91APP*-KY (6741)-國泰-敦南券商分點個股進出

台股 » 個股 » 91APP*-KY » 籌碼相關 » 券商分點績效 » 券商分點個股進出

91APP*-KY

(6741)

可現股當沖

股價
88.3
漲跌
▲3.1
漲幅
+3.64%
成交量
243張
產業
上櫃數位雲端類類股
71人加入追蹤

立即追蹤
本地時間:14:30

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

91APP*-KY (6741)籌碼相關－國泰-敦南券商分點個股進出

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

國泰-敦南券商分點個股進出
國泰-敦南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
2024/04/29	18	87.82	21.6	87.56	88.30	-3.5	370	-0.96%
2024/04/26	20.3	85.72	16.6	85.54	85.20	3.8	371	1.01%
2024/04/25	5.3	85.04	6.1	85.30	85.20	-0.8	374	-0.20%
2024/04/24	15	85.61	14.3	85.50	85.20	0.7	381	0.19%
2024/04/23	34	85.15	29.7	85.19	85.20	4.4	387	1.12%
2024/04/22	41.4	83.62	35.6	83.62	83.10	5.8	392	1.47%
2024/04/19	21.2	82.79	35.2	82.65	82.50	-13.9	391	-3.55%
2024/04/18	17.9	87.78	12	88.07	86.70	5.9	383	1.54%
2024/04/17	22.3	87.45	28.8	87.70	88.50	-6.5	384	-1.70%
2024/04/16	12.7	86.59	18.4	86.62	84.60	-5.7	382	-1.49%
2024/04/15	21.3	89.94	19.8	89.91	89.10	1.5	378	0.39%
2024/04/12	5.1	92.99	0.9	92.52	92.10	4.2	372	1.12%
2024/04/11	23.1	93.42	22	93.17	92.90	1.1	372	0.28%
2024/04/10	54	93.63	47.7	93.53	93.70	6.3	381	1.66%
2024/04/09	65.1	92.10	60.2	92.28	91.90	5	381	1.30%
2024/04/08	10.5	91.92	4.7	92.10	92.30	5.7	381	1.51%
2024/04/03	41.2	92.22	39	92.20	93.00	2.2	385	0.57%
2024/04/02	18.8	93.00	14.3	93.59	93.00	4.4	384	1.16%
2024/04/01	11.3	93.33	9.1	93.65	94.40	2.2	386	0.57%
2024/03/29	26.1	94.54	11.6	94.57	94.70	14.5	387	3.74%
2024/03/28	24.1	93.61	7.8	93.86	94.40	16.3	390	4.19%
2024/03/27	14.3	90.15	14.4	91.07	93.00	-0.1	384	-0.03%
2024/03/26	28.7	90.46	26.6	90.45	91.30	2.1	378	0.55%
2024/03/25	5	89.90	12.2	89.67	89.80	-7.2	380	-1.88%
2024/03/22	15.1	88.40	10.4	88.52	88.00	4.7	380	1.24%
2024/03/21	16.2	89.22	15.2	89.25	88.30	1	382	0.27%
2024/03/20	1.3	89.98	5.6	90.17	89.00	-4.2	392	-1.08%
2024/03/19	21.2	90.76	16.9	90.76	90.00	4.3	418	1.03%
2024/03/18	7	91.48	15.5	91.92	91.20	-8.5	415	-2.05%
2024/03/15	12	95.58	25.4	95.25	94.80	-13.3	445	-3.00%
2024/03/14	1	96.00	0.1	95.29	96.00	0.9	447	0.20%
2024/03/13	3.2	95.88	18.5	95.27	94.80	-15.2	453	-3.36%
2024/03/12	7.3	95.53	14.2	95.47	95.40	-6.9	456	-1.51%
2024/03/11	0.3	93.38	1.1	93.76	94.20	-0.8	461	-0.17%
2024/03/08	26.1	94.04	18.5	94.41	92.50	7.6	463	1.63%
2024/03/07	33	96.63	33.5	96.56	94.70	-0.5	460	-0.11%
2024/03/06	31.2	98.14	39	98.15	97.50	-7.8	470	-1.66%
2024/03/05	20.4	98.13	24.4	98.42	97.60	-4	475	-0.85%
2024/03/04	17.6	99.14	21.3	99.24	98.50	-3.7	481	-0.76%
2024/03/01	17.5	99.91	21.3	99.89	99.40	-3.9	484	-0.80%
2024/02/29	5.2	100.76	8	100.75	100.50	-2.8	491	-0.57%
2024/02/27	1	100.49	1	100.00	100.00	0	502	0.00%
2024/02/26	5	100.70	11.2	101.09	101.00	-6.2	505	-1.23%
2024/02/23	65.3	99.86	69.1	99.73	100.50	-3.8	521	-0.73%
2024/02/22	93.3	99.62	95.1	99.61	99.40	-1.8	526	-0.34%
2024/02/21	71	100.44	72.3	100.35	100.00	-1.3	555	-0.24%
2024/02/20	58.1	99.94	53.1	99.90	100.00	5	573	0.87%
2024/02/19	62	99.55	61.9	99.53	99.30	0.1	572	0.02%
2024/02/16	65.1	97.48	61.5	97.49	98.20	3.7	575	0.64%
2024/02/15	15.5	94.32	15.7	94.23	94.30	-0.2	568	-0.04%
2024/02/05	81.1	94.92	62.4	94.62	95.60	18.7	568	3.30%
2024/02/02	124.3	96.67	136	96.57	95.80	-11.7	562	-2.09%	大買/大賣/
2024/02/01	85.4	95.96	88.9	95.78	96.00	-3.4	551	-0.62%
2024/01/31	15.7	97.14	12.2	97.08	96.60	3.4	548	0.63%
2024/01/30	0.2	97.80	5.1	97.33	97.40	-4.9	548	-0.90%
2024/01/29	2.1	99.38	1	99.60	99.40	1.1	553	0.19%
2024/01/26	5.1	98.70	4	98.65	98.00	1.1	555	0.20%
2024/01/25	14.2	99.43	1	98.60	99.50	13.2	558	2.37%
2024/01/24	31.4	100.31	14	100.04	100.50	17.4	557	3.13%
2024/01/23	97.1	99.65	116	99.55	99.50	-18.9	558	-3.39%	大賣/
2024/01/22	81.2	99.38	81	99.31	99.40	0.3	556	0.04%
2024/01/19	57.4	98.45	64.1	98.41	98.50	-6.8	556	-1.22%
2024/01/18	116.8	98.43	121	98.32	99.20	-4.2	555	-0.75%	大買/大賣/
2024/01/17	17.5	98.82	27.4	97.86	96.00	-9.8	553	-1.77%
2024/01/16	62	99.66	64.3	99.28	99.50	-2.3	548	-0.42%
2024/01/15	8.3	101.12	8	100.94	101.50	0.3	544	0.05%
2024/01/12	2.1	100.48	1	99.90	99.80	1.1	545	0.21%
2024/01/11	51.8	99.63	51	99.61	99.30	0.7	547	0.13%
2024/01/10	0.4	100.54	3.5	100.40	99.50	-3.1	554	-0.56%
2024/01/09	4.5	101.35	2.3	101.49	100.00	2.2	555	0.39%
2024/01/08	8.5	102.00	8.7	101.89	102.50	-0.3	555	-0.05%
2024/01/05	5.8	101.43	6.7	101.44	102.00	-1	556	-0.17%
2024/01/04	14.8	101.05	18.4	100.96	100.00	-3.6	560	-0.65%
2024/01/03	14.7	103.58	11.1	103.45	102.50	3.6	554	0.65%
2024/01/02	20.3	106.15	12.3	106.27	106.00	8	550	1.45%
2023/12/29	7.8	105.30	2	105.52	105.00	5.8	551	1.05%
2023/12/28	9.8	105.79	9	105.60	106.00	0.8	556	0.14%
