長聖 (6712)-台新券商分點個股進出

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

長聖

(6712)

可現股當沖

股價
204.0
漲跌
▼0.5
漲幅
-0.24%
成交量
499張
產業
上櫃生技醫療類股
108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

長聖 (6712)籌碼相關－台新券商分點個股進出

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

台新券商分點個股進出
台新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
2024/04/24	1.1	202.12	0.2	203.50	204.00	0.9	693	0.14%
2024/04/23	4	203.63	0	0.00	204.50	4	693	0.58%
2024/04/22	3.3	201.00	1.1	199.70	200.50	2.2	693	0.32%
2024/04/19	1.1	200.27	9	201.33	200.00	-7.9	693	-1.14%
2024/04/18	0.4	205.50	1	204.50	204.50	-0.6	683	-0.09%
2024/04/17	4	205.63	0	0.00	206.00	4	683	0.59%
2024/04/16	1	204.00	12	204.21	204.50	-11	683	-1.61%
2024/04/15	4	209.25	7	208.64	209.00	-3	680	-0.44%
2024/04/12	8.2	215.77	2.1	215.45	214.50	6.1	676	0.90%
2024/04/11	3	214.33	1	214.50	214.00	2	681	0.29%
2024/04/10	1	217.04	5	217.93	217.50	-4	677	-0.59%
2024/04/09	1	216.00	2	217.00	216.50	-1	679	-0.15%
2024/04/08	11.6	216.79	0	0.00	215.00	11.6	679	1.71%
2024/04/03	3.2	214.66	0	0.00	214.50	3.2	675	0.48%
2024/04/02	13.4	214.04	1	213.50	213.50	12.4	671	1.85%
2024/04/01	2	219.50	2	219.00	219.00	0	659	0.00%
2024/03/29	2	216.00	0	0.00	217.50	2	657	0.30%
2024/03/28	4.1	219.02	0	0.00	217.50	4.1	654	0.62%
2024/03/27	16	219.28	3	219.67	218.50	13	646	2.01%
2024/03/26	1.3	211.36	1	213.00	213.00	0.3	627	0.04%
2024/03/25	4.7	216.09	8	214.44	215.50	-3.3	621	-0.53%
2024/03/22	4.2	209.22	4	211.00	209.50	0.2	612	0.02%
2024/03/21	1	214.03	1	214.50	214.00	0	602	0.00%
2024/03/20	1	215.50	2	217.00	216.00	-1	599	-0.17%
2024/03/19	7	214.50	3.4	215.47	215.50	3.6	592	0.60%
2024/03/18	4.1	209.90	4	210.25	209.00	0.1	577	0.02%
2024/03/15	2	206.48	0	0.00	205.00	2	556	0.36%
2024/03/13	5	205.10	8	206.63	204.00	-3	547	-0.55%
2024/03/12	1	206.00	0.2	207.69	205.50	0.8	545	0.15%
2024/03/11	8.3	208.51	3	204.50	205.50	5.3	546	0.97%
2024/03/08	5.2	209.94	3	211.83	208.50	2.2	552	0.40%
2024/03/07	9.9	214.20	11.4	215.75	215.50	-1.5	545	-0.27%
2024/03/06	10	218.35	3	219.50	219.00	7	531	1.32%
2024/03/05	8.3	222.64	5.2	223.77	221.00	3.1	520	0.60%
2024/03/04	31	224.70	6.3	225.53	225.00	24.7	508	4.84%
2024/03/01	13	217.08	1.7	217.74	217.00	11.3	482	2.35%
2024/02/29	12.6	225.19	7.3	224.76	220.00	5.2	478	1.10%
2024/02/27	12.2	219.16	11.5	214.86	220.50	0.8	450	0.17%
2024/02/26	54.1	215.47	14.3	211.30	216.50	39.8	424	9.37%
