91APP*-KY (6741)-新光券商分點個股進出

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－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
2024/04/29	0	0.00	9.1	86.97	88.30	-9.1	370	-2.45%
2024/04/26	9.1	84.60	7	85.72	85.20	2.1	371	0.55%
2024/04/25	0.1	84.90	0	0.00	85.20	0.1	374	0.01%
2024/04/24	4	85.47	1	86.01	85.20	3	381	0.79%
2024/04/23	2	84.70	2	84.81	85.20	0	387	-0.01%
2024/04/22	1.1	83.60	1	83.60	83.10	0.1	392	0.01%
2024/04/19	4.1	81.72	3	83.00	82.50	1.1	391	0.29%
2024/04/18	0	88.00	7	87.40	86.70	-7	383	-1.82%
2024/04/17	1	87.70	0	0.00	88.50	1	384	0.26%
2024/04/16	14	86.23	10	85.89	84.60	4	382	1.06%
2024/04/15	9	89.91	2	89.70	89.10	7	378	1.86%
2024/04/12	2	93.15	0	0.00	92.10	2	372	0.54%
2024/04/11	0	93.00	1	93.00	92.90	-1	372	-0.27%
2024/04/10	1	93.70	0	0.00	93.70	1	381	0.26%
2024/04/08	0	92.60	0	0.00	92.30	0	381	0.00%
2024/04/03	0	92.03	0	0.00	93.00	0	385	0.01%
2024/04/02	0.1	93.96	0	0.00	93.00	0.1	384	0.03%
2024/04/01	1	92.45	0	93.10	94.40	1	386	0.26%
2024/03/29	0	0.00	0	94.80	94.70	0	387	0.00%
2024/03/28	0	0.00	2	93.85	94.40	-2	390	-0.51%
2024/03/27	1	89.60	7	91.69	93.00	-6	384	-1.56%
2024/03/26	2	90.55	5.2	91.16	91.30	-3.2	378	-0.84%
2024/03/25	1	88.20	8	89.53	89.80	-7	380	-1.84%
2024/03/22	10.3	88.45	2.1	89.10	88.00	8.1	380	2.13%
2024/03/21	3	89.10	3	89.83	88.30	0	382	0.00%
2024/03/20	8.1	89.68	4	90.10	89.00	4.1	392	1.03%
2024/03/19	8.2	90.44	1.3	90.91	90.00	6.9	418	1.64%
2024/03/18	11.8	92.20	2	91.35	91.20	9.8	415	2.34%
2024/03/15	2	94.90	0	0.00	94.80	2	445	0.45%
2024/03/14	0	0.00	3	96.00	96.00	-3	447	-0.67%
2024/03/13	0	0.00	1	96.00	94.80	-1	453	-0.22%
2024/03/12	0.7	95.40	2	95.50	95.40	-1.3	456	-0.28%
2024/03/11	0	0.00	2	93.50	94.20	-2	461	-0.43%
2024/03/08	4	93.87	3.2	93.51	92.50	0.9	463	0.19%
2024/03/07	5.4	95.36	10.1	96.17	94.70	-4.7	460	-1.03%
2024/03/06	1	97.60	2	97.90	97.50	-1	470	-0.21%
2024/03/05	2.1	97.83	3.4	98.50	97.60	-1.3	475	-0.28%
2024/03/04	2.2	98.87	9	98.91	98.50	-6.8	481	-1.41%
2024/03/01	3	99.83	3	99.83	99.40	0	484	0.00%
2024/02/29	0	99.93	3.1	100.32	100.50	-3.1	491	-0.63%
2024/02/27	0	0.00	1	102.00	100.00	-1	502	-0.20%
2024/02/26	1	100.50	0	0.00	101.00	1	505	0.20%
2024/02/23	1	100.00	5.1	100.18	100.50	-4.1	521	-0.79%
2024/02/22	2	99.70	1.1	99.94	99.40	0.9	526	0.17%
2024/02/21	0.1	99.80	1	100.50	100.00	-1	555	-0.17%
2024/02/20	1	99.80	3	100.33	100.00	-2	573	-0.35%
2024/02/19	1.3	99.49	10	99.32	99.30	-8.7	572	-1.52%
2024/02/16	2.1	97.19	4	96.18	98.20	-1.9	575	-0.33%
2024/02/15	2	93.95	5	94.12	94.30	-3	568	-0.53%
2024/02/05	10.3	94.97	2	95.95	95.60	8.3	568	1.45%
2024/02/02	5.5	95.90	5	97.36	95.80	0.5	562	0.09%
2024/02/01	20.1	95.55	5	95.20	96.00	15.1	551	2.73%
2024/01/31	1	96.51	0	0.00	96.60	1	548	0.18%
2024/01/30	1.1	98.06	7	97.71	97.40	-5.9	548	-1.08%
2024/01/29	3	98.63	2	99.45	99.40	1	553	0.18%
2024/01/26	2	98.70	0	0.00	98.00	2	555	0.36%
2024/01/25	1	99.00	0	0.00	99.50	1	558	0.18%
2024/01/24	0	0.00	3	100.13	100.50	-3	557	-0.54%
2024/01/23	5.1	99.25	5	100.06	99.50	0.1	558	0.02%
2024/01/22	3	99.33	1	99.50	99.40	2	556	0.36%
2024/01/19	3.1	98.13	2	99.50	98.50	1.1	556	0.19%
2024/01/18	2	97.41	2	97.50	99.20	0	555	0.00%
2024/01/17	4.3	97.39	1	98.70	96.00	3.3	553	0.59%
2024/01/16	3.1	99.52	7	100.61	99.50	-3.9	548	-0.71%
2024/01/15	14	100.86	3	101.17	101.50	11	544	2.02%
2024/01/12	4.1	99.91	9	100.27	99.80	-4.9	545	-0.89%
2024/01/11	4	99.33	18	99.39	99.30	-14	547	-2.56%
2024/01/10	3	99.94	2	100.75	99.50	1	554	0.18%
2024/01/09	5	101.60	2	101.00	100.00	3	555	0.54%
2024/01/08	3	101.66	5	102.60	102.50	-2	555	-0.35%
2024/01/05	2	100.76	1	102.00	102.00	1	556	0.19%
2024/01/04	7.2	100.52	4	100.75	100.00	3.2	560	0.57%
2024/01/03	11.2	103.69	10	103.45	102.50	1.2	554	0.22%
2024/01/02	2.1	106.25	3	106.00	106.00	-0.9	550	-0.17%
2023/12/29	9.2	104.73	2	105.25	105.00	7.2	551	1.30%
2023/12/28	9.1	105.39	14	105.54	106.00	-4.9	556	-0.88%
2023/12/27	1	104.50	2	105.00	105.00	-1	558	-0.18%
2023/12/26	4	104.88	5	105.69	104.50	-1	557	-0.18%
2023/12/25	8.3	104.69	9	104.39	105.50	-0.8	555	-0.14%
2023/12/22	4.1	107.25	0	0.00	106.50	4.1	551	0.73%
2023/12/21	11.1	108.50	3	108.83	107.50	8.1	552	1.46%
2023/12/20	4	108.00	10	109.10	109.50	-6	553	-1.08%
2023/12/19	2.2	107.04	1	109.00	107.00	1.2	549	0.22%
2023/12/18	14.2	109.87	4	109.25	109.50	10.2	548	1.86%
