晶碩 (6491)-新光券商分點個股進出

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

晶碩

(6491)

可現股當沖

股價
524
漲跌
▲7
漲幅
+1.35%
成交量
1,696張
產業
上市生技醫療類股
261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

晶碩 (6491)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
2024/04/30	23.5	523.84	13	521.08	524.00	10.5	906	1.15%
2024/04/29	4.4	514.95	6	514.85	517.00	-1.6	885	-0.19%
2024/04/26	7.2	513.26	53.7	514.18	514.00	-46.5	882	-5.27%
2024/04/25	24.1	507.65	46.4	518.79	520.00	-22.3	878	-2.53%
2024/04/24	0.1	486.88	2.1	485.94	487.50	-2	846	-0.24%
2024/04/23	0.2	472.67	1.1	476.05	482.50	-1	843	-0.12%
2024/04/22	4.3	454.12	6.1	456.98	458.00	-1.8	830	-0.22%
2024/04/19	4	455.67	3.1	460.33	455.00	0.9	824	0.11%
2024/04/18	6.1	458.52	2	461.51	464.50	4	815	0.50%
2024/04/17	1.1	461.81	2.3	465.87	466.00	-1.2	811	-0.15%
2024/04/16	4.2	460.85	2.1	457.51	458.50	2.1	804	0.26%
2024/04/15	4.1	478.24	2	479.24	475.50	2.1	791	0.26%
2024/04/12	18.1	492.80	5.8	491.12	483.00	12.3	781	1.57%
2024/04/11	4.3	481.95	8.8	486.09	490.00	-4.5	764	-0.59%
2024/04/10	2.1	483.45	3	485.02	486.00	-0.9	763	-0.12%
2024/04/09	13.1	479.78	4	486.62	478.00	9.1	768	1.19%
2024/04/08	9.1	487.38	7	485.72	486.00	2.1	759	0.28%
2024/04/03	4.1	483.38	50.4	482.99	482.00	-46.3	743	-6.23%
2024/04/02	6.2	486.74	16.5	488.15	485.50	-10.4	731	-1.42%
2024/04/01	24.7	482.12	7.3	480.40	479.00	17.4	705	2.46%
2024/03/29	2	453.91	2.1	449.48	454.00	-0.1	669	-0.02%
2024/03/28	7.2	461.86	0.5	460.69	454.00	6.7	664	1.01%
2024/03/27	3.2	452.19	5.1	450.16	454.00	-2	664	-0.29%
2024/03/26	0.2	455.43	0	458.00	449.00	0.2	668	0.02%
2024/03/25	1	465.50	22.5	465.33	462.50	-21.5	663	-3.24%
2024/03/22	3.2	458.91	2.1	456.84	455.50	1.1	651	0.17%
2024/03/21	5.1	456.48	4	454.50	455.00	1	654	0.16%
2024/03/20	7.2	460.94	6.4	459.25	458.00	0.8	655	0.12%
2024/03/19	4.1	458.04	72.1	455.04	453.50	-68	671	-10.13%
2024/03/18	0.8	435.65	5	442.74	446.00	-4.2	653	-0.64%
2024/03/15	15.5	437.61	13.9	436.66	434.00	1.6	646	0.24%
2024/03/14	15.4	428.93	55.4	432.34	444.00	-39.9	625	-6.38%
2024/03/13	4	407.13	2.6	409.71	409.50	1.4	600	0.23%
2024/03/12	6.1	398.42	0	0.00	400.00	6.1	618	0.99%
2024/03/11	17	397.03	13	399.65	398.00	4	621	0.65%
2024/03/08	23.3	403.41	0.3	404.89	401.00	23	641	3.58%
2024/03/07	11.3	409.77	11.5	410.82	410.50	-0.2	682	-0.03%
2024/03/06	7	403.86	3.1	407.30	406.50	3.9	684	0.58%
2024/03/05	7.1	405.71	3	403.67	406.50	4.1	693	0.58%
2024/03/04	53.1	404.90	4.1	402.89	403.50	49	700	6.99%
2024/03/01	5.1	396.27	4	398.88	396.50	1.1	715	0.15%
2024/02/29	13.3	401.89	2.3	406.20	399.50	11	738	1.49%
2024/02/27	8.2	405.61	4.6	409.25	402.50	3.6	739	0.49%
2024/02/26	8.1	404.17	3.5	405.66	401.50	4.6	730	0.63%
2024/02/23	4.3	402.88	14.7	406.56	396.50	-10.5	723	-1.45%
2024/02/22	1.5	398.23	6.7	400.68	398.50	-5.2	716	-0.72%
2024/02/21	28	398.00	14.2	397.54	401.00	13.8	740	1.87%
2024/02/20	1.1	389.23	1.4	392.36	391.00	-0.3	741	-0.04%
2024/02/19	2	391.46	0	391.50	389.50	2	748	0.27%
2024/02/16	0.3	386.19	0	0.00	385.00	0.3	754	0.04%
2024/02/15	2	382.02	0.3	383.00	382.00	1.7	763	0.23%
2024/02/05	0.3	384.50	1	386.00	384.00	-0.7	777	-0.09%
2024/02/02	3	383.00	2	385.00	382.50	1	787	0.12%
2024/02/01	5	382.11	3	381.50	381.00	2	799	0.25%
2024/01/31	0	391.35	6.1	390.42	389.00	-6.1	818	-0.74%
2024/01/30	1.3	387.80	12.1	388.56	394.50	-10.8	870	-1.24%
2024/01/29	1.2	375.74	0	376.50	377.00	1.2	854	0.14%
2024/01/26	3	370.18	5	372.50	373.00	-2	875	-0.23%
2024/01/25	9.1	370.30	4	371.88	371.50	5.1	893	0.57%
2024/01/24	14	374.64	0	0.00	373.50	14	900	1.56%
2024/01/23	5	372.43	1	375.50	376.00	4	919	0.44%
2024/01/22	2.2	373.43	1	375.00	373.00	1.2	920	0.13%
2024/01/19	10.4	374.00	3.2	373.88	373.50	7.2	927	0.78%
2024/01/18	2	378.26	3	381.00	379.00	-1	921	-0.11%
2024/01/17	5.1	379.93	5	381.10	379.00	0.1	924	0.01%
2024/01/16	3	386.50	0.6	388.00	386.00	2.4	917	0.26%
2024/01/15	0.1	388.04	0	0.00	388.00	0.1	926	0.01%
2024/01/12	3.2	389.05	0.2	390.50	387.00	3	931	0.32%
2024/01/11	0	0.00	1	386.50	392.00	-1	931	-0.11%
2024/01/10	0	389.36	0	0.00	389.50	0	935	0.00%
2024/01/09	2.1	396.19	4	398.00	392.00	-1.9	940	-0.20%
2024/01/08	1.2	396.53	5.1	398.01	397.00	-3.9	936	-0.41%
2024/01/05	1.1	390.69	3	394.67	392.50	-2	939	-0.21%
2024/01/04	4	394.96	18	391.53	389.00	-14	933	-1.50%
2024/01/03	14.7	386.10	5	385.40	386.00	9.7	931	1.05%
2024/01/02	3	402.83	1.3	402.21	399.50	1.8	941	0.19%
2023/12/29	3	394.50	3	395.67	396.50	0	964	0.00%
2023/12/28	0	398.17	1	400.44	397.50	-1	992	-0.10%
2023/12/27	0.5	397.58	18	395.89	398.00	-17.5	1,018	-1.72%
2023/12/26	2	391.78	7	393.00	390.50	-5	1,034	-0.48%
2023/12/25	1.3	389.13	3.1	389.35	387.50	-1.8	1,043	-0.18%
2023/12/22	3.1	390.15	6	389.34	391.00	-3	1,052	-0.28%
2023/12/21	12.6	387.70	9.1	387.17	385.00	3.4	1,079	0.32%
2023/12/20	9.1	393.59	0.2	395.71	392.50	8.9	1,098	0.81%
2023/12/19	10.2	395.73	5	398.20	395.00	5.2	1,104	0.47%
2023/12/18	11.2	399.33	2	398.00	397.50	9.2	1,113	0.83%
2023/12/15	2.1	403.79	1.1	407.88	404.00	1	1,113	0.09%
2023/12/14	4	406.63	18.6	406.44	406.50	-14.6	1,107	-1.32%
2023/12/13	23.3	392.10	20	395.39	396.50	3.3	1,082	0.30%
2023/12/12	6.2	397.85	5.1	398.01	396.50	1.1	1,070	0.10%
2023/12/11	3	399.84	2.1	400.81	398.50	0.9	1,067	0.09%
2023/12/08	32.5	401.45	8.2	401.32	402.00	24.4	1,064	2.29%
2023/12/07	6.7	410.98	18.2	412.32	409.50	-11.5	1,053	-1.09%
2023/12/06	1	399.51	3.3	404.69	403.50	-2.3	1,026	-0.22%
2023/12/05	9.1	404.59	15	409.23	399.50	-5.9	1,020	-0.58%
2023/12/04	18.1	411.74	128.6	409.18	407.50	-110.5	996	-11.08%	大賣/鉅額交易
2023/12/01	18.2	397.59	14.5	400.15	399.50	3.7	953	0.39%
2023/11/30	20.2	401.81	13.4	406.08	403.00	6.8	952	0.71%
2023/11/29	8.3	404.93	10.2	407.27	406.00	-1.9	956	-0.20%
2023/11/28	51.1	409.22	24.2	409.45	411.00	27	990	2.72%
2023/11/27	20.2	405.36	9.1	405.84	405.00	11.1	1,040	1.07%
2023/11/24	2.1	399.78	4.1	400.39	399.50	-2.1	1,022	-0.20%
2023/11/22	63.1	397.09	3.2	397.83	397.50	59.9	1,001	5.98%
2023/11/21	11	397.41	2.2	399.74	396.00	8.8	998	0.88%
2023/11/20	30.8	393.12	18	394.89	394.50	12.8	982	1.31%
2023/11/17	3.1	398.03	3.1	404.32	398.00	0	951	0.00%
2023/11/16	4.2	397.66	6.1	399.74	398.00	-2	937	-0.21%
2023/11/15	9.5	399.49	1.1	399.07	397.00	8.4	926	0.91%
2023/11/14	8.1	406.45	3.1	407.84	406.00	5	911	0.55%
2023/11/13	8.2	405.88	1	410.00	408.00	7.2	903	0.80%
2023/11/10	2.1	404.99	3.4	406.34	405.00	-1.3	889	-0.15%
2023/11/09	4.3	408.25	5.2	409.63	404.50	-1	878	-0.11%
2023/11/08	11.2	412.80	13.9	412.38	410.00	-2.7	867	-0.31%
2023/11/07	12.3	405.90	43.2	405.34	414.00	-30.9	847	-3.65%
2023/11/06	6.2	389.32	49.1	386.81	388.50	-42.9	791	-5.42%
2023/11/03	38.8	385.74	47.1	392.01	381.00	-8.3	778	-1.06%
2023/11/02	70	391.66	8.4	392.57	396.50	61.6	762	8.08%
2023/11/01	4.1	387.60	13.1	387.93	387.00	-9.1	759	-1.19%
2023/10/31	11.5	379.03	16.3	380.65	371.00	-4.8	763	-0.63%
2023/10/30	7	397.00	6.1	398.94	395.00	0.9	747	0.12%
2023/10/27	12.1	398.69	8.3	395.68	398.50	3.8	774	0.50%
2023/10/26	6.1	389.67	7	391.64	387.50	-0.9	773	-0.12%
2023/10/25	0	391.50	7.5	394.71	393.50	-7.4	774	-0.96%
2023/10/24	0.3	385.00	0	0.00	386.00	0.3	773	0.03%
2023/10/23	4.2	389.24	5	393.70	386.00	-0.8	775	-0.11%
2023/10/20	0.1	377.00	3	382.83	385.00	-3	776	-0.38%
