	35.1	134.94	135.50	29.1	1,514	1.92%
2021/12/21	13	125.35	15	128.67	131.00	-2	1,471	-0.13%
2021/12/20	4	123.38	10	123.60	123.50	-6	1,484	-0.40%
2021/12/17	5.2	124.43	1	125.00	124.50	4.2	1,542	0.27%
2021/12/16	2	126.00	4	126.13	126.50	-2	1,582	-0.13%
2021/12/15	1	124.02	3	125.00	124.50	-2	1,598	-0.12%
2021/12/14	9	123.72	13	123.69	123.00	-4	1,623	-0.25%
2021/12/13	11.1	127.64	4	127.00	127.00	7.1	1,632	0.43%
2021/12/10	4	128.88	19	128.50	128.50	-15	1,644	-0.91%
2021/12/09	8	130.75	1	130.00	130.00	7	1,640	0.43%
2021/12/08	4	131.50	12	131.67	131.50	-8	1,638	-0.49%
2021/12/07	8.5	132.38	5	131.90	131.00	3.5	1,652	0.21%
2021/12/06	7	130.71	3	131.50	131.00	4	1,651	0.24%
2021/12/03	9	130.39	11	130.27	130.50	-2	1,666	-0.12%
2021/12/02	20.3	130.49	4	130.75	129.50	16.3	1,682	0.97%
2021/12/01	4.1	132.51	3	132.50	132.50	1.1	1,700	0.06%
2021/11/30	6.1	133.51	11	134.09	134.50	-4.9	1,715	-0.29%
2021/11/29	20	130.98	22.1	130.91	131.50	-2.1	1,726	-0.12%
2021/11/26	25.1	135.45	18	136.83	133.50	7.1	1,714	0.41%
2021/11/25	63.1	139.75	69.1	139.20	138.50	-6	1,688	-0.35%
2021/11/24	25	134.38	25	134.58	136.00	0	1,638	0.00%
2021/11/23	21.2	133.29	20	133.68	131.00	1.2	1,655	0.07%
2021/11/22	3.1	135.34	22	135.70	136.00	-19	1,694	-1.12%
2021/11/19	11	137.68	18.2	136.82	135.50	-7.1	1,706	-0.42%
2021/11/18	36.1	141.64	16.3	140.44	138.00	19.8	1,712	1.15%
2021/11/17	54.2	141.89	22.2	141.96	139.50	31.9	1,688	1.89%
2021/11/16	25.1	134.52	28.2	136.19	138.00	-3.1	1,617	-0.19%
2021/11/15	13.1	133.64	24.1	134.29	134.00	-11	1,587	-0.69%
2021/11/12	11.1	130.59	7	130.79	129.50	4.1	1,594	0.26%
2021/11/11	12	129.71	5	130.80	129.00	7	1,625	0.43%
2021/11/10	5.1	128.73	9	129.33	130.00	-3.9	1,676	-0.24%
2021/11/09	9.1	128.45	21	128.55	128.00	-11.9	1,697	-0.70%
2021/11/08	32	127.64	21	127.79	127.00	11	1,704	0.65%
2021/11/05	59	134.75	30.1	135.57	132.50	29	1,695	1.71%
2021/11/04	48.3	137.09	35.2	136.80	137.50	13.1	1,638	0.80%
2021/11/03	4	128.12	18	129.03	129.50	-14	1,586	-0.88%
2021/11/02	19	130.29	12	128.25	126.00	7	1,642	0.43%
2021/11/01	10	129.55	10	130.50	130.50	0	1,645	0.00%
2021/10/29	6	127.58	10	127.75	126.50	-4	1,660	-0.24%
2021/10/28	23	130.93	12	129.75	129.00	11	1,662	0.66%
2021/10/27	12	129.08	19	129.76	130.00	-7	1,674	-0.42%
2021/10/26	10	128.20	8	128.01	126.50	2	1,705	0.12%
2021/10/25	10	125.35	4	125.13	125.00	6	1,732	0.35%
2021/10/22	5	128.20	4	127.63	128.00	1	1,790	0.06%
2021/10/21	8	127.44	4	128.12	125.50	4	1,843	0.22%
2021/10/20	8	126.63	3	126.00	125.50	5	1,903	0.26%
2021/10/19	3	127.33	16	127.34	127.00	-13	1,990	-0.65%
2021/10/18	5	122.20	0	125.50	122.00	5	2,011	0.25%
2021/10/15	5	126.20	5	126.90	126.00	0	2,076	0.00%
2021/10/14	4	124.00	13	123.81	124.50	-9	2,174	-0.41%
2021/10/13	1	120.00	3.2	120.23	120.00	-2.2	2,268	-0.10%
2021/10/12	7	121.86	3.1	122.98	122.50	3.9	2,425	0.16%
2021/10/08	8	125.75	4.2	127.43	125.00	3.8	2,476	0.15%
2021/10/07	2	122.00	12	126.58	127.50	-10	2,546	-0.39%
2021/10/06	15	125.93	13	126.15	121.50	2	2,681	0.07%
2021/10/05	10	125.05	2	122.75	129.00	8	2,761	0.29%
2021/10/04	3	125.83	10	126.65	123.50	-7	2,829	-0.25%
2021/10/01	9	128.17	8	128.31	128.00	1	2,988	0.03%
2021/09/30	10	129.75	11	130.82	132.00	-1	3,113	-0.03%
2021/09/29	26.5	129.22	35	130.23	127.50	-8.5	3,275	-0.26%
2021/09/28	21	135.98	12	136.13	135.00	9	3,487	0.26%
2021/09/27	12.1	142.86	85.1	142.59	142.00	-72.9	3,688	-1.98%
2021/09/24	27.1	147.96	13	147.42	148.00	14.1	3,731	0.38%
2021/09/23	28.3	148.32	54	147.01	150.00	-25.7	3,738	-0.69%
2021/09/22	19	141.71	23	142.54	141.00	-4	3,894	-0.10%
2021/09/17	44	144.30	47.2	144.51	146.50	-3.2	3,927	-0.08%
2021/09/16	30	140.35	19	141.13	141.50	11	3,999	0.27%
2021/09/15	8	135.69	22	136.43	135.50	-14	4,106	-0.34%
2021/09/14	2	140.00	1	141.00	139.50	1	4,241	0.02%
2021/09/13	2	141.00	2	142.25	141.00	0	4,337	0.00%
2021/09/10	16	142.66	7	141.71	141.50	9	4,412	0.20%
2021/09/09	5	143.69	7	143.50	144.00	-2	4,572	-0.04%