2023/12/15	22.2	110.24	7	111.64	113.50	15.2	546	2.78%
2023/12/14	18.2	113.57	80.2	113.88	113.00	-62	537	-11.54%
2023/12/13	3	108.00	5	108.60	108.00	-2	509	-0.39%
2023/12/12	46	111.21	15.1	113.44	107.00	30.9	509	6.06%
2023/12/11	5	111.20	0	0.00	111.50	5	479	1.05%
2023/12/08	3	112.01	6	112.50	111.50	-3	494	-0.61%
2023/12/07	2	112.25	5	111.90	111.50	-3	494	-0.61%
2023/12/06	1.1	112.56	14	113.57	112.00	-13	497	-2.61%
2023/12/05	4	111.88	0.2	111.72	110.50	3.8	497	0.76%
2023/12/04	2	112.25	4	113.11	112.00	-2	496	-0.41%
2023/12/01	19.4	114.17	9	114.06	112.50	10.4	501	2.06%
2023/11/30	5.1	110.40	10	109.50	110.00	-4.9	486	-1.01%
2023/11/29	1	109.00	2.7	110.04	110.50	-1.7	486	-0.34%
2023/11/28	2	109.50	1	109.00	109.00	1	483	0.21%
2023/11/27	3.1	107.19	1.3	108.35	107.00	1.8	494	0.36%
2023/11/24	0	0.00	7	110.00	111.50	-7	489	-1.43%
2023/11/22	2	111.50	21	113.40	113.00	-19	476	-3.99%
2023/11/21	16	111.63	4	111.00	110.00	12	463	2.59%
2023/11/20	24	112.98	34.3	112.64	112.00	-10.3	459	-2.23%
2023/11/17	18	104.33	15.4	103.74	105.00	2.6	429	0.61%
2023/11/16	4.1	101.26	0	0.00	101.00	4.1	416	0.98%
2023/11/15	0	0.00	3	101.00	101.50	-3	420	-0.71%
2023/11/14	0.1	99.00	1	98.30	98.50	-0.9	431	-0.21%
2023/11/13	0	0.00	11	99.27	98.10	-11	440	-2.50%
2023/11/10	2	98.85	43	98.13	98.60	-41	449	-9.13%
2023/11/09	7	100.21	0	0.00	100.00	7	457	1.53%
2023/11/08	3	100.67	3	102.17	101.00	0	476	0.00%
2023/11/07	2	100.75	1	100.50	100.50	1	485	0.21%
2023/11/06	1	98.80	6	100.42	100.50	-5	503	-0.99%
2023/11/03	5	97.38	3	97.97	97.90	2	504	0.40%
2023/11/02	42	96.99	4	96.78	97.00	38	510	7.44%
2023/11/01	0	0.00	2	93.40	94.30	-2	515	-0.39%
2023/10/31	7	95.06	2	93.20	93.10	5	521	0.96%
2023/10/30	2	95.95	1	96.90	95.50	1	527	0.19%
2023/10/27	2.1	94.82	5	96.44	95.00	-3	539	-0.55%
2023/10/26	2	95.65	1	95.60	94.60	1	545	0.18%
2023/10/25	8	95.19	6	94.18	96.70	2	556	0.36%
2023/10/24	0.1	90.54	2	92.35	92.30	-1.9	560	-0.34%
2023/10/23	0.1	92.00	1	92.00	90.00	-0.9	571	-0.16%
2023/10/20	6	90.37	0.1	91.00	90.40	5.9	585	1.01%
2023/10/19	4.1	90.65	6	92.18	93.00	-1.9	601	-0.32%
2023/10/18	11.1	91.98	8	91.36	91.00	3.1	633	0.49%
2023/10/17	3	95.67	5	96.64	95.00	-2	641	-0.31%
2023/10/16	4	96.78	0	0.00	95.00	4	681	0.59%
2023/10/13	6	97.77	0	0.00	97.70	6	721	0.83%
2023/10/12	7	99.64	7	98.80	98.90	0	736	0.00%
2023/10/11	2	98.15	7	97.76	97.30	-5	748	-0.67%
2023/10/06	0	99.80	0	0.00	98.60	0	765	0.00%
2023/10/05	0	0.00	1	100.00	100.50	-1	793	-0.13%
2023/10/04	4.1	97.67	3	97.60	97.20	1.1	805	0.14%
2023/10/03	1	99.90	0	0.00	99.80	1	810	0.12%
2023/10/02	0	0.00	2	100.50	100.50	-2	844	-0.24%
2023/09/28	1	98.90	0	0.00	98.30	1	870	0.11%
2023/09/27	1	97.30	4	99.30	99.30	-3	911	-0.33%
2023/09/22	2	98.35	2	98.71	98.50	0	1,033	0.00%
2023/09/21	3.2	99.29	0	0.00	99.20	3.2	1,129	0.28%
2023/09/20	5	99.88	1.4	99.64	99.10	3.6	1,175	0.31%
2023/09/19	2	102.00	1	106.00	102.00	1	1,205	0.08%
2023/09/18	1	104.50	1	105.50	104.50	0	1,209	0.00%
2023/09/15	3.2	104.37	3	105.67	105.00	0.2	1,227	0.01%
2023/09/14	11.2	104.60	9	106.11	104.50	2.2	1,245	0.18%
2023/09/13	13.1	105.23	12.1	105.55	104.50	1.1	1,277	0.08%
2023/09/12	3.1	100.56	2	100.00	101.50	1.1	1,276	0.08%
2023/09/11	2	98.90	0.4	98.10	97.80	1.6	1,281	0.13%
2023/09/08	6	100.07	6	100.20	100.00	0	1,288	0.00%
2023/09/07	2	102.75	1	101.00	101.00	1	1,301	0.08%
2023/09/06	5	102.90	10.2	102.16	103.00	-5.2	1,326	-0.39%
2023/09/05	8.2	104.76	1	103.50	104.50	7.2	1,325	0.54%
2023/09/04	4.1	103.38	2.1	103.48	103.50	2	1,333	0.15%
2023/09/01	5.2	104.41	3	105.17	104.00	2.2	1,336	0.16%
2023/08/31	12.1	106.63	5.1	105.51	105.00	7	1,347	0.52%
2023/08/30	1	102.50	3.1	102.65	103.00	-2.1	1,350	-0.16%
2023/08/28	1	101.00	1	102.50	101.00	0	1,407	0.00%
2023/08/25	1.1	101.14	5	102.50	102.00	-3.9	1,421	-0.27%
2023/08/24	7	102.07	6	102.92	101.50	1	1,431	0.07%
2023/08/23	2	101.50	1	101.50	101.00	1	1,444	0.07%
2023/08/22	3	101.23	2	101.75	101.50	1	1,469	0.07%
2023/08/21	3	101.17	10	101.65	103.00	-7	1,483	-0.47%
2023/08/18	10	99.97	10	100.82	100.50	0	1,527	0.00%
2023/08/17	0	99.00	4.1	98.02	98.80	-4	1,578	-0.26%
2023/08/16	4	96.30	93	96.65	97.10	-89	1,603	-5.55%
2023/08/15	8	98.55	3.6	99.80	98.20	4.4	1,661	0.27%
2023/08/14	21.6	100.03	17.1	100.36	101.00	4.5	1,706	0.26%
2023/08/11	10	107.25	9	106.72	105.50	1	1,737	0.06%