2023/10/19	2	389.25	1	383.50	383.50	1	771	0.13%
2023/10/18	3	378.33	2	378.75	385.00	1	776	0.13%
2023/10/17	3.3	380.70	1	383.00	378.00	2.3	772	0.30%
2023/10/16	0.2	390.22	1	392.00	388.00	-0.8	773	-0.11%
2023/10/13	3.9	389.86	5	390.09	388.00	-1.1	782	-0.15%
2023/10/12	2.3	392.46	1	393.00	392.50	1.3	788	0.16%
2023/10/11	2.1	402.56	2	398.75	396.00	0.1	789	0.01%
2023/10/06	5.2	400.97	4.1	407.98	398.00	1.1	785	0.14%
2023/10/05	14.2	403.34	29.6	398.37	392.50	-15.4	762	-2.02%
2023/10/04	9.1	396.08	26.8	396.36	399.50	-17.7	746	-2.37%
2023/10/03	26.1	383.28	24	384.48	386.00	2.1	728	0.29%
2023/10/02	18	393.69	8.1	393.81	395.00	9.9	714	1.39%
2023/09/28	5.1	388.67	9.7	389.37	389.00	-4.6	730	-0.63%
2023/09/27	11.2	385.59	13.1	385.06	386.00	-1.9	740	-0.26%
2023/09/26	19.2	386.56	15.3	386.22	381.50	4	737	0.54%
2023/09/25	14.1	381.39	18.3	382.51	387.50	-4.1	714	-0.58%
2023/09/22	6.1	365.77	4.1	367.16	368.00	2	690	0.29%
2023/09/21	5	364.36	7	369.29	355.50	-1.9	682	-0.28%
2023/09/20	0	357.93	5.3	361.91	366.00	-5.3	673	-0.79%
2023/09/19	1.2	353.52	0.1	354.00	353.00	1.1	666	0.17%
2023/09/18	2.3	354.64	1	353.00	354.00	1.3	667	0.20%
2023/09/15	3.1	351.52	0	0.00	352.00	3.1	668	0.46%
2023/09/14	6	350.07	4.1	351.74	350.00	1.9	671	0.28%
2023/09/13	4.3	351.91	1	349.50	349.50	3.3	668	0.49%
2023/09/12	10.2	350.66	4.6	355.16	356.50	5.6	674	0.83%
2023/09/11	2.5	366.50	1	367.00	360.00	1.5	662	0.22%
2023/09/08	1.5	368.55	55	368.15	366.50	-53.6	667	-8.03%
2023/09/07	2.3	371.13	2.3	370.06	370.50	0.1	672	0.01%
2023/09/06	1.2	370.25	3	372.17	369.50	-1.8	676	-0.27%
2023/09/05	8.5	373.18	4	374.12	374.00	4.5	684	0.65%
2023/09/04	5.2	377.61	9.5	376.42	380.00	-4.3	698	-0.61%
2023/09/01	76.2	393.54	52.4	390.40	385.00	23.8	689	3.46%
2023/08/31	67.1	384.31	57.9	381.81	385.50	9.2	649	1.41%
2023/08/30	0.1	351.56	6.1	348.88	354.50	-6	586	-1.02%
2023/08/29	0.7	340.00	5.4	341.59	343.00	-4.7	582	-0.81%
2023/08/28	2	336.00	0	0.00	334.00	2	586	0.34%
2023/08/25	1	338.00	0	0.00	336.50	1	594	0.17%
2023/08/24	0.6	340.45	1	340.00	337.50	-0.5	599	-0.08%
2023/08/23	0.2	343.00	1	345.00	341.50	-0.8	605	-0.13%
2023/08/22	0	345.00	3	343.83	345.00	-3	611	-0.48%
2023/08/21	2.1	338.13	1	339.03	337.00	1.1	612	0.18%
2023/08/18	0.4	342.49	1.4	342.09	340.00	-1	619	-0.16%
2023/08/17	0.2	332.38	1	339.53	339.50	-0.9	624	-0.14%
2023/08/16	2.1	331.82	2	331.50	330.50	0.1	633	0.01%
2023/08/15	2.1	336.55	6.6	336.19	336.00	-4.5	638	-0.71%
2023/08/14	2.1	336.76	1.1	335.23	335.00	1	644	0.15%
2023/08/11	1	336.62	1	344.00	343.50	0	651	0.00%
2023/08/10	1.3	339.17	1	338.00	339.00	0.3	653	0.05%
2023/08/09	0.1	343.00	0	343.00	344.00	0.1	670	0.01%
2023/08/08	8.9	339.03	2	340.25	341.00	6.9	709	0.97%
2023/08/07	7.9	345.36	1	352.00	343.00	6.9	723	0.95%
2023/08/04	3.1	360.05	4	357.89	357.00	-0.9	711	-0.13%
2023/08/02	4.4	349.44	8	354.67	347.00	-3.6	701	-0.52%
2023/08/01	14.8	360.62	7.5	357.88	353.00	7.3	699	1.04%
2023/07/31	3.2	380.10	33.4	383.11	379.50	-30.2	671	-4.50%
2023/07/28	2.6	377.68	6.3	376.72	377.00	-3.7	669	-0.56%
2023/07/27	0	0.00	1.1	373.00	376.50	-1.1	674	-0.16%
2023/07/26	2	371.74	2	372.25	370.00	0	684	-0.01%
2023/07/25	2.6	370.02	7.1	372.21	374.50	-4.4	685	-0.64%
2023/07/24	1.1	364.01	4	360.88	363.00	-2.9	678	-0.43%
2023/07/21	2.2	366.13	3	369.00	363.00	-0.8	680	-0.12%
2023/07/20	3.4	372.63	0.3	369.00	367.00	3.1	678	0.45%
2023/07/19	6.4	370.13	0	372.16	367.50	6.3	683	0.93%
2023/07/18	8.5	365.97	11	367.91	362.00	-2.5	696	-0.36%
2023/07/17	5.8	376.90	3	379.83	374.00	2.8	697	0.40%
2023/07/14	19.1	367.74	3.1	371.52	370.00	16	709	2.25%
2023/07/13	10.5	361.69	2	364.00	361.00	8.5	712	1.19%
2023/07/12	5.4	365.30	4	362.50	361.00	1.4	709	0.20%
2023/07/11	2.2	364.14	1.2	365.80	369.00	1	711	0.14%
2023/07/10	5.5	363.38	3.1	362.69	359.00	2.4	705	0.34%
2023/07/07	9.3	376.31	7.5	378.55	371.50	1.7	698	0.25%
2023/07/06	15.2	381.83	26.2	379.99	382.00	-11	693	-1.59%
2023/07/05	1.4	367.04	31.9	364.06	366.50	-30.5	661	-4.61%
2023/07/04	14.5	353.21	6	352.83	354.00	8.5	644	1.33%
2023/07/03	14.8	351.93	5	351.81	351.50	9.8	640	1.53%
2023/06/30	4.1	344.16	2	347.25	345.00	2.1	635	0.32%
2023/06/29	3.3	345.63	0.2	347.36	344.00	3.1	633	0.48%
2023/06/28	2	343.01	4	344.00	348.00	-2	635	-0.31%
2023/06/27	5.1	342.52	3	346.17	342.00	2.1	643	0.32%
2023/06/26	3.3	343.31	4	344.88	342.50	-0.7	645	-0.10%
2023/06/21	6.2	344.18	7	344.72	348.00	-0.8	644	-0.12%
2023/06/20	5	347.80	2	347.50	348.00	3	642	0.47%
2023/06/19	7.3	345.20	3	345.17	345.00	4.3	643	0.67%
2023/06/16	6.2	346.51	6	346.43	345.00	0.1	653	0.02%
2023/06/15	9.2	336.79	6	338.75	337.50	3.2	647	0.49%
2023/06/14	8.5	338.96	62.5	340.77	336.50	-54	645	-8.36%
2023/06/13	13.1	346.08	1.1	344.14	344.00	12	638	1.88%
2023/06/12	26.5	344.73	5	346.11	349.50	21.5	636	3.38%
2023/06/09	34.9	347.29	23	346.69	346.00	11.9	632	1.88%
2023/06/08	21.8	356.34	4.3	356.24	354.00	17.5	621	2.82%
2023/06/07	11.2	379.67	5.3	380.07	382.00	5.9	600	0.99%
2023/06/06	10.1	378.51	13	380.08	378.50	-3	595	-0.50%
2023/06/05	31.3	379.61	11.1	379.11	381.00	20.2	591	3.41%
2023/06/02	4	364.52	1	364.50	364.00	3	587	0.51%
2023/06/01	2.1	366.80	5	367.50	366.00	-2.9	588	-0.49%
2023/05/31	5.1	361.57	1	362.01	360.50	4.1	589	0.69%
2023/05/30	5.1	365.89	1	364.50	362.50	4.1	585	0.69%
2023/05/29	0	0.00	2	367.50	366.50	-2	581	-0.34%
2023/05/26	8.2	361.94	2	360.52	358.00	6.2	583	1.07%
2023/05/25	1.1	367.08	7	366.22	367.00	-5.9	581	-1.02%
2023/05/24	3.2	364.34	2	363.50	362.00	1.2	578	0.20%
2023/05/23	5.2	371.68	5	371.60	366.50	0.2	576	0.04%
2023/05/22	12.1	359.36	5.1	361.26	362.50	7	575	1.22%
2023/05/19	2.1	364.57	0	365.50	364.00	2.1	572	0.36%
2023/05/18	6	367.35	6	368.75	366.50	0	573	0.01%
2023/05/17	5.5	364.32	18.1	362.10	367.00	-12.6	579	-2.17%
2023/05/16	5.4	355.49	3	358.00	356.50	2.4	581	0.41%
2023/05/15	21.8	354.02	16	354.47	352.50	5.8	593	0.97%
2023/05/12	39.8	358.68	5.1	357.45	357.00	34.7	581	5.98%
2023/05/11	13.4	387.86	12.3	380.82	376.00	1.1	546	0.20%
2023/05/10	10.6	398.27	0	0.00	397.00	10.6	532	1.99%
2023/05/09	9.6	399.96	5	400.20	398.50	4.6	534	0.87%
2023/05/08	10.1	406.01	4	407.75	406.00	6.1	531	1.14%
2023/05/05	4	408.02	1	407.00	407.00	3	535	0.57%
2023/05/04	10.3	409.41	8	412.49	409.00	2.3	546	0.42%
2023/05/03	1	416.63	4	422.13	416.50	-3	555	-0.54%
2023/05/02	17.5	418.03	4	417.25	415.00	13.5	560	2.41%
2023/04/28	4	426.38	5	430.10	434.50	-1	553	-0.18%
2023/04/27	0.1	419.43	2	413.71	420.00	-2	564	-0.35%
2023/04/26	2	412.02	1.1	415.29	415.00	0.9	593	0.15%
2023/04/25	1	410.07	0.1	414.06	413.50	1	615	0.16%
2023/04/24	3.1	418.46	2	414.76	421.50	1.1	622	0.18%
2023/04/21	12.5	422.22	6	423.58	421.50	6.5	628	1.04%
2023/04/20	3.2	436.63	13.1	437.21	436.00	-9.8	617	-1.59%
2023/04/19	17.9	437.45	11.1	439.12	441.00	6.8	615	1.10%
2023/04/18	1.6	426.38	4	426.00	425.50	-2.4	600	-0.40%
2023/04/17	10	419.90	1	417.00	416.50	9	607	1.49%
2023/04/14	1.1	425.83	1.2	425.17	420.00	-0.1	607	-0.02%
2023/04/13	2	426.25	7.2	423.96	416.00	-5.2	616	-0.84%
2023/04/12	1	419.02	3	416.67	423.00	-2	614	-0.32%
2023/04/11	10.2	409.40	5	411.30	412.50	5.2	617	0.84%
2023/04/10	3	411.00	3	414.00	413.50	0	630	0.00%
2023/04/07	2	422.49	1	423.00	419.00	1	637	0.16%
