雄獅 (2731)-元富-松德券商分點個股進出

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

雄獅

(2731)

可現股當沖

股價
153.5
漲跌
▲0.5
漲幅
+0.33%
成交量
662張
產業
上市觀光類股
359人加入追蹤

立即追蹤
本地時間:14:30(已收盤)

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

雄獅 (2731)籌碼相關－元富-松德券商分點個股進出

券商分點績效/獲利分析

透過統計各券商分點在長期買賣某個股的操作績效，來找出真正獲利的贏家所在券商分點，進而追蹤此贏家所操作的股票與軌跡。

股票投資新手教室：一秒知道是否上對大戶列車

元富-松德券商分點個股進出
元富-松德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
2024/06/12	2.6	152.61	0	0.00	153.00	2.6	3,860	0.07%
2024/06/11	0	156.00	0	0.00	153.50	0	3,863	0.00%
2024/06/07	0	155.35	1	156.00	156.00	-1	3,863	-0.03%
2024/06/06	0	153.50	0	0.00	153.50	0	3,860	0.00%
2024/06/05	0	0.00	0.6	153.87	153.00	-0.6	3,863	-0.02%
2024/06/04	1	153.50	0	0.00	154.00	1	3,878	0.03%
2024/06/03	0.6	154.99	1.2	155.17	154.50	-0.6	3,876	-0.02%
2024/05/31	1.2	157.30	7	155.50	156.00	-5.8	3,872	-0.15%
2024/05/30	2	155.25	6.2	154.79	153.50	-4.2	3,863	-0.11%
2024/05/29	2.1	158.03	0	0.00	158.00	2.1	3,857	0.06%
2024/05/28	6.1	159.08	7	160.64	159.00	-0.9	3,827	-0.02%
2024/05/27	2	152.01	5.3	151.94	153.00	-3.3	3,677	-0.09%
2024/05/24	4.3	150.22	2	152.00	153.50	2.3	3,657	0.06%
2024/05/23	10	152.75	1	150.51	151.00	9	3,617	0.25%
2024/05/22	4	156.88	2.3	158.80	158.00	1.7	3,540	0.05%
2024/05/21	12.4	160.22	5.5	159.92	160.50	6.9	3,473	0.20%
2024/05/20	9.5	169.81	13.1	168.97	162.00	-3.6	3,356	-0.11%
2024/05/17	0.1	164.50	3.9	164.61	164.00	-3.8	2,988	-0.13%
2024/05/16	5.9	165.14	5.6	167.29	169.00	0.3	2,921	0.01%
2024/05/15	0.6	160.35	12.5	159.27	161.50	-11.9	2,778	-0.43%
2024/05/14	21.5	164.67	28.1	162.73	160.00	-6.6	2,753	-0.24%
2024/05/13	4.5	158.81	6.4	159.01	160.00	-1.9	2,607	-0.07%
2024/05/10	27	155.95	17	157.38	158.00	10	2,522	0.40%
2024/05/09	7	150.93	0	0.00	149.50	7	2,384	0.29%
2024/05/08	2	149.00	0	0.00	148.50	2	2,356	0.08%
2024/05/06	4	152.38	4	154.00	154.00	0	2,344	0.00%
2024/05/03	2	152.00	6.3	153.31	151.50	-4.3	2,320	-0.18%
2024/05/02	8.3	154.04	2.3	156.00	155.00	6	2,297	0.26%
2024/04/30	3	152.50	3.1	151.97	153.00	-0.1	2,260	-0.01%
2024/04/29	4	155.13	1	157.50	154.50	3	2,226	0.13%
2024/04/26	5.4	153.89	9	153.00	154.00	-3.6	2,097	-0.17%
2024/04/25	9	151.61	20.7	156.54	150.00	-11.7	1,984	-0.59%
2024/04/24	16.5	148.47	6.7	146.51	149.00	9.8	1,727	0.57%
2024/04/23	7	145.96	13.3	145.11	144.50	-6.4	1,602	-0.40%
2024/04/22	10.8	141.82	6.7	141.56	141.50	4.2	1,509	0.28%
2024/04/19	4	139.20	1.9	140.93	138.50	2.1	1,525	0.14%
2024/04/18	3.1	137.83	0	0.00	140.50	3.1	1,513	0.20%
2024/04/17	0	0.00	1.6	135.98	136.00	-1.6	1,501	-0.11%
2024/04/16	6.8	136.48	0.4	135.90	134.00	6.3	1,505	0.42%
2024/04/15	3.4	140.29	0.3	140.00	140.00	3.2	1,481	0.21%
2024/04/12	3.3	141.60	1	142.50	142.50	2.3	1,483	0.15%
2024/04/11	5	143.30	3.1	143.67	139.50	1.9	1,435	0.14%
2024/04/10	0.1	136.48	1.1	136.84	137.00	-1	1,309	-0.08%
2024/04/09	0.2	134.50	2	134.58	134.50	-1.8	1,304	-0.14%
2024/04/08	0.7	134.43	2.6	134.21	133.50	-1.9	1,328	-0.15%
2024/04/03	0.2	135.84	2.8	136.34	137.00	-2.5	1,348	-0.19%
2024/04/02	0	136.50	0	0.00	137.00	0	1,341	0.00%
2024/04/01	1.1	138.00	1.2	138.28	136.50	-0.2	1,334	-0.01%
2024/03/29	1.2	136.00	1.4	136.67	135.50	-0.2	1,316	-0.01%
2024/03/27	0.2	137.00	1	136.50	135.00	-0.8	1,299	-0.06%
2024/03/26	2.5	134.92	1.4	135.59	135.50	1.1	1,282	0.08%
2024/03/22	3.3	136.33	2.6	136.12	137.00	0.7	1,300	0.05%
2024/03/21	4.1	136.01	3.7	136.28	136.50	0.4	1,280	0.03%
2024/03/20	1	134.34	3.8	134.10	135.50	-2.8	1,259	-0.22%
2024/03/19	1	134.50	1.6	134.27	134.00	-0.6	1,255	-0.04%
2024/03/18	3.5	132.92	4.7	134.42	133.00	-1.1	1,260	-0.09%
2024/03/15	4	140.12	5.7	137.10	134.50	-1.7	1,241	-0.14%
2024/03/14	2.6	126.98	2	129.00	129.50	0.6	1,112	0.06%
2024/03/13	1.9	125.84	0.8	126.52	128.00	1.1	1,124	0.10%
2024/03/12	1.7	127.00	0	0.00	128.00	1.7	1,141	0.15%
2024/03/11	0.6	125.50	3.7	125.29	124.50	-3.1	1,174	-0.27%
2024/03/08	2.7	125.46	3.2	125.17	123.00	-0.4	1,198	-0.04%
2024/03/07	5.3	124.72	1.2	125.07	124.50	4	1,204	0.33%
2024/03/06	0	0.00	1.4	123.91	123.50	-1.4	1,201	-0.12%
2024/03/05	9	124.39	0.4	125.00	124.50	8.7	1,202	0.72%
2024/03/04	0.9	121.30	0.1	122.17	120.00	0.8	1,189	0.07%
2024/03/01	0.1	118.50	0	0.00	118.00	0.1	1,187	0.01%
2024/02/26	0	0.00	1	118.50	119.00	-1	1,373	-0.07%
2024/02/23	3	120.00	0	0.00	119.00	3	1,485	0.20%
2024/02/16	0	0.00	0	125.00	122.00	0	2,098	0.00%
2024/02/15	0	125.50	2.1	123.38	126.00	-2.1	2,087	-0.10%
2024/02/05	2.1	130.05	2	129.00	131.00	0.1	2,086	0.01%
2024/01/25	4	128.00	0	0.00	129.00	4	2,416	0.17%
2024/01/23	0	0.00	0.3	128.50	128.00	-0.3	2,528	-0.01%
2024/01/22	0	0.00	0.6	130.50	130.00	-0.6	2,552	-0.02%
2024/01/19	0.9	129.00	0	0.00	129.00	0.9	2,572	0.03%
2024/01/17	3	127.33	0	0.00	129.00	3	2,568	0.12%
2024/01/16	1	129.50	0	0.00	127.50	1	2,558	0.04%
2024/01/15	0	0.00	1.9	136.95	134.00	-1.9	2,534	-0.07%
2024/01/12	1.9	140.41	1.1	140.00	141.50	0.8	2,491	0.03%
2024/01/11	0	138.50	0.9	139.50	140.00	-0.9	2,488	-0.04%
2024/01/10	0.1	138.81	3.1	138.56	138.00	-3	2,489	-0.12%
2024/01/09	3.7	141.38	2	141.00	141.50	1.7	2,491	0.07%
2024/01/08	2.2	140.89	0.4	142.00	142.00	1.8	2,494	0.07%
2024/01/05	1.5	137.95	2.3	138.58	138.50	-0.8	2,517	-0.03%
2024/01/04	0.8	137.00	1	137.50	135.50	-0.2	2,537	-0.01%
2024/01/03	0.5	137.03	0.6	137.81	136.50	-0.1	2,552	0.00%
2024/01/02	1.5	136.64	5.6	138.80	136.50	-4.1	2,550	-0.16%