2023/08/10	6.2	104.59	6.1	104.50	103.00	0.1	1,768	0.01%
2023/08/09	9	107.66	2	107.75	108.00	7	1,787	0.39%
2023/08/08	4.1	108.46	6	109.33	108.00	-1.9	1,838	-0.10%
2023/08/07	6.2	110.81	90	110.38	112.50	-83.9	1,944	-4.31%
2023/08/04	2.2	110.64	59	108.93	111.50	-56.8	2,006	-2.83%
2023/08/02	20.1	109.63	2	110.00	110.00	18.1	2,090	0.87%
2023/08/01	11.1	113.42	5	114.30	112.50	6.1	2,166	0.28%
2023/07/31	4.1	113.24	1	112.00	111.00	3.1	2,313	0.13%
2023/07/28	5	113.00	2	112.75	113.00	3	2,422	0.12%
2023/07/27	3	113.17	3	113.33	113.50	0	2,635	0.00%
2023/07/26	5.1	111.40	1.2	112.22	111.00	3.9	3,065	0.13%
2023/07/25	3	112.72	6.5	114.45	114.50	-3.4	3,418	-0.10%
2023/07/24	8	110.44	14	111.71	111.50	-6	3,641	-0.16%
2023/07/21	9.2	111.74	18.5	112.76	111.50	-9.3	3,648	-0.25%
2023/07/20	25	116.44	10.1	116.84	115.00	14.9	3,662	0.41%
2023/07/19	119.4	115.96	16.6	116.03	116.00	102.8	3,695	2.78%	大買/鉅額交易
2023/07/18	59.8	120.72	10.5	121.58	120.00	49.3	3,705	1.33%
2023/07/17	5.1	126.82	5	128.10	127.00	0.1	3,716	0.00%
2023/07/14	6.2	128.14	4.3	127.20	128.50	1.9	3,794	0.05%
2023/07/13	19.4	129.37	6.2	129.79	127.00	13.3	3,897	0.34%
2023/07/12	20.7	131.53	30.3	134.14	131.00	-9.6	3,917	-0.25%
2023/07/11	8.2	136.65	15	137.47	135.50	-6.8	3,911	-0.17%
2023/07/10	10	136.30	5	136.80	136.00	5	3,906	0.13%
2023/07/07	42.2	137.65	26	138.25	135.00	16.2	3,898	0.42%
2023/07/06	12	140.46	23.1	141.42	140.00	-11.1	3,867	-0.29%
2023/07/05	29.4	139.55	30.2	139.62	139.50	-0.8	3,841	-0.02%
2023/07/04	23.1	137.56	14	137.43	136.00	9.1	3,802	0.24%
2023/07/03	65.6	139.24	21.3	137.97	136.00	44.3	3,773	1.17%
2023/06/30	84.9	141.62	59.4	141.39	142.50	25.5	3,738	0.68%
2023/06/29	54.1	138.95	51.6	139.78	141.50	2.6	3,692	0.07%
2023/06/28	45.2	134.74	36	134.04	133.00	9.2	3,599	0.26%
2023/06/27	13.7	132.57	21	131.40	134.00	-7.3	3,566	-0.20%
2023/06/26	8	126.44	18	126.06	129.50	-10	3,542	-0.28%
2023/06/21	16.3	128.18	0	0.00	126.00	16.3	3,557	0.46%
2023/06/20	10	130.45	8	130.50	131.00	2	3,553	0.06%
2023/06/19	36.2	127.19	32.1	128.74	128.00	4.1	3,548	0.12%
2023/06/16	13	124.58	11.1	125.04	123.50	1.9	3,530	0.05%
2023/06/15	1	124.00	13	124.86	124.00	-12	3,520	-0.34%
2023/06/14	5.2	125.13	86.1	125.27	124.50	-80.9	3,525	-2.30%
2023/06/13	4.1	127.12	2	127.25	127.00	2.1	3,533	0.06%
2023/06/12	30.3	127.80	3	129.17	127.50	27.3	3,541	0.77%
2023/06/09	5	132.60	15	131.93	133.50	-10	3,542	-0.28%
2023/06/08	5	130.50	2	130.00	130.00	3	3,593	0.08%
2023/06/07	12	132.62	13	132.96	133.50	-1	3,633	-0.03%
2023/06/06	26.2	131.65	9.2	130.88	130.50	17	3,710	0.46%
2023/06/05	10	135.75	51.1	135.02	135.00	-41.1	3,719	-1.10%
2023/06/02	67.2	135.54	26	134.14	135.00	41.2	3,718	1.11%
2023/06/01	7	129.36	10	130.00	130.00	-3	3,703	-0.08%
2023/05/31	6	131.09	14	131.07	130.50	-8	3,721	-0.21%
2023/05/30	18	131.31	11.1	131.32	131.00	7	3,782	0.18%
2023/05/29	13.3	134.04	9	132.94	134.00	4.2	3,793	0.11%
2023/05/26	13.3	132.68	36	130.43	130.50	-22.7	3,794	-0.60%
2023/05/25	13.4	135.12	18	135.97	134.00	-4.6	3,824	-0.12%
2023/05/24	116.2	134.63	120	134.83	134.50	-3.8	3,847	-0.10%	大買/大賣/
2023/05/23	118.1	141.76	110	142.29	141.00	8.1	3,845	0.21%	大買/大賣/
2023/05/22	37	137.69	15.5	137.61	137.50	21.5	3,935	0.55%
2023/05/19	44.2	139.22	76	139.06	134.50	-31.8	4,015	-0.79%
2023/05/18	54.8	145.06	39	146.09	142.00	15.8	3,963	0.40%
2023/05/17	40.2	145.45	47.3	145.47	144.50	-7.2	3,922	-0.18%
2023/05/16	36	144.40	28.1	145.32	141.00	7.9	3,898	0.20%
2023/05/15	23	142.63	25	142.68	142.50	-2	3,874	-0.05%
2023/05/12	28.2	142.85	30	144.52	145.00	-1.8	3,877	-0.05%
2023/05/11	94.2	150.06	166	149.26	146.00	-71.8	3,853	-1.86%	大賣/
2023/05/10	79	152.88	87	154.21	152.00	-8	3,777	-0.21%
2023/05/09	119.1	155.71	76	155.53	151.50	43.1	3,712	1.16%	大買/
2023/05/08	33.3	154.10	53.4	154.63	156.00	-20.1	3,631	-0.55%
2023/05/05	355.1	154.81	93.1	153.21	152.00	262	3,567	7.34%	大買/鉅額交易
2023/05/04	110.2	147.96	103.1	149.38	151.00	7.1	3,418	0.21%	大買/大賣/
2023/05/03	194.4	153.68	549.3	152.91	151.00	-354.9	3,328	-10.66%	大買/大賣/鉅額交易
2023/05/02	209	150.33	260.8	150.48	148.50	-51.8	3,138	-1.65%	大買/大賣/
2023/04/28	338.2	138.75	227.9	140.46	145.50	110.3	2,721	4.05%	大買/大賣/鉅額交易
2023/04/27	104.1	127.31	233.7	126.89	132.50	-129.6	2,412	-5.37%	大買/大賣/鉅額交易
2023/04/26	87.2	120.23	18.2	118.95	120.50	69.1	2,241	3.08%