2021/09/08	15.2	142.76	27.1	141.15	139.00	-11.9	4,661	-0.25%
2021/09/07	29	143.52	36	143.94	142.00	-7	4,840	-0.14%
2021/09/06	14	149.32	22	149.34	146.50	-8	5,008	-0.16%
2021/09/03	23	147.17	10	145.70	146.00	13	5,235	0.25%
2021/09/02	17	152.21	30	150.77	148.50	-13	5,297	-0.25%
2021/09/01	9	151.28	3	151.50	153.00	6	5,379	0.11%
2021/08/31	8	150.94	7	151.50	151.00	1	5,519	0.02%
2021/08/30	20	153.05	12	152.50	151.50	8	5,649	0.14%
2021/08/27	39	152.95	28	152.97	150.50	11	5,835	0.19%
2021/08/26	29	162.36	51.4	161.60	157.50	-22.4	5,996	-0.37%
2021/08/25	19	158.50	17.3	159.17	158.50	1.7	6,039	0.03%
2021/08/24	50	156.67	20	156.15	154.50	30	6,115	0.49%
2021/08/23	26	157.00	14	156.86	159.50	12	6,194	0.19%
2021/08/20	20	153.60	15	153.00	151.50	5	6,297	0.08%
2021/08/19	26	157.38	34	155.22	151.50	-8	6,343	-0.13%
2021/08/18	27	156.02	30.5	156.23	159.50	-3.5	6,342	-0.06%
2021/08/17	44.1	157.43	49.1	154.81	149.50	-5	6,332	-0.08%
2021/08/16	20	155.20	18.2	154.09	158.00	1.9	6,314	0.03%
2021/08/13	21.1	161.13	21.2	161.19	159.00	-0.2	6,259	0.00%
2021/08/12	31	163.89	23.1	163.80	166.00	7.9	6,232	0.13%
2021/08/11	8	162.06	19	161.50	160.00	-11	6,217	-0.18%
2021/08/10	16.1	164.55	17	164.03	162.00	-0.9	6,203	-0.01%
2021/08/09	16.1	165.43	55	163.26	165.00	-38.9	6,212	-0.63%
2021/08/06	24.2	164.45	139.1	164.10	164.00	-114.9	6,199	-1.85%	大賣/鉅額交易
2021/08/05	18	171.97	23.5	171.62	170.00	-5.5	6,154	-0.09%
2021/08/04	11	171.82	14	171.96	169.50	-3	6,179	-0.05%
2021/08/03	8	174.19	2.4	172.50	172.00	5.6	6,193	0.09%
2021/08/02	26.2	170.74	47	171.18	174.00	-20.8	6,334	-0.33%
2021/07/30	69.6	174.53	52.2	173.02	169.50	17.4	6,321	0.28%
2021/07/29	37.3	175.87	25.1	175.11	177.50	12.2	6,309	0.19%
2021/07/28	46.4	172.20	163.4	172.89	172.00	-117	6,279	-1.86%	大賣/鉅額交易
2021/07/27	92.1	180.56	155.6	179.95	175.00	-63.5	6,231	-1.02%	大賣/
2021/07/26	52.7	183.13	83.2	182.72	183.50	-30.6	6,197	-0.49%
2021/07/23	73.3	179.61	109	181.97	176.50	-35.7	6,195	-0.58%	大賣/
2021/07/22	42.1	182.60	53	182.46	182.00	-10.9	6,119	-0.18%
2021/07/21	65	181.51	59.4	181.79	180.50	5.6	6,093	0.09%
2021/07/20	114.5	178.83	218.3	178.16	176.00	-103.8	6,037	-1.72%	大買/大賣/鉅額交易
2021/07/19	100.2	187.10	117.6	186.50	185.00	-17.4	5,937	-0.29%	大賣/
2021/07/16	168.1	186.73	213.4	186.67	186.00	-45.3	5,848	-0.78%	大買/大賣/
2021/07/15	58.3	176.72	48.3	177.22	177.50	10	5,691	0.18%
2021/07/14	79.3	176.51	78.1	177.50	176.00	1.2	5,636	0.02%
2021/07/13	137.5	179.75	157.6	180.46	174.50	-20.1	5,562	-0.36%	大買/大賣/
2021/07/12	106.4	177.79	91.5	178.09	179.00	14.9	5,415	0.27%	大買/
2021/07/09	68.1	175.77	53.3	175.37	177.50	14.8	5,321	0.28%
2021/07/08	175.1	174.94	168	174.13	173.50	7.1	5,240	0.13%	大買/大賣/
2021/07/07	130.2	169.79	132.4	170.69	173.00	-2.2	5,072	-0.04%	大買/大賣/
2021/07/06	179.4	168.00	154	168.57	167.50	25.3	4,938	0.51%	大買/大賣/
2021/07/05	274	162.20	181.8	160.85	163.00	92.2	4,783	1.93%	大買/大賣/
2021/07/02	190.3	153.96	171	156.47	160.50	19.3	4,574	0.42%	大買/大賣/
2021/07/01	50	145.95	78.1	145.67	146.00	-28.1	4,393	-0.64%
2021/06/30	47.1	145.69	66	145.86	143.50	-18.9	4,351	-0.44%
2021/06/29	247.1	148.06	251	147.68	144.00	-4	4,302	-0.09%	大買/大賣/
2021/06/28	68.1	141.45	32	142.08	141.50	36	4,129	0.87%
2021/06/25	124	142.50	86.7	143.10	140.50	37.4	4,087	0.91%	大買/
2021/06/24	154	144.09	146.6	144.50	144.00	7.4	3,996	0.18%	大買/大賣/
2021/06/23	156.1	147.90	165.2	146.89	150.50	-9.1	3,880	-0.23%	大買/大賣/
2021/06/22	130.2	142.56	188.1	142.70	139.50	-57.9	3,730	-1.55%	大買/大賣/
2021/06/21	55.1	144.73	50	143.80	143.00	5.1	3,636	0.14%
2021/06/18	182.3	149.90	192.5	148.17	142.00	-10.2	3,571	-0.29%	大買/大賣/
2021/06/17	154	148.65	118.2	148.68	149.50	35.8	3,403	1.05%	大買/大賣/
2021/06/16	181.5	147.01	189.1	147.54	149.50	-7.6	3,316	-0.23%	大買/大賣/
2021/06/15	184.2	142.94	118.2	141.25	138.50	66	3,156	2.09%	大買/大賣/
2021/06/11	68.2	139.94	156	140.87	142.00	-87.9	2,992	-2.94%	大賣/
2021/06/10	114.1	129.61	139	130.81	129.50	-24.9	2,787	-0.89%	大買/大賣/
2021/06/09	140	128.41	127	127.39	129.50	13	2,720	0.48%	大買/大賣/