2023/04/06	1	419.98	3.5	416.79	420.00	-2.5	639	-0.39%
2023/03/31	4	409.25	1	409.50	409.50	3	640	0.47%
2023/03/30	1	414.50	4	414.75	414.00	-3	663	-0.45%
2023/03/29	2	410.50	3	413.83	411.00	-1	676	-0.15%
2023/03/28	10.3	409.12	5	407.80	404.50	5.3	682	0.77%
2023/03/27	1.4	412.71	8	412.44	411.00	-6.6	676	-0.98%
2023/03/24	1.1	420.56	1.1	421.04	420.00	0	677	-0.01%
2023/03/23	4	421.75	0	0.00	422.00	4	686	0.58%
2023/03/22	3.1	426.03	0	0.00	423.50	3.1	695	0.45%
2023/03/21	2	426.76	8.2	425.47	429.50	-6.2	704	-0.88%
2023/03/20	2	402.00	3	409.33	409.50	-1	702	-0.14%
2023/03/17	0	413.00	5	411.50	412.00	-5	714	-0.70%
2023/03/16	1	406.98	2	406.75	404.00	-1	724	-0.14%
2023/03/15	1	412.03	1	409.50	409.50	0	752	0.01%
2023/03/14	2.2	400.35	0	0.00	400.50	2.2	784	0.28%
2023/03/13	7.2	403.40	0	0.00	402.50	7.2	835	0.86%
2023/03/10	10.1	410.48	0	0.00	407.50	10.1	878	1.15%
2023/03/09	3.2	420.12	2.1	421.82	421.50	1.1	893	0.13%
2023/03/08	0.5	427.87	0	0.00	427.00	0.5	897	0.05%
2023/03/07	4.2	432.65	6	430.17	425.50	-1.8	903	-0.20%
2023/03/06	3.1	434.90	6.1	435.96	432.00	-3	901	-0.34%
2023/03/03	12.2	441.20	5	442.00	439.00	7.2	911	0.79%
2023/03/02	4.3	445.32	3	444.50	443.50	1.3	945	0.13%
2023/03/01	0	454.50	3	454.50	455.00	-3	964	-0.31%
2023/02/24	8.3	453.70	0	452.20	448.00	8.3	970	0.85%
2023/02/23	1.1	460.33	4.3	460.43	467.50	-3.2	969	-0.33%
2023/02/22	3.3	454.29	1	453.51	453.00	2.3	970	0.24%
2023/02/21	3	458.67	9	459.28	460.50	-6	975	-0.61%
2023/02/20	1.2	454.57	5.4	458.99	457.50	-4.2	977	-0.42%
2023/02/17	3	442.52	2	448.25	449.50	1	976	0.10%
2023/02/16	3.4	449.94	6	451.50	452.50	-2.6	974	-0.27%
2023/02/15	6.2	446.88	3.1	447.66	445.00	3.1	977	0.32%
2023/02/14	4.1	440.32	3	443.17	442.50	1.1	967	0.11%
2023/02/13	11.1	450.97	1.2	442.00	443.50	10	962	1.04%
2023/02/10	6	464.83	1	471.50	461.00	5	952	0.52%
2023/02/09	3	467.33	2.2	470.45	468.00	0.8	958	0.08%
2023/02/08	1.2	470.25	7.2	473.36	475.00	-6	962	-0.63%
2023/02/07	2.3	470.80	4.1	470.12	470.00	-1.8	970	-0.19%
2023/02/06	2	466.75	1.3	467.77	463.00	0.7	985	0.07%
2023/02/03	3	466.50	12	467.62	469.50	-9	987	-0.91%
2023/02/02	5	465.52	6	468.92	471.00	-1	982	-0.10%
2023/02/01	22	460.55	42.7	461.93	464.00	-20.7	974	-2.12%
2023/01/31	7	446.86	5	448.70	453.00	2	964	0.21%
2023/01/30	19.2	448.10	15.1	448.87	449.00	4.1	964	0.42%
2023/01/17	27	446.69	20.3	449.61	446.00	6.8	970	0.70%
2023/01/16	19.4	453.50	23.1	453.65	451.50	-3.7	970	-0.38%
2023/01/13	15.6	441.27	13.1	440.55	443.00	2.5	950	0.26%
2023/01/12	10	427.48	9	425.67	425.00	1	931	0.11%
2023/01/11	7.2	426.40	7.1	426.39	433.00	0.1	922	0.01%
2023/01/10	8	416.94	5	418.41	415.50	3	915	0.33%
2023/01/09	3	417.17	8.1	421.39	425.50	-5.1	921	-0.55%
2023/01/06	7	412.00	5	410.30	411.50	2	911	0.22%
2023/01/05	6	420.75	3	423.39	413.50	3	907	0.33%
2023/01/04	2.1	417.20	7	417.93	415.00	-4.9	901	-0.54%
2023/01/03	10.1	412.90	3	415.00	415.50	7.1	899	0.78%
2022/12/30	5	428.40	9	427.94	424.00	-4	884	-0.45%
2022/12/29	6	422.66	6.1	424.63	428.00	-0.1	881	-0.01%
2022/12/28	16.1	431.91	16.1	428.94	431.00	0	877	0.00%
2022/12/27	3.1	415.35	7.1	417.64	425.00	-4	857	-0.47%
2022/12/26	2	403.50	2	407.00	406.50	0	854	0.00%
2022/12/23	4.2	405.85	0.3	405.50	404.50	3.9	855	0.46%
2022/12/22	20.1	412.74	21.1	414.23	412.50	-1.1	854	-0.12%
2022/12/21	7	417.36	18.1	417.29	417.00	-11.1	834	-1.33%
2022/12/20	12.1	405.62	3	410.18	400.00	9	821	1.10%
2022/12/19	5	419.85	5.1	416.64	411.00	0	816	0.00%
2022/12/16	5.1	409.67	8	413.69	417.50	-2.9	816	-0.35%
2022/12/15	10	417.27	11	417.00	419.50	-1	821	-0.12%
2022/12/14	12	411.12	17.1	410.48	415.00	-5.1	828	-0.62%
2022/12/13	6	408.06	2	409.00	402.50	4	822	0.49%
2022/12/12	16	407.84	8	405.00	402.50	8	810	0.99%
2022/12/09	14	415.14	24.2	412.38	413.00	-10.2	809	-1.26%
2022/12/08	21.2	403.06	15.3	404.58	402.00	5.9	797	0.74%
2022/12/07	31	413.46	40.1	411.53	413.00	-9.1	789	-1.15%
2022/12/06	32.1	422.10	34.2	418.25	410.00	-2.1	760	-0.28%
2022/12/05	21	406.62	35.1	407.91	414.50	-14.1	723	-1.95%
2022/12/02	33.2	389.68	25.2	389.98	384.00	8	674	1.18%
2022/12/01	5	354.42	11	368.07	378.00	-6	629	-0.95%
2022/11/30	7	346.14	4	346.88	344.00	3	611	0.49%
2022/11/29	8.1	341.01	8.1	344.50	349.50	0	622	0.00%
2022/11/28	7.3	353.04	5	351.50	349.50	2.3	627	0.37%
2022/11/25	15	370.06	13.1	366.30	361.00	1.9	627	0.30%
2022/11/24	29.1	348.21	25.2	354.55	367.00	4	613	0.65%
2022/11/23	4	341.75	20	340.68	349.00	-16	572	-2.79%
2022/11/22	11.1	316.95	0	0.00	317.50	11.1	551	2.00%
2022/11/21	8	325.38	8.1	322.57	317.00	-0.1	544	-0.01%
2022/11/18	4.3	334.12	1	334.50	324.50	3.3	536	0.61%
2022/11/17	5	335.00	8.1	336.68	335.50	-3.1	530	-0.58%
2022/11/16	7	334.00	11.2	332.45	330.00	-4.1	524	-0.79%
2022/11/15	11	332.09	4.1	332.62	334.50	6.9	519	1.32%
2022/11/14	2	324.25	25	327.84	328.50	-23	520	-4.42%
2022/11/11	18.1	322.00	10.1	322.16	322.50	8	517	1.54%
2022/11/10	2	313.75	3	315.00	314.00	-1	520	-0.19%
2022/11/09	5	313.50	9	314.89	314.00	-4	526	-0.76%
2022/11/08	8	314.56	40	318.51	310.50	-32	523	-6.12%
2022/11/07	16	310.26	4.1	313.99	310.50	12	519	2.30%
2022/11/04	22	298.64	3	299.83	301.00	19	510	3.73%
2022/11/03	6	295.84	3	295.00	297.00	3	501	0.60%
2022/11/02	10	295.56	12.1	293.99	301.50	-2	487	-0.42%
2022/11/01	14	283.79	2.1	282.25	281.50	11.9	469	2.54%
2022/10/31	5	283.20	6	281.67	282.50	-1	466	-0.21%
2022/10/28	3	278.83	0	0.00	276.00	3	470	0.64%
2022/10/27	7	278.94	5	279.60	283.00	2	477	0.42%
2022/10/26	10	274.10	7	275.71	273.00	3	469	0.64%
2022/10/25	11.1	277.95	11.1	277.67	275.00	0	463	0.01%
2022/10/24	6	284.58	7	286.66	283.50	-1	456	-0.23%
2022/10/21	5.2	288.79	4	288.00	288.00	1.2	453	0.26%
2022/10/20	0.2	298.09	1	299.00	300.00	-0.8	447	-0.19%
2022/10/19	4	306.63	3	311.00	305.00	1	461	0.22%
2022/10/18	4	307.50	3	313.34	312.00	1	463	0.21%
2022/10/17	11.2	304.01	21.1	312.41	305.00	-9.9	458	-2.16%
2022/10/14	0.1	332.00	2	328.50	326.00	-2	449	-0.43%
2022/10/13	10	338.30	6	326.00	322.00	4	451	0.89%
2022/10/12	5	341.41	5	343.92	348.00	0	446	0.00%
2022/10/11	3	358.83	2.3	356.48	355.00	0.7	443	0.16%
2022/10/07	8	376.50	0	0.00	374.00	8	441	1.81%
2022/10/06	2.1	382.74	7.1	383.07	383.00	-5	444	-1.13%
2022/10/05	10	378.20	1.1	382.01	380.00	8.9	445	1.99%
2022/10/04	0.1	380.50	3	381.50	381.00	-2.9	443	-0.66%
2022/10/03	6	375.67	3.2	376.57	372.00	2.8	447	0.63%
2022/09/30	3	368.02	6	365.42	369.50	-3	440	-0.68%
2022/09/29	2.2	353.95	2	359.51	358.00	0.2	437	0.04%
2022/09/28	2	357.50	3	352.66	350.00	-1	435	-0.23%
2022/09/27	4	351.50	12	350.42	351.50	-8	432	-1.84%
2022/09/26	13.2	355.05	6	354.25	353.00	7.2	434	1.67%
2022/09/23	4.1	367.88	3	370.50	363.00	1.1	429	0.25%
2022/09/22	4.2	360.34	4	376.50	380.50	0.2	429	0.04%
2022/09/21	10.3	356.18	8	352.81	353.00	2.3	418	0.55%
2022/09/20	13	372.85	6	369.51	368.50	7	406	1.72%
2022/09/19	1	381.96	0	0.00	378.00	1	403	0.25%
2022/09/16	9.4	383.55	2.4	382.79	380.50	7	410	1.70%
2022/09/15	7.1	393.56	1	397.00	391.50	6.1	408	1.49%
2022/09/14	8.3	395.39	1	395.19	394.00	7.3	413	1.76%
2022/09/13	5.1	406.98	1.2	407.33	407.50	3.9	424	0.93%
2022/09/12	1	408.00	0.4	412.50	408.00	0.6	432	0.14%
2022/09/08	1	402.00	0	0.00	406.00	1	437	0.23%
2022/09/07	1.1	400.44	6	399.42	406.00	-4.9	437	-1.13%