2023/04/25	145.2	121.36	17.1	120.73	120.50	128.1	2,280	5.61%	大買/鉅額交易
2023/04/24	126.1	121.34	18	122.64	121.00	108	2,275	4.75%	大買/鉅額交易
2023/04/21	35.8	123.10	19.6	122.25	117.00	16.2	2,285	0.71%
2023/04/20	66.2	123.80	33.1	123.94	124.50	33.1	2,310	1.43%
2023/04/19	75.4	121.62	89.2	122.41	124.50	-13.8	2,282	-0.60%
2023/04/18	71	122.77	105.1	122.96	120.50	-34.1	2,243	-1.52%	大賣/
2023/04/17	18.2	115.32	20	115.78	116.00	-1.8	2,244	-0.08%
2023/04/14	8.2	113.37	4.1	114.01	112.00	4.1	2,331	0.18%
2023/04/13	25	112.46	3	112.67	110.00	22	2,363	0.93%
2023/04/12	1.1	112.55	1	113.50	113.00	0.1	2,414	0.00%
2023/04/11	1	114.00	8	111.69	112.00	-7	2,449	-0.29%
2023/04/10	2	111.01	1	111.50	110.50	1	2,509	0.04%
2023/04/07	2.1	109.52	3	109.17	109.50	-0.9	2,565	-0.04%
2023/04/06	25.3	107.82	2	109.50	107.50	23.3	2,643	0.88%
2023/03/31	43.3	109.77	1	109.00	109.00	42.3	2,719	1.55%
2023/03/30	58.1	110.82	2.2	111.25	110.50	55.9	2,913	1.92%
2023/03/29	19.3	110.25	1	112.50	110.00	18.3	2,966	0.62%
2023/03/28	59.2	111.76	5.6	112.02	111.00	53.6	3,095	1.73%
2023/03/27	15	115.43	47	115.62	114.50	-32	3,121	-1.03%
2023/03/24	34.2	118.68	10	118.95	116.50	24.2	3,146	0.77%
2023/03/23	16	120.00	14.7	121.10	121.00	1.3	3,151	0.04%
2023/03/22	7.1	121.72	16.1	121.75	120.00	-9	3,150	-0.29%
2023/03/21	21	121.00	11.1	120.11	119.50	9.9	3,177	0.31%
2023/03/20	6.3	117.19	8	117.56	117.50	-1.7	3,169	-0.05%
2023/03/17	4.1	119.25	4	119.00	118.00	0.1	3,192	0.00%
2023/03/16	12	116.88	22.2	116.41	116.50	-10.2	3,234	-0.32%
2023/03/15	12.1	117.21	5	117.59	115.50	7	3,233	0.22%
2023/03/14	9	117.56	28.8	118.24	117.50	-19.8	3,225	-0.61%
2023/03/13	34.3	114.88	17.1	115.27	115.00	17.1	3,241	0.53%
2023/03/10	36.2	123.83	28.1	124.76	123.50	8.1	3,192	0.25%
2023/03/09	52.4	129.09	31.1	129.45	127.50	21.4	3,164	0.68%
2023/03/08	20.5	124.29	17.4	124.71	125.00	3.1	3,099	0.10%
2023/03/07	4	124.88	2.2	124.66	123.50	1.8	3,075	0.06%
2023/03/06	9.1	125.83	5	125.20	125.50	4.1	3,057	0.13%
2023/03/03	19	126.16	11	126.00	125.00	8	3,026	0.26%
2023/03/02	50	131.61	44	129.98	127.50	6	2,994	0.20%
2023/03/01	10	129.05	13	128.65	129.50	-3	2,915	-0.10%
2023/02/24	6	128.00	13	128.73	126.50	-7	2,887	-0.24%
2023/02/23	23.2	129.21	31.4	130.27	128.00	-8.2	2,868	-0.29%
2023/02/22	43.1	126.90	35.1	126.72	125.50	8	2,811	0.29%
2023/02/21	27	126.65	26	126.58	127.00	1	2,766	0.04%
2023/02/20	94.6	129.85	94.1	129.21	125.50	0.5	2,719	0.02%
2023/02/17	30	124.00	53.5	124.75	127.50	-23.5	2,561	-0.92%
2023/02/16	8	113.88	11	114.45	116.00	-3	2,450	-0.12%
2023/02/15	4	110.25	9	111.22	111.50	-5	2,434	-0.20%
2023/02/14	31.1	114.67	22.1	112.64	111.00	9.1	2,419	0.37%
2023/02/13	14.1	116.36	17	116.50	116.00	-3	2,393	-0.12%
2023/02/10	26.2	114.63	37.1	115.14	117.00	-11	2,374	-0.46%
2023/02/09	22.1	115.29	28.1	115.80	116.00	-6.1	2,334	-0.26%
2023/02/08	37.1	113.56	31	113.82	113.00	6.1	2,297	0.26%
2023/02/07	4	108.88	5	109.00	109.00	-1	2,257	-0.04%
2023/02/06	7	107.50	6.5	107.92	107.50	0.6	2,251	0.02%
2023/02/03	18	108.19	11.3	107.83	107.00	6.7	2,246	0.30%
2023/02/02	9.1	109.74	9.2	109.33	111.00	-0.1	2,229	0.00%
2023/02/01	26.1	110.62	20	109.68	108.50	6.1	2,220	0.27%
2023/01/31	25.1	109.21	24.1	109.52	110.00	1	2,196	0.05%
2023/01/30	18	114.06	13.4	114.68	113.50	4.6	2,156	0.21%
2023/01/17	55	116.55	49.3	116.24	114.00	5.7	2,138	0.27%
2023/01/16	95.1	119.17	74.1	117.10	115.50	21.1	2,082	1.01%
2023/01/13	52	116.51	75.4	117.95	120.00	-23.4	2,013	-1.16%
2023/01/12	39.1	115.85	38	115.41	115.00	1.1	1,948	0.05%
2023/01/11	70	114.34	75	114.99	116.50	-5	1,903	-0.26%
2023/01/10	103	114.23	102.1	114.19	113.00	0.9	1,843	0.05%	大買/大賣/
2023/01/09	29.2	112.08	26	112.62	112.00	3.2	1,766	0.18%
2023/01/06	69.4	116.01	69.1	114.79	113.50	0.2	1,737	0.01%
2023/01/05	127.1	118.18	114	117.99	116.00	13.1	1,681	0.78%	大買/大賣/
2023/01/04	135	114.67	148.3	115.54	119.50	-13.3	1,563	-0.85%	大買/大賣/
2023/01/03	67.1	106.66	84.1	109.37	110.00	-17	1,433	-1.19%
2022/12/30	123.2	108.84	124	107.06	104.00	-0.8	1,378	-0.06%	大買/大賣/
2022/12/29	81	106.41	69.1	104.73	104.00	12	1,314	0.91%
2022/12/28	56.9	112.58	56	111.07	109.00	0.9	1,273	0.07%
2022/12/27	56.5	108.38	56.1	107.63	112.00	0.4	1,208	0.03%
2022/12/26	153.1	112.45	143.2	110.74	105.50	10	1,147	0.87%	大買/大賣/
2022/12/23	99.1	115.72	74	115.35	114.50	25.1	1,064	2.35%