2023/12/29	1.8	141.75	1	142.85	140.00	0.7	2,526	0.03%
2023/12/28	1	138.10	0.1	138.84	139.50	0.9	2,496	0.04%
2023/12/27	0.1	137.50	0	0.00	138.50	0.1	2,496	0.01%
2023/12/26	0	0.00	0.5	138.83	137.50	-0.5	2,498	-0.02%
2023/12/25	0.5	138.00	0	0.00	138.00	0.5	2,504	0.02%
2023/12/21	0	0.00	0.1	140.00	139.50	-0.1	2,511	0.00%
2023/12/20	0.1	139.00	0	0.00	139.50	0.1	2,513	0.00%
2023/12/19	0	0.00	0.3	139.36	136.50	-0.3	2,504	-0.01%
2023/12/18	0.3	139.93	0.1	139.76	140.50	0.3	2,495	0.01%
2023/12/15	0.1	140.00	0	0.00	139.00	0.1	2,492	0.00%
2023/12/14	0	0.00	0.8	142.09	139.00	-0.8	2,488	-0.03%
2023/12/13	0.8	141.01	0.2	142.50	142.50	0.6	2,474	0.02%
2023/12/12	0	0.00	1.5	142.67	142.00	-1.5	2,480	-0.06%
2023/12/11	0.9	144.05	0.9	143.97	143.00	0	2,504	0.00%
2023/12/08	1.2	147.37	4	149.50	146.50	-2.8	2,513	-0.11%
2023/12/07	4.7	148.59	4.7	147.06	148.50	0	2,502	0.00%
2023/12/06	6.4	147.36	1.1	146.18	146.00	5.2	2,483	0.21%
2023/12/05	0.2	143.96	6.9	144.37	143.50	-6.7	2,435	-0.28%
2023/12/04	5.5	141.96	0.3	141.50	143.50	5.2	2,402	0.22%
2023/12/01	0.1	139.28	1	140.50	140.50	-0.9	2,376	-0.04%
2023/11/30	0.9	139.97	3	141.48	139.00	-2.1	2,374	-0.09%
2023/11/29	3.3	140.39	0.6	140.06	140.00	2.7	2,363	0.11%
2023/11/28	0.7	139.71	2.4	139.56	141.00	-1.6	2,352	-0.07%
2023/11/27	4.5	136.67	1	138.00	138.50	3.5	2,333	0.15%
2023/11/24	0	0.00	1.3	138.88	138.00	-1.3	2,294	-0.06%
2023/11/22	1.7	144.78	4.9	145.86	145.00	-3.3	2,153	-0.15%
2023/11/21	3.9	142.19	0.4	142.00	143.00	3.5	2,105	0.17%
2023/11/20	10.4	144.66	30	146.38	141.50	-19.6	2,063	-0.95%
2023/11/17	44	152.70	38.7	151.44	155.50	5.3	1,935	0.27%
2023/11/16	15.2	142.50	3.1	141.74	143.00	12.1	1,660	0.73%
2023/11/15	0.1	134.50	1	134.27	134.50	-1	1,487	-0.07%
2023/11/14	4.8	133.33	0.3	133.00	133.50	4.5	1,497	0.30%
2023/11/13	0.8	133.95	1	134.17	132.50	-0.2	1,516	-0.01%
2023/11/10	4	138.07	4.1	135.93	135.00	-0.2	1,537	-0.01%
2023/11/09	0.2	135.50	1.7	136.36	135.50	-1.5	1,512	-0.10%
2023/11/08	2	137.54	1.3	137.32	136.00	0.7	1,538	0.04%
2023/11/07	2.6	138.02	7.6	137.22	138.50	-4.9	1,615	-0.31%
2023/11/06	9.9	137.21	3.1	136.66	137.00	6.8	1,607	0.42%
2023/11/03	0.6	133.20	11.2	136.30	135.00	-10.6	1,524	-0.70%
2023/11/02	12.6	136.16	3.2	133.31	135.50	9.4	1,518	0.62%
2023/11/01	2.1	132.21	8.1	130.92	133.00	-6	1,463	-0.41%
2023/10/31	6.2	127.27	1.9	126.68	126.50	4.3	1,400	0.31%
2023/10/30	4.1	125.23	4.7	124.84	123.50	-0.7	1,412	-0.05%
2023/10/27	4.7	122.72	1.2	122.67	124.50	3.5	1,459	0.24%
2023/10/26	0.2	120.56	1.3	120.56	119.00	-1.1	1,478	-0.07%
2023/10/25	2.1	121.45	2	120.00	120.50	0.1	1,560	0.01%
2023/10/24	2.8	118.12	2.2	113.75	118.50	0.6	1,603	0.04%
2023/10/23	0.6	117.37	0.3	118.00	115.00	0.3	1,634	0.02%
2023/10/20	2.3	110.83	2.1	112.14	112.00	0.1	1,630	0.01%
2023/10/19	0.1	112.14	0	0.00	112.00	0.1	1,632	0.01%
2023/10/18	0	0.00	0.5	115.70	113.00	-0.5	1,700	-0.03%
2023/10/17	2.5	117.58	2	115.52	117.00	0.4	1,736	0.03%
2023/10/16	0.1	116.50	0	0.00	115.00	0.1	1,739	0.00%
2023/10/13	0.1	118.00	0	0.00	117.50	0.1	1,750	0.00%
2023/10/11	0	0.00	1.5	122.43	119.00	-1.5	1,761	-0.09%
2023/10/06	0	0.00	0.2	124.50	123.50	-0.2	1,779	-0.01%
2023/10/05	1.7	123.94	0	0.00	123.50	1.7	1,824	0.09%
2023/10/04	0	0.00	0	123.50	120.50	0	1,868	0.00%
2023/10/03	0	0.00	0.1	126.84	124.00	-0.1	1,879	0.00%
2023/10/02	0	0.00	0.2	126.50	127.50	-0.2	1,925	-0.01%
2023/09/28	1.1	126.47	0.7	126.50	126.00	0.3	1,954	0.02%
2023/09/27	1	124.38	1	126.00	124.50	0	1,997	0.00%
2023/09/26	1	123.50	0.1	125.50	123.50	0.9	2,058	0.04%
2023/09/25	0.1	127.50	0.2	127.50	126.00	-0.1	2,076	-0.01%
2023/09/22	0.2	125.40	0	0.00	127.00	0.2	2,095	0.01%
2023/09/21	0	0.00	0.6	129.03	126.00	-0.6	2,119	-0.03%
2023/09/20	0	0.00	0.5	132.01	131.00	-0.5	2,157	-0.02%
2023/09/19	0	0.00	0.6	134.32	131.50	-0.6	2,206	-0.03%
2023/09/18	0	0.00	0.5	135.86	135.00	-0.5	2,244	-0.02%
2023/09/15	1.2	135.67	0.7	137.25	135.00	0.5	2,311	0.02%
2023/09/14	2.5	136.09	3.5	136.02	137.50	-1.1	2,369	-0.04%
2023/09/13	3.8	128.06	3	128.50	130.00	0.8	2,400	0.03%
2023/09/12	1	124.50	0	0.00	124.00	1	2,431	0.04%
2023/09/11	1	126.50	0.6	131.51	126.50	0.4	2,477	0.02%
2023/09/08	0.6	131.97	0	0.00	131.50	0.6	2,584	0.02%
2023/09/07	0	0.00	1.1	132.59	131.00	-1.1	2,733	-0.04%
2023/09/06	0	0.00	0.6	134.00	132.50	-0.6	2,840	-0.02%
2023/09/05	0.9	133.84	0	0.00	134.50	0.9	3,135	0.03%
2023/09/04	0.1	133.00	0	0.00	133.00	0.1	3,395	0.00%
2023/09/01	0.2	134.56	0.2	135.00	133.50	0	3,607	0.00%
2023/08/31	0.4	133.67	1.1	132.85	134.00	-0.7	3,897	-0.02%
2023/08/30	1.1	134.05	0.1	134.22	133.50	0.9	3,964	0.02%
2023/08/29	0.5	134.00	0	0.00	134.00	0.5	4,027	0.01%
2023/08/28	1	132.01	2.4	132.61	133.00	-1.3	4,204	-0.03%
2023/08/25	3.4	136.14	1.6	137.72	135.50	1.8	4,278	0.04%
2023/08/24	0.6	133.00	0.3	133.00	131.50	0.3	4,258	0.01%
2023/08/23	0.3	133.92	0	0.00	132.50	0.3	4,322	0.01%
2023/08/22	2	131.00	1.3	131.85	131.00	0.7	4,357	0.02%
2023/08/21	1.3	134.38	0	0.00	133.50	1.3	4,421	0.03%
2023/08/18	0	0.00	0.9	136.88	133.50	-0.9	4,565	-0.02%
2023/08/17	0.9	137.43	1.4	137.36	137.00	-0.4	4,801	-0.01%
2023/08/16	2.4	134.39	2.9	136.10	137.00	-0.5	4,894	-0.01%
2023/08/15	1.9	138.05	1.4	139.01	138.00	0.4	5,023	0.01%
2023/08/14	1.4	138.80	1.5	139.33	139.00	0	5,101	0.00%
2023/08/11	5.5	144.76	4	145.25	144.00	1.5	5,224	0.03%