2024/02/23	12	199.92	1	199.00	200.00	11	379	2.90%
2024/02/22	2	201.00	0.2	200.26	199.50	1.8	379	0.47%
2024/02/21	0.4	199.14	2	199.75	200.50	-1.7	372	-0.44%
2024/02/20	0	198.50	1.1	197.09	198.00	-1.1	365	-0.30%
2024/02/19	2.2	196.14	8.1	196.51	195.50	-5.9	366	-1.61%
2024/02/16	2.1	197.26	10	198.00	197.50	-7.9	366	-2.16%
2024/02/15	7	199.71	3.2	199.02	200.00	3.8	365	1.04%
2024/02/05	1	196.50	6.5	198.05	198.00	-5.5	372	-1.46%
2024/02/02	11.1	197.00	2	197.75	195.00	9.1	386	2.35%
2024/02/01	2	193.50	2.2	194.92	195.00	-0.2	389	-0.05%
2024/01/31	0	195.00	0	0.00	194.50	0	394	0.00%
2024/01/30	2.1	195.48	1	195.00	195.00	1.1	412	0.27%
2024/01/29	3	198.00	0	0.00	197.50	3	414	0.72%
2024/01/26	9	198.44	3.1	198.33	198.50	6	424	1.40%
2024/01/25	0.1	196.01	0.5	196.50	196.00	-0.4	434	-0.09%
2024/01/23	3.1	199.31	2	198.25	197.50	1.1	450	0.23%
2024/01/22	12	200.36	3.8	199.83	200.50	8.2	464	1.77%
2024/01/19	1	193.00	9	193.56	193.00	-8	474	-1.69%
2024/01/18	0.1	193.00	3	191.50	194.00	-2.9	483	-0.60%
2024/01/17	0.3	193.00	3	191.50	192.50	-2.7	486	-0.56%
2024/01/16	0	0.00	4	196.50	194.50	-4	489	-0.82%
2024/01/15	0.1	197.00	2	196.50	197.00	-1.9	495	-0.38%
2024/01/12	2.5	193.70	1	195.00	193.00	1.5	503	0.30%
2024/01/11	4	194.00	0.3	194.03	193.50	3.7	511	0.72%
2024/01/10	0.2	195.00	5	194.00	194.00	-4.8	515	-0.93%
2024/01/09	5	198.10	0	0.00	196.00	5	524	0.95%
2024/01/08	3	198.83	9.1	199.51	200.00	-6.1	528	-1.15%
2024/01/05	7.2	198.72	0	0.00	198.50	7.2	529	1.36%
2024/01/04	0	0.00	1	197.00	196.50	-1	526	-0.19%
2024/01/03	6.2	196.44	5	196.80	196.50	1.2	539	0.21%
2024/01/02	0	0.00	1.1	197.54	197.50	-1.1	548	-0.21%
2023/12/29	1	195.50	0	195.50	195.50	1	563	0.18%
2023/12/27	0	0.00	1	194.50	194.50	-1	600	-0.17%
2023/12/26	8	193.50	4	194.13	195.50	4	617	0.65%
2023/12/25	11	193.50	1.6	193.59	192.50	9.4	621	1.51%
2023/12/22	1	193.00	1	192.50	192.50	0	622	0.00%
2023/12/21	0	0.00	2	193.00	193.00	-2	630	-0.32%
2023/12/20	0	194.00	1	194.00	193.00	-1	652	-0.15%
2023/12/19	1.1	192.64	2	193.00	192.50	-0.9	677	-0.13%
2023/12/18	1.1	194.18	8.1	194.77	194.00	-7	682	-1.03%
2023/12/15	3	195.50	4.1	195.51	195.50	-1.1	680	-0.16%
2023/12/14	1	195.00	0	0.00	194.00	1	680	0.15%
2023/12/13	0.1	195.94	1	195.50	195.50	-0.9	682	-0.13%
2023/12/12	12	194.04	1	193.50	194.00	11	685	1.61%
2023/12/11	3.5	195.04	1	194.00	194.00	2.5	686	0.36%