2023/12/27	84.8	105.55	86.4	105.17	105.00	-1.6	558	-0.29%
2023/12/26	79.7	105.18	58.9	105.02	104.50	20.8	557	3.73%
2023/12/25	62.5	104.99	62.3	104.93	105.50	0.2	555	0.04%
2023/12/22	20.7	107.62	9.4	107.40	106.50	11.3	551	2.05%
2023/12/21	14.7	108.28	11.6	108.53	107.50	3.1	552	0.55%
2023/12/20	27.4	108.01	26.5	108.56	109.50	0.8	553	0.15%
2023/12/19	48.7	108.61	46.2	107.93	107.00	2.5	549	0.45%
2023/12/18	23.8	110.35	11.7	110.36	109.50	12.1	548	2.20%
2023/12/15	52.1	111.92	53.1	111.12	113.50	-1	546	-0.19%
2023/12/14	33.3	113.54	52.8	113.21	113.00	-19.5	537	-3.62%
2023/12/13	39.4	108.05	40	108.10	108.00	-0.6	509	-0.12%
2023/12/12	77.7	113.29	70.5	112.79	107.00	7.1	509	1.40%
2023/12/11	10.1	111.40	10.6	111.38	111.50	-0.5	479	-0.11%
2023/12/08	16.1	112.22	11.1	112.91	111.50	4.9	494	0.99%
2023/12/07	48	112.34	40	112.49	111.50	8	494	1.62%
2023/12/06	18.2	112.29	10.1	113.60	112.00	8.1	497	1.63%
2023/12/05	28.8	112.04	14	112.25	110.50	14.7	497	2.96%
2023/12/04	12	112.42	9	112.67	112.00	3	496	0.61%
2023/12/01	25.2	113.30	56.4	114.11	112.50	-31.2	501	-6.23%
2023/11/30	31.6	110.91	16.4	110.40	110.00	15.1	486	3.11%
2023/11/29	3.5	110.00	11.9	110.94	110.50	-8.3	486	-1.72%
2023/11/28	7.3	109.14	2	109.25	109.00	5.3	483	1.09%
2023/11/27	13.3	110.16	5.2	107.33	107.00	8.1	494	1.64%
2023/11/24	19.4	109.69	24.1	110.59	111.50	-4.8	489	-0.98%
2023/11/22	59.1	112.72	82.1	112.39	113.00	-22.9	476	-4.81%
2023/11/21	18.1	111.68	15.3	111.75	110.00	2.8	463	0.60%
2023/11/20	30.1	111.77	39.5	111.07	112.00	-9.3	459	-2.03%
2023/11/17	40	103.46	38.4	105.37	105.00	1.6	429	0.38%
2023/11/16	33.1	101.46	28	101.63	101.00	5.1	416	1.22%
2023/11/15	13.2	100.78	18.3	101.36	101.50	-5.1	420	-1.22%
2023/11/14	12	98.89	6.2	98.80	98.50	5.8	431	1.34%
2023/11/13	54	99.20	43.1	99.17	98.10	11	440	2.49%
2023/11/10	31.5	99.24	16.3	99.23	98.60	15.1	449	3.37%
2023/11/09	18.3	101.13	8	101.00	100.00	10.3	457	2.24%
2023/11/08	4.5	101.53	5.2	101.99	101.00	-0.7	476	-0.16%
2023/11/07	6.1	100.17	1	100.00	100.50	5.1	485	1.06%
2023/11/06	15.1	99.86	13.3	99.64	100.50	1.8	503	0.36%
2023/11/03	19.1	97.46	15.1	97.67	97.90	4	504	0.80%
2023/11/02	5	95.99	5.1	96.97	97.00	-0.1	510	-0.02%
2023/11/01	6	93.90	0	0.00	94.30	6	515	1.17%
2023/10/31	8.1	94.11	8.1	94.85	93.10	0	521	-0.01%
2023/10/30	4	96.28	1	96.60	95.50	3	527	0.57%
2023/10/27	4.2	95.53	6	96.53	95.00	-1.9	539	-0.34%
2023/10/26	44	96.15	43	96.46	94.60	1	545	0.18%
2023/10/25	13	95.20	7.5	94.74	96.70	5.5	556	0.99%
2023/10/24	4.1	91.30	0	92.20	92.30	4.1	560	0.73%
2023/10/23	8.2	90.11	1	91.90	90.00	7.2	571	1.26%
2023/10/20	9.9	90.31	0	0.00	90.40	9.9	585	1.69%
2023/10/19	0.7	92.25	0.1	93.00	93.00	0.7	601	0.11%
2023/10/18	16.1	93.47	16	93.18	91.00	0	633	0.01%
2023/10/17	2	95.46	2	95.70	95.00	0	641	-0.01%
2023/10/16	5.9	95.90	0	0.00	95.00	5.9	681	0.87%
2023/10/13	2.4	97.79	1	98.10	97.70	1.4	721	0.19%
2023/10/12	11.1	99.73	2	99.35	98.90	9	736	1.23%
2023/10/11	4.2	98.08	10	97.63	97.30	-5.8	748	-0.77%
2023/10/06	5	99.46	1.1	99.15	98.60	3.9	765	0.52%
2023/10/05	6.2	100.03	11	100.08	100.50	-4.9	793	-0.61%
2023/10/04	5.5	98.08	0	98.30	97.20	5.5	805	0.69%
2023/10/03	8	100.29	7	100.43	99.80	1	810	0.12%
2023/10/02	3	99.60	2	100.50	100.50	1	844	0.12%
2023/09/28	6.1	99.48	4	99.45	98.30	2.1	870	0.24%
2023/09/27	4.1	98.69	3.1	98.84	99.30	1	911	0.11%
2023/09/26	8.1	98.50	5	98.06	98.00	3.1	942	0.32%
2023/09/25	8.5	99.52	5	99.50	98.70	3.5	982	0.36%
2023/09/22	1.4	98.38	2.1	99.05	98.50	-0.6	1,033	-0.06%
2023/09/21	4.1	99.55	3.1	99.58	99.20	0.9	1,129	0.08%
2023/09/20	6.8	100.68	8	100.30	99.10	-1.2	1,175	-0.10%
2023/09/19	9	103.72	10.1	103.72	102.00	-1.1	1,205	-0.09%
2023/09/18	5.1	105.29	2	106.00	104.50	3.1	1,209	0.26%
2023/09/15	11	104.77	10.1	105.41	105.00	0.9	1,227	0.07%
2023/09/14	12.1	105.32	11.1	105.45	104.50	1	1,245	0.08%
2023/09/13	27.3	105.52	25.5	105.90	104.50	1.8	1,277	0.14%
2023/09/12	14.1	99.78	15	100.37	101.50	-0.9	1,276	-0.07%
2023/09/11	4.4	98.72	1.1	98.27	97.80	3.3	1,281	0.26%
2023/09/08	7.2	100.21	22	99.76	100.00	-14.8	1,288	-1.15%
2023/09/07	5.3	102.35	2	103.25	101.00	3.3	1,301	0.25%
2023/09/06	4.3	102.26	1.3	102.78	103.00	3	1,326	0.22%
2023/09/05	0.3	104.61	0	0.00	104.50	0.3	1,325	0.02%
2023/09/04	2.1	103.96	4	103.00	103.50	-1.9	1,333	-0.15%
2023/09/01	2.2	104.78	3	104.86	104.00	-0.8	1,336	-0.06%
2023/08/31	14.7	106.24	10.2	105.79	105.00	4.5	1,347	0.33%
2023/08/30	4.1	102.89	3	102.50	103.00	1.1	1,350	0.08%
2023/08/29	1	101.50	4	102.00	101.50	-3	1,393	-0.22%
2023/08/28	1	102.00	1	102.50	101.00	0	1,407	0.00%
2023/08/25	3.1	102.82	5	102.70	102.00	-2	1,421	-0.14%