2023/08/09	0	0.00	0.7	163.67	159.50	-0.7	5,393	-0.01%
2023/08/08	0.7	170.50	2.1	169.14	165.50	-1.4	5,491	-0.03%
2023/08/07	0.8	166.88	0	169.00	168.00	0.7	5,619	0.01%
2023/08/04	0	165.42	2.4	166.55	165.50	-2.4	5,727	-0.04%
2023/08/02	3.4	170.24	7.5	169.13	165.00	-4.1	5,778	-0.07%
2023/08/01	4.4	168.83	5.2	169.02	169.00	-0.8	5,834	-0.01%
2023/07/31	1.3	161.79	1	163.50	162.50	0.3	5,836	0.01%
2023/07/28	3	169.67	15.8	166.57	166.00	-12.8	5,840	-0.22%
2023/07/27	7.2	164.50	5	164.12	166.50	2.3	5,770	0.04%
2023/07/26	7.3	161.93	0.4	161.45	160.00	6.9	5,764	0.12%
2023/07/25	1.6	157.23	1.2	158.72	158.50	0.5	5,826	0.01%
2023/07/24	3.2	158.33	2.6	160.42	157.00	0.6	5,912	0.01%
2023/07/21	2.6	160.85	4.8	161.77	160.50	-2.2	5,918	-0.04%
2023/07/20	1.7	157.58	0.6	159.01	161.00	1.1	5,904	0.02%
2023/07/19	0.8	154.45	4.1	154.23	152.50	-3.3	5,900	-0.06%
2023/07/18	3.3	153.85	1	154.10	152.50	2.3	5,925	0.04%
2023/07/17	4	155.29	5.7	157.20	156.00	-1.7	5,970	-0.03%
2023/07/14	6.2	156.28	2.3	157.89	157.50	3.8	6,035	0.06%
2023/07/13	1.3	159.41	4.1	158.93	157.00	-2.8	6,057	-0.05%
2023/07/12	5.1	158.51	1.6	158.00	161.00	3.5	6,314	0.06%
2023/07/11	4.6	161.05	2.4	163.78	160.50	2.2	6,582	0.03%
2023/07/10	0.4	166.00	4.3	166.90	163.00	-3.9	6,663	-0.06%
2023/07/07	4.3	164.26	2.2	165.87	164.50	2.1	6,696	0.03%
2023/07/06	2.2	161.87	1	164.04	161.00	1.2	6,693	0.02%
2023/07/05	3	166.40	0	0.00	164.00	3	6,702	0.04%
2023/07/04	5	168.70	3.1	170.21	167.00	1.9	6,749	0.03%
2023/07/03	5.1	174.33	0	0.00	173.50	5.1	6,741	0.08%
2023/06/30	1	177.50	6.1	175.57	174.50	-5.1	6,842	-0.07%
2023/06/29	2	178.77	2.6	177.95	177.50	-0.6	7,006	-0.01%
2023/06/28	6.4	177.46	3	177.83	178.00	3.4	7,309	0.05%
2023/06/27	5.3	175.46	2.2	178.55	173.00	3.1	7,533	0.04%
2023/06/26	2.2	179.00	7	179.07	179.00	-4.8	7,581	-0.06%
2023/06/21	7	178.93	3	179.70	177.00	4	7,571	0.05%
2023/06/20	6	180.81	4	181.50	178.00	2	7,555	0.03%
2023/06/19	1	175.50	4	178.63	179.00	-3	7,532	-0.04%
2023/06/16	1	177.50	0.6	178.50	174.00	0.4	7,494	0.01%
2023/06/15	2.6	175.22	0	0.00	178.00	2.6	7,459	0.03%
2023/06/14	3	176.17	4.3	178.68	175.50	-1.3	7,466	-0.02%
2023/06/13	4.4	175.95	0.1	177.00	174.00	4.3	7,369	0.06%
2023/06/12	2.1	174.59	0	0.00	178.50	2.1	7,241	0.03%
2023/06/09	6.1	186.11	16.2	191.04	181.00	-10.1	7,147	-0.14%
2023/06/08	29.2	197.44	20.4	194.13	191.50	8.8	6,900	0.13%
2023/06/07	6.4	194.92	16.5	196.66	190.00	-10.1	6,799	-0.15%
2023/06/06	16.5	191.25	13.4	190.74	193.50	3	6,627	0.05%
2023/06/05	5.4	183.34	1	186.50	185.50	4.4	6,409	0.07%
2023/06/02	4	179.00	9.5	179.56	180.00	-5.5	6,355	-0.09%
2023/06/01	13.5	185.19	10	182.88	179.50	3.5	6,329	0.06%
2023/05/31	4	182.20	4	180.50	179.00	0	6,175	0.00%
2023/05/30	1	178.00	0	0.00	174.00	1	6,097	0.02%
2023/05/29	3	178.83	2.1	177.25	177.00	0.9	6,074	0.01%
2023/05/26	3.1	182.90	0.8	184.93	181.50	2.3	6,100	0.04%
2023/05/25	1.8	183.23	2	183.39	185.00	-0.2	6,140	0.00%
2023/05/24	3	188.18	3.1	187.82	185.00	-0.1	6,201	0.00%
2023/05/23	12.1	190.63	21.4	188.46	184.50	-9.3	6,139	-0.15%
2023/05/22	15.7	188.10	10.2	185.70	190.50	5.4	6,018	0.09%
2023/05/19	15.9	184.12	10.2	182.43	183.50	5.7	6,081	0.09%
2023/05/18	3.2	177.96	3	179.00	178.50	0.2	6,536	0.00%
2023/05/17	4	180.00	7.8	179.70	177.00	-3.8	6,631	-0.06%
2023/05/16	7.8	188.66	4.5	185.21	182.50	3.2	6,560	0.05%
2023/05/15	6.5	187.48	10.2	187.03	180.50	-3.6	6,435	-0.06%
2023/05/12	19.2	186.74	16	185.01	189.50	3.2	6,314	0.05%
2023/05/11	13	183.48	12.5	185.40	186.00	0.4	6,244	0.01%
2023/05/10	0.5	175.55	4.5	172.64	178.00	-3.9	6,112	-0.06%
2023/05/09	4	178.13	2.5	176.51	178.50	1.5	6,013	0.03%
2023/05/08	5	185.48	9.6	186.73	180.00	-4.7	6,029	-0.08%
2023/05/05	7.6	180.55	3.7	181.68	182.50	3.9	6,001	0.06%
2023/05/04	1.7	176.96	0	0.00	177.50	1.7	5,930	0.03%
2023/05/02	2	175.00	11.5	178.51	176.00	-9.5	5,896	-0.16%
2023/04/28	12.5	177.54	3.6	177.83	176.50	8.9	5,860	0.15%
2023/04/27	3.6	164.71	2	167.42	171.00	1.6	5,763	0.03%
2023/04/26	2	171.09	1.3	172.15	173.00	0.7	5,667	0.01%
2023/04/25	2.3	172.70	2.4	171.93	171.00	-0.1	5,652	0.00%
2023/04/24	7.4	172.28	8.4	172.81	172.50	-1	5,597	-0.02%
2023/04/21	7.4	172.76	8.3	172.40	170.50	-0.9	5,576	-0.02%
2023/04/20	3.3	176.38	3.5	177.97	174.00	-0.2	5,552	0.00%
2023/04/19	22.5	182.08	24.4	181.42	181.00	-1.8	5,495	-0.03%
2023/04/18	13.4	181.81	9.5	181.70	177.50	3.8	5,411	0.07%
2023/04/17	5.5	186.02	11.9	187.19	180.50	-6.4	5,368	-0.12%
2023/04/14	35.8	172.24	34.6	171.42	179.00	1.2	5,098	0.02%
2023/04/13	10.3	155.22	15	155.17	163.00	-4.7	4,804	-0.10%
2023/04/12	8.9	148.01	8.3	148.38	148.50	0.6	4,728	0.01%
2023/04/11	19.5	148.31	16.2	150.54	148.50	3.3	4,719	0.07%
2023/04/10	7.8	148.10	10.3	148.59	149.00	-2.5	4,741	-0.05%
2023/04/07	15.1	149.54	22.3	150.94	148.00	-7.2	4,836	-0.15%
2023/04/06	34.3	151.02	23	149.70	152.00	11.3	4,758	0.24%
2023/03/31	13.5	146.54	32	146.47	151.00	-18.5	4,720	-0.39%
2023/03/30	21.2	146.88	27.6	146.54	149.00	-6.4	4,653	-0.14%
2023/03/29	45	142.33	43	140.44	145.00	2	4,521	0.04%
2023/03/28	37	137.51	40.3	138.10	138.50	-3.3	4,245	-0.08%
2023/03/27	19	128.95	17.2	128.43	131.50	1.8	4,110	0.04%
2023/03/24	11.5	125.74	7	125.00	127.00	4.5	4,818	0.09%
2023/03/23	7.1	126.02	11	124.77	126.00	-3.9	4,880	-0.08%
2023/03/22	11.6	124.27	3	124.50	124.50	8.6	4,854	0.18%