2022/09/06	4	405.75	1	404.50	407.00	3	434	0.69%
2022/09/05	10.1	412.84	1	413.50	405.50	9.1	431	2.10%
2022/09/02	10	435.90	5.2	436.91	441.50	4.8	413	1.16%
2022/09/01	6	424.93	8.2	425.29	419.50	-2.2	400	-0.54%
2022/08/31	0	0.00	8	423.19	424.50	-8	394	-2.03%
2022/08/30	0	0.00	1	413.50	412.50	-1	398	-0.25%
2022/08/29	0.1	412.00	0	0.00	413.50	0.1	401	0.02%
2022/08/26	1	416.00	9	420.17	416.00	-8	403	-1.98%
2022/08/25	1	416.50	0	0.00	416.00	1	409	0.24%
2022/08/24	0	0.00	0.1	414.00	414.00	-0.1	411	-0.03%
2022/08/23	2	413.28	0	0.00	413.00	2	424	0.48%
2022/08/22	0	0.00	2	416.25	415.00	-2	434	-0.46%
2022/08/19	3	416.33	2	414.54	414.00	1	433	0.23%
2022/08/18	8.1	425.96	6	430.58	422.00	2.1	430	0.49%
2022/08/17	6	421.19	14.2	428.89	427.00	-8.2	426	-1.91%
2022/08/16	2	414.28	2	415.00	415.00	0	417	0.01%
2022/08/12	0.1	412.00	2	408.50	408.50	-1.9	407	-0.47%
2022/08/11	9	403.73	6	409.00	401.50	3	402	0.75%
2022/08/10	1	405.51	1	404.50	404.50	0	400	0.00%
2022/08/09	3	403.33	0	0.00	404.00	3	402	0.74%
2022/08/08	2	401.28	1	402.50	402.00	1	403	0.25%
2022/08/05	7	405.47	4	411.00	405.50	3	407	0.75%
2022/08/04	10.2	401.03	3	400.50	400.00	7.2	407	1.78%
2022/08/03	14.1	411.70	2	406.25	406.00	12.1	401	3.02%
2022/08/02	0.1	439.70	1	436.00	434.50	-0.9	394	-0.22%
2022/08/01	3.2	443.53	0	445.00	440.00	3.2	394	0.81%
2022/07/29	2.1	450.71	3.8	456.05	458.00	-1.7	389	-0.44%
2022/07/28	1	450.50	6.2	450.85	448.50	-5.2	389	-1.33%
2022/07/27	2.1	439.83	0	0.00	441.50	2.1	377	0.56%
2022/07/26	8.2	448.54	7	450.22	450.00	1.2	376	0.32%
2022/07/25	1	440.00	2	435.75	432.00	-1	362	-0.28%
2022/07/22	1.1	426.11	0	0.00	426.00	1.1	362	0.31%
2022/07/21	0	0.00	10	432.30	434.00	-10	363	-2.75%
2022/07/20	2	424.75	2	424.50	419.00	0	366	0.00%
2022/07/19	2	420.75	3	422.83	422.50	-1	366	-0.27%
2022/07/18	1	421.50	0	0.00	421.50	1	369	0.27%
2022/07/15	1	409.00	2	411.50	409.00	-1	369	-0.27%
2022/07/14	1	400.00	0	0.00	401.00	1	375	0.27%
2022/07/13	4	407.03	0	0.00	398.00	4	377	1.07%
2022/07/12	2	396.00	2	397.00	401.00	0	380	0.00%
2022/07/11	6	406.25	9	404.39	404.50	-3	383	-0.78%
2022/07/08	2	426.50	1	438.00	421.50	1	378	0.26%
2022/07/07	0	0.00	2	427.50	427.50	-2	376	-0.53%
2022/07/06	5	428.20	1	424.00	424.00	4	378	1.06%
2022/07/05	0	0.00	4	444.50	445.50	-4	385	-1.04%
2022/07/04	4	420.38	6	428.92	434.50	-2	388	-0.51%
2022/07/01	1.1	421.90	1	424.00	420.00	0.1	388	0.01%
2022/06/30	1	420.00	0.1	419.00	418.00	0.9	391	0.22%
2022/06/29	1.1	430.00	1	431.50	439.50	0.1	392	0.01%
2022/06/28	0	0.00	1	439.00	436.00	-1	393	-0.25%
2022/06/27	4	433.12	5	433.60	439.00	-1	399	-0.25%
2022/06/24	8	439.23	2.2	433.05	427.50	5.8	401	1.45%
2022/06/23	1.1	433.18	3.4	430.45	434.00	-2.3	395	-0.59%
2022/06/22	4.3	439.79	3	419.67	414.00	1.3	394	0.33%
2022/06/21	18.1	457.67	16	447.19	446.50	2.1	392	0.52%
2022/06/20	8.1	428.36	7.4	429.34	424.00	0.7	385	0.17%
2022/06/17	1	402.50	5.2	418.29	421.50	-4.2	385	-1.08%
2022/06/16	0.4	415.14	1.2	417.33	411.00	-0.8	396	-0.21%
2022/06/15	1	402.00	0	0.00	402.00	1	399	0.25%
2022/06/14	2	404.75	1	405.00	404.50	1	407	0.25%
2022/06/13	2	411.25	3	414.67	414.00	-1	412	-0.24%
2022/06/10	1	405.01	1	420.00	422.00	0	417	0.00%
2022/06/09	6	414.00	1	416.00	414.00	5	422	1.18%
2022/06/08	2	421.24	0	0.00	422.50	2	429	0.47%
2022/06/07	2	425.00	1	429.00	427.00	1	433	0.23%
2022/06/06	1	446.00	0	0.00	440.00	1	434	0.23%
2022/06/02	4	440.50	0.1	445.50	443.00	4	435	0.91%
2022/06/01	0	0.00	1.1	437.37	436.50	-1.1	434	-0.24%
2022/05/31	4	432.13	7.3	434.17	441.50	-3.3	437	-0.75%
2022/05/30	0.2	405.86	8	407.38	423.00	-7.8	434	-1.79%
2022/05/27	2.1	386.91	1	387.50	388.00	1.1	431	0.24%
2022/05/26	1	382.50	3	382.17	382.00	-2	435	-0.46%
2022/05/25	1	388.50	1	385.50	391.50	0	435	0.00%
2022/05/24	7	394.50	1	387.00	385.00	6	440	1.36%
2022/05/23	0	0.00	0	398.50	396.50	0	442	0.00%
2022/05/20	0	0.00	0	399.50	403.50	0	453	0.00%
2022/05/19	0	0.00	1	392.00	396.50	-1	460	-0.22%
2022/05/18	2	398.50	3	397.33	398.00	-1	478	-0.21%
2022/05/17	0	0.00	1	399.00	400.00	-1	504	-0.20%
2022/05/16	0	398.50	2.1	394.00	389.50	-2.1	511	-0.41%
2022/05/13	1.1	390.78	1	392.97	392.00	0.1	512	0.01%
2022/05/12	2.1	381.04	2	373.00	372.50	0.1	511	0.01%
2022/05/11	0	389.50	0	0.00	387.00	0	511	0.00%
2022/05/10	1.3	379.56	5.1	379.12	381.50	-3.9	516	-0.75%
2022/05/09	6.2	390.61	1	392.00	388.00	5.2	520	0.99%
2022/05/06	7	401.72	1	401.50	401.00	6	522	1.15%
2022/05/05	4	429.50	5	420.40	419.00	-1	521	-0.19%
2022/05/04	0.1	415.50	0	0.00	412.00	0.1	521	0.01%
2022/05/03	2	411.00	3	413.33	416.00	-1	526	-0.19%
2022/04/29	2.1	409.24	0	0.00	409.50	2.1	533	0.39%
2022/04/28	2.1	407.14	5	412.00	417.00	-2.9	532	-0.54%
2022/04/27	0	0.00	4.2	397.55	397.50	-4.2	536	-0.78%
2022/04/26	9.2	396.15	6.8	406.88	394.50	2.4	545	0.43%
2022/04/25	10	404.45	0	0.00	402.50	10	551	1.81%
2022/04/22	0	0.00	3	419.17	420.50	-3	550	-0.55%
2022/04/21	2	417.27	1	417.00	415.00	1	554	0.18%
2022/04/20	4.1	417.15	5.1	421.04	418.50	-1	559	-0.18%
2022/04/19	9.2	416.40	6.1	419.51	416.00	3.1	560	0.55%
2022/04/18	10.1	416.10	7	417.64	413.50	3.1	571	0.53%
2022/04/15	9	430.95	1	427.00	424.50	8	576	1.39%
2022/04/14	3	444.05	5	449.17	452.00	-2	582	-0.34%
2022/04/13	4	443.00	1	443.07	443.50	3	619	0.48%
2022/04/12	2.1	440.11	0	0.00	443.00	2.1	639	0.32%
2022/04/11	4.1	465.29	0	0.00	452.00	4.1	652	0.63%
2022/04/08	0	0.00	2.1	497.44	495.00	-2.1	661	-0.32%
2022/04/07	4.1	486.77	2	485.04	484.50	2	670	0.30%
2022/04/06	2.1	497.97	1	499.02	496.00	1	677	0.15%
2022/04/01	3	500.01	4.2	508.50	509.00	-1.2	672	-0.17%
2022/03/31	7.2	505.97	6	508.33	506.00	1.2	668	0.18%
2022/03/30	2	511.52	7.3	515.26	517.00	-5.3	668	-0.79%
2022/03/29	1	501.96	5.3	500.14	502.00	-4.2	679	-0.62%
2022/03/28	2.1	483.60	1	490.00	490.00	1.1	682	0.15%
2022/03/25	2.1	484.38	0.1	487.00	485.00	2	687	0.29%
2022/03/24	0	0.00	1	497.02	494.00	-1	688	-0.15%
2022/03/23	3	496.85	9.5	499.77	495.50	-6.5	693	-0.93%
2022/03/22	2	493.50	3.1	494.43	491.00	-1.1	686	-0.15%
2022/03/21	4.1	479.50	5.3	482.49	484.50	-1.3	681	-0.18%
2022/03/18	2.1	465.16	4.1	468.98	467.00	-2	670	-0.30%
2022/03/17	2	450.00	5.2	453.51	464.00	-3.2	668	-0.47%
2022/03/16	5.3	446.75	3	438.83	439.50	2.3	662	0.35%
2022/03/15	5.1	451.88	2	450.25	452.00	3.1	659	0.47%
2022/03/14	1	473.00	4.1	469.45	471.00	-3.1	657	-0.47%
2022/03/11	1	471.00	1	470.50	465.00	0	658	0.00%
2022/03/10	6	462.25	16.2	463.61	468.00	-10.2	651	-1.57%
2022/03/09	2	440.75	2	444.02	447.50	0	654	-0.01%
2022/03/08	5.1	428.08	5	430.10	437.00	0.1	673	0.01%
2022/03/07	8	434.00	5	432.00	435.00	3	682	0.44%
2022/03/04	4	452.36	5	454.70	450.00	-1	684	-0.14%
2022/03/03	13	460.61	10	459.34	454.00	3	685	0.44%
2022/03/02	10	443.15	8	445.19	452.00	2	684	0.29%
2022/03/01	1	452.00	3.1	449.99	452.00	-2.1	680	-0.31%
2022/02/25	2.3	438.35	1.1	438.16	437.00	1.1	682	0.17%
2022/02/24	1	446.97	3	442.83	445.00	-2	684	-0.29%
2022/02/23	6.1	441.81	9.2	438.63	443.00	-3.2	685	-0.46%
2022/02/22	27.1	440.55	32.1	439.71	438.50	-5	695	-0.72%
2022/02/21	5.1	459.35	2	463.50	453.00	3.1	693	0.45%
2022/02/18	14	464.00	20.5	463.89	465.00	-6.5	689	-0.94%
2022/02/17	8	452.05	13.3	453.85	452.00	-5.3	683	-0.78%
2022/02/16	3	426.34	10.2	421.81	429.50	-7.2	665	-1.08%
2022/02/15	5.1	406.33	2	412.98	404.00	3.1	660	0.47%