2023/08/24	2	102.01	4.6	102.91	101.50	-2.5	1,431	-0.18%
2023/08/23	1.2	101.56	0.1	101.98	101.00	1.1	1,444	0.08%
2023/08/22	6.7	101.05	4.2	100.69	101.50	2.4	1,469	0.17%
2023/08/21	25.9	103.06	6	102.42	103.00	19.9	1,483	1.34%
2023/08/18	9.4	100.90	9	101.62	100.50	0.4	1,527	0.02%
2023/08/17	6.5	97.69	12.2	96.85	98.80	-5.8	1,578	-0.36%
2023/08/16	12.2	96.35	22.1	96.39	97.10	-9.9	1,603	-0.62%
2023/08/15	21.2	99.39	15	99.35	98.20	6.2	1,661	0.37%
2023/08/14	20.2	100.68	6.6	100.05	101.00	13.6	1,706	0.80%
2023/08/11	13.4	106.68	19	106.24	105.50	-5.6	1,737	-0.32%
2023/08/10	10.1	105.01	21.2	103.55	103.00	-11.1	1,768	-0.63%
2023/08/09	5.2	107.88	17.5	107.45	108.00	-12.3	1,787	-0.69%
2023/08/08	8.7	110.25	27	108.65	108.00	-18.3	1,838	-1.00%
2023/08/07	6.1	109.67	8.2	111.24	112.50	-2.1	1,944	-0.11%
2023/08/04	11.2	109.75	9.1	111.11	111.50	2.1	2,006	0.10%
2023/08/02	24.5	110.79	10.4	109.49	110.00	14.1	2,090	0.67%
2023/08/01	9.4	114.13	11	113.18	112.50	-1.7	2,166	-0.08%
2023/07/31	4.5	112.22	7.1	111.61	111.00	-2.6	2,313	-0.11%
2023/07/28	21.4	114.47	13.6	114.21	113.00	7.9	2,422	0.33%
2023/07/27	8	113.31	15	112.73	113.50	-7	2,635	-0.26%
2023/07/26	15.1	111.79	2.3	112.25	111.00	12.8	3,065	0.42%
2023/07/25	20.2	113.56	9.7	113.25	114.50	10.5	3,418	0.31%
2023/07/24	16.4	111.14	14.8	111.73	111.50	1.6	3,641	0.04%
2023/07/21	26	112.52	26.4	112.33	111.50	-0.4	3,648	-0.01%
2023/07/20	22.6	116.76	16.4	117.43	115.00	6.2	3,662	0.17%
2023/07/19	33.8	116.55	28.2	115.48	116.00	5.6	3,695	0.15%
2023/07/18	52.6	123.02	38.5	120.15	120.00	14.1	3,705	0.38%
2023/07/17	16	126.66	17.5	126.97	127.00	-1.5	3,716	-0.04%
2023/07/14	17.6	127.01	17	128.85	128.50	0.6	3,794	0.02%
2023/07/13	28.8	129.03	21.4	129.94	127.00	7.4	3,897	0.19%
2023/07/12	23.1	133.08	45.7	132.82	131.00	-22.6	3,917	-0.58%
2023/07/11	25.2	136.68	20.4	137.56	135.50	4.9	3,911	0.13%
2023/07/10	22.3	136.18	41.6	136.37	136.00	-19.3	3,906	-0.49%
2023/07/07	79.8	138.03	50.1	136.63	135.00	29.7	3,898	0.76%
2023/07/06	48.2	140.22	71.7	141.10	140.00	-23.5	3,867	-0.61%
2023/07/05	33.3	139.38	64.7	139.25	139.50	-31.4	3,841	-0.82%
2023/07/04	64.5	137.36	52.4	136.98	136.00	12.1	3,802	0.32%
2023/07/03	77.3	139.80	49	138.21	136.00	28.4	3,773	0.75%
2023/06/30	113.8	141.25	104.3	141.10	142.50	9.4	3,738	0.25%	大買/大賣/
2023/06/29	135.5	139.20	188.2	139.37	141.50	-52.7	3,692	-1.43%	大買/大賣/
2023/06/28	121.4	134.93	55.2	134.89	133.00	66.2	3,599	1.84%	大買/
2023/06/27	38.7	132.03	25.1	132.44	134.00	13.7	3,566	0.38%
2023/06/26	12.9	126.79	15.1	125.80	129.50	-2.2	3,542	-0.06%
2023/06/21	18.7	127.79	41.1	127.93	126.00	-22.5	3,557	-0.63%
2023/06/20	29.2	130.52	21.4	131.03	131.00	7.8	3,553	0.22%
2023/06/19	71.9	130.26	31.7	128.64	128.00	40.2	3,548	1.13%
2023/06/16	10.6	124.10	13.6	124.57	123.50	-3	3,530	-0.09%
2023/06/15	5.8	124.76	9	125.17	124.00	-3.2	3,520	-0.09%
2023/06/14	12.8	125.82	11.3	125.44	124.50	1.5	3,525	0.04%
2023/06/13	3.6	127.09	23.4	127.04	127.00	-19.7	3,533	-0.56%
2023/06/12	37.1	128.11	23.1	127.01	127.50	13.9	3,541	0.39%
2023/06/09	12.1	131.84	10.1	132.15	133.50	2	3,542	0.06%
2023/06/08	10.5	130.58	5.2	130.62	130.00	5.3	3,593	0.15%
2023/06/07	9.1	132.84	23.1	133.35	133.50	-14	3,633	-0.38%
2023/06/06	35.4	132.52	16.4	131.69	130.50	19.1	3,710	0.51%
2023/06/05	17.2	135.32	22.3	135.79	135.00	-5	3,719	-0.14%
2023/06/02	38.8	134.77	55.5	134.83	135.00	-16.7	3,718	-0.45%
2023/06/01	11.5	129.40	10.2	129.89	130.00	1.4	3,703	0.04%
2023/05/31	16.8	130.75	14.1	131.75	130.50	2.8	3,721	0.07%
2023/05/30	19.4	131.18	18.1	130.53	131.00	1.4	3,782	0.04%
2023/05/29	23	132.48	23.8	133.67	134.00	-0.8	3,793	-0.02%
2023/05/26	25.7	132.06	15.5	131.90	130.50	10.2	3,794	0.27%
2023/05/25	30.9	135.82	24	135.02	134.00	6.9	3,824	0.18%
2023/05/24	67.6	135.29	43.1	135.28	134.50	24.5	3,847	0.64%
2023/05/23	94.2	141.91	86.5	142.97	141.00	7.7	3,845	0.20%
2023/05/22	18.5	137.53	24	137.77	137.50	-5.5	3,935	-0.14%
2023/05/19	48	138.63	83.4	136.98	134.50	-35.4	4,015	-0.88%
2023/05/18	73.2	145.73	38.2	146.76	142.00	35	3,963	0.88%
2023/05/17	39.2	145.26	53.5	145.62	144.50	-14.3	3,922	-0.36%
2023/05/16	65.1	144.82	28	144.80	141.00	37.1	3,898	0.95%
2023/05/15	46.1	142.88	44.1	142.98	142.50	1.9	3,874	0.05%
2023/05/12	57.4	143.63	62.2	144.36	145.00	-4.8	3,877	-0.12%
2023/05/11	161.9	150.17	155.7	148.60	146.00	6.2	3,853	0.16%	大買/大賣/
2023/05/10	100.5	154.14	95.2	153.45	152.00	5.3	3,777	0.14%
2023/05/09	135.2	154.80	142.8	153.27	151.50	-7.5	3,712	-0.20%	大買/大賣/
2023/05/08	93	153.44	130.8	154.25	156.00	-37.8	3,631	-1.04%	大賣/