2023/03/21	2	122.19	2.6	120.42	120.50	-0.6	4,810	-0.01%
2023/03/20	0.9	119.96	1	120.00	118.50	-0.1	4,800	0.00%
2023/03/17	2.7	116.40	1	117.82	119.50	1.7	4,795	0.03%
2023/03/16	0	113.00	0.2	112.47	111.50	-0.2	4,751	0.00%
2023/03/15	0.2	115.50	3.5	115.31	115.00	-3.2	4,734	-0.07%
2023/03/14	1.5	116.00	1.5	116.01	115.00	-0.1	4,712	0.00%
2023/03/13	2.5	116.94	2	117.50	116.50	0.5	4,703	0.01%
2023/03/10	3	126.67	2.1	127.34	120.50	0.9	4,672	0.02%
2023/03/09	1.1	124.00	0	0.00	125.00	1.1	4,543	0.02%
2023/03/08	2	123.00	1	122.00	122.50	1	4,522	0.02%
2023/03/07	1	125.00	5	125.20	125.50	-4	4,465	-0.09%
2023/03/06	2	124.00	4.6	125.08	124.50	-2.6	4,459	-0.06%
2023/03/03	4.5	126.69	1.7	126.67	126.00	2.7	4,424	0.06%
2023/03/02	3.9	127.25	9.6	125.86	125.00	-5.8	4,399	-0.13%
2023/03/01	2.8	126.00	8	126.25	126.00	-5.2	4,375	-0.12%
2023/02/24	11.1	126.64	40.4	125.14	127.50	-29.3	4,354	-0.67%
2023/02/23	9.1	128.95	9.1	127.55	129.00	0	4,265	0.00%
2023/02/22	36	128.54	1	127.00	126.00	35	4,234	0.83%
2023/02/21	5	126.50	5	127.10	128.50	0	4,112	0.00%
2023/02/20	5	129.60	7.1	130.68	130.00	-2.1	4,033	-0.05%
2023/02/17	19	133.15	18.9	131.85	134.50	0.1	3,905	0.00%
2023/02/16	53.9	134.69	59.2	133.95	137.00	-5.3	3,725	-0.14%
2023/02/15	11.6	123.11	12.7	123.80	128.50	-1.1	3,103	-0.04%
2023/02/14	10.3	116.79	4.4	118.01	117.00	5.9	2,900	0.20%
2023/02/13	0.4	112.00	0.7	111.00	113.00	-0.2	2,808	-0.01%
2023/02/10	2.7	112.25	0	0.00	111.00	2.7	2,799	0.10%
2023/02/09	4	115.50	0	0.00	113.00	4	2,772	0.14%
2023/02/08	1	116.50	0.9	114.27	114.50	0.1	2,718	0.00%
2023/02/07	1	113.50	8.9	113.35	114.00	-7.9	2,687	-0.30%
2023/02/06	12.8	112.45	12	112.22	113.00	0.8	2,669	0.03%
2023/02/03	17.1	108.68	6.3	108.18	107.50	10.8	2,605	0.42%
2023/02/02	0	0.00	1.3	105.96	105.00	-1.3	2,526	-0.05%
2023/02/01	1.4	105.29	0.2	106.50	105.50	1.2	2,523	0.05%
2023/01/31	0.4	104.00	0	0.00	102.00	0.4	2,525	0.01%
2023/01/30	1	103.00	0.8	104.44	104.00	0.2	2,525	0.01%
2023/01/17	0.8	104.00	0	105.00	104.50	0.8	2,531	0.03%
2023/01/16	0	103.50	2.1	103.17	103.50	-2.1	2,534	-0.08%
2023/01/13	0.1	105.00	1.3	105.83	104.00	-1.2	2,545	-0.05%
2023/01/12	2.3	107.22	5	107.40	107.50	-2.7	2,559	-0.11%
2023/01/11	2.5	107.85	8	107.06	107.00	-5.5	2,563	-0.22%
2023/01/10	7.4	105.80	3	107.00	107.00	4.4	2,576	0.17%
2023/01/09	0.2	104.00	0.1	104.00	104.50	0.1	2,591	0.00%
2023/01/06	0.1	104.05	0.6	104.18	103.50	-0.5	2,637	-0.02%
2023/01/05	3.6	106.78	5.8	106.25	104.50	-2.2	2,706	-0.08%
2023/01/04	6	106.44	8	106.50	106.50	-2	2,681	-0.07%
2023/01/03	1.2	104.58	10.6	105.90	105.50	-9.4	2,676	-0.35%
2022/12/30	14.2	105.58	6	106.08	106.50	8.2	2,714	0.30%
2022/12/29	9	100.83	6.6	100.32	103.00	2.4	2,671	0.09%
2022/12/28	2.6	103.26	6.4	102.60	102.00	-3.8	2,651	-0.14%
2022/12/27	9.4	106.54	5.1	104.90	102.00	4.3	2,609	0.16%
2022/12/26	0.8	102.28	1	101.50	103.00	-0.2	2,511	-0.01%
2022/12/23	0.5	101.89	2.1	101.98	102.50	-1.6	2,614	-0.06%
2022/12/22	6.6	101.33	4	101.88	101.50	2.6	2,657	0.10%
2022/12/21	6.3	97.02	6	97.77	98.80	0.3	2,675	0.01%
2022/12/20	10	97.67	14	94.57	94.50	-4	2,749	-0.15%
2022/12/19	14	98.92	27	98.96	98.30	-13	2,904	-0.45%
2022/12/16	85	116.03	65.2	114.79	103.00	19.8	3,011	0.66%
2022/12/15	12.8	107.43	8	104.94	113.00	4.8	2,418	0.20%
2022/12/14	8.8	102.94	2	103.00	103.00	6.8	2,409	0.28%
2022/12/13	0.3	101.15	1	102.00	101.50	-0.7	2,423	-0.03%
2022/12/12	1.3	101.94	5	102.00	100.50	-3.7	2,418	-0.15%
2022/12/09	4.8	101.64	7	100.93	100.00	-2.2	2,419	-0.09%
2022/12/08	7	100.70	2	100.49	101.00	5	2,410	0.21%
2022/12/07	1.5	99.30	1.3	99.01	99.20	0.2	2,398	0.01%
2022/12/06	0.6	99.55	0	0.00	99.00	0.6	2,396	0.02%
2022/12/05	1.5	99.56	0	0.00	100.50	1.5	2,391	0.06%
2022/12/02	0	0.00	4.6	100.70	98.20	-4.6	2,383	-0.19%
2022/11/30	2.6	98.48	1.1	99.33	98.90	1.6	2,372	0.07%
2022/11/29	3.4	97.88	4.3	98.01	96.80	-0.9	2,352	-0.04%
2022/11/28	3.9	96.04	1	96.89	96.50	2.9	2,333	0.12%
2022/11/25	1.1	95.31	0.2	95.60	94.10	0.9	2,320	0.04%
2022/11/24	0.2	94.58	1.2	94.78	94.70	-0.9	2,322	-0.04%
2022/11/23	0.3	94.69	3	94.70	94.70	-2.7	2,321	-0.12%
2022/11/22	0.7	94.20	0.6	94.01	93.70	0.1	2,358	0.01%
2022/11/21	0.7	95.41	0.3	95.69	95.70	0.4	2,413	0.02%
2022/11/18	4.3	98.81	11.2	96.46	93.80	-6.9	2,399	-0.29%
2022/11/17	6.5	95.48	1.6	95.49	95.80	4.9	2,340	0.21%
2022/11/16	0.9	93.11	5.4	92.50	93.20	-4.4	2,318	-0.19%
2022/11/15	3.9	91.85	1.5	90.98	92.70	2.4	2,310	0.11%
2022/11/14	0.9	89.22	2.1	89.16	90.10	-1.2	2,298	-0.05%
2022/11/11	2.1	88.23	3.9	89.72	88.20	-1.8	2,290	-0.08%
2022/11/10	2.2	89.78	0	0.00	88.70	2.2	2,282	0.10%
2022/11/09	0	0.00	1.5	88.51	89.60	-1.5	2,282	-0.07%
2022/11/08	2.5	88.88	1.9	89.16	89.00	0.7	2,273	0.03%
2022/11/07	0.9	88.54	1	89.00	87.60	-0.1	2,261	-0.01%
2022/11/04	0	0.00	2.1	87.74	87.90	-2.1	2,256	-0.09%
2022/11/03	2	85.70	2.5	86.51	86.70	-0.5	2,246	-0.02%
2022/11/02	0.1	85.69	2.7	86.18	86.30	-2.6	2,243	-0.12%
2022/11/01	1.2	84.36	4.1	84.06	84.50	-2.9	2,227	-0.13%
2022/10/31	0.1	80.94	2	81.10	81.80	-1.9	2,198	-0.09%
2022/10/27	0	0.00	2	79.15	80.50	-2	2,193	-0.09%
2022/10/26	0	0.00	1	76.80	76.40	-1	2,175	-0.05%
2022/10/25	1	75.20	3.2	75.98	76.20	-2.2	2,159	-0.10%
2022/10/24	0.2	77.87	1	78.00	76.40	-0.8	2,140	-0.04%
2022/10/21	1	77.20	0	0.00	77.00	1	2,128	0.05%
2022/10/20	3	79.07	0	0.00	79.50	3	2,112	0.14%