2021/06/08	118	128.82	98.6	128.62	126.50	19.5	2,628	0.74%	大買/
2021/06/07	201.3	128.82	233.2	127.75	134.00	-32	2,495	-1.28%	大買/大賣/
2021/06/04	204.1	127.58	200.4	127.87	129.00	3.7	2,380	0.15%	大買/大賣/
2021/06/03	150	125.52	178	126.37	129.00	-28	2,219	-1.26%	大買/大賣/
2021/06/02	144.4	115.36	92	115.34	117.50	52.4	2,040	2.57%	大買/
2021/06/01	148	111.02	100	110.98	113.50	48	1,972	2.43%	大買/
2021/05/31	153	107.79	69.1	107.28	109.50	83.9	1,890	4.44%	大買/
2021/05/28	153	103.72	146	104.08	105.50	7	1,802	0.39%	大買/大賣/
2021/05/27	56	99.31	33.1	99.32	100.00	23	1,688	1.36%
2021/05/26	16	96.39	86	96.47	95.30	-70	1,647	-4.25%
2021/05/25	41	95.53	66	95.00	94.80	-25	1,649	-1.52%
2021/05/24	32	93.13	3	92.07	93.50	29	1,687	1.72%
2021/05/21	24	89.42	22	89.37	89.10	2	1,693	0.12%
2021/05/20	32	88.18	14	87.57	87.50	18	1,721	1.05%
2021/05/19	13	87.47	9	88.34	88.50	4	1,740	0.23%
2021/05/18	22.1	83.76	11	86.36	87.70	11.1	1,759	0.63%
2021/05/17	65	81.34	27	81.16	79.80	38	1,807	2.10%
2021/05/14	14	88.16	15	88.07	87.60	-1	1,819	-0.05%
2021/05/13	60	89.28	39	88.70	88.30	21	1,894	1.11%
2021/05/12	122	92.28	41	92.14	91.20	81	1,885	4.30%	大買/
2021/05/11	127	93.69	54	94.38	93.00	73	1,870	3.90%	大買/
2021/05/10	131	98.93	79	99.41	96.00	52	1,843	2.82%	大買/
2021/05/07	12	94.40	12	94.09	95.00	0	1,742	0.00%
2021/05/06	63	92.37	19	93.30	92.60	44	1,772	2.48%
2021/05/05	1	89.30	18	89.02	89.00	-17	1,825	-0.93%
2021/05/04	7	87.37	10	86.30	86.80	-3	1,872	-0.16%
2021/05/03	9	91.52	14	92.11	90.60	-5	1,962	-0.25%
2021/04/29	39	95.58	63	95.39	94.00	-24	2,061	-1.16%
2021/04/28	10	92.78	10	92.73	93.10	0	2,069	0.00%
2021/04/27	19	92.24	16.1	92.03	92.20	2.9	2,064	0.14%
2021/04/26	10	91.18	3	91.40	91.10	7	2,053	0.34%
2021/04/23	2	90.00	3	90.13	90.10	-1	2,046	-0.05%
2021/04/22	4	91.20	3	89.80	89.50	1	2,048	0.05%
2021/04/21	2.1	90.90	1	91.80	91.50	1.1	2,038	0.05%
2021/04/20	2	90.55	4	90.80	91.00	-2	2,031	-0.10%
2021/04/19	7	90.40	4	90.25	90.20	3	2,028	0.15%
2021/04/16	7	91.16	1	90.40	90.40	6	2,024	0.30%
2021/04/15	2	90.70	1	91.50	91.00	1	2,021	0.05%
2021/04/14	5	90.02	4	90.30	90.20	1	2,019	0.05%
2021/04/13	6	91.47	12.2	91.57	90.10	-6.2	2,014	-0.31%
2021/04/12	5.2	92.19	12	91.92	92.00	-6.8	2,021	-0.34%
2021/04/09	48	93.50	18	92.82	92.10	30	2,013	1.49%
2021/04/08	29	95.70	20	95.75	95.10	9	1,987	0.45%
2021/04/07	51	95.36	55	95.09	95.80	-4	1,956	-0.20%
2021/04/06	38	93.13	12	92.79	92.60	26	1,895	1.37%
2021/04/01	8	92.59	7	92.56	92.10	1	1,867	0.05%
2021/03/31	19	92.73	2	93.00	93.30	17	1,849	0.92%
2021/03/30	1	91.80	1.3	91.49	91.60	-0.3	1,826	-0.01%
2021/03/29	0	0.00	17	90.87	90.60	-17	1,818	-0.94%
2021/03/26	1	89.80	1	89.80	89.70	0	1,809	0.00%
2021/03/25	2	90.30	1	89.50	89.50	1	1,797	0.06%
2021/03/24	5	90.36	2	90.50	90.50	3	1,791	0.17%
2021/03/23	5	90.74	10	91.02	90.30	-5	1,786	-0.28%
2021/03/22	11	91.38	20	91.38	91.20	-9	1,771	-0.51%
2021/03/19	7	92.60	4	92.83	92.50	3	1,758	0.17%
2021/03/18	51	93.72	30	93.88	93.40	21	1,742	1.21%
2021/03/17	8	93.26	28	93.28	92.40	-20	1,707	-1.17%
2021/03/16	61	93.38	51	93.39	94.00	10	1,677	0.60%
2021/03/15	25	89.79	51	90.45	91.00	-26	1,623	-1.60%
2021/03/12	14	90.71	4	91.10	90.20	10	1,606	0.62%
2021/03/11	11	91.59	14	91.79	92.50	-3	1,595	-0.19%
2021/03/10	14	91.97	12	92.25	91.40	2	1,577	0.13%
2021/03/09	10	90.28	43	89.88	91.30	-33	1,559	-2.12%
2021/03/08	10	89.20	18	89.04	87.60	-8	1,528	-0.52%
2021/03/05	15	90.05	43	90.51	90.20	-28	1,510	-1.85%
2021/03/04	11	89.44	28	89.52	89.50	-17	1,486	-1.14%
2021/03/03	11	88.25	41	88.91	89.20	-30	1,473	-2.04%
2021/03/02	6	91.02	14	91.65	90.00	-8	1,454	-0.55%
2021/02/26	16	89.98	24	90.85	91.20	-8	1,433	-0.56%
2021/02/25	39.5	90.85	24	91.02	90.50	15.5	1,408	1.10%
2021/02/24	140.6	92.77	110	92.78	91.00	30.6	1,383	2.21%	大買/大賣/
2021/02/23	41	89.44	46	89.79	90.30	-5	1,314	-0.38%
2021/02/22	16	88.21	38	88.48	88.40	-22	1,285	-1.71%
2021/02/19	9	86.73	36	86.76	87.00	-27	1,246	-2.17%
2021/02/18	32	85.52	19	85.37	85.60	13	1,223	1.06%