2023/05/05	233.7	154.45	211.5	153.16	152.00	22.3	3,567	0.62%	大買/大賣/
2023/05/04	193.4	148.78	169.4	149.16	151.00	24.1	3,418	0.70%	大買/大賣/
2023/05/03	252.4	154.54	300.3	154.07	151.00	-47.9	3,328	-1.44%	大買/大賣/
2023/05/02	366	150.90	344	150.39	148.50	22	3,138	0.70%	大買/大賣/
2023/04/28	295	139.34	302.2	141.11	145.50	-7.2	2,721	-0.26%	大買/大賣/
2023/04/27	234.7	127.17	253.5	128.00	132.50	-18.8	2,412	-0.78%	大買/大賣/
2023/04/26	24.1	119.10	33.2	119.82	120.50	-9.1	2,241	-0.41%
2023/04/25	47.5	120.79	94.3	119.88	120.50	-46.8	2,280	-2.05%
2023/04/24	36.1	122.43	47.7	123.04	121.00	-11.6	2,275	-0.51%
2023/04/21	83.6	121.50	53.2	120.26	117.00	30.3	2,285	1.33%
2023/04/20	103.3	125.38	50.1	123.59	124.50	53.1	2,310	2.30%	大買/
2023/04/19	111.9	121.72	115.4	122.17	124.50	-3.5	2,282	-0.15%	大買/大賣/
2023/04/18	105	123.43	172.7	123.14	120.50	-67.7	2,243	-3.02%	大買/大賣/
2023/04/17	19.3	116.04	13.1	115.82	116.00	6.2	2,244	0.28%
2023/04/14	15.3	113.06	19	113.55	112.00	-3.7	2,331	-0.16%
2023/04/13	21.5	112.07	2	114.50	110.00	19.5	2,363	0.83%
2023/04/12	18.1	112.92	8	113.06	113.00	10.1	2,414	0.42%
2023/04/11	4	112.12	12	112.58	112.00	-8	2,449	-0.32%
2023/04/10	1.2	110.69	3	111.67	110.50	-1.8	2,509	-0.07%
2023/04/07	16.5	109.83	3	109.50	109.50	13.5	2,565	0.53%
2023/04/06	3.1	107.23	2	108.01	107.50	1.1	2,643	0.04%
2023/03/31	9.3	110.38	7	109.71	109.00	2.3	2,719	0.09%
2023/03/30	6.1	110.76	7.1	110.15	110.50	-1	2,913	-0.03%
2023/03/29	9.4	110.79	13.3	111.44	110.00	-3.9	2,966	-0.13%
2023/03/28	17.2	112.33	27	111.89	111.00	-9.8	3,095	-0.32%
2023/03/27	13.2	115.72	12.5	115.82	114.50	0.7	3,121	0.02%
2023/03/24	47.5	119.28	61.2	120.24	116.50	-13.7	3,146	-0.44%
2023/03/23	26.6	120.59	22	121.25	121.00	4.6	3,151	0.14%
2023/03/22	23.1	120.67	9	121.06	120.00	14.1	3,150	0.45%
2023/03/21	18	120.17	18.5	120.30	119.50	-0.5	3,177	-0.02%
2023/03/20	14.6	118.09	10.4	117.50	117.50	4.2	3,169	0.13%
2023/03/17	23	118.57	32.3	118.96	118.00	-9.2	3,192	-0.29%
2023/03/16	15.1	116.14	33.2	116.65	116.50	-18.1	3,234	-0.56%
2023/03/15	93.5	118.80	18.1	116.47	115.50	75.3	3,233	2.33%
2023/03/14	32.2	117.38	40.4	117.72	117.50	-8.2	3,225	-0.26%
2023/03/13	76.5	115.41	77.1	114.66	115.00	-0.6	3,241	-0.02%
2023/03/10	45.6	124.91	47.9	122.77	123.50	-2.3	3,192	-0.07%
2023/03/09	102.6	129.63	94.6	129.79	127.50	8.1	3,164	0.25%	大買/
2023/03/08	33.5	123.46	20.1	124.75	125.00	13.4	3,099	0.43%
2023/03/07	18.2	124.37	14.2	124.33	123.50	4	3,075	0.13%
2023/03/06	35.1	124.71	28.1	125.52	125.50	7	3,057	0.23%
2023/03/03	20.2	126.77	17.8	127.04	125.00	2.4	3,026	0.08%
2023/03/02	115.8	132.42	81.4	132.32	127.50	34.5	2,994	1.15%	大買/
2023/03/01	10.5	128.70	45	127.14	129.50	-34.5	2,915	-1.18%
2023/02/24	31.2	128.12	41.1	127.38	126.50	-9.9	2,887	-0.34%
2023/02/23	38	129.54	80.3	130.15	128.00	-42.3	2,868	-1.47%
2023/02/22	59.1	126.61	37.1	127.42	125.50	22	2,811	0.78%
2023/02/21	79	126.31	37	126.64	127.00	42	2,766	1.52%
2023/02/20	187.6	130.62	162.1	129.09	125.50	25.5	2,719	0.94%	大買/大賣/
2023/02/17	41.4	124.44	100.6	124.07	127.50	-59.2	2,561	-2.31%
2023/02/16	12.1	113.46	17	114.82	116.00	-4.9	2,450	-0.20%
2023/02/15	22	110.73	17	111.09	111.50	5	2,434	0.21%
2023/02/14	22.1	113.57	16.2	112.94	111.00	5.9	2,419	0.24%
2023/02/13	29.1	116.33	20	116.53	116.00	9.1	2,393	0.38%
2023/02/10	86.4	115.78	58.7	114.86	117.00	27.7	2,374	1.17%
2023/02/09	29.1	115.14	43.7	115.22	116.00	-14.6	2,334	-0.63%
2023/02/08	36.1	113.52	27.2	113.85	113.00	8.9	2,297	0.39%
2023/02/07	15.1	108.67	11.1	108.78	109.00	4	2,257	0.18%
2023/02/06	9.1	106.84	16.1	107.47	107.50	-7	2,251	-0.31%
2023/02/03	27.1	108.27	15	107.20	107.00	12.1	2,246	0.54%
2023/02/02	5	109.30	41.4	108.91	111.00	-36.3	2,229	-1.63%
2023/02/01	41.4	110.39	42	110.80	108.50	-0.7	2,220	-0.03%
2023/01/31	53.2	109.42	53.1	109.07	110.00	0.1	2,196	0.01%
2023/01/30	43.9	114.50	21.2	113.80	113.50	22.7	2,156	1.05%
2023/01/17	91.2	117.45	59.1	116.89	114.00	32.1	2,138	1.50%
2023/01/16	73.5	117.69	62.1	117.23	115.50	11.4	2,082	0.55%
2023/01/13	79.2	117.94	126.2	118.39	120.00	-47	2,013	-2.34%	大賣/
2023/01/12	65.2	115.43	52	115.59	115.00	13.2	1,948	0.68%
2023/01/11	58	114.76	71.5	115.10	116.50	-13.5	1,903	-0.71%
2023/01/10	157	114.25	168	114.62	113.00	-11	1,843	-0.60%	大買/大賣/
2023/01/09	78.6	112.97	62.1	112.19	112.00	16.5	1,766	0.93%
2023/01/06	100.1	115.84	85.1	114.91	113.50	14.9	1,737	0.86%
2023/01/05	184.1	118.36	174.3	117.80	116.00	9.7	1,681	0.58%	大買/大賣/
2023/01/04	185.5	115.24	185.3	115.35	119.50	0.2	1,563	0.01%	大買/大賣/
2023/01/03	65.1	107.83	80.1	108.78	110.00	-15.1	1,433	-1.05%
2022/12/30	112.1	107.73	99	107.23	104.00	13.1	1,378	0.95%	大買/