2022/02/14	4	405.53	5	407.00	411.50	-1	662	-0.14%
2022/02/11	1.1	419.18	0	0.00	415.50	1.1	664	0.17%
2022/02/10	10.2	433.86	15	432.37	425.50	-4.8	663	-0.73%
2022/02/09	4.1	429.21	2	429.96	431.00	2	660	0.31%
2022/02/08	1	407.61	5	416.50	418.50	-4	653	-0.61%
2022/02/07	3	401.00	7	406.71	407.00	-4	657	-0.61%
2022/01/26	9.3	402.27	2	396.00	396.00	7.3	682	1.06%
2022/01/25	9.1	405.90	2	410.00	402.00	7.1	707	1.01%
2022/01/24	12	405.71	14	409.71	411.00	-2	726	-0.28%
2022/01/21	2	421.00	3	419.33	415.00	-1	735	-0.13%
2022/01/20	4	436.13	2	441.26	435.00	2	735	0.27%
2022/01/19	2	452.92	2.3	450.88	445.00	-0.2	728	-0.03%
2022/01/18	8.1	462.96	8.2	464.52	456.00	-0.1	718	-0.01%
2022/01/17	0.3	453.50	2	454.00	452.00	-1.7	710	-0.24%
2022/01/14	4	450.50	4	454.50	454.00	0	720	0.00%
2022/01/13	9	445.78	12	449.58	451.00	-3	723	-0.41%
2022/01/12	5	451.12	6	452.83	452.50	-1	719	-0.13%
2022/01/11	9	450.78	10	451.30	452.00	-1	713	-0.14%
2022/01/10	15	444.47	19.5	450.36	450.50	-4.5	706	-0.64%
2022/01/07	24	441.71	21.1	444.83	448.50	2.9	707	0.40%
2022/01/06	20.3	448.25	116.1	450.38	451.50	-95.8	711	-13.46%	大賣/
2022/01/05	23.1	432.52	21.1	436.10	430.00	2	681	0.29%
2022/01/04	10	425.80	65.1	425.48	423.50	-55.1	662	-8.32%
2022/01/03	75.1	424.74	10	422.55	431.00	65.1	649	10.04%
2021/12/30	55	424.91	6.3	421.27	427.00	48.7	634	7.68%
2021/12/29	5.1	412.92	11	410.91	412.00	-5.9	626	-0.93%
2021/12/28	0	0.00	4	399.75	398.00	-4	622	-0.64%
2021/12/27	0	401.38	5	405.20	401.00	-5	639	-0.78%
2021/12/24	1.1	395.95	4.1	400.98	401.50	-3	642	-0.46%
2021/12/23	37.2	400.32	25	399.30	396.50	12.2	649	1.87%
2021/12/22	6	411.08	6	412.83	414.50	0	641	0.00%
2021/12/21	3	394.84	13	396.35	405.50	-10	636	-1.57%
2021/12/20	8	396.07	7	396.14	392.00	1	634	0.16%
2021/12/17	20.3	404.86	4.1	405.66	394.50	16.2	634	2.56%
2021/12/16	2	410.52	2	417.50	413.50	0	625	0.00%
2021/12/15	5	402.70	4	405.38	406.50	1	629	0.16%
2021/12/14	4.1	407.80	4	406.00	405.00	0.1	629	0.02%
2021/12/13	4	414.87	3	414.50	415.00	1	633	0.16%
2021/12/10	13	415.35	4.2	415.92	413.50	8.8	638	1.37%
2021/12/09	3.1	420.24	1	421.50	420.00	2.1	644	0.33%
2021/12/08	4	420.63	3.2	424.45	419.00	0.9	655	0.13%
2021/12/07	11	420.05	5.1	420.08	418.50	5.9	657	0.90%
2021/12/06	10	428.50	3.1	424.26	425.00	6.9	653	1.06%
2021/12/03	6.2	433.24	9	433.78	430.50	-2.8	660	-0.42%
2021/12/02	34.4	420.12	22.2	418.73	417.50	12.2	654	1.86%
2021/12/01	23.2	439.51	10	441.45	437.00	13.2	635	2.08%
2021/11/30	2	447.46	2.2	451.41	453.00	-0.2	637	-0.03%
2021/11/29	0.1	448.86	1	450.00	444.00	-0.9	642	-0.14%
2021/11/26	4.2	446.38	3	441.67	441.50	1.2	652	0.19%
2021/11/25	3.1	454.56	2.2	455.15	454.00	0.9	668	0.13%
2021/11/24	0	0.00	0.2	472.75	463.00	-0.2	688	-0.03%
2021/11/23	0	0.00	3	476.83	476.00	-3	692	-0.43%
2021/11/22	2.1	475.64	1	472.51	472.50	1.1	690	0.16%
2021/11/19	12.6	457.55	6	461.02	473.00	6.6	690	0.96%
2021/11/18	6.4	465.32	5	461.90	460.50	1.4	687	0.21%
2021/11/17	2.3	472.70	3	470.17	471.00	-0.7	691	-0.10%
2021/11/16	13.4	473.39	10	473.05	472.50	3.4	703	0.48%
2021/11/15	8.2	485.59	3.3	484.69	482.50	4.9	741	0.67%
2021/11/12	1.1	490.03	2	489.00	488.50	-0.9	765	-0.11%
2021/11/11	7.3	493.44	3	493.50	490.50	4.3	768	0.56%
2021/11/10	9.2	496.05	74	495.97	495.50	-64.9	769	-8.43%
2021/11/09	5	506.60	1	505.00	505.00	4	776	0.52%
2021/11/08	7.1	507.34	6	510.17	512.00	1.1	782	0.14%
2021/11/05	3	501.34	3.2	504.37	505.00	-0.1	795	-0.02%
2021/11/04	9.3	505.34	3.3	506.06	502.00	6	809	0.74%
2021/11/03	19.2	518.67	15.1	519.07	517.00	4.2	815	0.51%
2021/11/02	11.1	546.18	16.2	549.57	553.00	-5.1	808	-0.63%
2021/11/01	24	549.66	32	538.59	532.00	-8	811	-0.99%
2021/10/29	6	519.17	20.4	533.99	544.00	-14.4	813	-1.78%
2021/10/28	16	498.88	5	502.30	495.00	11	824	1.33%
2021/10/27	8	488.69	1	488.50	490.00	7	826	0.85%
2021/10/26	2.1	486.65	4	490.25	485.50	-1.9	836	-0.23%
2021/10/25	4.2	478.96	3	480.67	479.00	1.2	855	0.13%
2021/10/22	4.3	483.20	1	486.00	489.00	3.3	867	0.38%
2021/10/21	6.3	493.66	1	491.50	491.50	5.3	880	0.60%
2021/10/20	3.1	513.23	0	0.00	505.00	3.1	881	0.35%
2021/10/19	3	519.39	4	527.50	518.00	-1	877	-0.11%
2021/10/18	5.2	519.91	2	525.04	515.00	3.2	882	0.36%
2021/10/15	3.5	532.39	6.1	535.09	541.00	-2.6	885	-0.29%
2021/10/14	4	512.43	7.1	514.15	519.00	-3.1	895	-0.35%
2021/10/13	4.1	491.39	1.2	491.31	492.50	2.9	897	0.32%
2021/10/12	0	509.14	0	0.00	500.00	0	905	0.00%
2021/10/08	0	521.20	1.1	521.90	519.00	-1	905	-0.11%
2021/10/07	1	512.00	0	0.00	515.00	1	909	0.11%
2021/10/06	4	517.50	15	517.87	505.00	-11	909	-1.21%
2021/10/05	6	525.16	5.2	519.58	524.00	0.8	905	0.09%
2021/10/04	12	524.34	17.1	523.33	528.00	-5.1	900	-0.56%
2021/10/01	5	506.60	1	508.00	508.00	4	885	0.45%
2021/09/30	17.1	515.61	8	519.00	521.00	9.1	885	1.03%
2021/09/29	11.3	518.30	6	519.17	512.00	5.3	890	0.60%
2021/09/28	7.1	550.99	11	548.36	546.00	-4	883	-0.45%
2021/09/27	10.1	557.58	4	565.25	550.00	6.1	884	0.69%
2021/09/24	10.1	556.50	4.2	561.72	557.00	5.9	885	0.67%
2021/09/23	2	542.50	3.1	547.66	545.00	-1.1	890	-0.13%
2021/09/22	6.2	529.73	6	527.33	532.00	0.2	897	0.02%
2021/09/17	2	557.98	3	556.01	560.00	-1	895	-0.11%
2021/09/16	3.2	554.88	3	552.00	544.00	0.2	902	0.02%
2021/09/15	7	557.29	7	560.29	567.00	0	897	0.00%
2021/09/14	9	554.44	8	547.50	546.00	1	901	0.11%
2021/09/13	9	545.78	11	541.36	547.00	-2	911	-0.22%
2021/09/10	5	513.60	6	517.17	515.00	-1	908	-0.11%
2021/09/09	3	511.00	1	506.00	509.00	2	912	0.22%
2021/09/08	2	509.00	14	521.50	514.00	-12	917	-1.31%
2021/09/07	4	523.00	6	530.00	526.00	-2	916	-0.22%
2021/09/06	3.2	539.19	2	538.50	537.00	1.2	917	0.13%
2021/09/03	8.1	543.77	5	546.40	531.00	3.1	916	0.33%
2021/09/02	7	582.43	17	567.47	563.00	-10	907	-1.10%
2021/09/01	22	586.05	25	578.76	574.00	-3	901	-0.34%
2021/08/31	20	587.85	12.1	590.12	598.00	8	900	0.88%
2021/08/30	9	562.78	11	561.99	581.00	-2	884	-0.23%
2021/08/27	2	529.00	6.1	531.91	533.00	-4.1	866	-0.47%
2021/08/26	3	517.67	2.1	513.43	518.00	0.9	885	0.10%
2021/08/25	3	521.98	10	520.30	519.00	-7	894	-0.78%
2021/08/24	8	522.37	2.1	525.29	514.00	5.9	894	0.66%
2021/08/23	11.1	526.85	12	525.92	534.00	-0.9	886	-0.10%
2021/08/20	23.1	511.97	7	520.72	505.00	16.1	879	1.83%
2021/08/19	32.1	531.29	19.2	531.60	516.00	12.9	882	1.47%
2021/08/18	8	485.75	30	497.15	507.00	-22	849	-2.59%
2021/08/17	12	462.79	6	464.25	461.00	6	825	0.73%
2021/08/16	3	458.33	9	454.94	450.50	-6	839	-0.71%
2021/08/13	3	462.50	5	462.00	458.00	-2	852	-0.23%
2021/08/12	4	456.75	4	452.77	447.00	0	854	0.00%
2021/08/11	11	474.64	6	476.00	461.00	5	857	0.58%
2021/08/10	8.2	483.08	37.1	485.36	476.50	-28.9	856	-3.38%
2021/08/09	6	478.50	11.1	479.49	478.00	-5.1	854	-0.60%
2021/08/06	5	470.80	4.1	474.78	466.50	0.9	851	0.10%
2021/08/05	21.3	457.29	15	462.93	472.00	6.3	840	0.75%
2021/08/04	4	425.63	21.3	436.66	453.00	-17.3	822	-2.10%
2021/08/03	24.3	425.89	6	422.17	412.00	18.3	816	2.24%
2021/08/02	6	447.58	5	447.90	457.50	1	799	0.13%
2021/07/30	35	458.01	3.8	457.08	448.00	31.2	805	3.87%
2021/07/29	10.1	458.96	8	463.56	465.00	2.1	798	0.26%
2021/07/28	4.1	469.82	2.1	485.41	465.00	2	785	0.26%
2021/07/27	27	513.42	8.6	508.29	480.00	18.5	777	2.38%
2021/07/26	8	539.62	5	536.80	531.00	3	764	0.39%