2021/02/17	54	83.73	53	83.57	84.50	1	1,195	0.08%
2021/02/05	54.1	82.69	53	83.22	83.20	1.1	1,127	0.09%
2021/02/04	102	83.32	120.1	83.20	82.40	-18.1	1,080	-1.67%	大買/大賣/
2021/02/03	25	80.76	54.1	80.70	79.60	-29.1	988	-2.94%
2021/02/02	7	80.57	37.1	80.78	80.20	-30.1	970	-3.10%
2021/02/01	20	78.36	44.2	78.69	78.50	-24.2	935	-2.59%
2021/01/29	238	81.58	116	81.19	79.70	122	913	13.36%	大買/大賣/鉅額交易
2021/01/28	86	81.73	49	80.98	82.50	37	854	4.33%
2021/01/27	99	81.35	93.1	81.42	81.20	5.9	794	0.74%
2021/01/26	102.3	79.68	73	79.79	78.20	29.3	698	4.20%	大買/
2021/01/25	193	78.55	129	79.49	79.60	64	636	10.05%	大買/大賣/
2021/01/22	134	74.12	83	74.45	75.00	51	521	9.77%	大買/
2021/01/21	18	71.08	13	71.17	72.90	5	392	1.27%
2021/01/20	6	64.03	8	63.24	66.30	-2	319	-0.63%
2021/01/19	1	65.10	1	64.80	64.60	0	305	0.00%
2021/01/18	5	65.20	8	65.34	65.00	-3	309	-0.97%
2021/01/15	13	66.98	9	67.50	66.50	4	309	1.29%
2021/01/14	16.1	67.60	0	0.00	67.70	16.1	303	5.30%
2021/01/13	2	67.45	0	0.00	67.50	2	297	0.67%
2021/01/12	0	0.00	5	67.78	67.50	-5	297	-1.68%
2021/01/08	0	0.00	2	68.60	68.20	-2	293	-0.68%
2021/01/07	1	68.70	2	68.65	68.60	-1	291	-0.34%
2021/01/06	48	69.30	2	68.55	68.20	46	286	16.05%
2021/01/05	36	69.79	6	69.80	70.00	30	276	10.84%
2021/01/04	1	67.90	0	0.00	67.80	1	261	0.38%
2020/12/31	2	67.80	1	68.40	68.00	1	258	0.39%
2020/12/30	0	0.00	1	68.20	67.80	-1	259	-0.39%
2020/12/29	2	67.90	2	68.30	67.90	0	260	0.00%
2020/12/28	2	67.95	0	0.00	67.90	2	258	0.77%
2020/12/24	2	67.95	4	67.88	67.80	-2	253	-0.79%
2020/12/23	2	67.90	1	67.60	67.80	1	257	0.39%
2020/12/22	2	68.40	6	68.28	68.00	-4	260	-1.53%
2020/12/21	1	68.50	1	68.90	68.50	0	266	0.00%
2020/12/17	0	0.00	6	68.60	68.40	-6	273	-2.19%
2020/12/11	1	68.50	10	68.24	68.40	-9	299	-3.01%
2020/12/09	0	0.00	2	69.55	70.00	-2	332	-0.60%
2020/12/08	1	68.80	0	0.00	68.60	1	342	0.29%
2020/12/07	3	69.63	57	69.71	69.10	-54	340	-15.85%
2020/12/04	4	69.63	27	69.54	69.50	-23	338	-6.80%
2020/12/03	8	69.90	5	69.88	69.90	3	338	0.89%
2020/12/02	12	69.30	63	69.14	69.10	-51	336	-15.17%
2020/11/30	14	70.01	5	70.04	69.90	9	331	2.71%
2020/11/27	2	70.00	0	0.00	70.00	2	323	0.62%
2020/11/26	5	70.10	0	0.00	70.10	5	323	1.54%
2020/11/25	22	70.37	0	0.00	70.00	22	318	6.90%
2020/11/24	2	70.30	0	0.00	70.20	2	314	0.64%
2020/11/23	3	70.20	1	70.40	70.20	2	312	0.64%
2020/11/20	0	0.00	1	70.50	70.40	-1	310	-0.32%
2020/11/19	0	0.00	1	70.70	70.50	-1	310	-0.32%
2020/11/18	3	70.73	0	0.00	70.70	3	309	0.97%
2020/11/17	1	71.60	0	0.00	70.80	1	308	0.32%
2020/11/13	0	0.00	1	71.60	71.30	-1	316	-0.32%
2020/11/12	1	72.00	0	0.00	71.80	1	322	0.31%
2020/11/11	2	72.10	0	0.00	71.80	2	327	0.61%
2020/11/05	3	71.50	0	0.00	71.50	3	329	0.91%
2020/11/04	1	71.80	0	0.00	71.80	1	332	0.30%
2020/11/03	11	71.32	1	71.40	70.60	10	345	2.89%
2020/11/02	1	69.90	0	0.00	69.70	1	353	0.28%
2020/10/30	0	0.00	1	70.30	70.10	-1	356	-0.28%
2020/10/29	2	70.55	7	70.73	70.80	-5	359	-1.39%
2020/10/28	2	72.10	1	72.00	71.60	1	359	0.28%
2020/10/27	3	72.63	2	73.00	72.50	1	357	0.28%
2020/10/26	5	73.36	13	73.31	73.50	-8	356	-2.25%
2020/10/23	4	72.03	16	72.09	72.60	-12	349	-3.44%
2020/10/22	6	69.80	1	69.80	70.00	5	349	1.43%
2020/10/20	20	69.70	0	0.00	69.40	20	363	5.50%
2020/10/19	3	68.37	0	0.00	69.00	3	362	0.83%
2020/10/16	1	68.00	0	0.00	67.60	1	362	0.28%
2020/10/15	2	67.40	0	0.00	67.40	2	368	0.54%
2020/10/13	4	68.10	0	0.00	67.80	4	369	1.08%
2020/10/12	4	68.33	1	68.20	68.30	3	371	0.81%
2020/10/08	2	69.50	0	0.00	69.70	2	373	0.54%
2020/10/07	8	70.10	0	0.00	70.10	8	377	2.12%
2020/10/06	15	70.97	0	0.00	71.20	15	377	3.97%
2020/09/30	31	69.77	0	0.00	69.70	31	399	7.76%
2020/09/28	1	70.40	5	70.00	70.20	-4	434	-0.92%
2020/09/25	15	69.77	3	69.87	69.10	12	447	2.68%
2020/09/24	1	72.10	1	71.50	70.90	0	445	0.00%
2020/09/23	1	74.30	6	75.10	73.80	-5	446	-1.12%
2020/09/22	1	77.00	0	0.00	76.20	1	445	0.22%
2020/09/21	16	77.78	11	77.75	78.00	5	445	1.12%
2020/09/18	9	79.71	0	0.00	79.50	9	444	2.03%