2022/12/29	54.8	106.14	46.5	105.69	104.00	8.3	1,314	0.63%
2022/12/28	109.2	111.59	101.1	111.92	109.00	8.1	1,273	0.63%	大買/大賣/
2022/12/27	73.4	107.69	84.6	108.58	112.00	-11.2	1,208	-0.92%
2022/12/26	127.6	112.44	98.1	113.34	105.50	29.5	1,147	2.57%	大買/
2022/12/23	125.5	115.82	111	115.43	114.50	14.4	1,064	1.36%	大買/大賣/
2022/12/22	169.2	114.20	167.3	115.24	120.50	2	984	0.20%	大買/大賣/
2022/12/21	47	106.60	79.2	108.96	111.00	-32.2	783	-4.10%
2022/12/20	204.3	106.82	188.6	106.71	101.00	15.6	723	2.16%	大買/大賣/
2022/12/19	27.5	98.63	48.5	99.42	102.50	-21	592	-3.54%
2022/12/16	26.4	95.79	28	95.29	93.40	-1.6	552	-0.30%
2022/12/15	23.2	95.81	20	96.85	95.60	3.2	514	0.63%
2022/12/14	21.1	90.50	5.2	90.87	90.80	15.9	485	3.28%
2022/12/13	45.6	92.87	35.1	92.82	89.10	10.5	469	2.23%
2022/12/12	17.2	98.24	3	97.93	97.80	14.2	421	3.36%
2022/12/09	25.7	100.16	17	98.66	97.90	8.7	407	2.13%
2022/12/08	22.2	103.55	21	104.17	102.00	1.2	376	0.31%
2022/12/07	14.1	99.65	13	98.01	98.40	1.1	317	0.33%
2022/12/06	15	99.67	17.1	98.11	98.00	-2.1	296	-0.70%
2022/12/05	22	100.02	18.3	101.91	102.00	3.7	277	1.32%
2022/12/02	4	96.12	3	94.60	93.90	1	233	0.43%
2022/12/01	5.1	95.80	3.3	95.62	96.00	1.9	225	0.83%
2022/11/30	0	91.30	1	90.10	87.60	-1	201	-0.49%
2022/11/29	0.1	84.00	0	0.00	83.00	0.1	182	0.05%
2022/11/28	0.1	82.00	0	0.00	83.60	0.1	183	0.06%
2022/11/25	0.1	84.26	0	0.00	82.70	0.1	187	0.04%
2022/11/23	0	0.00	1	85.90	84.60	-1	194	-0.52%
2022/11/22	1	84.80	0	0.00	84.00	1	197	0.51%
2022/11/21	0	0.00	0	86.30	84.60	0	199	0.00%
2022/11/18	0	0.00	0.2	80.00	86.20	-0.2	204	-0.10%
2022/11/17	0.1	87.00	0.1	86.40	85.60	0	216	0.02%
2022/11/15	1.3	88.21	0.1	87.50	87.80	1.3	218	0.57%
2022/11/14	1.2	87.62	1.1	87.25	87.10	0.1	223	0.05%
2022/11/11	0.2	86.00	2	83.95	85.70	-1.8	223	-0.81%
2022/11/10	0.1	81.60	0.2	82.00	80.20	-0.1	224	-0.03%
2022/11/09	1.1	82.02	0	0.00	83.00	1.1	229	0.46%
2022/11/08	0.2	81.10	1	81.10	80.60	-0.8	234	-0.33%
2022/11/07	4.1	80.50	5	81.68	79.50	-1	241	-0.39%
2022/11/04	0	0.00	3	79.37	79.20	-3	251	-1.19%
2022/11/03	0	0.00	4	78.53	79.50	-4	253	-1.58%
2022/11/02	3	78.70	0	0.00	78.00	3	257	1.16%
2022/11/01	9.1	78.45	3	79.20	77.50	6.1	263	2.30%
2022/10/31	9.2	75.00	11.7	76.06	79.60	-2.5	265	-0.96%
2022/10/28	0	0.00	2	72.50	72.40	-2	263	-0.76%
2022/10/27	2	72.80	0	0.00	74.00	2	264	0.76%
2022/10/26	1.1	74.41	0	74.40	72.90	1.1	261	0.41%
2022/10/25	0.2	74.07	0.1	73.08	72.90	0.1	261	0.05%
2022/10/24	1	77.80	1	77.00	76.10	0	258	0.00%
2022/10/21	0.1	76.55	0	76.40	76.00	0.1	257	0.03%
2022/10/20	0	77.00	0	0.00	76.40	0	259	0.00%
2022/10/19	0	0.00	1.1	76.85	77.20	-1.1	260	-0.42%
2022/10/17	1	78.60	0	0.00	76.20	1	260	0.38%
2022/10/14	1	78.20	1	79.20	77.00	0	260	0.00%
2022/10/13	2.1	77.88	1	78.90	75.40	1.1	260	0.41%
2022/10/12	0.2	79.49	1	81.10	78.90	-0.8	259	-0.29%
2022/10/11	0.1	81.40	0	0.00	82.00	0.1	259	0.02%
2022/10/07	0	84.30	1	85.10	85.00	-1	258	-0.38%
2022/10/06	0	84.50	0	0.00	84.20	0	261	0.01%
2022/10/05	0	0.00	2.1	84.88	86.00	-2.1	264	-0.78%
2022/10/04	2.1	84.01	2.1	84.78	82.80	0.1	263	0.02%
2022/10/03	0.1	82.00	0	0.00	83.40	0.1	261	0.04%
2022/09/30	0	0.00	0	79.00	80.50	0	261	-0.01%
2022/09/29	1	77.30	0	0.00	77.80	1	263	0.38%
2022/09/28	0	77.98	0.3	76.98	75.00	-0.3	265	-0.10%
2022/09/27	0.1	76.90	0	0.00	79.90	0.1	263	0.02%
2022/09/26	0.3	78.91	2	77.60	76.60	-1.7	265	-0.64%
2022/09/23	2.6	83.98	0.1	82.50	81.40	2.5	264	0.94%
2022/09/22	0.2	87.09	2	87.10	87.20	-1.8	266	-0.67%
2022/09/21	4.2	90.01	2	89.25	89.00	2.2	275	0.80%
2022/09/20	2	92.15	0	0.00	91.50	2	278	0.73%
2022/09/19	1.2	92.38	0	0.00	92.00	1.2	281	0.42%
2022/09/16	0	97.00	0.1	97.51	96.30	-0.1	281	-0.02%
2022/09/14	0	0.00	2	100.75	101.00	-2	282	-0.71%
2022/09/13	0	0.00	2	101.75	100.50	-2	285	-0.70%
2022/09/12	0	100.00	9	98.59	100.00	-9	286	-3.13%
2022/09/08	0	95.00	9	95.23	95.00	-9	286	-3.13%
2022/09/07	1	94.11	6	94.92	94.10	-5	287	-1.74%
2022/09/06	0	98.33	5	99.00	97.50	-5	284	-1.75%
2022/09/05	0.1	100.93	4	99.48	99.00	-3.9	285	-1.36%
2022/09/02	2	103.50	4	103.25	101.50	-2	284	-0.70%
2022/09/01	8	104.69	4	105.75	102.50	4	286	1.40%
2022/08/31	6.1	106.59	12.3	106.32	109.00	-6.1	286	-2.14%
2022/08/30	5.1	99.40	1	100.50	101.00	4.1	280	1.45%
2022/08/29	3.1	97.06	3	97.44	97.20	0.1	279	0.04%
2022/08/26	1.1	104.87	2.1	101.30	101.00	-1	278	-0.35%
2022/08/25	3.4	101.00	7	101.71	104.00	-3.6	275	-1.30%
2022/08/24	8.1	104.59	9	103.17	98.70	-0.9	270	-0.33%
2022/08/23	7.2	99.46	7.1	98.30	99.50	0	258	0.01%
2022/08/22	3	94.47	1	95.00	94.60	2	256	0.78%
2022/08/19	3.1	100.21	2	99.37	96.20	1.1	255	0.42%