2022/10/19	1	82.20	0	0.00	82.00	1	2,104	0.05%
2022/10/18	7	84.43	2	84.51	83.70	5	2,089	0.24%
2022/10/17	2	86.60	3.3	87.23	86.00	-1.3	2,056	-0.06%
2022/10/14	5.3	87.92	2	88.50	90.40	3.3	2,033	0.16%
2022/10/13	13	86.98	11	87.85	86.90	2	2,009	0.10%
2022/10/11	2	94.65	1.1	96.32	94.10	0.9	2,094	0.04%
2022/10/07	3.1	98.27	3	98.20	96.80	0.1	2,076	0.00%
2022/10/06	0	95.20	1	96.40	96.20	-1	2,018	-0.05%
2022/10/05	1	95.00	0	0.00	95.00	1	2,013	0.05%
2022/10/04	2	95.55	0	96.82	95.40	2	1,994	0.10%
2022/10/03	1	96.42	0.7	99.50	96.00	0.3	1,969	0.02%
2022/09/30	3.7	98.44	5.2	99.36	98.30	-1.5	1,933	-0.08%
2022/09/29	3.2	99.60	4.5	101.48	97.90	-1.3	1,819	-0.07%
2022/09/28	5.5	100.49	9.3	102.02	99.40	-3.9	1,757	-0.22%
2022/09/27	9.3	104.53	2.6	105.83	107.00	6.8	1,685	0.40%
2022/09/26	10.6	107.48	22.4	107.47	108.00	-11.9	1,570	-0.76%
2022/09/23	21	107.21	13.5	106.02	107.00	7.5	1,378	0.55%
2022/09/22	13.8	105.30	16.9	103.08	103.00	-3.2	1,139	-0.28%
2022/09/21	12.4	99.46	33.2	99.78	100.50	-20.8	924	-2.25%
2022/09/20	5.8	97.18	7	97.06	97.90	-1.2	840	-0.14%
2022/09/19	1	94.00	1.6	94.31	94.00	-0.6	805	-0.08%
2022/09/16	1.6	95.36	1.5	95.09	95.30	0.1	803	0.01%
2022/09/15	2.5	94.48	2.5	95.93	93.50	0	791	0.00%
2022/09/14	1.5	93.76	1.4	94.37	94.70	0.1	790	0.01%
2022/09/13	0.4	93.79	1.1	94.19	94.70	-0.7	791	-0.09%
2022/09/12	0	0.00	0.1	93.25	93.30	-0.1	801	-0.02%
2022/09/08	0.2	93.50	2.4	93.59	92.50	-2.2	819	-0.26%
2022/09/07	1.4	91.84	1	92.78	93.00	0.4	825	0.05%
2022/09/06	3	93.54	3	93.60	91.80	0	828	-0.01%
2022/09/05	1	91.10	0	0.00	90.80	1	805	0.12%
2022/09/01	1	92.10	10.7	92.13	91.70	-9.7	883	-1.10%
2022/08/31	1.7	91.59	3	92.87	92.50	-1.3	903	-0.14%
2022/08/30	0	0.00	0	92.15	91.50	0	922	0.00%
2022/08/29	7	93.48	7.7	93.03	91.10	-0.7	948	-0.07%
2022/08/26	33.7	95.42	8	94.84	94.70	25.7	1,046	2.45%
2022/08/24	1	90.30	0	0.00	90.10	1	1,240	0.08%
2022/08/23	1	91.10	0	0.00	90.80	1	1,381	0.07%
2022/08/22	0	0.00	1	92.00	91.70	-1	1,481	-0.07%
2022/08/18	1	91.00	0	0.00	90.80	1	1,510	0.07%
2022/08/17	0	0.00	1	91.80	91.30	-1	1,522	-0.07%
2022/08/16	3	91.67	2	91.95	91.30	1	1,527	0.07%
2022/08/15	0	0.00	1	91.20	91.10	-1	1,531	-0.07%
2022/08/09	1	90.22	1	91.40	90.80	0	1,544	0.00%
2022/08/08	0	0.00	0	90.30	90.40	0	1,546	0.00%
2022/08/05	1	90.12	2	91.50	90.30	-1	1,562	-0.06%
2022/08/04	1	88.80	0	0.00	89.50	1	1,588	0.06%
2022/08/03	1	89.80	1	90.50	90.30	0	1,591	0.00%
2022/08/02	2	90.85	0	0.00	91.30	2	1,612	0.12%
2022/08/01	1	92.40	0	0.00	92.40	1	1,682	0.06%
2022/07/29	0	0.00	1	93.20	92.80	-1	1,703	-0.06%
2022/07/27	2	92.75	2.2	93.48	92.50	-0.2	1,727	-0.01%
2022/07/26	2.2	93.82	2	94.90	93.00	0.2	1,734	0.01%
2022/07/25	1	93.30	0	94.50	93.40	1	1,756	0.06%
2022/07/22	0	94.50	0	0.00	93.90	0	1,756	0.00%
2022/07/21	1	94.20	0	0.00	94.80	1	1,757	0.06%
2022/07/20	3	95.10	1.5	95.50	95.00	1.5	1,755	0.08%
2022/07/19	5.5	97.84	8	98.31	95.50	-2.5	1,735	-0.14%
2022/07/18	5	96.41	8	95.43	95.30	-3	1,632	-0.18%
2022/07/14	0	0.00	2.5	90.04	90.00	-2.5	1,580	-0.16%
2022/07/13	2.5	90.81	1	91.20	89.70	1.5	1,591	0.09%
2022/07/12	1	89.30	0	0.00	89.40	1	1,613	0.06%
2022/07/11	1	91.20	0	0.00	91.20	1	1,668	0.06%
2022/07/08	0	0.00	12	92.15	91.80	-12	1,969	-0.61%
2022/07/07	1	90.10	1	91.60	91.10	0	2,062	0.00%
2022/07/06	1	92.60	0.9	92.77	91.20	0.1	2,058	0.00%
2022/07/05	1.9	93.44	3.6	94.23	93.70	-1.7	2,068	-0.08%
2022/07/04	0.6	91.60	1	92.60	92.20	-0.4	2,068	-0.02%
2022/07/01	3	91.90	0	0.00	90.80	3	2,064	0.15%
2022/06/30	1	94.80	0	0.00	94.70	1	2,061	0.05%
2022/06/28	1	96.20	0.2	97.66	95.90	0.8	2,066	0.04%
2022/06/27	2.2	97.24	2	97.00	97.50	0.2	2,077	0.01%
2022/06/24	1	95.30	1	96.20	95.10	0	2,095	0.00%
2022/06/23	3	94.70	2	95.70	95.10	1	2,110	0.05%
2022/06/22	4	96.78	1.7	97.45	95.70	2.3	2,122	0.11%
2022/06/21	1.7	97.76	6	98.10	98.70	-4.3	2,114	-0.20%
2022/06/20	5	97.32	0	0.00	96.40	5	2,144	0.23%
2022/06/17	4	96.95	3	98.53	99.90	1	2,135	0.05%
2022/06/16	3	100.70	0	0.00	98.70	3	2,121	0.14%
2022/06/15	0	0.00	1.1	99.91	99.80	-1.1	2,120	-0.05%
2022/06/14	5.1	99.28	1	101.00	99.70	4.1	2,146	0.19%
2022/06/13	14	102.07	4	103.75	100.50	10	2,137	0.47%
2022/06/10	1	102.50	0.1	104.05	102.50	0.9	2,083	0.04%
2022/06/09	7	105.50	1.6	103.54	103.00	5.4	2,085	0.26%
2022/06/08	1.7	102.63	1.3	104.07	104.50	0.4	2,073	0.02%
2022/06/07	5.3	103.16	5	102.20	103.50	0.3	2,103	0.01%
2022/06/06	11	105.45	11.6	104.83	104.50	-0.6	2,088	-0.03%
2022/06/02	9.6	106.55	11.6	106.59	103.00	-2	1,987	-0.10%
2022/06/01	2.6	101.65	2.4	102.79	100.50	0.2	1,827	0.01%
2022/05/31	6	102.58	10.9	103.55	102.00	-4.9	1,822	-0.27%
2022/05/30	8.3	102.03	12	104.03	106.00	-3.7	1,792	-0.21%
2022/05/27	1	96.50	2	98.20	96.80	-1	1,712	-0.06%
2022/05/26	3	95.70	1.3	97.42	95.00	1.7	1,744	0.10%
2022/05/25	1.3	97.23	3	96.83	97.80	-1.7	1,950	-0.09%
2022/05/24	1	94.80	1.3	96.26	95.00	-0.3	2,333	-0.01%
2022/05/23	0.3	95.73	2	95.70	95.10	-1.7	2,369	-0.07%
2022/05/19	2	93.90	1	94.80	94.80	1	2,522	0.04%
2022/05/18	0	0.00	1	95.50	95.00	-1	2,853	-0.04%
2022/05/17	1	95.30	1.3	96.63	95.30	-0.3	3,014	-0.01%
2022/05/16	1.3	95.07	1	96.59	96.40	0.3	3,021	0.01%
2022/05/13	3	92.77	4.4	94.52	96.30	-1.4	3,049	-0.05%
2022/05/12	4.4	95.03	1.9	95.60	95.20	2.5	3,039	0.08%
2022/05/11	2.9	98.06	1.4	99.25	97.60	1.5	3,026	0.05%
2022/05/10	1.4	98.77	0.6	99.45	98.20	0.8	3,023	0.03%