2020/09/17	1	80.60	0	0.00	80.60	1	445	0.22%
2020/09/16	3	81.03	5	80.94	80.70	-2	442	-0.45%
2020/09/15	8	85.45	0	0.00	85.50	8	440	1.82%
2020/09/14	3	84.77	10	83.96	85.00	-7	425	-1.65%
2020/09/11	11	83.52	0	0.00	84.20	11	410	2.68%
2020/09/10	0	0.00	2	84.75	84.60	-2	401	-0.50%
2020/09/09	12	84.24	0	0.00	84.30	12	408	2.94%
2020/09/08	6	84.32	0	0.00	84.70	6	413	1.45%
2020/09/07	13	85.49	1	85.30	85.00	12	418	2.87%
2020/09/04	1	86.70	2	87.00	86.50	-1	423	-0.24%
2020/09/03	1	86.60	0	0.00	86.40	1	426	0.23%
2020/09/02	0	0.00	2	87.10	86.90	-2	440	-0.45%
2020/09/01	1	85.70	4	86.10	86.60	-3	477	-0.63%
2020/08/28	2	85.90	0	0.00	85.80	2	552	0.36%
2020/08/27	0	0.00	13	86.84	85.90	-13	560	-2.32%
2020/08/25	5	86.28	11	86.33	86.10	-6	573	-1.05%
2020/08/24	3	85.63	3	85.90	85.50	0	578	0.00%
2020/08/21	0	0.00	2	85.00	84.90	-2	585	-0.34%
2020/08/20	2	83.30	5	83.92	84.30	-3	609	-0.49%
2020/08/19	1	85.80	5	86.48	85.80	-4	614	-0.65%
2020/08/18	1	86.80	9	86.43	86.90	-8	615	-1.30%
2020/08/17	0	0.00	9	86.09	86.30	-9	616	-1.46%
2020/08/14	1	84.70	3	84.83	85.00	-2	621	-0.32%
2020/08/13	0	0.00	4	84.23	84.20	-4	631	-0.63%
2020/08/12	2	82.80	11	83.49	83.70	-9	667	-1.35%
2020/08/11	14	83.37	27	83.54	82.90	-13	676	-1.92%
2020/08/10	1	83.70	2	83.90	83.90	-1	685	-0.15%
2020/08/07	11	83.46	27	83.71	83.20	-16	694	-2.30%
2020/08/06	28	81.75	10	81.22	81.40	18	691	2.60%
2020/08/05	2	83.35	0	0.00	83.30	2	695	0.29%
2020/08/04	1	82.70	1	82.80	83.10	0	709	0.00%
2020/08/03	22	83.48	0	0.00	83.60	22	764	2.88%
2020/07/31	1	82.80	0	0.00	83.00	1	788	0.13%
2020/07/29	0	0.00	8	80.88	81.50	-8	812	-0.98%
2020/07/28	3	81.30	10	80.60	80.10	-7	829	-0.84%
2020/07/27	17	82.65	5	83.46	81.70	12	841	1.43%
2020/07/24	27	84.40	11	84.93	83.30	16	850	1.88%
2020/07/23	5	85.60	4	85.63	85.40	1	851	0.12%
2020/07/22	3	86.00	0	0.00	85.80	3	857	0.35%
2020/07/21	1	86.50	1	86.60	86.20	0	867	0.00%
2020/07/20	0	0.00	6	85.07	85.20	-6	868	-0.69%
2020/07/17	4	85.38	6	85.43	85.20	-2	872	-0.23%
2020/07/16	5	85.30	6	86.00	85.60	-1	878	-0.11%
2020/07/15	1	85.50	0	0.00	85.60	1	880	0.11%
2020/07/14	1	86.10	13	86.58	86.30	-12	888	-1.35%
2020/07/10	17	85.85	6	85.60	85.20	11	904	1.22%
2020/07/09	14	87.69	5	87.70	87.30	9	899	1.00%
2020/07/08	4	88.53	11	88.57	88.50	-7	891	-0.79%
2020/07/07	33	88.13	42	88.38	88.50	-9	886	-1.02%
2020/07/06	35	90.58	9	90.36	90.90	26	868	2.99%
2020/07/03	12	89.28	1	89.50	89.30	11	868	1.27%
2020/07/02	14	89.16	4	89.25	89.10	10	874	1.14%
2020/07/01	15	88.77	4	88.50	88.30	11	873	1.26%
2020/06/30	1	87.30	31	87.27	87.20	-30	870	-3.45%
2020/06/29	10	87.55	13	87.15	87.00	-3	873	-0.34%
2020/06/24	7	88.21	2	88.20	88.10	5	870	0.57%
2020/06/23	8	88.45	26	88.36	88.40	-18	876	-2.05%
2020/06/22	1	89.00	3	88.90	88.80	-2	880	-0.23%
2020/06/19	4	89.03	9	89.09	88.70	-5	889	-0.56%
2020/06/18	4	88.70	5	88.94	89.10	-1	892	-0.11%
2020/06/17	11	88.72	14	89.01	88.50	-3	895	-0.33%
2020/06/16	18	88.83	6	88.83	88.80	12	905	1.33%
2020/06/15	11	87.73	3	87.67	87.10	8	915	0.87%
2020/06/12	6	84.85	4	85.35	86.90	2	919	0.22%
2020/06/11	18	87.51	6	87.37	86.50	12	923	1.30%
2020/06/10	1	88.10	1	88.50	88.60	0	929	0.00%
2020/06/09	41	88.87	7	88.90	88.40	34	943	3.61%
2020/06/08	58	90.10	32	90.17	89.50	26	944	2.75%
2020/06/05	24	92.35	8	92.98	92.00	16	911	1.76%
2020/06/04	14	92.50	52	92.17	93.00	-38	886	-4.28%
2020/06/03	4	89.95	0	0.00	90.00	4	849	0.47%
2020/06/02	29	89.75	10	90.04	89.60	19	850	2.24%
2020/06/01	6	89.67	7	89.80	89.70	-1	855	-0.12%
2020/05/29	19	89.07	4	89.00	89.00	15	855	1.75%
2020/05/28	10	89.60	12	89.79	89.30	-2	861	-0.23%
2020/05/27	7	90.96	6	91.45	90.00	1	858	0.12%
2020/05/26	11	89.56	30	90.06	90.00	-19	843	-2.25%
2020/05/25	5	88.56	8	88.21	89.20	-3	835	-0.36%
2020/05/22	32	88.99	6	89.20	87.90	26	834	3.12%
2020/05/21	13	89.97	7	89.80	89.70	6	830	0.72%
2020/05/20	9	88.88	6	89.10	88.80	3	825	0.36%
2020/05/19	35	90.04	38	90.07	89.30	-3	818	-0.37%
2020/05/18	8	85.64	11	86.51	85.50	-3	797	-0.38%