2022/08/18	3.1	97.20	1.4	97.81	96.30	1.7	248	0.69%
2022/08/17	0	94.90	0	96.08	96.60	0	244	0.01%
2022/08/16	0	0.00	3	94.00	94.20	-3	240	-1.25%
2022/08/15	0	0.00	0.1	95.00	94.60	-0.1	234	-0.03%
2022/08/12	7	94.34	7.1	94.34	93.00	-0.1	234	-0.05%
2022/08/11	24.2	91.83	13	92.01	92.20	11.2	227	4.95%
2022/08/10	4	93.88	4	94.48	92.30	0	215	0.00%
2022/08/09	5.7	92.44	7	92.87	91.80	-1.3	214	-0.60%
2022/08/08	6.8	93.43	1	98.70	91.80	5.8	211	2.75%
2022/08/05	6	97.82	5.6	99.98	98.20	0.4	206	0.20%
2022/08/04	4.7	94.04	4	93.98	91.80	0.7	198	0.34%
2022/08/03	1.1	100.07	2	99.90	99.90	-1	194	-0.49%
2022/08/02	0.5	101.82	1.1	101.99	101.50	-0.6	191	-0.33%
2022/08/01	0.1	105.00	0	0.00	106.00	0.1	190	0.05%
2022/07/29	1	105.48	8.2	104.94	105.00	-7.2	192	-3.72%
2022/07/28	0.2	104.40	0	0.00	102.50	0.2	198	0.13%
2022/07/27	1.1	105.71	0.2	107.00	105.00	0.9	202	0.46%
2022/07/26	2.1	112.75	0	0.00	109.00	2.1	201	1.02%
2022/07/22	3	122.83	1.5	123.50	120.50	1.5	200	0.75%
2022/07/21	1.5	115.83	0	0.00	121.00	1.5	204	0.73%
2022/07/20	1	114.00	0	0.00	115.00	1	204	0.49%
2022/07/19	0	118.00	1	118.00	114.00	-1	208	-0.48%
2022/07/18	0	0.00	0.2	113.02	118.00	-0.2	209	-0.10%
2022/07/15	1	108.00	0	0.00	107.50	1	209	0.48%
2022/07/14	3	106.67	3	108.68	107.50	0	211	-0.01%
2022/07/13	0	101.50	0.1	106.46	109.00	0	210	-0.01%
2022/07/12	6.1	101.00	4	100.33	99.50	2.1	206	1.00%
2022/07/11	0.1	106.39	0	0.00	106.00	0.1	205	0.05%
2022/07/08	6	112.17	6	112.33	108.50	0	208	0.00%
2022/07/07	9.4	107.37	5.1	107.13	107.50	4.3	207	2.08%
2022/07/06	5.1	117.48	5	113.60	111.00	0.1	205	0.04%
2022/07/05	0	0.00	0.1	122.00	122.00	-0.1	203	-0.03%
2022/07/04	0.1	125.49	0	0.00	129.00	0.1	203	0.03%
2022/07/01	3	135.33	1.1	134.53	135.00	1.9	201	0.96%
2022/06/30	0	0.00	1.1	132.98	135.00	-1.1	203	-0.53%
2022/06/29	6	132.42	7	133.42	130.00	-1	198	-0.52%
2022/06/28	0	0.00	3	124.83	126.50	-3	189	-1.59%
2022/06/24	0	121.00	0	0.00	122.00	0	203	0.02%
2022/06/23	1	120.50	0	121.50	122.00	1	203	0.49%
2022/06/22	1.1	122.67	0.3	125.97	123.00	0.8	205	0.41%
2022/06/21	1.2	127.47	1	127.50	128.00	0.2	205	0.12%
2022/06/20	0.1	127.92	2	125.75	128.00	-1.9	210	-0.91%
2022/06/17	2	129.00	0.1	130.00	130.00	1.9	210	0.91%
2022/06/16	0	0.00	0	134.00	131.00	0	212	-0.01%
2022/06/15	0	134.48	0	135.00	135.50	0	215	0.01%
2022/06/14	1.1	130.11	1.4	132.39	135.00	-0.3	220	-0.15%
2022/06/13	0.1	138.37	0.3	136.00	137.00	-0.2	226	-0.07%
2022/06/10	0	146.50	0	0.00	142.50	0	246	0.00%
2022/06/09	13	142.00	13.1	143.21	144.50	-0.1	250	-0.03%
2022/06/08	0	0.00	1	144.00	144.00	-1	262	-0.38%
2022/06/07	0	139.50	1	140.00	143.00	-1	264	-0.39%
2022/06/06	0	138.00	0.1	140.97	139.50	0	265	-0.01%
2022/06/02	0	0.00	2	140.50	142.50	-2	267	-0.75%
2022/06/01	0	0.00	2.2	142.58	144.50	-2.2	275	-0.79%
2022/05/31	0	0.00	0.1	140.00	145.00	-0.1	297	-0.02%
2022/05/30	0	141.00	2	140.25	141.00	-2	307	-0.65%
2022/05/27	3	136.00	0.2	137.00	136.00	2.9	312	0.92%
2022/05/26	0	139.00	3	137.00	136.00	-3	319	-0.93%
2022/05/24	3.1	140.36	0	0.00	137.00	3.1	345	0.89%
2022/05/23	2	145.75	1	148.50	143.00	1	353	0.28%
2022/05/20	2	149.75	8	146.69	147.00	-6	366	-1.64%
2022/05/18	0	141.50	1.2	143.18	140.50	-1.2	369	-0.34%
2022/05/17	0	140.50	2	143.00	143.00	-2	370	-0.54%
2022/05/16	2.1	137.75	3	139.67	141.00	-0.9	377	-0.25%
2022/05/13	2	142.25	2.1	141.72	141.00	-0.1	380	-0.02%
2022/05/12	1	138.01	1	140.02	140.00	0	383	0.00%
2022/05/11	3	141.17	2	141.25	141.50	1	386	0.25%
2022/05/10	0	0.00	0	140.00	141.00	0	385	-0.01%
2022/05/09	3	140.00	4.1	140.75	140.00	-1.1	387	-0.27%
2022/05/06	1	136.02	1	140.00	144.50	0	389	0.00%
2022/05/05	12	144.21	13.1	146.64	144.00	-1.1	390	-0.27%
2022/05/04	6	140.00	8.6	135.86	140.00	-2.5	386	-0.65%
2022/05/03	3.1	126.85	3.5	127.02	127.50	-0.3	385	-0.09%
2022/04/29	1	133.00	0	0.00	130.50	1	387	0.26%
2022/04/28	2.1	135.65	2.4	134.60	132.00	-0.3	391	-0.07%
2022/04/27	3	126.01	4.1	124.80	137.00	-1	393	-0.26%
2022/04/26	5	138.79	2	137.25	133.50	3	390	0.78%
2022/04/25	10.5	139.09	8.1	137.76	136.00	2.4	390	0.62%
2022/04/22	4.1	147.29	4	147.25	149.00	0.1	390	0.04%
2022/04/21	2.1	150.62	1	151.00	150.50	1.1	397	0.28%
2022/04/20	2	155.46	0	0.00	152.00	2	397	0.51%
2022/04/19	0	0.00	0.3	153.68	152.00	-0.3	397	-0.08%
2022/04/18	0	0.00	0.2	154.00	153.00	-0.2	402	-0.05%
2022/04/15	3.1	154.66	1	154.50	154.00	2.1	405	0.51%
2022/04/14	4.1	159.39	4	159.00	156.50	0.1	409	0.02%
2022/04/13	1.1	156.00	1	154.50	154.00	0.1	409	0.03%
2022/04/12	1.1	152.13	1	154.50	153.00	0.1	411	0.02%
2022/04/11	6.1	154.42	2.1	159.04	153.50	4	412	0.96%
2022/04/08	2	158.75	1	161.50	159.00	1	413	0.24%