2022/12/22	216.3	114.46	220.1	114.81	120.50	-3.8	984	-0.39%	大買/大賣/
2022/12/21	93	106.95	120.5	109.34	111.00	-27.5	783	-3.51%	大賣/
2022/12/20	164.2	106.04	143.5	104.17	101.00	20.7	723	2.86%	大買/大賣/
2022/12/19	12	98.85	23.4	99.39	102.50	-11.4	592	-1.92%
2022/12/16	26	95.54	28.1	95.94	93.40	-2.1	552	-0.38%
2022/12/15	16	96.77	27.6	96.08	95.60	-11.6	514	-2.25%
2022/12/14	10	90.55	5	90.72	90.80	5	485	1.03%
2022/12/13	67	89.82	55	90.85	89.10	12	469	2.56%
2022/12/12	4.1	98.36	4	99.20	97.80	0.1	421	0.02%
2022/12/09	43	100.03	51.1	98.49	97.90	-8	407	-1.97%
2022/12/08	63.1	103.86	40.2	103.87	102.00	22.9	376	6.09%
2022/12/07	25.1	99.28	8	98.68	98.40	17.1	317	5.39%
2022/12/06	26	99.26	23.1	99.08	98.00	3	296	1.00%
2022/12/05	26.1	100.51	10.2	101.01	102.00	15.8	277	5.70%
2022/12/02	5.1	94.43	14.1	94.42	93.90	-9	233	-3.86%
2022/12/01	17	95.48	11.1	94.81	96.00	5.9	225	2.63%
2022/11/30	3	88.66	3.1	87.42	87.60	0	201	-0.02%
2022/11/29	1	84.20	0	0.00	83.00	1	182	0.56%
2022/11/28	0	0.00	1	83.60	83.60	-1	183	-0.55%
2022/11/25	0	0.00	1.1	84.51	82.70	-1.1	187	-0.56%
2022/11/24	0	0.00	0.1	84.60	84.70	-0.1	193	-0.05%
2022/11/18	0	80.00	2	86.55	86.20	-2	204	-0.96%
2022/11/16	0.1	88.00	0	0.00	87.00	0.1	219	0.05%
2022/11/15	3	87.07	0	0.00	87.80	3	218	1.38%
2022/11/14	1	86.90	1	87.10	87.10	0	223	0.00%
2022/11/11	1	83.20	0	0.00	85.70	1	223	0.45%
2022/11/10	0	0.00	1	82.60	80.20	-1	224	-0.45%
2022/11/09	1.1	82.95	2.1	82.62	83.00	-1	229	-0.43%
2022/11/08	2	80.85	0.1	81.10	80.60	1.9	234	0.81%
2022/11/07	1	79.50	0	0.00	79.50	1	241	0.41%
2022/11/04	0	0.00	0.2	79.00	79.20	-0.2	251	-0.06%
2022/11/03	1	78.00	0.2	79.50	79.50	0.9	253	0.34%
2022/11/02	1	78.80	0.1	78.50	78.00	0.9	257	0.35%
2022/11/01	0	0.00	5	78.20	77.50	-5	263	-1.90%
2022/10/31	5	74.48	1	78.00	79.60	4	265	1.50%
2022/10/28	0	0.00	1.1	74.00	72.40	-1.1	263	-0.40%
2022/10/26	1	74.70	0	0.00	72.90	1	261	0.38%
2022/10/25	1	71.50	1	72.10	72.90	0	261	0.00%
2022/10/24	0	0.00	1	76.60	76.10	-1	258	-0.39%
2022/10/21	1	76.40	0	0.00	76.00	1	257	0.39%
2022/10/17	0	0.00	1	75.20	76.20	-1	260	-0.38%
2022/10/14	0	78.30	0	0.00	77.00	0	260	0.01%
2022/10/13	0.1	77.00	0	0.00	75.40	0.1	260	0.02%
2022/10/07	1	85.80	1	85.10	85.00	0	258	0.00%
2022/10/04	1	86.00	17	84.36	82.80	-16	263	-6.07%
2022/10/03	5	83.10	0	0.00	83.40	5	261	1.91%
2022/09/30	10	81.24	1	80.80	80.50	9	261	3.44%
2022/09/29	0	0.00	5.3	77.71	77.80	-5.3	263	-2.01%
2022/09/28	2.1	76.29	0.2	77.50	75.00	1.9	265	0.72%
2022/09/27	2.2	78.49	9	78.33	79.90	-6.8	263	-2.58%
2022/09/26	1.4	77.67	12	77.45	76.60	-10.6	265	-3.99%
2022/09/23	7.1	82.15	2.4	81.86	81.40	4.7	264	1.76%
2022/09/22	1	88.00	0	0.00	87.20	1	266	0.38%
2022/09/21	1.3	89.95	1	89.10	89.00	0.3	275	0.09%
2022/09/20	1.2	91.99	0	0.00	91.50	1.2	278	0.43%
2022/09/19	1.2	93.37	0	0.00	92.00	1.2	281	0.41%
2022/09/16	3	96.87	1	96.50	96.30	2	281	0.71%
2022/09/13	0.3	101.33	0	0.00	100.50	0.3	285	0.11%
2022/09/12	0	0.00	1.2	99.88	100.00	-1.2	286	-0.40%
2022/09/07	0.2	95.30	0	0.00	94.10	0.2	287	0.05%
2022/09/06	1	98.00	0	0.00	97.50	1	284	0.35%
2022/09/05	0	0.00	1	100.00	99.00	-1	285	-0.35%
2022/09/01	2.1	103.12	0.5	106.00	102.50	1.6	286	0.55%
2022/08/31	2.1	104.86	12.2	105.58	109.00	-10	286	-3.51%
2022/08/26	0	0.00	5.2	103.51	101.00	-5.2	278	-1.85%
2022/08/25	13	101.88	0.4	103.75	104.00	12.6	275	4.57%
2022/08/24	7	102.34	5	104.40	98.70	2	270	0.74%
2022/08/23	0	0.00	1	99.00	99.50	-1	258	-0.39%
2022/08/22	2	94.85	2	94.80	94.60	0	256	0.00%
2022/08/19	3	98.38	5	99.20	96.20	-2	255	-0.77%
2022/08/18	0.1	97.50	0	0.00	96.30	0.1	248	0.04%
2022/08/17	3	96.26	1	96.00	96.60	2	244	0.82%
2022/08/16	2	94.85	1.6	94.33	94.20	0.4	240	0.18%
2022/08/15	0	0.00	10.3	94.59	94.60	-10.3	234	-4.39%
2022/08/12	11.1	93.96	2	93.60	93.00	9.1	234	3.87%
2022/08/11	0.6	91.97	0	0.00	92.20	0.6	227	0.24%
2022/08/10	5.1	93.76	4	94.10	92.30	1.1	215	0.51%
2022/08/09	0.1	94.73	0	0.00	91.80	0.1	214	0.03%
2022/08/08	2.2	92.49	0.3	93.60	91.80	1.9	211	0.90%
2022/08/05	0.1	96.20	1.4	99.37	98.20	-1.4	206	-0.67%
2022/08/04	1.1	92.16	3	92.81	91.80	-2	198	-0.99%
2022/08/03	2	100.25	0	0.00	99.90	2	194	1.03%
2022/08/02	3.1	101.51	0	0.00	101.50	3.1	191	1.59%
2022/08/01	0	0.00	0	106.50	106.00	0	190	-0.01%
2022/07/29	2	104.00	1	104.00	105.00	1	192	0.52%
2022/07/28	1	105.00	0	0.00	102.50	1	198	0.50%