2020/05/15	11	86.69	29	86.65	86.50	-18	803	-2.24%
2020/05/14	66	88.62	8	87.71	87.20	58	797	7.28%
2020/05/13	2	90.10	49.2	89.85	89.70	-47.2	798	-5.90%
2020/05/12	10	89.17	6	89.15	88.80	4	796	0.50%
2020/05/11	11	90.42	11	90.27	90.00	0	800	0.00%
2020/05/08	99	89.79	63	90.16	90.00	36	787	4.57%
2020/05/07	9	91.04	12	91.21	91.50	-3	735	-0.41%
2020/05/06	2	89.35	4	89.08	89.00	-2	716	-0.28%
2020/05/05	9	89.44	5	89.64	88.70	4	717	0.56%
2020/05/04	9	88.18	5	88.32	88.60	4	705	0.57%
2020/04/30	26	87.90	17	88.08	89.00	9	696	1.29%
2020/04/29	10	85.86	19	85.88	86.00	-9	685	-1.31%
2020/04/28	21.2	85.47	20	85.64	85.30	1.2	683	0.17%
2020/04/27	6	85.85	9	85.86	85.60	-3	691	-0.43%
2020/04/24	21	84.50	14	84.98	85.00	7	691	1.01%
2020/04/23	10	83.46	0	0.00	83.70	10	697	1.43%
2020/04/22	3	83.37	2	82.40	82.90	1	692	0.14%
2020/04/21	6	82.67	10	83.06	81.60	-4	689	-0.58%
2020/04/20	1	83.60	2	83.60	83.20	-1	687	-0.15%
2020/04/17	13	83.08	6	83.28	83.10	7	685	1.02%
2020/04/16	7	82.60	10	83.71	83.10	-3	675	-0.44%
2020/04/15	15	82.47	14	82.81	82.30	1	672	0.15%
2020/04/14	2	82.55	5	82.46	82.30	-3	666	-0.45%
2020/04/13	2	81.60	3	81.37	81.50	-1	672	-0.15%
2020/04/10	2	80.65	7	81.10	81.00	-5	676	-0.74%
2020/04/09	4	81.43	9	81.20	80.60	-5	694	-0.72%
2020/04/08	8	81.88	3	81.70	81.70	5	695	0.72%
2020/04/07	9	77.99	8	77.73	77.70	1	683	0.15%
2020/04/06	5	76.34	4	76.50	76.70	1	683	0.15%
2020/04/01	2	75.25	0	0.00	75.20	2	697	0.29%
2020/03/31	12	75.81	1	75.20	75.00	11	755	1.46%
2020/03/30	3	74.10	4	74.40	75.40	-1	766	-0.13%
2020/03/27	4	76.08	10	75.91	74.70	-6	766	-0.78%
2020/03/26	5	75.02	7	75.04	75.30	-2	761	-0.26%
2020/03/25	5	75.24	17	75.62	75.40	-12	770	-1.56%
2020/03/24	15	72.16	10	72.65	73.10	5	759	0.66%
2020/03/23	4	69.05	31	68.80	69.50	-27	772	-3.49%
2020/03/20	39	71.71	5	72.22	72.40	34	772	4.40%
2020/03/19	5	69.66	9	69.60	66.40	-4	766	-0.52%
2020/03/18	14	74.66	16	72.88	72.50	-2	760	-0.26%
2020/03/17	15	73.05	3	73.00	73.60	12	755	1.59%
2020/03/16	3	74.80	10	73.65	72.90	-7	748	-0.94%
2020/03/13	15	69.36	9	70.27	72.50	6	736	0.82%
2020/03/12	35	77.99	10	78.10	76.30	25	722	3.46%
2020/03/11	6	83.70	14	83.53	81.70	-8	708	-1.13%
2020/03/10	15	83.04	8	81.98	83.70	7	708	0.99%
2020/03/09	13	84.79	2	85.10	82.50	11	702	1.57%
2020/03/06	7	86.23	7	86.40	86.80	0	697	0.00%
2020/03/05	19	86.69	9	86.64	86.40	10	695	1.44%
2020/03/04	12	85.56	4	85.35	85.90	8	685	1.17%
2020/03/03	3	86.03	11	85.65	85.80	-8	684	-1.17%
2020/03/02	2	82.25	2	82.20	82.90	0	678	0.00%
2020/02/27	9	85.31	2	85.05	82.90	7	696	1.00%
2020/02/26	4	86.53	8	86.65	86.50	-4	707	-0.57%
2020/02/25	4	85.78	4	85.95	86.10	0	714	0.00%
2020/02/24	8	84.86	13	85.62	86.40	-5	716	-0.70%
2020/02/21	3	86.10	1	87.00	86.00	2	716	0.28%
2020/02/20	5	87.38	5	87.26	86.80	0	715	0.00%
2020/02/19	6	87.37	7	87.13	86.80	-1	715	-0.14%
2020/02/18	8	86.08	16	86.22	86.00	-8	703	-1.14%
2020/02/17	3	83.87	2	84.75	85.20	1	692	0.14%
2020/02/14	7	84.67	30	85.06	85.70	-23	692	-3.32%
2020/02/13	10	84.20	2	83.75	83.50	8	687	1.16%
2020/02/12	12	83.73	23	83.97	84.20	-11	688	-1.60%
2020/02/11	7	81.06	3	81.10	81.40	4	684	0.58%
2020/02/10	7	80.53	13	79.90	80.00	-6	708	-0.85%
2020/02/07	15	81.99	48	81.98	81.40	-33	715	-4.61%
2020/02/06	9	82.48	10	82.94	83.00	-1	717	-0.14%
2020/02/05	14	82.67	7	82.83	82.00	7	717	0.98%
2020/02/04	5	82.08	7	81.84	83.00	-2	718	-0.28%
2020/02/03	15	80.28	4	80.85	80.50	11	734	1.50%
2020/01/31	12	83.08	7	83.71	83.40	5	740	0.68%
2020/01/30	22	84.68	5	84.58	83.80	17	749	2.27%
2020/01/20	6	93.48	2	93.25	93.10	4	748	0.53%
2020/01/17	7	93.36	12	93.55	93.80	-5	768	-0.65%
2020/01/16	4	92.03	3	92.03	92.00	1	777	0.13%
2020/01/15	4	92.28	5	92.26	92.10	-1	830	-0.12%
2020/01/14	0	0.00	2	92.60	92.40	-2	854	-0.23%
2020/01/13	7	91.90	3	92.03	92.20	4	851	0.47%
2020/01/10	7	91.56	4	91.60	91.70	3	856	0.35%
2020/01/09	3	92.00	8	92.04	92.20	-5	860	-0.58%
2020/01/08	10	90.72	7	90.81	90.70	3	874	0.34%
2020/01/07	28	91.48	12	91.59	91.30	16	907	1.76%