2021/07/23	2.2	566.27	2	576.50	562.00	0.2	764	0.03%
2021/07/22	8.2	572.88	5	575.60	573.00	3.2	766	0.42%
2021/07/21	10	586.90	8	598.25	570.00	2	764	0.26%
2021/07/20	11	593.64	15.1	599.03	586.00	-4.1	757	-0.54%
2021/07/19	11.1	584.94	44.2	575.64	583.00	-33.1	740	-4.48%
2021/07/16	17	547.06	16	548.69	551.00	1	730	0.14%
2021/07/15	3	516.71	4	521.75	524.00	-1	727	-0.13%
2021/07/14	3.1	520.10	3	523.33	520.00	0.1	740	0.02%
2021/07/13	13	533.77	2	528.14	516.00	11	738	1.49%
2021/07/12	21	541.61	9	538.22	540.00	12	738	1.63%
2021/07/09	26.1	547.70	10	542.90	543.00	16.1	753	2.13%
2021/07/08	2	554.50	2	559.00	555.00	0	756	0.00%
2021/07/07	5.1	561.19	6	559.50	554.00	-1	766	-0.12%
2021/07/06	18.1	564.15	4	555.25	552.00	14.1	768	1.84%
2021/07/05	1.1	605.71	7	590.71	603.00	-6	768	-0.77%
2021/07/02	2	581.53	1	594.00	579.00	1	773	0.13%
2021/07/01	4.2	588.31	5	584.81	580.00	-0.8	774	-0.11%
2021/06/30	9	596.89	8	596.38	604.00	1	778	0.13%
2021/06/29	2.2	597.75	3.3	598.37	600.00	-1	774	-0.13%
2021/06/28	1.1	621.14	4.1	624.05	628.00	-3.1	782	-0.40%
2021/06/25	9.2	629.45	4.1	614.65	608.00	5.2	821	0.63%
2021/06/24	3.1	651.35	4	650.25	643.00	-0.9	833	-0.11%
2021/06/23	12	653.28	20	650.10	646.00	-8	869	-0.92%
2021/06/22	17.2	643.39	14.1	647.76	648.00	3.1	862	0.36%
2021/06/21	6.1	621.62	10	615.90	620.00	-3.9	852	-0.46%
2021/06/18	11.1	595.76	5	600.21	606.00	6.1	858	0.71%
2021/06/17	13	590.38	9	590.56	583.00	4	868	0.46%
2021/06/16	4	575.21	4	582.25	582.00	0	911	0.00%
2021/06/15	3.1	572.21	10	569.30	580.00	-6.9	935	-0.74%
2021/06/11	4	551.00	5	555.20	544.00	-1	952	-0.10%
2021/06/10	13	548.69	11.2	542.80	544.00	1.8	961	0.19%
2021/06/09	9.1	554.90	4	554.00	556.00	5.1	983	0.52%
2021/06/08	10.2	547.13	17	547.82	546.00	-6.9	1,036	-0.66%
2021/06/07	6.1	511.62	15.2	516.94	527.00	-9.1	1,055	-0.87%
2021/06/04	8.2	511.70	12	513.66	502.00	-3.8	1,079	-0.35%
2021/06/03	37	506.47	19	503.45	511.00	18	1,104	1.63%
2021/06/02	8	530.50	8.2	527.70	532.00	-0.2	1,148	-0.02%
2021/06/01	15	521.00	11	515.82	512.00	4	1,196	0.33%
2021/05/31	1	509.00	6	508.50	515.00	-5	1,214	-0.41%
2021/05/28	9	512.22	11	512.00	506.00	-2	1,251	-0.16%
2021/05/27	15	510.00	8.2	508.83	504.00	6.9	1,251	0.55%
2021/05/26	12.2	500.66	13.1	501.66	516.00	-0.9	1,234	-0.07%
2021/05/25	8.1	486.38	8	489.63	484.00	0.1	1,220	0.00%
2021/05/24	18.2	495.31	12.1	483.23	478.50	6.1	1,211	0.50%
2021/05/21	10	468.10	15.2	474.80	490.50	-5.2	1,196	-0.44%
2021/05/20	9	447.28	8	446.56	446.00	1	1,184	0.09%
2021/05/19	12.1	437.57	11	438.41	435.00	1.1	1,173	0.09%
2021/05/18	4.1	405.50	7	410.64	425.50	-2.9	1,168	-0.25%
2021/05/17	10	400.24	5.1	389.93	387.00	4.9	1,174	0.42%
2021/05/14	13	430.19	15.1	432.99	430.00	-2.1	1,178	-0.18%
2021/05/13	9.1	428.79	4.7	430.53	423.00	4.4	1,186	0.37%
2021/05/12	9.1	471.10	31.3	482.25	439.50	-22.2	1,187	-1.87%
2021/05/11	9	490.53	21.1	493.13	488.00	-12	1,180	-1.02%
2021/05/10	10	480.96	52	493.30	483.00	-42	1,170	-3.59%
2021/05/07	2	443.28	9	441.67	462.00	-7	1,157	-0.60%
2021/05/06	3	416.38	8	411.38	420.00	-5	1,150	-0.43%
2021/05/05	14	433.50	5	433.20	424.00	9	1,146	0.78%
2021/05/04	10	438.49	23.1	447.73	427.50	-13	1,139	-1.15%
2021/05/03	7	456.57	5	455.90	454.50	2	1,134	0.18%
2021/04/29	7	443.29	22	445.90	456.00	-15	1,131	-1.32%
2021/04/28	12	438.50	14.3	436.56	436.00	-2.3	1,127	-0.20%
2021/04/27	19	439.82	12.1	434.43	439.50	7	1,135	0.61%
2021/04/26	5	433.90	2	445.00	431.50	3	1,133	0.26%
2021/04/23	4	426.50	1.2	431.40	432.00	2.8	1,133	0.25%
2021/04/22	11.1	432.88	2	432.75	424.00	9.1	1,138	0.80%
2021/04/21	4.2	434.18	2.2	433.22	433.00	2	1,133	0.17%
2021/04/20	9	418.00	17	417.99	419.00	-8	1,124	-0.71%
2021/04/19	5.1	403.79	9	402.33	401.00	-3.9	1,115	-0.35%
2021/04/16	3	397.00	2	399.25	401.00	1	1,113	0.09%
2021/04/15	8.4	401.71	11	399.68	400.00	-2.7	1,116	-0.24%
2021/04/14	6	379.08	7	384.07	382.50	-1	1,102	-0.09%
2021/04/13	13	381.77	6	384.83	386.00	7	1,107	0.63%
2021/04/12	7.2	392.68	5	393.50	391.00	2.2	1,115	0.20%
2021/04/09	9.2	392.20	8	394.19	392.00	1.2	1,116	0.11%
2021/04/08	9	390.56	5	390.21	388.50	4	1,104	0.36%
2021/04/07	3	387.17	9.1	387.96	387.50	-6.1	1,094	-0.56%
2021/04/06	9.3	384.00	1	386.50	382.50	8.3	1,089	0.76%
2021/04/01	6.3	384.54	4	382.63	383.00	2.3	1,085	0.21%
2021/03/31	11.4	387.61	11	388.23	382.00	0.4	1,089	0.04%
2021/03/30	29	401.90	24	394.13	386.50	5	1,090	0.46%
2021/03/29	16.2	384.77	13	384.00	385.50	3.2	1,089	0.29%
2021/03/26	17	373.29	19	377.18	391.50	-2	1,083	-0.18%
2021/03/25	10	354.90	3.2	354.76	356.00	6.8	1,051	0.65%
2021/03/24	4	365.63	4	367.75	361.00	0	1,059	0.00%
2021/03/23	9	371.11	6	370.37	366.00	3	1,063	0.28%
2021/03/22	9	367.39	10	369.45	365.50	-1	1,084	-0.09%
2021/03/19	18	363.86	17.1	365.44	360.00	0.9	1,120	0.08%
2021/03/18	18	357.37	22	354.11	357.00	-4	1,080	-0.37%
2021/03/17	15.1	344.23	16.1	342.22	347.00	-1	1,055	-0.10%
2021/03/16	14	333.46	10	334.10	330.00	4	1,038	0.39%
2021/03/15	18	337.39	27	336.80	329.00	-9	1,040	-0.86%
2021/03/12	44.1	350.66	33.2	332.27	328.00	10.9	1,027	1.06%
2021/03/11	20.1	332.50	22	336.32	350.50	-1.9	983	-0.20%
2021/03/10	28.1	328.38	24.1	324.02	319.00	4	1,002	0.39%
2021/03/09	18	327.55	28	327.93	332.00	-10	999	-1.00%
2021/03/08	56.1	321.95	62	323.09	327.00	-5.9	976	-0.60%
2021/03/05	38.2	298.13	69.5	300.44	307.00	-31.3	910	-3.44%
2021/03/04	22	274.39	15	274.34	279.50	7	864	0.81%
2021/03/03	38.3	283.96	51.2	276.50	285.00	-12.8	842	-1.53%
2021/03/02	8	268.19	7	273.79	264.00	1	802	0.13%
2021/02/26	6	267.58	2	269.50	272.00	4	810	0.49%
2021/02/25	2	270.00	2	270.00	271.00	0	822	0.00%
2021/02/24	1	270.00	8	270.13	270.50	-7	821	-0.85%
2021/02/23	12	268.00	3	270.33	270.00	9	821	1.09%
2021/02/22	5	271.30	28	272.44	270.50	-23	825	-2.79%
2021/02/19	3	272.50	3	273.67	272.50	0	824	0.00%
2021/02/18	8	277.44	17	278.41	274.50	-9	825	-1.09%
2021/02/17	12	277.54	40.1	277.65	279.00	-28.1	825	-3.41%
2021/02/05	14.1	270.25	20.1	270.34	271.00	-6	819	-0.73%
2021/02/04	15	258.01	17.1	260.83	265.00	-2.1	805	-0.26%
2021/02/03	7	253.71	2	255.00	252.00	5	792	0.63%
2021/02/02	4	246.25	2	245.25	245.50	2	792	0.25%
2021/02/01	10.1	244.40	11	246.50	247.00	-1	795	-0.12%
2021/01/29	8.1	239.94	5	235.90	236.00	3.1	790	0.39%
2021/01/28	10	244.90	6	243.92	241.50	4	798	0.50%
2021/01/27	3.1	240.77	14	244.79	246.50	-11	804	-1.36%
2021/01/26	5.1	243.53	3	241.58	241.50	2	825	0.24%
2021/01/25	6	243.75	3	245.67	244.00	3	870	0.34%
2021/01/22	2	239.25	8	244.44	245.00	-6	928	-0.65%
2021/01/21	9	236.50	7	237.86	236.00	2	947	0.21%
2021/01/20	5	238.10	17	235.79	233.50	-12	944	-1.27%
2021/01/19	8.1	244.47	2	245.00	244.00	6.1	952	0.64%
2021/01/18	4	247.00	12	248.21	247.00	-8	960	-0.83%
2021/01/15	13.3	254.08	4	255.50	250.00	9.3	974	0.95%
2021/01/14	2	260.50	0	0.00	260.00	2	999	0.20%
2021/01/13	2	259.25	2	261.25	264.50	0	1,080	0.00%
2021/01/12	5.1	265.97	2	268.75	262.00	3.1	1,139	0.27%
2021/01/11	6	269.75	42	267.55	268.00	-36	1,175	-3.06%
2021/01/08	18	271.92	46	276.68	270.00	-28	1,198	-2.34%
2021/01/07	4	278.00	3	278.17	279.00	1	1,199	0.08%
2021/01/06	11	273.91	10	274.70	276.50	1	1,199	0.08%
2021/01/05	40	272.81	60	269.88	273.50	-20	1,193	-1.68%
2021/01/04	5	282.80	3	284.17	282.00	2	1,177	0.17%