2022/05/09	4.6	101.30	8.1	101.00	99.70	-3.5	3,000	-0.12%
2022/05/06	0.1	98.60	1	99.56	99.80	-0.9	2,931	-0.03%
2022/05/05	1	98.49	2.7	99.97	98.00	-1.7	2,918	-0.06%
2022/05/04	0.7	97.51	4	97.95	98.10	-3.3	2,921	-0.11%
2022/05/03	0	95.80	3.3	96.43	96.90	-3.3	2,910	-0.11%
2022/04/29	8.3	96.90	8	98.16	95.10	0.3	2,901	0.01%
2022/04/28	1	94.20	0	0.00	94.30	1	2,862	0.03%
2022/04/26	0	0.00	1.5	96.69	94.60	-1.5	2,859	-0.05%
2022/04/25	0.5	94.40	0	0.00	95.30	0.5	2,850	0.02%
2022/04/22	0	0.00	1	94.50	94.50	-1	2,835	-0.04%
2022/04/19	1	95.60	1.6	96.14	95.30	-0.6	2,817	-0.02%
2022/04/18	4.6	94.22	4.2	95.54	95.20	0.4	2,802	0.02%
2022/04/15	11.2	96.97	4.1	97.71	95.40	7.1	2,772	0.26%
2022/04/14	28.1	105.06	21.1	108.67	98.20	6.9	2,713	0.26%
2022/04/13	3.1	101.62	10	99.29	104.00	-6.9	2,408	-0.29%
2022/04/12	2	94.15	1	95.60	94.70	1	2,308	0.04%
2022/04/11	7	96.01	0.3	98.03	94.90	6.7	2,304	0.29%
2022/04/08	2.3	97.80	4	98.65	98.50	-1.7	2,290	-0.07%
2022/04/07	4	97.88	1.9	98.15	97.00	2.1	2,278	0.09%
2022/04/06	1.8	99.00	1	99.60	99.10	0.8	2,268	0.04%
2022/04/01	0.1	97.70	1.5	98.07	98.30	-1.4	2,252	-0.06%
2022/03/31	2.5	97.99	1	99.10	97.40	1.5	2,245	0.07%
2022/03/30	1	98.20	3.6	99.17	97.70	-2.6	2,232	-0.11%
2022/03/29	2.6	97.98	3	98.57	97.40	-0.4	2,216	-0.02%
2022/03/28	5	94.68	4.3	95.56	97.50	0.7	2,188	0.03%
2022/03/25	1.3	98.38	3	99.77	97.80	-1.7	2,166	-0.08%
2022/03/24	1.1	97.19	0.8	97.64	97.00	0.3	2,139	0.02%
2022/03/23	2.1	98.81	1	100.50	97.60	1.1	2,133	0.05%
2022/03/22	1	97.20	1	98.40	98.20	0	2,091	0.00%
2022/03/21	1	97.60	1	98.80	98.30	0	2,080	0.00%
2022/03/18	0.1	100.01	1	101.00	99.90	-0.9	2,074	-0.05%
2022/03/17	7.2	100.44	8	99.89	99.30	-0.8	2,063	-0.04%
2022/03/16	1.3	96.92	2	98.55	96.70	-0.7	2,029	-0.04%
2022/03/15	1.2	97.27	0	0.00	97.00	1.2	2,021	0.06%
2022/03/14	1	99.30	1	100.50	99.10	0	2,007	0.00%
2022/03/11	1.5	98.32	2	98.50	98.00	-0.5	1,992	-0.02%
2022/03/10	6.9	99.34	5.1	100.66	97.10	1.8	1,983	0.09%
2022/03/09	0	96.00	0	0.00	96.60	0	1,926	0.00%
2022/03/08	5.3	95.44	6	96.87	95.50	-0.7	1,914	-0.04%
2022/03/07	7.3	96.88	3	96.77	96.10	4.3	1,876	0.23%
2022/03/04	23	102.63	21.2	104.28	102.00	1.8	1,832	0.10%
2022/03/03	3.2	106.20	4	105.50	107.50	-0.8	1,794	-0.04%
2022/03/01	14	100.86	12	100.17	102.50	2	1,669	0.12%
2022/02/25	23	106.13	25.9	107.43	104.00	-2.9	1,612	-0.18%
2022/02/24	7.9	108.21	5.7	106.73	105.00	2.3	1,396	0.16%
2022/02/23	2.1	99.74	3.4	101.15	103.50	-1.4	1,010	-0.14%
2022/02/22	6	99.66	5.6	101.12	102.00	0.5	971	0.05%
2022/02/21	4.6	103.77	3	104.33	103.00	1.6	920	0.17%
2022/02/18	51	105.84	51.5	104.50	106.00	-0.5	818	-0.06%
2022/02/17	15.9	99.26	11	98.79	102.50	4.9	491	0.99%
2022/02/16	0.1	93.49	6	92.97	93.30	-5.9	335	-1.77%
2022/02/15	10.3	93.85	8.5	94.50	91.60	1.7	339	0.51%
2022/02/14	1.3	91.84	4	91.57	92.50	-2.8	345	-0.80%
2022/02/11	4	92.17	6.1	92.97	91.80	-2	349	-0.58%
2022/02/10	1.4	90.51	2.2	91.77	91.40	-0.7	340	-0.22%
2022/02/09	0.9	90.46	1	92.00	91.10	-0.1	346	-0.03%
2022/02/08	0.7	90.57	6.2	91.00	91.10	-5.5	341	-1.61%
2022/02/07	2	89.69	6	89.72	89.90	-4	331	-1.20%
2022/01/26	2.5	88.13	8.2	88.47	88.60	-5.6	322	-1.75%
2022/01/25	1	86.80	1.3	87.31	86.80	-0.3	312	-0.09%
2022/01/24	1.7	86.10	1.3	86.07	86.00	0.4	313	0.14%
2022/01/21	0	0.00	1.1	86.33	85.60	-1.1	311	-0.35%
2022/01/20	0.4	85.55	1.2	85.56	86.10	-0.8	316	-0.24%
2022/01/19	0.3	84.59	2	84.55	84.90	-1.7	313	-0.55%
2022/01/18	0.1	83.30	2	83.15	84.00	-1.9	310	-0.61%
2022/01/14	1	81.20	0	0.00	81.30	1	309	0.32%
2022/01/13	1	82.30	0	0.00	82.30	1	306	0.33%
2022/01/11	1	83.20	1	84.60	83.10	0	303	0.00%
2022/01/10	2	83.50	0	0.00	83.70	2	304	0.66%
2022/01/07	1	84.60	0	0.00	84.20	1	302	0.33%
2022/01/06	0	0.00	0	85.40	85.40	0	300	0.00%
2022/01/05	0	86.40	0	0.00	86.00	0	299	0.00%
2021/12/29	0	0.00	1	86.70	86.20	-1	307	-0.33%
2021/12/28	0	0.00	0.1	85.96	85.80	-0.1	317	-0.03%
2021/12/27	0.1	85.40	0	0.00	85.70	0.1	344	0.03%
2021/12/22	0	0.00	2	86.40	85.80	-2	349	-0.57%
2021/12/21	0	0.00	1	85.60	85.10	-1	351	-0.28%
2021/12/17	1	84.80	0	0.00	84.80	1	359	0.28%
2021/12/14	1	84.90	0	0.00	84.70	1	360	0.28%
2021/12/10	1	86.00	0	0.00	85.80	1	359	0.28%
2021/12/09	0	0.00	2	86.00	85.80	-2	359	-0.56%
2021/12/08	0	0.00	1	85.60	85.30	-1	357	-0.28%
2021/12/07	2	85.00	5	85.50	85.10	-3	356	-0.84%
2021/12/03	1	83.80	1	84.60	83.90	0	357	0.00%
2021/12/02	5	84.14	0	0.00	83.80	5	358	1.40%
2021/12/01	3	84.70	0	0.00	84.90	3	357	0.84%
2021/11/30	0	0.00	3	85.67	85.50	-3	356	-0.84%
2021/11/29	9	84.43	4	85.18	84.50	5	354	1.41%
2021/11/26	12	88.25	0	0.00	87.70	12	343	3.49%
2021/11/25	2	90.40	6	90.97	90.00	-4	336	-1.20%
2021/11/24	0	89.00	3	89.30	88.80	-3	331	-0.89%
2021/11/23	2	88.50	0.2	89.00	88.40	1.8	330	0.54%
2021/11/22	9	89.19	0.1	90.13	89.20	8.9	328	2.72%
2021/11/19	1.1	90.94	1	91.80	90.90	0.1	322	0.02%
2021/11/18	5	91.80	0.6	92.80	91.50	4.4	320	1.39%
2021/11/17	1.5	92.34	2	92.95	93.20	-0.5	314	-0.15%
2021/11/16	3	92.96	7	92.91	92.80	-4	310	-1.28%
2021/11/15	9	90.22	7.5	91.32	90.60	1.5	295	0.50%
2021/11/12	15.5	92.12	6.1	92.42	91.80	9.5	290	3.26%
2021/11/11	3	93.94	6	94.56	95.30	-3	275	-1.08%
2021/11/10	2.3	90.99	6	91.69	92.70	-3.8	238	-1.58%
2021/11/09	3	89.47	4	90.52	90.00	-1	227	-0.44%
2021/11/08	4	89.96	6	90.97	89.00	-2	219	-0.90%
2021/11/04	0	0.00	0	88.00	87.70	0	207	-0.02%
2021/11/03	0	88.00	0	0.00	88.00	0	208	0.02%