2022/04/07	8	165.56	3	162.83	160.50	5	413	1.21%
2022/04/06	5.1	169.74	3	170.33	166.50	2.1	413	0.50%
2022/04/01	4	160.39	3	161.00	166.00	1	410	0.25%
2022/03/31	0	165.00	2	162.50	161.00	-2	413	-0.48%
2022/03/30	15.2	166.76	9.2	165.68	164.00	5.9	414	1.43%
2022/03/29	2	163.75	11.2	164.45	168.00	-9.2	402	-2.29%
2022/03/28	8.3	155.03	0	154.00	153.00	8.3	400	2.08%
2022/03/25	2.1	156.09	0	0.00	155.50	2.1	400	0.53%
2022/03/24	5.1	159.60	3	160.50	161.00	2.1	398	0.52%
2022/03/23	7.8	164.24	6.1	162.20	164.00	1.8	423	0.42%
2022/03/22	1.1	151.05	1.1	153.00	153.00	0.1	425	0.01%
2022/03/21	1	153.03	0	0.00	153.50	1	428	0.24%
2022/03/18	3.1	155.01	1	155.50	154.50	2.1	432	0.49%
2022/03/17	4.1	157.77	6.1	158.32	160.00	-2	437	-0.47%
2022/03/16	6.4	152.70	5.2	153.08	151.00	1.2	434	0.29%
2022/03/15	18.6	165.98	15	159.13	155.50	3.6	428	0.85%
2022/03/14	5	161.20	14.7	164.57	166.50	-9.6	411	-2.34%
2022/03/11	22.9	155.93	17.1	153.74	151.50	5.9	410	1.43%
2022/03/10	3.7	166.83	0.2	166.50	165.50	3.5	400	0.86%
2022/03/09	3.7	166.58	0	168.00	165.50	3.7	403	0.91%
2022/03/08	4.4	167.24	4	169.38	164.00	0.4	412	0.10%
2022/03/07	7.6	178.77	11	175.09	172.50	-3.4	418	-0.82%
2022/03/04	24.7	198.31	25	192.50	188.00	-0.3	429	-0.07%
2022/03/03	9	197.39	8	195.51	199.50	1	428	0.22%
2022/03/02	3.1	181.18	3	182.84	181.50	0	460	0.01%
2022/03/01	6.2	177.40	3	176.67	185.00	3.2	466	0.68%
2022/02/25	4.4	180.46	5.1	181.31	181.50	-0.7	465	-0.15%
2022/02/24	5.4	172.76	6	172.75	177.00	-0.6	469	-0.12%
2022/02/23	3.5	180.98	2	181.25	180.50	1.5	474	0.32%
2022/02/22	6.9	182.47	1	184.93	180.00	5.9	478	1.23%
2022/02/21	1.7	195.80	8	194.51	193.00	-6.3	472	-1.33%
2022/02/18	14.6	200.97	10	200.00	200.00	4.6	475	0.97%
2022/02/17	2.3	203.21	1	202.05	203.50	1.3	500	0.25%
2022/02/16	6.6	209.03	2.1	210.14	208.00	4.6	525	0.87%
2022/02/15	3.8	204.46	0	205.50	203.50	3.8	534	0.70%
2022/02/14	4.6	207.93	1.1	210.80	208.00	3.5	531	0.66%
2022/02/11	2.7	220.64	1	220.08	220.00	1.7	531	0.32%
2022/02/10	1	232.92	1	228.50	228.00	0	534	0.00%
2022/02/09	0.2	232.38	0	0.00	231.00	0.2	537	0.04%
2022/02/08	0.5	228.57	1	228.50	226.50	-0.5	544	-0.08%
2022/02/07	2.2	241.12	1.1	230.55	227.50	1.2	544	0.21%
2022/01/26	1.1	241.66	1.1	240.68	240.00	-0.1	545	-0.01%
2022/01/25	2.2	253.57	1	249.50	249.50	1.2	551	0.22%
2022/01/24	1	261.00	1	258.55	257.50	0	554	-0.01%
2022/01/21	3.1	262.90	5	265.00	260.00	-1.9	553	-0.35%
2022/01/20	0.2	260.91	0	0.00	264.00	0.2	554	0.03%
2022/01/19	1.1	272.55	2	267.01	266.00	-0.9	563	-0.16%
2022/01/18	2	274.50	6.2	276.94	276.50	-4.2	564	-0.74%
2022/01/17	3.2	277.03	5.2	275.31	275.00	-2	568	-0.35%
2022/01/14	2	265.81	2.3	269.52	273.50	-0.3	572	-0.05%
2022/01/13	0.1	261.11	0.1	262.00	258.50	0	569	0.01%
2022/01/12	0.3	260.58	2.5	260.80	262.00	-2.2	590	-0.37%
2022/01/11	2	264.75	1.3	265.66	266.00	0.8	609	0.13%
2022/01/10	1	263.07	2	260.00	263.50	-1	610	-0.16%
2022/01/07	1.2	252.02	0	0.00	255.00	1.2	615	0.20%
2022/01/06	1.1	263.89	1	261.00	259.00	0.1	616	0.01%
2022/01/05	1.4	263.29	0.1	265.17	261.00	1.3	624	0.21%
2022/01/04	2	265.05	1.4	269.14	270.00	0.6	644	0.10%
2022/01/03	2	271.00	1	272.49	267.00	1	653	0.16%
2021/12/30	1	265.95	0	0.00	264.00	1	654	0.16%
2021/12/29	0	267.50	0	270.50	266.50	0	657	0.00%
2021/12/28	1.1	264.86	1	263.04	262.00	0.1	658	0.01%
2021/12/27	3.8	266.77	6	265.50	262.00	-2.2	663	-0.34%
2021/12/24	1	276.93	2.6	275.20	274.50	-1.5	663	-0.23%
2021/12/23	1.2	276.85	1.1	275.52	276.50	0.1	664	0.02%
2021/12/22	10.4	276.08	2	275.50	273.00	8.4	668	1.26%
2021/12/21	0	279.33	2.1	286.88	286.00	-2	665	-0.31%
2021/12/20	2	285.69	2	282.00	281.00	0	669	0.00%
2021/12/17	0.1	280.50	1.2	281.15	285.50	-1	693	-0.15%
2021/12/16	3	279.05	6.2	281.47	286.00	-3.2	680	-0.47%
2021/12/15	4.2	271.89	1	274.00	270.50	3.2	678	0.47%
2021/12/14	3.5	279.52	5	285.40	277.50	-1.5	691	-0.22%
2021/12/13	1.1	290.05	1.3	293.15	290.00	-0.2	692	-0.03%
2021/12/10	2.1	284.03	3	282.17	282.00	-0.9	697	-0.13%
2021/12/09	0.2	284.90	1	284.00	284.50	-0.8	702	-0.12%
2021/12/08	6.1	288.80	5	288.11	285.50	1.1	707	0.15%
2021/12/07	4.2	285.59	4.1	283.56	287.00	0.1	714	0.01%
2021/12/06	8.3	283.64	12.2	284.06	281.00	-3.9	715	-0.55%
2021/12/03	5.1	290.58	4.1	287.66	290.00	1	726	0.14%
2021/12/02	7.4	293.81	3.1	285.08	286.50	4.4	733	0.59%
2021/12/01	3.3	298.30	3.1	297.53	295.00	0.3	733	0.04%
2021/11/30	6	308.33	3.2	309.19	299.50	2.8	730	0.39%
2021/11/29	26.4	314.65	23.1	308.56	302.50	3.3	714	0.46%
2021/11/26	20.2	314.17	22.4	314.86	313.50	-2.2	698	-0.31%
2021/11/25	9	302.39	12.3	302.60	301.00	-3.3	665	-0.49%
2021/11/24	1.3	302.04	5.3	303.30	296.00	-4	658	-0.61%