2020/12/31	34	282.32	4	282.00	283.00	30	1,188	2.52%
2020/12/30	13	283.00	1	283.50	283.50	12	1,205	1.00%
2020/12/29	11	282.14	3.1	282.99	283.00	7.9	1,218	0.65%
2020/12/28	22	282.25	13	283.42	283.50	9	1,225	0.73%
2020/12/25	11	285.41	12.1	286.53	286.00	-1.1	1,224	-0.09%
2020/12/24	2.1	286.80	13	286.27	291.00	-11	1,217	-0.90%
2020/12/23	36.1	285.93	35	285.59	280.00	1	1,205	0.09%
2020/12/22	10	282.50	7	283.00	277.00	3	1,177	0.26%
2020/12/21	9	279.72	12.1	279.46	277.50	-3.1	1,168	-0.26%
2020/12/18	6	278.33	3	281.67	277.00	3	1,173	0.26%
2020/12/17	13	284.23	6	281.92	285.00	7	1,173	0.60%
2020/12/16	27.1	281.55	41	280.12	282.50	-13.9	1,169	-1.19%
2020/12/15	41	273.37	32.4	272.87	268.50	8.6	1,155	0.75%
2020/12/14	2	266.19	10	264.40	263.50	-8	1,144	-0.70%
2020/12/11	9	260.94	9	262.56	260.00	0	1,165	0.00%
2020/12/10	5	256.40	4	258.75	260.50	1	1,221	0.08%
2020/12/09	3	257.50	9	262.61	260.50	-6	1,224	-0.49%
2020/12/08	3	255.67	10	255.85	256.00	-7	1,213	-0.58%
2020/12/07	14	250.21	5	251.80	250.50	9	1,205	0.75%
2020/12/04	167.4	260.10	29	260.17	256.00	138.4	1,203	11.50%	大買/鉅額交易
2020/12/03	103	274.77	22	273.27	275.00	81	1,154	7.01%	大買/
2020/12/02	3	249.17	0	0.00	250.00	3	1,135	0.26%
2020/12/01	3	255.33	0	0.00	256.50	3	1,142	0.26%
2020/11/30	12	260.21	32	261.27	255.50	-20	1,151	-1.74%
2020/11/27	2	256.00	1	254.00	255.50	1	1,152	0.09%
2020/11/26	2	252.25	6	252.92	252.50	-4	1,158	-0.35%
2020/11/25	12	252.59	3	252.33	250.00	9	1,163	0.77%
2020/11/24	4	255.88	9	252.39	259.00	-5	1,161	-0.43%
2020/11/23	36	247.67	1	250.00	247.00	35	1,150	3.04%
2020/11/19	2	251.50	6	252.17	251.50	-4	1,146	-0.35%
2020/11/18	5	248.00	6	249.75	248.50	-1	1,143	-0.09%
2020/11/17	5	252.11	2	252.75	253.00	3	1,141	0.26%
2020/11/16	2	252.75	4	255.13	257.00	-2	1,145	-0.17%
2020/11/13	7	254.21	14	254.53	252.50	-7	1,157	-0.61%
2020/11/12	1	247.00	8	249.25	247.00	-7	1,153	-0.61%
2020/11/11	6	246.83	0.1	252.92	248.00	5.9	1,155	0.51%
2020/11/10	13	248.81	8	249.00	246.50	5	1,152	0.43%
2020/11/09	2	253.75	2	256.00	254.00	0	1,146	0.00%
2020/11/06	2	254.75	3.1	255.38	254.00	-1.1	1,141	-0.10%
2020/11/05	7.1	254.05	9	254.56	254.50	-1.9	1,136	-0.17%
2020/11/04	4	249.38	9	251.11	251.00	-5	1,133	-0.44%
2020/11/03	48	248.64	68	247.94	250.00	-20	1,120	-1.78%
2020/11/02	46.1	250.38	32	247.69	240.00	14.1	1,101	1.28%
2020/10/30	88	255.81	96.2	256.07	255.00	-8.2	1,059	-0.77%
2020/10/29	38	242.09	23	241.43	245.00	15	1,007	1.48%
2020/10/28	3	235.67	7	236.14	237.00	-4	986	-0.41%
2020/10/27	20	236.15	19	237.03	234.50	1	986	0.10%
2020/10/26	7	234.50	7	235.36	233.00	0	974	0.00%
2020/10/23	16	241.06	13	240.69	237.00	3	969	0.31%
2020/10/22	28	245.34	41	244.12	239.00	-13	965	-1.35%
2020/10/21	75	242.07	84	243.39	248.00	-9	936	-0.96%
2020/10/20	67.2	233.28	117	235.21	236.50	-49.8	860	-5.79%	大賣/
2020/10/19	50	227.20	53	226.42	223.00	-3	801	-0.37%
2020/10/16	12	218.38	39	220.79	217.00	-27	762	-3.54%
2020/10/15	0	0.00	4	206.50	216.00	-4	740	-0.54%
2020/10/14	2	206.50	5	208.40	207.00	-3	745	-0.40%
2020/10/13	4	202.75	8	202.88	203.00	-4	767	-0.52%
2020/10/12	3	208.00	1	212.00	206.50	2	776	0.26%
2020/10/08	6	208.25	18	209.50	210.00	-12	789	-1.52%
2020/10/07	22	202.14	10	200.45	202.00	12	800	1.50%
2020/10/06	12	209.96	3	210.83	208.50	9	793	1.13%
2020/10/05	6	214.83	6.5	211.69	216.00	-0.5	789	-0.06%
2020/09/30	1	202.00	1	201.50	202.00	0	789	0.00%
2020/09/28	5	201.80	5	201.80	202.00	0	803	0.00%
2020/09/25	5	197.70	2	204.75	194.00	3	812	0.37%
2020/09/24	44	201.47	2	200.50	200.50	42	842	4.98%
2020/09/23	5	208.50	5	210.20	207.00	0	930	0.00%
2020/09/22	9	213.67	18	212.75	207.00	-9	961	-0.94%
2020/09/21	0	0.00	2	217.00	219.50	-2	947	-0.21%
2020/09/18	34	220.63	15	218.37	218.00	19	940	2.02%
2020/09/17	41	221.20	43.1	218.61	218.00	-2.1	923	-0.23%
2020/09/16	19.5	212.72	13	209.23	215.00	6.5	883	0.74%
2020/09/15	24	208.33	62.2	209.87	209.00	-38.2	860	-4.43%
2020/09/14	0	0.00	12	195.88	199.00	-12	806	-1.49%
2020/09/11	2	189.00	6	190.75	190.00	-4	811	-0.49%
2020/09/10	5	192.00	28	194.16	192.00	-23	820	-2.80%
2020/09/09	4	192.63	11	192.77	191.50	-7	853	-0.82%
2020/09/08	0	0.00	16	190.38	188.00	-16	882	-1.81%
2020/09/07	10	188.30	4	190.50	187.00	6	900	0.67%
2020/09/04	10	198.80	19	197.47	194.00	-9	945	-0.95%
2020/09/03	17	199.18	6	201.50	195.00	11	947	1.16%
2020/09/02	4	199.13	20	200.40	199.50	-16	952	-1.68%
2020/09/01	2	196.00	6	194.75	195.50	-4	946	-0.42%
2020/08/31	1	192.50	2	192.25	192.50	-1	972	-0.10%
2020/08/28	2	191.25	7	191.43	192.50	-5	990	-0.50%
2020/08/27	1	185.00	0	0.00	185.00	1	985	0.10%
2020/08/26	0	0.00	1	182.50	187.00	-1	984	-0.10%
2020/08/25	2	186.00	0	0.00	183.50	2	986	0.20%
2020/08/24	1	187.00	1	188.50	186.00	0	985	0.00%
2020/08/20	3	184.67	5	178.30	182.00	-2	977	-0.20%
2020/08/19	7	190.71	4	189.38	190.50	3	968	0.31%
2020/08/18	0	0.00	2	185.50	184.00	-2	949	-0.21%
2020/08/17	0	0.00	1	179.50	179.50	-1	940	-0.11%
2020/08/14	2	175.50	29	174.22	174.50	-27	933	-2.89%
2020/08/13	16	178.00	6	175.50	178.00	10	931	1.07%
2020/08/12	3	169.33	6	171.08	169.00	-3	924	-0.32%
2020/08/11	1	177.50	1	175.50	174.00	0	919	0.00%
2020/08/10	9	175.56	2	174.00	174.00	7	919	0.76%
2020/08/07	0	0.00	5	181.00	179.00	-5	912	-0.55%
2020/08/06	5	178.60	11	180.68	181.00	-6	911	-0.66%
2020/08/05	11	178.23	8	179.50	178.50	3	909	0.33%
2020/08/04	13	179.81	46	183.26	180.00	-33	905	-3.64%
2020/08/03	4	185.00	34	186.16	186.00	-30	892	-3.36%
2020/07/31	15	185.00	2	184.00	185.50	13	885	1.47%
2020/07/30	4	190.00	16	191.03	189.00	-12	881	-1.36%
2020/07/29	1	188.00	6	188.50	189.00	-5	874	-0.57%
2020/07/28	6	183.42	40	185.90	186.50	-34	869	-3.91%
2020/07/27	15	175.73	52	174.35	180.00	-37	862	-4.29%
2020/07/24	13	179.69	3	179.17	179.50	10	856	1.17%
2020/07/23	82	184.71	15	185.03	184.50	67	849	7.88%
2020/07/22	2	187.50	7	187.71	187.50	-5	843	-0.59%
2020/07/21	4	190.13	7	190.79	188.00	-3	839	-0.36%
2020/07/20	49	181.96	29.1	184.33	186.00	19.9	832	2.39%
2020/07/17	24	192.29	45	193.39	185.50	-21	819	-2.56%
2020/07/16	4	198.25	7.1	199.82	203.00	-3.1	794	-0.39%
2020/07/15	19	197.47	16	197.00	194.00	3	780	0.38%
2020/07/14	17	199.97	17	196.85	193.50	0	764	0.00%
2020/07/13	34	195.25	12.3	193.12	197.00	21.8	734	2.96%
2020/07/10	14	190.71	15	190.67	188.00	-1	722	-0.14%
2020/07/09	8	189.94	92	188.52	188.00	-84	718	-11.70%
2020/07/08	6	192.67	59	191.93	192.50	-53	709	-7.47%
2020/07/07	13	197.58	6	198.17	191.50	7	706	0.99%
2020/07/06	34.1	203.18	8	202.69	203.50	26.1	694	3.76%
2020/07/03	52	203.85	89	208.35	199.00	-37	679	-5.44%
2020/07/02	50	201.07	70.3	200.57	197.00	-20.3	636	-3.19%
2020/07/01	57	186.47	70	186.86	192.50	-13	540	-2.41%
2020/06/30	10	177.05	7	176.21	175.00	3	496	0.60%
2020/06/29	1	173.50	5	174.50	173.50	-4	496	-0.81%
2020/06/24	27	177.04	5	177.60	175.50	22	499	4.40%
2020/06/23	19.5	180.24	7	183.21	183.00	12.5	499	2.50%
2020/06/22	21	179.55	10	179.95	180.00	11	496	2.22%
2020/06/19	7	177.00	6	176.67	176.50	1	490	0.20%
2020/06/18	27	184.46	10	182.55	181.50	17	486	3.50%
2020/06/17	12	183.29	10	183.70	184.00	2	471	0.42%
2020/06/16	40	187.49	32	186.83	180.50	8	463	1.73%
2020/06/15	107	187.59	117	189.06	184.50	-10	426	-2.34%	大買/大賣/
2020/06/12	13	174.81	34	174.69	175.50	-21	386	-5.43%