2022/07/27	1	105.50	1	105.00	105.00	0	202	0.00%
2022/07/26	1.1	111.18	1	112.50	109.00	0.1	201	0.05%
2022/07/25	1	119.50	2	117.25	117.00	-1	200	-0.50%
2022/07/22	3	121.50	2	120.77	120.50	1	200	0.49%
2022/07/21	0	0.00	2	116.50	121.00	-2	204	-0.98%
2022/07/20	1	115.98	1.2	115.92	115.00	-0.2	204	-0.09%
2022/07/19	5	116.50	2	118.00	114.00	3	208	1.44%
2022/07/18	2	111.00	6.3	114.32	118.00	-4.3	209	-2.05%
2022/07/15	1.2	107.83	0	0.00	107.50	1.2	209	0.57%
2022/07/14	4	106.00	3.1	108.47	107.50	0.9	211	0.44%
2022/07/13	0	0.00	2	106.50	109.00	-2	210	-0.95%
2022/07/12	2	99.95	1	99.50	99.50	1	206	0.49%
2022/07/11	0	107.00	0	0.00	106.00	0	205	0.01%
2022/07/08	2	108.78	2	109.50	108.50	0	208	0.00%
2022/07/07	1.2	104.46	0	0.00	107.50	1.2	207	0.55%
2022/07/06	3	117.67	4	117.75	111.00	-1	205	-0.48%
2022/07/05	4.1	124.37	0	0.00	122.00	4.1	203	2.00%
2022/07/04	3	126.33	3.1	127.96	129.00	-0.1	203	-0.02%
2022/07/01	1	133.50	4.1	134.98	135.00	-3.1	201	-1.54%
2022/06/30	1.1	134.95	1.3	131.35	135.00	-0.3	203	-0.12%
2022/06/29	3	132.67	16.5	132.05	130.00	-13.5	198	-6.81%
2022/06/28	0	0.00	4	124.63	126.50	-4	189	-2.11%
2022/06/27	15	124.20	8	124.88	126.00	7	199	3.51%
2022/06/24	2	120.00	1	121.50	122.00	1	203	0.49%
2022/06/23	1	120.00	1	121.50	122.00	0	203	0.00%
2022/06/22	0	122.50	1.3	126.02	123.00	-1.2	205	-0.60%
2022/06/21	0	0.00	1	128.00	128.00	-1	205	-0.49%
2022/06/20	6.1	127.02	3	127.17	128.00	3.1	210	1.47%
2022/06/17	2.3	129.59	2	128.75	130.00	0.3	210	0.12%
2022/06/16	1	134.99	1	134.00	131.00	0	212	0.00%
2022/06/14	0	136.40	0	135.00	135.00	0	220	-0.01%
2022/06/13	3.2	137.10	0	0.00	137.00	3.2	226	1.40%
2022/06/10	3	146.00	3	144.33	142.50	0	246	0.00%
2022/06/09	1	146.48	2.2	143.24	144.50	-1.1	250	-0.45%
2022/06/07	0	140.00	1	141.00	143.00	-1	264	-0.37%
2022/06/06	1	137.50	0	0.00	139.50	1	265	0.38%
2022/06/02	2	140.75	0	0.00	142.50	2	267	0.75%
2022/06/01	0	143.00	0	0.00	144.50	0	275	0.01%
2022/05/31	0	0.00	1.1	139.94	145.00	-1.1	297	-0.38%
2022/05/30	1	141.00	2	140.50	141.00	-1	307	-0.33%
2022/05/27	3	136.33	0	0.00	136.00	3	312	0.96%
2022/05/26	0.2	138.50	0	0.00	136.00	0.2	319	0.05%
2022/05/25	3	138.33	0.2	139.00	138.00	2.8	329	0.86%
2022/05/24	1.2	138.73	1	137.00	137.00	0.2	345	0.06%
2022/05/23	0	0.00	0.2	145.01	143.00	-0.2	353	-0.06%
2022/05/20	11.2	147.62	13.3	147.52	147.00	-2.1	366	-0.57%
2022/05/19	2	137.75	2.1	139.19	140.00	-0.1	367	-0.03%
2022/05/18	0	0.00	1	143.50	140.50	-1	369	-0.27%
2022/05/17	0	0.00	1	143.00	143.00	-1	370	-0.27%
2022/05/16	4	138.50	1	138.50	141.00	3	377	0.80%
2022/05/13	1	141.50	1	143.50	141.00	0	380	0.00%
2022/05/11	2	140.75	1	142.00	141.50	1	386	0.26%
2022/05/10	4	140.88	3.4	141.48	141.00	0.6	385	0.16%
2022/05/09	1	142.00	1.2	141.83	140.00	-0.2	387	-0.05%
2022/05/06	4	136.25	4	138.38	144.50	0	389	0.00%
2022/05/05	7.3	145.11	6.2	145.46	144.00	1.1	390	0.28%
2022/05/04	0	0.00	1.4	139.56	140.00	-1.4	386	-0.35%
2022/05/03	0.2	127.50	0	0.00	127.50	0.2	385	0.05%
2022/04/29	2.1	134.90	0	0.00	130.50	2.1	387	0.54%
2022/04/28	3.2	133.19	1	132.00	132.00	2.2	391	0.56%
2022/04/27	4.2	126.29	5	127.30	137.00	-0.8	393	-0.20%
2022/04/26	3	135.33	1	136.50	133.50	2	390	0.51%
2022/04/25	7.2	141.03	8	138.81	136.00	-0.8	390	-0.20%
2022/04/22	12.3	147.80	13	147.23	149.00	-0.7	390	-0.18%
2022/04/21	4.2	152.11	2	151.75	150.50	2.2	397	0.54%
2022/04/20	8.2	154.02	3	153.67	152.00	5.2	397	1.31%
2022/04/19	0	0.00	2	155.00	152.00	-2	397	-0.50%
2022/04/18	1	153.00	0	153.50	153.00	1	402	0.24%
2022/04/15	3.1	154.63	2	154.50	154.00	1.1	405	0.27%
2022/04/14	0	0.00	1	165.00	156.50	-1	409	-0.24%
2022/04/13	1	156.00	3	156.67	154.00	-2	409	-0.48%
2022/04/12	5	154.30	0	0.00	153.00	5	411	1.22%
2022/04/11	3.3	154.72	1	155.00	153.50	2.3	412	0.55%
2022/04/08	2.2	162.50	1	160.00	159.00	1.2	413	0.29%
2022/04/07	1.7	166.24	3	167.00	160.50	-1.3	413	-0.32%
2022/04/06	3	167.17	3	167.33	166.50	0	413	0.00%
2022/04/01	1	167.00	1	165.00	166.00	0	410	0.00%
2022/03/31	1	161.00	0	0.00	161.00	1	413	0.24%
2022/03/30	17.1	167.69	15	167.07	164.00	2.1	414	0.52%
2022/03/29	7.1	162.67	9.4	164.56	168.00	-2.4	402	-0.58%
2022/03/28	2.2	153.14	1	153.00	153.00	1.2	400	0.30%
2022/03/25	0.3	157.33	2	157.50	155.50	-1.7	400	-0.42%
2022/03/23	3	163.50	4.2	164.60	164.00	-1.2	423	-0.28%