2020/01/06	4	92.88	3	92.83	92.60	1	905	0.11%
2020/01/03	24	94.70	8	95.18	93.80	16	900	1.78%
2020/01/02	3	95.87	18	96.45	96.60	-15	888	-1.69%
2019/12/31	5	95.68	2	95.65	95.10	3	891	0.34%
2019/12/30	5	95.50	6	95.35	95.30	-1	889	-0.11%
2019/12/27	9	96.34	30	96.29	96.10	-21	885	-2.37%
2019/12/26	61	96.74	44	96.51	97.20	17	870	1.95%
2019/12/25	18	94.25	20	94.51	94.40	-2	811	-0.25%
2019/12/24	10	92.49	3	92.43	92.30	7	806	0.87%
2019/12/23	14	93.46	5	92.82	92.70	9	806	1.12%
2019/12/20	20	94.61	36	94.32	93.70	-16	804	-1.99%
2019/12/19	5	93.82	7	93.87	93.40	-2	792	-0.25%
2019/12/18	25	94.52	18	94.52	94.40	7	792	0.88%
2019/12/17	6	92.98	5	92.92	92.90	1	786	0.13%
2019/12/16	11	92.94	7	93.00	92.50	4	793	0.50%
2019/12/13	5	92.48	13	92.42	92.30	-8	790	-1.01%
2019/12/12	6	92.23	2	92.80	91.70	4	783	0.51%
2019/12/11	3	91.97	1	92.20	91.70	2	789	0.25%
2019/12/10	5	92.72	3	93.07	92.50	2	806	0.25%
2019/12/09	2	92.05	5	92.36	92.40	-3	810	-0.37%
2019/12/06	6	91.52	1	91.40	91.40	5	815	0.61%
2019/12/05	6	91.90	3	91.97	91.50	3	843	0.36%
2019/12/04	5	91.70	8	91.70	91.50	-3	846	-0.35%
2019/12/03	4	91.45	0	0.00	91.30	4	856	0.47%
2019/12/02	8	92.28	8	92.24	91.70	0	863	0.00%
2019/11/29	2	92.65	2	92.00	92.00	0	868	0.00%
2019/11/28	5	93.76	6	93.88	92.80	-1	876	-0.11%
2019/11/27	2	94.35	9	94.41	94.20	-7	889	-0.79%
2019/11/26	12	95.17	5	95.32	94.70	7	894	0.78%
2019/11/25	5	95.02	8	94.46	94.30	-3	890	-0.34%
2019/11/22	8	93.20	8	92.49	93.70	0	897	0.00%
2019/11/21	9	90.88	7	91.00	90.80	2	924	0.22%
2019/11/20	5	91.76	7	91.94	91.60	-2	966	-0.21%
2019/11/19	7	92.90	2	92.40	92.40	5	1,042	0.48%
2019/11/18	2	93.55	2	93.35	93.20	0	1,147	0.00%
2019/11/15	4	92.78	2	92.90	92.60	2	1,183	0.17%
2019/11/14	6	92.23	14	92.39	92.10	-8	1,190	-0.67%
2019/11/13	3	93.30	2	94.00	93.10	1	1,194	0.08%
2019/11/12	5	93.54	9	93.63	93.70	-4	1,206	-0.33%
2019/11/11	5	92.68	16	92.61	92.20	-11	1,224	-0.90%
2019/11/08	4	92.75	5	94.06	93.50	-1	1,234	-0.08%
2019/11/07	12	92.53	9	92.53	92.70	3	1,260	0.24%
2019/11/06	12	95.24	2	94.80	94.70	10	1,250	0.80%
2019/11/05	14	96.29	10	96.44	96.40	4	1,246	0.32%
2019/11/04	10	96.98	2	96.70	96.20	8	1,244	0.64%
2019/11/01	3	96.53	4	97.13	97.00	-1	1,242	-0.08%
2019/10/31	13	99.39	16	99.46	97.00	-3	1,243	-0.24%
2019/10/30	7	98.19	5	97.98	98.00	2	1,222	0.16%
2019/10/29	3	98.03	8	97.34	98.30	-5	1,212	-0.41%
2019/10/28	9	98.47	7	99.60	98.00	2	1,206	0.17%
2019/10/25	7	99.70	3	100.30	99.50	4	1,198	0.33%
2019/10/24	18	99.51	12	100.75	98.70	6	1,184	0.51%
2019/10/23	57	100.59	93	101.15	100.00	-36	1,185	-3.04%
2019/10/22	42	99.40	9	98.92	99.00	33	1,158	2.85%
2019/10/18	2	96.65	2	96.60	96.90	0	1,177	0.00%
2019/10/17	2	96.75	5	97.00	98.00	-3	1,173	-0.26%
2019/10/16	8	98.35	40	97.72	97.30	-32	1,172	-2.73%
2019/10/15	37	96.13	39	98.20	99.40	-2	1,162	-0.17%
2019/10/14	8	94.79	27	94.55	94.70	-19	1,124	-1.69%
2019/10/09	1	92.50	5	92.30	92.20	-4	1,117	-0.36%
2019/10/08	14	94.01	3	94.13	93.60	11	1,115	0.99%
2019/10/07	7	94.81	6	94.87	95.00	1	1,116	0.09%
2019/10/04	1	91.00	13	90.65	91.20	-12	1,106	-1.08%
2019/10/03	2	90.25	0	0.00	90.60	2	1,101	0.18%
2019/10/02	3	91.57	0	0.00	91.50	3	1,093	0.27%
2019/10/01	0	0.00	1	92.40	92.50	-1	1,089	-0.09%
2019/09/27	5	92.18	8	90.60	92.40	-3	1,087	-0.28%
2019/09/26	1	92.90	4	93.20	92.90	-3	1,077	-0.28%
2019/09/25	3	93.70	0	0.00	93.70	3	1,075	0.28%
2019/09/24	3	94.53	0	0.00	93.50	3	1,078	0.28%
2019/09/23	16	95.86	5	95.60	95.00	11	1,075	1.02%
2019/09/20	13	95.31	3	95.00	96.20	10	1,072	0.93%
2019/09/19	7	93.57	4	93.55	95.60	3	1,054	0.28%
2019/09/18	6	93.50	1	93.60	93.60	5	1,042	0.48%
2019/09/17	2	93.30	1	93.80	93.40	1	1,039	0.10%
2019/09/16	10	94.22	1	96.40	93.60	9	1,036	0.87%
2019/09/12	17	94.62	16	95.10	96.70	1	1,028	0.10%
2019/09/11	1	93.10	3	92.93	93.20	-2	1,017	-0.20%
2019/09/10	10	91.27	0	0.00	91.40	10	1,010	0.99%
2019/09/09	17	93.45	9	93.00	92.90	8	997	0.80%
2019/09/06	5	98.50	5	98.14	98.30	0	966	0.00%
2019/09/05	11	98.33	2	98.45	98.10	9	959	0.94%