2020/06/11	76	175.76	92	177.05	176.00	-16	368	-4.35%
2020/06/10	8	169.19	24	169.33	169.00	-16	317	-5.04%
2020/06/09	55	165.25	15	165.67	168.00	40	305	13.09%
2020/06/08	11	162.05	8	164.50	159.00	3	291	1.03%
2020/06/05	50	165.17	39	164.95	163.50	11	281	3.90%
2020/06/04	13	155.77	17.3	158.92	159.50	-4.3	248	-1.71%
2020/06/03	3	142.33	4	144.13	145.00	-1	224	-0.45%
2020/06/02	5	133.80	1	133.00	132.00	4	215	1.86%
2020/06/01	14	132.07	25	133.68	136.00	-11	214	-5.14%
2020/05/29	0	0.00	5	128.00	127.00	-5	210	-2.38%
2020/05/28	1	129.00	2	128.00	127.50	-1	211	-0.47%
2020/05/26	3	126.33	0	0.00	125.50	3	214	1.40%
2020/05/25	2	123.00	5	124.90	126.50	-3	212	-1.41%
2020/05/22	1	126.00	3	125.50	123.50	-2	212	-0.94%
2020/05/21	3	124.50	0	0.00	124.50	3	213	1.41%
2020/05/20	2	125.00	1	125.50	124.00	1	211	0.47%
2020/05/19	2	124.50	1	125.00	125.00	1	210	0.47%
2020/05/18	0	0.00	3	126.50	123.50	-3	210	-1.42%
2020/05/13	2	125.75	2	126.25	126.00	0	209	0.00%
2020/05/12	1.1	132.24	1	128.00	126.50	0.1	210	0.02%
2020/05/11	0	0.00	9	129.17	129.50	-9	209	-4.30%
2020/05/07	1	125.00	6	126.42	126.50	-5	213	-2.35%
2020/05/06	11	127.64	2	128.00	126.00	9	218	4.12%
2020/05/05	3	124.83	1	125.00	127.50	2	217	0.92%
2020/05/04	1	123.50	1	120.00	123.00	0	216	0.00%
2020/04/30	14	125.68	4	126.88	127.50	10	217	4.60%
2020/04/29	0	0.00	1	119.00	120.50	-1	212	-0.47%
2020/04/28	6	116.50	2	116.75	116.50	4	211	1.89%
2020/04/27	0	0.00	9	113.50	116.00	-9	214	-4.20%
2020/04/23	2	114.50	3	114.17	113.50	-1	215	-0.47%
2020/04/22	0	0.00	1	108.50	113.00	-1	215	-0.46%
2020/04/21	1	116.00	2	112.00	112.50	-1	214	-0.47%
2020/04/20	1	117.00	1	118.00	118.00	0	214	0.00%
2020/04/16	0	0.00	2	117.25	118.00	-2	215	-0.93%
2020/04/15	1	118.50	2	118.75	119.50	-1	214	-0.47%
2020/04/14	5	118.10	5	119.90	116.50	0	213	0.00%
2020/04/13	1	115.00	0	0.00	113.50	1	211	0.47%
2020/04/10	4	119.63	0	0.00	113.50	4	213	1.88%
2020/04/09	0	0.00	12	112.96	116.00	-12	215	-5.58%
2020/04/08	5	104.00	0	106.00	105.50	5	216	2.29%
2020/04/07	1	101.00	17	102.00	103.50	-16	223	-7.17%
2020/04/06	1	99.90	0	0.00	100.00	1	225	0.44%
2020/04/01	0	0.00	1	97.30	100.00	-1	224	-0.45%
2020/03/31	1	99.10	0	0.00	99.20	1	223	0.45%
2020/03/30	2	95.65	11	96.19	99.00	-9	221	-4.07%
2020/03/27	4	101.00	0	0.00	101.00	4	215	1.85%
2020/03/26	2	91.20	1	92.60	92.00	1	207	0.48%
2020/03/25	11	94.20	1	93.90	89.70	10	206	4.85%
2020/03/24	5	88.96	0	0.00	89.10	5	203	2.45%
2020/03/23	0	0.00	6	85.52	84.30	-6	201	-2.97%
2020/03/20	20	91.76	1	93.50	90.00	19	200	9.48%
2020/03/19	4	90.59	5	90.00	89.20	-1	196	-0.49%
2020/03/18	3	99.20	2.2	99.73	99.10	0.8	194	0.41%
2020/03/17	1	100.50	11	100.00	96.30	-10	194	-5.15%
2020/03/16	0.1	103.00	4	107.00	103.00	-4	192	-2.05%
2020/03/13	7	108.64	6	108.25	111.00	1	191	0.52%
2020/03/12	10	120.45	1.1	120.22	119.50	8.9	185	4.78%
2020/03/11	1	132.94	0.2	131.00	131.00	0.9	182	0.47%
2020/03/10	0	0.00	3.2	131.94	133.50	-3.2	186	-1.69%
2020/03/09	1	135.00	0	0.00	134.00	1	191	0.52%
2020/03/05	0	0.00	1	142.50	142.00	-1	211	-0.47%
2020/03/04	1	137.50	3	139.17	142.00	-2	211	-0.95%
2020/03/03	2	140.00	2.1	140.51	140.50	-0.1	211	-0.02%
2020/03/02	1.1	137.67	1	134.00	137.00	0.1	212	0.02%
2020/02/27	9	144.67	1	141.50	143.00	8	211	3.79%
2020/02/26	1	148.00	0	0.00	147.50	1	209	0.48%
2020/02/24	2	147.50	0	0.00	148.50	2	216	0.93%
2020/02/21	1	148.00	1	150.00	150.00	0	218	0.00%
2020/02/20	1	149.00	0	0.00	149.00	1	220	0.45%
2020/02/19	2	150.00	0	0.00	149.50	2	225	0.89%
2020/02/18	1	149.00	0	0.00	149.00	1	236	0.42%
2020/02/17	0	0.00	1	149.00	149.00	-1	236	-0.42%
2020/02/14	1	153.00	0	0.00	151.50	1	236	0.42%
2020/02/13	3	152.67	1	154.00	152.50	2	236	0.85%
2020/02/12	2	153.75	1	154.00	153.00	1	238	0.42%
2020/02/11	0.1	150.00	1	149.50	150.00	-0.9	238	-0.38%
2020/02/10	2.1	145.74	8	145.94	144.50	-6	240	-2.47%
2020/02/07	0	0.00	3	152.83	150.00	-3	240	-1.25%
2020/02/06	1	155.00	0	0.00	155.50	1	237	0.42%
2020/02/04	2	155.00	0	0.00	154.00	2	239	0.83%
2020/02/03	2	150.00	4	156.75	154.50	-2	239	-0.84%
2020/01/31	3	160.33	4	161.25	162.00	-1	241	-0.41%
2020/01/30	6	159.17	2	160.00	159.50	4	249	1.61%
2020/01/20	2.1	172.50	1	172.50	172.50	1.1	245	0.45%
2020/01/17	4	173.13	0	0.00	172.50	4	246	1.62%
2020/01/15	1	174.00	0	0.00	173.50	1	248	0.40%
2020/01/14	0	0.00	8	177.31	175.50	-8	250	-3.20%
2020/01/13	6	177.50	1.1	178.50	178.50	4.9	254	1.92%
2020/01/10	0	0.00	1	175.50	174.50	-1	254	-0.39%
2020/01/09	1	174.00	3	173.00	174.50	-2	258	-0.77%
2020/01/08	1	173.00	0	0.00	172.50	1	264	0.38%
2020/01/07	1.1	175.50	1	176.00	175.00	0.1	272	0.04%
2020/01/06	2	176.75	1	177.50	178.50	1	274	0.36%
2020/01/03	13	179.50	9	179.94	176.50	4	285	1.40%
2020/01/02	3	181.17	26	181.19	180.50	-23	294	-7.81%
2019/12/31	33	180.83	16	178.91	181.50	17	289	5.87%
2019/12/30	17	177.88	10	177.50	178.00	7	281	2.48%
2019/12/27	1	174.00	0	0.00	174.00	1	277	0.36%
2019/12/24	1	173.50	0	0.00	173.00	1	279	0.36%
2019/12/23	1	173.00	1	173.00	173.00	0	280	0.00%
2019/12/20	2	174.75	0	0.00	173.50	2	282	0.71%
2019/12/19	0	0.00	1	174.00	176.00	-1	282	-0.35%
2019/12/18	0	0.00	10	173.00	174.00	-10	279	-3.58%
2019/12/17	1	173.00	0	0.00	173.00	1	276	0.36%
2019/12/16	3	173.33	0	0.00	173.00	3	276	1.09%
2019/12/13	3	173.17	0	0.00	174.50	3	275	1.09%
2019/12/12	1	173.50	1.4	173.50	173.50	-0.4	273	-0.13%
2019/12/11	2	174.50	1	175.00	174.00	1	271	0.37%
2019/12/10	1	171.00	5	170.30	171.00	-4	267	-1.49%
2019/12/09	1	173.50	0	0.00	174.00	1	267	0.37%
2019/12/06	4	175.25	0	0.00	174.50	4	266	1.50%
2019/12/05	7	173.64	3	174.17	173.00	4	263	1.52%
2019/12/04	2	172.50	21	174.81	172.00	-19	259	-7.33%
2019/12/03	17	174.97	12	174.88	175.50	5	251	1.99%
2019/11/29	1	165.50	9	165.50	165.00	-8	228	-3.50%
2019/11/28	1	167.00	0	0.00	166.00	1	227	0.44%
2019/11/27	2	168.50	1	170.00	168.00	1	225	0.44%
2019/11/25	2	168.50	0	0.00	168.50	2	220	0.91%
2019/11/22	0	0.00	3	174.17	170.50	-3	219	-1.37%
2019/11/21	3	168.17	0	0.00	169.00	3	212	1.41%
2019/11/20	0	0.00	3	169.50	169.00	-3	212	-1.41%
2019/11/19	2	167.25	0	0.00	167.00	2	209	0.95%
2019/11/18	1	170.00	6	170.75	170.00	-5	207	-2.41%
2019/11/15	0	0.00	17	165.82	172.00	-17	202	-8.40%
2019/11/14	0	0.00	1	157.50	157.00	-1	191	-0.52%
2019/11/11	8	156.44	5	156.40	155.50	3	188	1.59%
2019/11/08	3	161.83	2	162.75	161.50	1	183	0.55%
2019/11/07	11	162.45	3	162.50	162.00	8	182	4.39%
2019/11/06	5	165.30	0	0.00	165.50	5	177	2.82%
2019/11/04	1	168.00	0	0.00	168.00	1	171	0.58%
2019/11/01	2	167.00	0	0.00	168.50	2	168	1.19%
2019/10/31	1	168.00	0	0.00	168.00	1	165	0.60%
2019/10/30	1	171.50	3	170.33	170.50	-2	162	-1.23%
2019/10/29	5	170.00	10	169.65	170.50	-5	157	-3.17%
2019/10/25	1	167.50	0	0.00	167.50	1	147	0.68%
2019/10/24	3	166.83	1	166.50	167.00	2	146	1.37%
2019/10/23	5	166.50	4	168.25	166.50	1	144	0.69%
2019/10/22	5	169.90	4	169.50	168.50	1	141	0.71%
2019/10/21	10	169.00	10	169.10	170.50	0	137	0.00%
2019/10/18	5.2	165.51	3	166.00	165.50	2.2	130	1.65%
2019/10/17	9	165.11	2	164.75	166.00	7	127	5.51%
2019/10/16	6	165.08	5	165.40	164.00	1	133	0.75%
2019/10/15	1	163.52	3	163.00	162.50	-2	129	-1.53%
2019/10/14	1	168.50	7	169.14	168.50	-6	120	-4.97%
2019/10/09	11	170.09	14	169.39	168.50	-3	115	-2.61%
2019/10/08	13	175.35	20	174.48	173.00	-7	103	-6.78%