2022/03/22	3.2	152.31	1	153.00	153.00	2.2	425	0.51%
2022/03/21	3	153.67	2	156.75	153.50	1	428	0.23%
2022/03/18	7.5	155.33	1	155.00	154.50	6.5	432	1.50%
2022/03/17	1	161.49	2.2	156.57	160.00	-1.2	437	-0.26%
2022/03/16	2	157.25	3	155.67	151.00	-1	434	-0.23%
2022/03/15	14.3	162.51	9.5	163.87	155.50	4.8	428	1.13%
2022/03/14	5	160.90	7.1	162.35	166.50	-2.1	411	-0.51%
2022/03/11	10.2	158.16	7	157.07	151.50	3.2	410	0.77%
2022/03/10	5.1	165.64	3	166.67	165.50	2.1	400	0.51%
2022/03/09	0.1	168.50	1.4	167.56	165.50	-1.3	403	-0.32%
2022/03/08	2.1	167.86	2.1	168.58	164.00	0	412	-0.01%
2022/03/07	7.5	177.97	1.1	178.23	172.50	6.3	418	1.52%
2022/03/04	14.1	194.60	9	193.61	188.00	5.1	429	1.19%
2022/03/03	8.1	190.58	15.2	193.32	199.50	-7.1	428	-1.66%
2022/03/02	7.1	181.07	2.1	182.05	181.50	5	460	1.07%
2022/03/01	9.2	179.19	9.1	179.19	185.00	0.1	466	0.02%
2022/02/25	0.5	183.57	0.4	183.11	181.50	0	465	0.01%
2022/02/24	9.4	173.13	5.2	174.23	177.00	4.3	469	0.91%
2022/02/23	5.5	180.37	4	179.50	180.50	1.5	474	0.32%
2022/02/22	8.5	182.47	5.3	179.07	180.00	3.2	478	0.68%
2022/02/21	7.3	196.42	2.2	192.44	193.00	5.1	472	1.08%
2022/02/18	2.1	201.54	1	200.53	200.00	1	475	0.22%
2022/02/17	5	203.40	1	203.49	203.50	4	500	0.80%
2022/02/16	2	211.25	2	211.98	208.00	0	525	0.00%
2022/02/15	3	207.96	2.1	204.06	203.50	1	534	0.18%
2022/02/14	14.8	209.45	3	208.99	208.00	11.7	531	2.20%
2022/02/11	30.2	220.54	1	223.00	220.00	29.2	531	5.48%
2022/02/10	1.3	229.54	2	228.75	228.00	-0.8	534	-0.14%
2022/02/09	3	229.67	13	229.54	231.00	-10	537	-1.86%
2022/02/08	4.1	228.01	23	228.43	226.50	-18.9	544	-3.47%
2022/02/07	2.1	232.03	4.2	230.70	227.50	-2.2	544	-0.39%
2022/01/26	27.2	241.08	3.3	242.54	240.00	24	545	4.39%
2022/01/25	2.2	253.55	26.1	251.07	249.50	-23.9	551	-4.33%
2022/01/24	1.2	259.89	0	0.00	257.50	1.2	554	0.21%
2022/01/21	1.1	262.65	2	263.50	260.00	-0.9	553	-0.16%
2022/01/20	20.1	262.44	1	262.01	264.00	19.1	554	3.44%
2022/01/19	1	271.92	1	274.79	266.00	0	563	0.00%
2022/01/18	1.2	276.91	9	274.50	276.50	-7.8	564	-1.39%
2022/01/17	1	275.54	4.2	275.33	275.00	-3.2	568	-0.56%
2022/01/14	10.2	268.81	8.3	266.20	273.50	1.9	572	0.34%
2022/01/13	2	258.75	2	264.75	258.50	0	569	0.00%
2022/01/12	0	263.50	0	0.00	262.00	0	590	0.00%
2022/01/11	1	261.57	12	261.92	266.00	-11	609	-1.80%
2022/01/10	2	259.50	2	260.00	263.50	0	610	0.00%
2022/01/07	10.2	255.67	8	254.63	255.00	2.2	615	0.35%
2022/01/06	5.1	260.25	4	261.63	259.00	1.1	616	0.18%
2022/01/05	0.3	266.51	0	0.00	261.00	0.3	624	0.05%
2022/01/04	1.1	265.21	1.3	266.31	270.00	-0.2	644	-0.03%
2022/01/03	53	270.53	4.1	269.77	267.00	48.9	653	7.48%
2021/12/30	11	263.41	0	0.00	264.00	11	654	1.68%
2021/12/29	0	0.00	0	265.00	266.50	0	657	-0.01%
2021/12/28	2	262.76	2.1	264.76	262.00	-0.1	658	-0.01%
2021/12/27	6.7	267.53	8.3	264.74	262.00	-1.6	663	-0.24%
2021/12/24	0	0.00	2.1	275.00	274.50	-2.1	663	-0.31%
2021/12/23	2	276.49	0.1	275.60	276.50	1.9	664	0.29%
2021/12/22	5.3	276.14	1	274.50	273.00	4.3	668	0.64%
2021/12/21	0	0.00	1	287.00	286.00	-1	665	-0.15%
2021/12/20	2	281.50	2	281.50	281.00	0	669	0.00%
2021/12/17	3.1	282.63	1	284.00	285.50	2.1	693	0.30%
2021/12/16	4	284.38	6	283.25	286.00	-2	680	-0.29%
2021/12/15	6	273.92	67	273.83	270.50	-61	678	-8.99%
2021/12/14	7.2	280.13	11	277.00	277.50	-3.8	691	-0.55%
2021/12/13	10	290.25	3.2	291.11	290.00	6.8	692	0.98%
2021/12/10	1.3	282.53	2	283.26	282.00	-0.7	697	-0.10%
2021/12/09	4	286.50	2.3	283.78	284.50	1.8	702	0.25%
2021/12/08	4.3	290.84	3.3	290.40	285.50	0.9	707	0.13%
2021/12/07	1.4	279.70	5.1	284.99	287.00	-3.7	714	-0.51%
2021/12/06	0.2	288.18	1	282.50	281.00	-0.8	715	-0.11%
2021/12/03	4.4	289.80	1	291.50	290.00	3.4	726	0.46%
2021/12/02	6.5	290.94	12	291.43	286.50	-5.5	733	-0.75%
2021/12/01	4.3	298.68	6	294.67	295.00	-1.7	733	-0.23%
2021/11/30	10.3	306.86	10	308.60	299.50	0.3	730	0.04%
2021/11/29	13	310.69	13.4	309.79	302.50	-0.4	714	-0.05%
2021/11/26	42.1	313.09	43.3	313.95	313.50	-1.2	698	-0.18%
2021/11/25	10.2	302.90	2.1	300.13	301.00	8	665	1.21%
2021/11/24	11.2	299.68	13.1	300.53	296.00	-2	658	-0.30%
2021/11/23	17.1	298.98	17	297.29	300.50	0	653	0.01%
2021/11/22	20	294.90	29.3	293.99	297.00	-9.3	645	-1.44%
2021/11/19	22.2	281.08	14.2	281.10	279.50	8	632	1.26%
2021/11/18	9.1	273.76	9	274.50	271.00	0.1	642	0.02%