2023/12/08	0	196.50	0	0.00	195.50	0	685	0.00%
2023/12/07	2	197.75	2.1	196.55	196.50	-0.1	689	-0.01%
2023/12/06	3	199.33	0.1	199.00	198.50	2.9	685	0.43%
2023/12/05	1.2	203.48	2	202.25	199.00	-0.9	682	-0.12%
2023/12/04	1.1	199.14	0	0.00	200.50	1.1	680	0.16%
2023/12/01	1	198.50	0	0.00	198.50	1	680	0.15%
2023/11/30	0.1	197.50	0.2	197.50	198.00	-0.1	687	-0.02%
2023/11/29	4	196.75	3.1	197.48	198.00	0.9	718	0.13%
2023/11/28	1	196.00	1	197.00	197.00	0	723	0.00%
2023/11/27	5	199.00	8	197.38	197.00	-3	723	-0.42%
2023/11/24	4	196.00	0	0.00	196.00	4	724	0.55%
2023/11/23	1.1	197.87	3.1	197.97	197.00	-2	724	-0.28%
2023/11/22	0	194.50	0	0.00	194.50	0	719	0.00%
2023/11/21	3	193.67	1	195.00	194.00	2	718	0.28%
2023/11/20	0.1	195.48	0	0.00	195.00	0.1	717	0.01%
2023/11/17	0.1	194.99	0	0.00	195.00	0.1	721	0.01%
2023/11/16	4	193.50	0	0.00	194.00	4	727	0.55%
2023/11/15	2	194.00	0	0.00	193.50	2	732	0.27%
2023/11/13	21	193.59	17	191.82	191.50	4	736	0.55%
2023/11/10	16	197.63	9.9	197.80	196.00	6.1	739	0.83%
2023/11/09	4	200.63	3	201.00	199.00	1	731	0.14%
2023/11/08	3	202.33	1	203.00	201.50	2	752	0.27%
2023/11/07	15	203.90	6	203.83	203.00	9	795	1.13%
2023/11/06	4	201.63	1	201.50	201.00	3	781	0.38%
2023/11/03	6.1	200.82	6.1	200.19	198.50	0	780	0.00%
2023/11/02	5	201.10	2	205.00	200.00	3	778	0.39%
2023/10/31	1.2	200.25	6.1	201.71	199.50	-4.9	776	-0.63%
2023/10/30	8.7	205.56	4	205.13	203.00	4.7	776	0.60%
2023/10/27	16	204.84	14.1	205.36	206.00	1.9	762	0.25%
2023/10/26	22	199.09	4	199.00	198.00	18	741	2.43%
2023/10/25	1	201.50	0.1	201.50	201.50	0.9	736	0.12%
2023/10/24	6	200.25	2.2	201.02	201.00	3.8	740	0.51%
2023/10/23	1	200.00	1.1	200.95	200.00	-0.1	742	-0.01%
2023/10/20	4	200.13	1	200.50	199.00	3	748	0.40%
2023/10/19	9	202.83	19.4	201.86	203.00	-10.4	740	-1.40%
2023/10/18	2.1	199.50	12	199.38	198.00	-9.9	735	-1.35%
2023/10/17	1	202.00	1.5	203.73	201.50	-0.5	742	-0.07%
2023/10/16	1	199.50	3.2	200.34	198.00	-2.2	748	-0.29%
2023/10/13	2	203.00	1.1	202.82	202.00	0.9	750	0.12%
2023/10/12	2.9	206.67	4.1	208.23	206.50	-1.2	753	-0.16%
2023/10/11	4	206.75	1	210.00	205.00	3	753	0.40%
2023/10/06	4	209.00	14.3	208.99	209.00	-10.3	744	-1.38%
2023/10/05	10.1	205.26	26	203.25	206.00	-15.9	728	-2.18%
2023/10/04	40.2	201.86	10	201.05	203.00	30.2	710	4.25%
2023/10/03	7	202.43	6	199.67	198.00	1	695	0.14%