2019/09/04	2	98.00	3	98.23	98.00	-1	949	-0.11%
2019/09/03	3	98.23	6	97.07	96.80	-3	937	-0.32%
2019/09/02	4	97.18	9	97.63	97.90	-5	926	-0.54%
2019/08/30	9	96.52	4	97.78	95.20	5	914	0.55%
2019/08/29	4	96.80	6	96.82	97.10	-2	896	-0.22%
2019/08/28	12	98.38	48	99.05	97.30	-36	885	-4.07%
2019/08/27	46	99.62	18	99.99	100.00	28	866	3.23%
2019/08/26	9	98.42	45	100.04	96.50	-36	843	-4.27%
2019/08/23	77	104.33	34	104.74	103.50	43	805	5.34%
2019/08/22	58	102.80	78	104.61	108.00	-20	756	-2.64%
2019/08/21	117	98.11	85	100.48	104.00	32	677	4.73%	大買/
2019/08/20	68	93.96	43	94.03	94.80	25	574	4.35%
2019/08/19	2	91.90	6	92.28	92.10	-4	538	-0.74%
2019/08/16	6	91.93	3	91.63	91.60	3	529	0.57%
2019/08/15	6	91.23	55	90.62	92.00	-49	522	-9.38%
2019/08/14	57	93.64	29	93.34	93.80	28	507	5.52%
2019/08/13	12	93.08	28	91.95	92.00	-16	481	-3.32%
2019/08/12	36	92.43	74	89.99	93.20	-38	468	-8.11%
2019/08/08	60	88.84	53	88.00	89.90	7	436	1.60%
2019/08/07	23	85.59	11	86.49	86.00	12	428	2.80%
2019/08/06	7	82.96	6	83.42	83.50	1	428	0.23%
2019/08/05	5	85.20	1	84.80	84.20	4	433	0.92%
2019/08/02	11	85.75	1	84.80	85.30	10	433	2.31%
2019/08/01	15	87.13	5	86.72	87.30	10	437	2.29%
2019/07/31	6	86.42	1	87.70	87.10	5	441	1.13%
2019/07/30	10	85.33	8	85.15	85.10	2	442	0.45%
2019/07/29	8	88.44	28	89.32	88.10	-20	454	-4.40%
2019/07/26	40	89.93	7	89.93	89.30	33	484	6.81%
2019/07/25	19	89.19	33	90.37	90.60	-14	516	-2.71%
2019/07/24	64	87.63	8	87.20	88.20	56	522	10.71%
2019/07/23	18	84.89	16	87.64	88.00	2	544	0.37%
2019/07/22	0	0.00	2	80.00	80.00	-2	560	-0.36%
2019/07/19	7	78.03	11	78.00	78.00	-4	561	-0.71%
2019/07/18	0	0.00	2	80.40	80.60	-2	560	-0.36%
2019/07/17	0	0.00	2	80.20	80.00	-2	559	-0.36%
2019/07/16	1	81.00	11	80.65	80.80	-10	550	-1.82%
2019/07/15	3	81.53	2	81.50	81.30	1	548	0.18%
2019/07/12	0	0.00	14	80.94	81.30	-14	548	-2.55%
2019/07/11	17	80.82	5	81.84	81.10	12	551	2.18%
2019/07/10	1	79.40	6	78.72	79.40	-5	543	-0.92%
2019/07/09	1	77.70	2	77.20	77.10	-1	542	-0.18%
2019/07/08	2	78.00	0	0.00	78.00	2	557	0.36%
2019/07/05	1	77.90	0	0.00	78.00	1	559	0.18%
2019/07/04	1	78.20	1	78.40	77.60	0	564	0.00%
2019/07/03	2	77.90	0	0.00	77.60	2	572	0.35%
2019/07/02	2	78.20	0	0.00	78.50	2	580	0.34%
2019/07/01	3	78.93	0	0.00	79.20	3	581	0.52%
2019/06/27	0	0.00	1	77.00	77.40	-1	583	-0.17%
2019/06/26	1	75.10	0	0.00	74.90	1	582	0.17%
2019/06/20	0	0.00	11	78.05	77.90	-11	596	-1.84%
2019/06/19	15	77.73	1	78.90	78.90	14	594	2.36%
2019/06/18	0	0.00	2	72.60	74.00	-2	587	-0.34%
2019/06/17	1	72.50	1	72.60	72.50	0	585	0.00%
2019/06/14	2	73.50	2	73.35	73.20	0	588	0.00%
2019/06/13	1	72.90	0	0.00	72.90	1	592	0.17%
2019/06/10	0	0.00	3	72.57	72.70	-3	603	-0.50%
2019/06/06	1	71.90	2	71.80	71.80	-1	604	-0.17%
2019/06/03	1	73.50	1	74.30	73.60	0	612	0.00%
2019/05/31	2	74.60	1	76.20	76.00	1	619	0.16%
2019/05/30	1	74.00	0	0.00	74.60	1	618	0.16%
2019/05/29	0	0.00	1	73.10	73.10	-1	621	-0.16%
2019/05/28	0	0.00	5	73.20	72.90	-5	620	-0.81%
2019/05/27	10	72.59	5	74.58	72.50	5	617	0.81%
2019/05/24	5	75.64	0	0.00	75.00	5	613	0.81%
2019/05/23	1	76.90	1	76.60	76.60	0	610	0.00%
2019/05/22	0	0.00	4	80.05	78.90	-4	607	-0.66%
2019/05/21	1	78.10	0	0.00	79.50	1	605	0.17%
2019/05/20	4	77.95	1	77.90	78.10	3	603	0.50%
2019/05/17	8	78.70	1	77.90	77.80	7	600	1.17%
2019/05/16	0	0.00	4	82.45	80.80	-4	592	-0.67%
2019/05/15	1	81.00	2	81.75	83.90	-1	584	-0.17%
2019/05/14	7	79.27	1	80.30	80.20	6	574	1.04%
2019/05/13	7	79.99	1	79.50	78.90	6	565	1.06%
2019/05/10	5	83.52	7	83.73	83.60	-2	553	-0.36%
2019/05/09	12	85.11	52	85.80	84.40	-40	547	-7.31%
2019/05/08	5	88.80	21	88.54	88.70	-16	536	-2.98%
2019/05/07	4	91.05	8	90.96	90.20	-4	528	-0.76%
2019/05/06	33	90.62	3	90.77	91.00	30	518	5.78%
2019/05/03	8	91.76	39	91.44	93.70	-31	488	-6.34%
2019/04/23	75	94.10	96	93.38	94.90	-21	448	-4.68%
2019/04/22	25	92.65	63	92.35	94.00	-38	400	-9.49%
2019/04/19	65	90.83	33	91.30	93.20	32	366	8.72%
2019/04/18	41	91.52	139	92.92	88.00	-98	316	-30.99%	大賣/