2021/11/17	19.5	289.17	14	286.07	283.00	5.5	642	0.85%
2021/11/16	23.2	306.08	17.5	304.13	292.50	5.7	643	0.89%
2021/11/15	13	286.27	25.9	292.41	299.50	-12.9	629	-2.05%
2021/11/12	11.1	264.63	15.2	262.97	272.50	-4.2	634	-0.66%
2021/11/11	7.1	254.56	4	253.38	248.00	3.1	644	0.49%
2021/11/10	3	252.00	8	250.44	253.50	-5	657	-0.76%
2021/11/09	7	247.71	2.3	251.59	253.50	4.7	665	0.71%
2021/11/08	21.2	242.77	7	241.08	240.50	14.2	667	2.12%
2021/11/05	10.1	255.44	11.3	248.43	245.00	-1.1	684	-0.16%
2021/11/04	6.1	272.56	3	276.97	263.50	3.1	691	0.45%
2021/11/03	6	276.75	4	274.75	274.50	2	706	0.28%
2021/11/02	14.1	280.47	25.2	281.79	275.00	-11.2	717	-1.55%
2021/11/01	8	271.94	8.1	272.89	275.50	-0.1	728	-0.01%
2021/10/29	6	267.42	5	268.00	267.00	1	738	0.14%
2021/10/28	14.2	272.84	10.1	270.64	267.50	4.1	744	0.55%
2021/10/27	14.1	275.08	16.2	276.23	270.50	-2.1	746	-0.27%
2021/10/26	6	269.42	9.2	268.34	267.00	-3.2	746	-0.43%
2021/10/25	11	270.59	11	272.66	267.50	0	770	-0.01%
2021/10/22	10	272.50	7	272.36	271.50	3	822	0.36%
2021/10/21	7.2	272.85	7.4	269.12	266.00	-0.2	857	-0.02%
2021/10/20	12	278.08	13.1	272.25	277.00	-1.1	870	-0.13%
2021/10/19	20.1	268.00	25.8	267.82	277.00	-5.7	862	-0.66%
2021/10/18	7	252.07	15.5	254.35	252.00	-8.5	873	-0.97%
2021/10/15	11.1	251.85	13.8	252.58	249.50	-2.7	893	-0.30%
2021/10/14	15	244.80	16.1	245.65	245.00	-1.1	954	-0.11%
2021/10/13	7.2	244.24	9.2	246.44	240.00	-2	997	-0.20%
2021/10/12	16	246.97	10.2	244.56	242.00	5.9	1,028	0.57%
2021/10/08	3	230.50	12.3	234.36	239.00	-9.3	1,032	-0.90%
2021/10/07	4.2	219.37	5	218.91	217.50	-0.9	1,059	-0.08%
2021/10/06	2.2	215.70	1.2	212.27	212.00	1	1,128	0.09%
2021/10/05	3.1	209.59	4.1	213.00	217.00	-1	1,143	-0.08%
2021/10/04	12.2	217.39	12.1	215.25	213.00	0.1	1,153	0.01%
2021/10/01	5	211.20	13	215.88	206.50	-8	1,155	-0.69%
2021/09/30	1.1	219.08	3	221.17	219.00	-1.9	1,164	-0.17%
2021/09/29	6	218.92	5.2	220.20	220.00	0.8	1,180	0.07%
2021/09/28	7	223.56	6	222.25	220.00	1	1,186	0.09%
2021/09/27	6.1	219.18	3	215.17	222.50	3.1	1,191	0.26%
2021/09/24	38.4	224.58	30.3	221.13	216.50	8.1	1,203	0.67%
2021/09/23	5.1	212.87	4.5	220.68	222.00	0.6	1,197	0.05%
2021/09/22	72.1	203.74	13.4	203.90	202.00	58.6	1,212	4.84%
2021/09/17	64.1	210.58	12.6	213.09	214.50	51.5	1,234	4.17%
2021/09/16	9	226.01	4	222.15	219.00	5	1,250	0.40%
2021/09/15	8.2	220.01	20.1	220.52	230.50	-11.9	1,271	-0.93%
2021/09/14	34.3	234.07	8	234.25	231.00	26.3	1,282	2.05%
2021/09/13	11.3	240.56	9.5	240.32	243.50	1.8	1,312	0.14%
2021/09/10	14	239.36	15	240.58	236.00	-1	1,320	-0.08%
2021/09/09	11	245.32	21	245.08	239.00	-10	1,317	-0.76%
2021/09/08	15.3	251.70	17.1	253.16	251.50	-1.8	1,319	-0.14%
2021/09/07	21.1	237.71	29	234.12	248.50	-7.9	1,314	-0.60%
2021/09/06	11.4	242.18	21.2	239.82	232.00	-9.8	1,317	-0.74%
2021/09/03	15.1	247.46	8	246.78	247.50	7	1,321	0.53%
2021/09/02	3.1	259.48	6	259.33	251.00	-2.9	1,342	-0.22%
2021/09/01	11.3	262.15	14	259.68	259.00	-2.7	1,368	-0.20%
2021/08/31	22	266.98	28	264.47	259.00	-6	1,375	-0.44%
2021/08/30	12.2	257.37	3.3	258.61	259.00	8.9	1,372	0.65%
2021/08/27	8.2	266.41	8	263.56	258.00	0.2	1,377	0.01%
2021/08/26	19.2	274.92	27.2	273.81	270.00	-8	1,378	-0.58%
2021/08/25	18.2	275.77	12	276.00	275.00	6.2	1,386	0.44%
2021/08/24	44.6	291.88	33.1	287.48	274.00	11.5	1,405	0.82%
2021/08/23	11	267.41	8.7	271.36	279.50	2.3	1,402	0.17%
2021/08/20	22.1	252.23	21.1	251.34	254.50	1	1,414	0.07%
2021/08/19	28.2	260.84	35.1	255.09	245.00	-6.9	1,439	-0.48%
2021/08/18	35.6	247.46	25.7	242.93	265.00	9.9	1,469	0.67%
2021/08/17	49.8	273.86	33.3	263.19	257.50	16.5	1,492	1.11%
2021/08/16	23.1	300.80	33	294.95	286.00	-9.9	1,489	-0.67%
2021/08/13	20.5	319.32	21.2	319.68	313.00	-0.8	1,498	-0.05%
2021/08/12	15.1	312.49	8.1	310.51	317.00	7	1,511	0.46%
2021/08/11	32.1	313.37	25.2	310.36	305.00	6.9	1,528	0.45%
2021/08/10	45.1	303.61	47.7	310.11	320.00	-2.6	1,531	-0.17%
2021/08/09	12.3	312.98	18.6	315.81	300.00	-6.3	1,539	-0.41%
2021/08/06	18.4	334.83	11.1	332.08	330.50	7.3	1,547	0.47%
2021/08/05	20.8	340.05	22.7	337.88	328.00	-1.9	1,558	-0.12%
2021/08/04	10.1	359.52	16.3	361.51	350.50	-6.1	1,563	-0.39%
2021/08/03	14.2	378.73	14	378.97	375.00	0.2	1,572	0.01%
2021/08/02	9.2	376.04	16	371.35	370.50	-6.9	1,594	-0.43%
2021/07/30	20.7	385.60	19.6	385.09	375.00	1.1	1,616	0.07%