2021/11/23	2	302.19	2.3	296.37	300.50	-0.2	653	-0.03%
2021/11/22	10.2	290.84	13.5	295.02	297.00	-3.3	645	-0.52%
2021/11/19	7.2	278.74	7.3	280.56	279.50	-0.1	632	-0.02%
2021/11/18	1.1	272.57	6.4	274.68	271.00	-5.3	642	-0.83%
2021/11/17	3.6	288.07	0.3	285.10	283.00	3.3	642	0.51%
2021/11/16	16.2	304.36	11.9	302.45	292.50	4.3	643	0.67%
2021/11/15	11.4	282.99	16.6	293.41	299.50	-5.1	629	-0.82%
2021/11/12	7	266.14	10.4	267.11	272.50	-3.4	634	-0.54%
2021/11/11	2	249.30	1.4	248.57	248.00	0.6	644	0.10%
2021/11/10	2.3	250.78	9	250.78	253.50	-6.7	657	-1.03%
2021/11/09	9	248.34	3.1	252.13	253.50	5.9	665	0.89%
2021/11/08	3	244.15	1.2	243.73	240.50	1.8	667	0.28%
2021/11/05	5.4	249.96	4.2	253.07	245.00	1.2	684	0.17%
2021/11/04	2.1	272.60	1.2	269.58	263.50	0.9	691	0.12%
2021/11/03	2.1	274.32	2.3	273.48	274.50	-0.2	706	-0.03%
2021/11/02	3.6	278.56	5	279.10	275.00	-1.5	717	-0.21%
2021/11/01	2.3	272.20	7.2	273.05	275.50	-4.9	728	-0.67%
2021/10/29	4.1	268.47	12.1	267.38	267.00	-7.9	738	-1.07%
2021/10/28	3.3	268.06	2	270.75	267.50	1.3	744	0.17%
2021/10/27	7.2	274.85	9.2	276.55	270.50	-2	746	-0.27%
2021/10/26	11.6	270.12	3	269.17	267.00	8.6	746	1.15%
2021/10/25	2.5	269.95	4.1	268.97	267.50	-1.7	770	-0.21%
2021/10/22	8	272.81	9	272.44	271.50	-1	822	-0.12%
2021/10/21	8.1	270.10	5.2	269.10	266.00	2.9	857	0.34%
2021/10/20	22	277.68	20.3	275.03	277.00	1.8	870	0.20%
2021/10/19	4	268.38	14.8	273.09	277.00	-10.8	862	-1.25%
2021/10/18	0.3	251.24	8.4	253.16	252.00	-8.1	873	-0.92%
2021/10/15	5	252.39	7.1	252.57	249.50	-2.1	893	-0.24%
2021/10/14	5.3	246.24	4.2	246.39	245.00	1.1	954	0.11%
2021/10/13	3	246.97	4.2	247.71	240.00	-1.2	997	-0.12%
2021/10/12	10.3	248.19	8.3	241.70	242.00	2	1,028	0.19%
2021/10/08	1	230.00	8.7	235.22	239.00	-7.7	1,032	-0.75%
2021/10/07	1	219.98	0.3	220.60	217.50	0.8	1,059	0.07%
2021/10/06	2	214.25	3	215.66	212.00	-1	1,128	-0.09%
2021/10/05	0	217.00	5.2	209.24	217.00	-5.1	1,143	-0.45%
2021/10/04	4	215.84	0	210.00	213.00	4	1,153	0.35%
2021/10/01	5.4	213.15	3.1	212.36	206.50	2.3	1,155	0.20%
2021/09/30	7.2	220.07	4	219.13	219.00	3.2	1,164	0.28%
2021/09/29	4.1	219.91	5.3	219.03	220.00	-1.1	1,180	-0.10%
2021/09/28	2.1	221.27	3	222.83	220.00	-0.9	1,186	-0.07%
2021/09/27	6.1	215.75	5.1	219.36	222.50	1	1,191	0.08%
2021/09/24	24.5	224.81	24.1	221.36	216.50	0.4	1,203	0.04%
2021/09/23	6.2	219.86	6.3	217.18	222.00	-0.1	1,197	-0.01%
2021/09/22	5.2	202.77	6.6	203.57	202.00	-1.4	1,212	-0.12%
2021/09/17	15.3	211.76	14.1	217.79	214.50	1.2	1,234	0.10%
2021/09/16	3.1	222.60	4.1	223.52	219.00	-1	1,250	-0.08%
2021/09/15	5.7	227.85	7.2	225.25	230.50	-1.5	1,271	-0.12%
2021/09/14	4.8	235.86	6.1	236.95	231.00	-1.3	1,282	-0.10%
2021/09/13	5	236.70	18.2	237.46	243.50	-13.2	1,312	-1.01%
2021/09/10	6.3	239.69	7	241.08	236.00	-0.7	1,320	-0.05%
2021/09/09	5.8	247.98	17.2	245.23	239.00	-11.5	1,317	-0.87%
2021/09/08	22.3	253.17	17.1	253.76	251.50	5.1	1,319	0.39%
2021/09/07	17.4	241.83	18.3	240.03	248.50	-0.9	1,314	-0.07%
2021/09/06	9.2	244.81	13.4	241.42	232.00	-4.2	1,317	-0.32%
2021/09/03	2.8	246.69	6.6	251.42	247.50	-3.8	1,321	-0.29%
2021/09/02	3.2	254.92	1	257.02	251.00	2.2	1,342	0.16%
2021/09/01	7.1	262.00	12	260.84	259.00	-5	1,368	-0.36%
2021/08/31	10.2	264.57	8.3	266.26	259.00	2	1,375	0.14%
2021/08/30	6.1	257.74	9.1	255.74	259.00	-2.9	1,372	-0.21%
2021/08/27	8.8	263.16	6.2	265.40	258.00	2.7	1,377	0.19%
2021/08/26	5.1	274.08	10	274.55	270.00	-4.9	1,378	-0.35%
2021/08/25	13.2	276.09	9	276.22	275.00	4.2	1,386	0.30%
2021/08/24	23	287.09	14.6	284.63	274.00	8.4	1,405	0.60%
2021/08/23	5.2	271.39	9.5	273.13	279.50	-4.3	1,402	-0.31%
2021/08/20	12.3	253.84	14.1	252.84	254.50	-1.8	1,414	-0.13%
2021/08/19	16.7	256.56	15.2	254.88	245.00	1.5	1,439	0.11%
2021/08/18	21.4	251.24	19.3	251.30	265.00	2.1	1,469	0.14%
2021/08/17	27.4	269.14	29.8	261.33	257.50	-2.3	1,492	-0.16%
2021/08/16	11.7	300.93	8.1	294.32	286.00	3.6	1,489	0.24%
2021/08/13	4.4	321.39	6.2	320.79	313.00	-1.8	1,498	-0.12%
2021/08/12	9.2	310.14	10.1	312.02	317.00	-1	1,511	-0.06%
2021/08/11	15.3	312.36	11.3	310.73	305.00	4.1	1,528	0.26%
2021/08/10	5.6	313.91	11.3	310.08	320.00	-5.7	1,531	-0.37%
2021/08/09	11.8	316.76	14.1	310.83	300.00	-2.3	1,539	-0.15%
2021/08/06	8.5	331.57	6.2	333.19	330.50	2.3	1,547	0.15%
2021/08/05	18.4	342.92	19.1	340.29	328.00	-0.7	1,558	-0.04%
2021/08/04	25.6	364.60	6.4	358.64	350.50	19.2	1,563	1.23%
2021/08/03	11.5	378.39	19	377.81	375.00	-7.5	1,572	-0.48%
2021/08/02	11.3	372.38	11.2	373.71	370.50	0.2	1,594	0.01%
2021/07/30	15.2	386.03	10.2	382.88	375.00	5	1,616	0.31%