2021/11/02	1	87.60	0.2	88.08	87.60	0.8	209	0.37%
2021/11/01	0	88.00	1	89.00	89.00	-1	209	-0.46%
2021/10/29	0.2	86.93	0	0.00	87.50	0.2	206	0.09%
2021/10/28	0	0.00	3	86.73	87.20	-3	204	-1.47%
2021/10/27	1	84.80	0	0.00	85.00	1	197	0.51%
2021/10/26	0	0.00	0.2	85.72	85.80	-0.2	198	-0.09%
2021/10/25	0.2	85.49	0	0.00	85.80	0.2	198	0.09%
2021/10/22	1	85.20	0	85.90	85.10	1	203	0.49%
2021/10/21	0	85.40	0	0.00	85.90	0	206	0.00%
2021/10/20	0	0.00	0	86.30	85.80	0	210	0.00%
2021/10/19	0	86.00	0	86.50	86.30	0	224	0.00%
2021/10/18	0	85.13	1	85.90	86.30	-1	224	-0.44%
2021/10/14	1	83.80	1	84.50	84.60	0	228	0.00%
2021/10/13	1	84.20	0	0.00	84.40	1	234	0.43%
2021/10/12	2	85.20	1	85.50	85.50	1	238	0.42%
2021/10/08	0	0.00	0.1	88.50	86.50	-0.1	238	-0.04%
2021/10/07	0	0.00	3	86.60	87.20	-3	242	-1.24%
2021/10/05	1.1	85.24	0	0.00	85.10	1.1	250	0.44%
2021/10/04	4	87.20	11	88.74	87.70	-7	254	-2.75%
2021/09/29	2	84.60	0	0.00	84.30	2	335	0.60%
2021/09/27	0	0.00	5	84.88	85.30	-5	345	-1.45%
2021/09/24	0	0.00	2	82.90	82.60	-2	356	-0.56%
2021/09/17	1	81.70	0	0.00	81.80	1	375	0.27%
2021/09/15	1	81.70	1	82.50	83.00	0	384	0.00%
2021/09/14	1	83.00	2	84.00	83.00	-1	392	-0.25%
2021/09/13	0	0.00	3	82.80	83.20	-3	401	-0.75%
2021/09/09	1	79.80	3	81.20	81.80	-2	425	-0.47%
2021/09/08	2	80.40	1	80.40	80.50	1	427	0.23%
2021/09/07	1	81.30	0	0.00	81.50	1	431	0.23%
2021/09/06	5	82.76	0	0.00	81.70	5	438	1.14%
2021/08/31	1	85.70	0	0.00	86.20	1	455	0.22%
2021/08/30	0	0.00	1	87.30	87.00	-1	470	-0.21%
2021/08/26	1	86.10	0	0.00	86.10	1	538	0.19%
2021/08/25	0	0.00	4	86.65	87.20	-4	544	-0.73%
2021/08/24	0	0.00	1	84.40	84.50	-1	555	-0.18%
2021/08/23	0	0.00	1	82.60	82.80	-1	561	-0.18%
2021/08/20	1	80.00	1	81.20	81.50	0	568	0.00%
2021/08/18	1	81.10	0	0.00	82.20	1	574	0.17%
2021/08/17	1	82.40	0	0.00	82.20	1	574	0.17%
2021/08/16	1	83.90	0	0.00	83.10	1	576	0.17%
2021/08/13	1	86.00	0	0.00	85.50	1	580	0.17%
2021/08/12	1	86.50	0	0.00	86.50	1	582	0.17%
2021/08/11	0	0.00	2	86.90	87.00	-2	588	-0.34%
2021/08/10	0	0.00	1	87.70	87.20	-1	595	-0.17%
2021/08/09	2	87.20	3	87.83	87.10	-1	614	-0.16%
2021/08/06	3	85.63	2	86.30	86.30	1	617	0.16%
2021/08/05	3	87.47	0	0.00	87.00	3	626	0.48%
2021/08/04	2	88.55	0	0.00	88.50	2	640	0.31%
2021/08/03	1	88.50	1	88.80	88.60	0	645	0.00%
2021/08/02	0	0.00	1	90.40	89.00	-1	650	-0.15%
2021/07/30	2	89.15	1	90.80	89.10	1	652	0.15%
2021/07/28	1	88.30	1	89.60	89.50	0	659	0.00%
2021/07/27	1	90.00	0	0.00	90.10	1	668	0.15%
2021/07/26	4	91.70	1	94.00	90.60	3	678	0.44%
2021/07/23	1	92.20	4	92.55	92.70	-3	680	-0.44%
2021/07/22	2	90.80	2	91.50	90.90	0	674	0.00%
2021/07/21	2	90.60	0	0.00	90.40	2	676	0.30%
2021/07/20	3	91.10	2	91.50	91.30	1	681	0.15%
2021/07/19	3	93.27	2	94.30	92.60	1	683	0.15%
2021/07/16	0	0.00	1	92.80	92.00	-1	691	-0.14%
2021/07/15	0	0.00	2	92.00	91.60	-2	690	-0.29%
2021/07/14	2	89.90	3	90.70	90.70	-1	689	-0.14%
2021/07/13	7	91.17	0	0.00	90.40	7	688	1.02%
2021/07/12	1	92.00	0	0.00	92.80	1	686	0.15%
2021/07/09	7	93.41	2	95.00	92.40	5	683	0.73%
2021/07/08	7	93.76	2	95.20	94.00	5	676	0.74%
2021/07/07	3	96.93	1	94.80	97.80	2	652	0.31%
2021/07/06	1	92.60	2	93.20	93.50	-1	590	-0.17%
2021/07/05	0	0.00	1	91.60	91.60	-1	583	-0.17%
2021/07/02	6	91.53	1	93.60	90.80	5	587	0.85%
2021/07/01	0	0.00	4	91.80	92.90	-4	586	-0.68%
2021/06/30	0	0.00	2	89.90	90.40	-2	587	-0.34%
2021/06/29	7	88.34	3	88.47	88.20	4	601	0.66%
2021/06/28	1	88.60	1	89.00	89.10	0	611	0.00%
2021/06/24	1	91.70	0	0.00	92.10	1	617	0.16%
2021/06/15	0	0.00	1	90.50	91.70	-1	666	-0.15%
2021/06/08	1	88.10	2	89.90	89.80	-1	741	-0.13%
2021/06/07	2	87.60	1	88.20	87.60	1	758	0.13%
2021/06/04	1	94.60	1	92.50	91.00	0	866	0.00%
2021/06/03	0	0.00	4	90.68	90.00	-4	917	-0.44%
2021/06/02	5	87.54	4	87.63	87.80	1	902	0.11%
2021/06/01	1	87.00	4	86.60	87.50	-3	902	-0.33%
2021/05/28	0	0.00	2	84.10	83.70	-2	907	-0.22%
2021/05/27	0	0.00	1	82.20	81.70	-1	930	-0.11%
2021/05/26	1	78.60	2	80.85	81.80	-1	955	-0.10%
2021/05/25	1	79.10	1	80.40	79.60	0	985	0.00%
2021/05/21	0	0.00	3	79.53	80.10	-3	1,093	-0.27%
2021/05/18	0	0.00	1	75.00	75.30	-1	1,138	-0.09%
2021/05/13	1	70.30	1	73.60	74.60	0	1,125	0.00%
2021/05/12	3	77.83	8	76.31	78.00	-5	1,112	-0.45%
2021/05/11	2	81.40	1	81.40	80.50	1	1,092	0.09%
2021/05/10	1	83.80	2	83.25	83.80	-1	1,087	-0.09%
2021/05/07	3	81.30	0	0.00	81.70	3	1,081	0.28%
2021/05/05	0	0.00	4	81.88	82.60	-4	1,078	-0.37%
2021/05/04	3	79.30	1	81.80	79.00	2	1,070	0.19%
2021/05/03	4	82.15	5	80.90	80.90	-1	1,060	-0.09%
2021/04/29	3	84.40	0	0.00	84.20	3	1,045	0.29%
2021/04/28	3	86.23	3	85.90	85.50	0	1,040	0.00%
2021/04/27	1	86.80	0	0.00	87.00	1	1,034	0.10%
2021/04/26	3	87.40	5	87.80	87.20	-2	1,031	-0.19%
2021/04/23	2	87.15	2	88.20	88.60	0	1,021	0.00%
2021/04/14	1	88.80	1	89.80	89.50	0	992	0.00%
2021/04/06	1	89.60	3	89.97	92.00	-2	959	-0.21%
2021/04/01	1	92.10	0	0.00	91.40	1	942	0.11%
2021/03/31	0	0.00	1	96.60	94.00	-1	923	-0.11%
2021/03/30	1	98.00	2	97.05	97.50	-1	908	-0.11%
2021/03/29	4	97.85	2	97.50	97.10	2	906	0.22%
2021/03/26	0	0.00	1	98.00	99.00	-1	903	-0.11%
2021/03/24	3	98.93	2	100.00	98.40	1	899	0.11%
2021/03/23	1	98.20	1	98.70	98.00	0	891	0.00%
2021/03/22	0	0.00	1	102.00	101.50	-1	882	-0.11%
2021/03/18	3	102.33	5	101.80	100.50	-2	864	-0.23%
2021/03/17	3	101.50	0	0.00	101.00	3	831	0.36%
2021/03/15	3	102.17	5	102.40	101.50	-2	802	-0.25%
2021/03/12	2	98.30	1	98.10	98.20	1	760	0.13%
2021/03/11	2	96.95	1	96.00	99.00	1	745	0.13%
2021/03/10	15	99.97	11.3	100.54	98.00	3.7	727	0.51%
2021/03/09	6	94.18	2	96.95	100.00	4	609	0.66%
2021/03/05	0.3	91.00	0	0.00	90.70	0.3	510	0.06%
2021/03/04	2	92.75	2	91.20	91.10	0	507	0.00%
2021/03/03	0	0.00	2	90.70	92.40	-2	505	-0.40%
2021/03/02	2	92.10	0	0.00	90.10	2	498	0.40%
2021/02/26	5	94.12	0	0.00	95.60	5	487	1.03%
2021/02/25	1	92.00	0	0.00	95.00	1	460	0.22%
2021/02/24	1	92.50	0	0.00	94.20	1	430	0.23%
2021/02/23	4	93.03	3	89.17	90.50	1	372	0.27%
2020/12/23	0	0.00	2	74.25	75.20	-2	256	-0.78%
2020/12/16	1	80.10	0	0.00	79.60	1	239	0.42%
2020/12/07	2	78.30	0	0.00	78.30	2	213	0.94%
2020/12/04	0	0.00	20	78.47	78.40	-20	211	-9.48%
2020/12/01	2	76.80	0	0.00	76.80	2	200	1.00%
2020/11/30	1	78.30	0	0.00	78.10	1	196	0.51%
2020/11/24	2	74.90	0	0.00	74.90	2	158	1.26%
2020/11/17	21	75.02	1	73.00	72.90	20	138	14.40%
2020/08/17	0	0.00	1	67.90	67.60	-1	407	-0.25%
2020/08/11	0	0.00	1	67.70	67.50	-1	420	-0.24%
2020/07/20	1	70.30	0	0.00	70.20	1	460	0.22%
2020/07/06	0	0.00	1	76.60	76.30	-1	473	-0.21%
2020/06/16	1	79.80	0	0.00	79.80	1	484	0.21%
2020/06/12	0	0.00	2	78.30	78.20	-2	492	-0.41%
2020/06/05	0	0.00	1	80.30	80.50	-1	458	-0.22%
2020/06/04	0	0.00	1	80.60	79.80	-1	450	-0.22%
2020/06/03	1	79.60	1	79.80	79.80	0	448	0.00%
2020/06/01	1	79.50	1	79.80	79.50	0	439	0.00%
2020/05/29	1	78.10	0	0.00	78.40	1	433	0.23%
2020/05/28	1	80.00	0	0.00	77.70	1	429	0.23%
2020/05/26	0	0.00	3	81.20	78.70	-3	383	-0.78%
2020/05/25	1	75.80	1	76.50	76.50	0	336	0.00%
2020/05/21	1	69.80	0	0.00	70.40	1	308	0.32%
2020/05/20	0	0.00	1	70.00	69.80	-1	307	-0.32%
2020/05/19	3	71.50	0	0.00	70.40	3	306	0.98%
2020/05/11	1	71.90	0	0.00	71.90	1	310	0.32%
2020/03/31	0	0.00	1	57.40	55.60	-1	359	-0.28%
2020/03/26	1	53.50	0	0.00	54.10	1	369	0.27%
2020/03/17	0	0.00	4	56.60	56.70	-4	341	-1.17%
2020/02/18	5	72.22	0	0.00	72.50	5	285	1.75%
2020/02/14	0	0.00	1	74.00	74.00	-1	279	-0.36%
2020/02/13	2	73.50	0	0.00	73.50	2	275	0.73%
2020/02/11	0	0.00	2	71.20	71.30	-2	264	-0.76%
2020/02/05	1	69.20	0	0.00	69.50	1	245	0.41%
2020/02/03	0	0.00	3	65.10	66.00	-3	228	-1.31%
2020/01/31	2	70.80	0	0.00	71.10	2	212	0.94%
2020/01/30	1	72.90	0	0.00	72.90	1	193	0.52%
2020/01/16	3	80.80	0	0.00	80.90	3	181	1.65%
2020/01/13	0	0.00	3	81.50	82.20	-3	171	-1.75%
2020/01/10	0	0.00	1	88.40	88.80	-1	156	-0.64%
2019/11/21	1	75.70	0	0.00	75.60	1	64	1.56%
2019/07/12	2	82.70	0	0.00	82.70	2	95	2.10%
2019/05/06	0	0.00	4	86.05	85.30	-4	111	-3.57%
2019/04/11	1	86.90	0	0.00	86.50	1	103	0.97%
2019/03/22	3	93.30	1	92.80	91.70	2	81	2.46%
2019/03/21	2	91.40	0	0.00	91.60	2	76	2.61%
2019/02/12	0	0.00	32	84.50	85.00	-32	112	-28.48%
2019/02/11	0	0.00	210	85.15	84.80	-210	112	-186.67%	大賣/鉅額交易
2019/01/30	0	0.00	30	87.34	87.30	-30	108	-27.57%
2019/01/29	0	0.00	20	87.35	87.30	-20	109	-18.28%
2019/01/28	0	0.00	11	88.53	88.00	-11	109	-10.07%
2019/01/21	1	88.50	0	0.00	89.50	1	114	0.88%
2018/12/13	5	87.60	1	87.50	87.60	4	147	2.72%
2018/12/12	25	88.10	0	0.00	88.20	25	146	17.06%
2018/12/06	80	89.08	0	0.00	88.70	80	148	53.93%
2018/12/05	95	89.41	0	0.00	90.20	95	148	64.15%
2018/12/04	15	92.50	0	0.00	89.90	15	147	10.17%
2018/12/03	82	90.82	0	0.00	91.00	82	146	56.14%
2018/11/27	1	89.10	0	0.00	89.10	1	133	0.75%
2018/11/26	1	89.80	1	89.50	87.60	0	126	0.00%
2018/09/13	0	0.00	1	88.80	90.90	-1	132	-0.75%
2018/08/15	1	96.10	0	0.00	95.30	1	177	0.56%
2018/08/13	1	96.80	0	0.00	95.30	1	179	0.56%
2018/08/08	2	100.00	0	0.00	99.60	2	175	1.14%
2018/07/31	0	0.00	1	107.50	106.50	-1	188	-0.53%
2018/07/12	0	0.00	1	108.50	108.50	-1	195	-0.51%
2018/06/20	1	112.00	0	0.00	112.50	1	220	0.45%
2018/06/19	1	115.00	0	0.00	114.00	1	219	0.45%
2018/05/31	1	124.50	1	124.50	124.50	0	221	0.00%
2018/05/18	0	0.00	1	120.00	120.00	-1	221	-0.45%
2018/05/03	0	0.00	2	110.50	108.50	-2	286	-0.70%
2018/04/26	1	109.50	1	108.50	108.50	0	363	0.00%
2018/04/24	1	110.00	0	0.00	110.00	1	425	0.24%
2018/04/20	0	0.00	1	117.00	118.50	-1	442	-0.23%
2018/04/17	1	115.00	0	0.00	117.00	1	475	0.21%
2018/04/16	1	116.50	0	0.00	117.00	1	533	0.19%
2018/04/12	1	118.00	0	0.00	119.50	1	612	0.16%
2018/04/03	0	0.00	3	122.00	121.00	-3	627	-0.48%
2018/03/30	2	118.50	0	0.00	117.50	2	624	0.32%
2018/03/27	0	0.00	1	124.00	122.50	-1	618	-0.16%
2018/03/26	3	120.50	0	0.00	120.50	3	613	0.49%
2018/03/08	0	0.00	2	131.00	129.50	-2	617	-0.32%
2018/03/02	2	127.50	0	0.00	127.50	2	604	0.33%
2018/02/08	0	0.00	1	127.00	125.00	-1	580	-0.17%
2018/02/06	1	119.00	0	0.00	119.00	1	572	0.17%
2018/01/31	1	134.00	6	133.42	135.00	-5	535	-0.93%
2018/01/29	5	132.50	0	0.00	130.00	5	510	0.98%
2018/01/25	1	140.00	1	137.50	133.00	0	497	0.00%
2018/01/24	1	136.00	1	134.00	135.00	0	471	0.00%
2018/01/23	0	0.00	1	133.00	132.00	-1	457	-0.22%
2018/01/22	1	131.00	10	138.00	130.50	-9	445	-2.02%
2018/01/19	11	132.86	6	131.92	132.50	5	418	1.19%
2018/01/18	5	127.00	0	0.00	126.00	5	366	1.37%
2018/01/17	1	123.00	1	125.00	122.50	0	353	0.00%
2018/01/15	1	126.50	2	124.50	124.50	-1	330	-0.30%
2018/01/12	2	126.25	2	123.00	123.00	0	323	0.00%
2018/01/11	1	123.00	1	123.50	125.00	0	312	0.00%
2018/01/10	2	122.75	3	125.50	125.00	-1	295	-0.34%
2018/01/09	3	117.50	5	116.80	117.50	-2	235	-0.85%
2018/01/08	1	110.00	1	112.50	110.00	0	170	0.00%