2023/10/02	2	202.25	7.4	202.95	205.00	-5.4	677	-0.80%
2023/09/28	6	199.00	2	199.00	200.00	4	667	0.60%
2023/09/26	9	197.22	0	0.00	195.50	9	677	1.33%
2023/09/25	10	200.00	5.2	199.42	201.00	4.8	675	0.71%
2023/09/22	8	196.81	4	200.63	194.00	4	658	0.61%
2023/09/21	0.3	196.15	1	197.50	197.00	-0.7	638	-0.11%
2023/09/20	0.1	193.50	1.4	194.11	195.50	-1.3	641	-0.20%
2023/09/19	0	194.00	0	0.00	195.00	0	649	0.00%
2023/09/18	17	197.24	16.2	197.01	197.00	0.8	649	0.12%
2023/09/15	0	197.00	1.2	194.00	197.50	-1.2	648	-0.19%
2023/09/14	1.1	197.32	1	195.50	195.50	0.1	647	0.02%
2023/09/13	7	194.07	0	0.00	196.00	7	648	1.08%
2023/09/12	9	193.33	2.2	192.50	194.50	6.8	650	1.04%
2023/09/11	2	196.75	0.2	195.50	195.50	1.8	650	0.28%
2023/09/07	1	197.50	1	198.00	196.50	0	656	0.00%
2023/09/06	4.1	201.66	3.3	203.05	202.00	0.8	648	0.12%
2023/09/05	4.2	197.13	7	198.01	199.50	-2.9	639	-0.45%
2023/09/04	4.2	200.92	5.5	200.54	196.50	-1.3	636	-0.21%
2023/09/01	2	194.50	3.1	195.30	195.00	-1.1	606	-0.18%
2023/08/31	2	193.25	4.1	194.83	193.50	-2.1	606	-0.34%
2023/08/30	7	193.43	5.4	192.51	194.00	1.6	612	0.26%
2023/08/29	0	0.00	5.5	189.00	190.00	-5.5	616	-0.90%
2023/08/25	1	189.00	1	190.00	190.00	0	634	0.00%
2023/08/24	0	0.00	5	188.30	188.50	-5	640	-0.79%
2023/08/23	0.2	188.50	0.1	189.00	190.00	0.1	660	0.02%
2023/08/22	2.1	192.26	1.1	194.55	192.00	1	683	0.14%
2023/08/21	0	0.00	19	191.03	193.00	-19	701	-2.71%
2023/08/18	1	189.50	2.1	188.71	190.00	-1.1	703	-0.16%
2023/08/17	1	187.00	2	189.50	188.50	-1	719	-0.14%
2023/08/16	3.2	186.84	6.7	187.76	188.00	-3.5	728	-0.48%
2023/08/15	1.3	179.00	9	178.83	180.50	-7.7	720	-1.07%
2023/08/14	18.3	174.92	24.2	175.90	176.00	-5.9	729	-0.82%
2023/08/11	20.5	178.09	20.7	174.17	172.50	-0.2	727	-0.02%
2023/08/10	1	192.50	0	0.00	191.50	1	788	0.13%
2023/08/09	0.3	193.00	2.1	194.00	193.50	-1.8	927	-0.19%
2023/08/08	5.4	192.91	3	193.17	192.50	2.4	979	0.25%
2023/08/07	0.1	195.50	2	195.25	196.50	-1.9	1,005	-0.19%
2023/08/04	2.1	196.95	5.1	196.48	196.50	-3	1,027	-0.29%
2023/08/02	18.1	196.53	3	196.16	193.50	15.1	1,034	1.46%
2023/08/01	1.9	193.45	1	194.00	195.00	0.9	1,033	0.09%
2023/07/31	3.1	191.38	0	0.00	192.00	3.1	1,047	0.29%
2023/07/28	3.1	192.53	1.6	192.68	192.50	1.5	1,071	0.14%
2023/07/27	3.1	194.15	10	196.15	193.50	-6.9	1,097	-0.63%
2023/07/26	9.6	194.33	4	196.13	193.50	5.6	1,110	0.50%
2023/07/25	12	197.37	5.3	196.70	197.50	6.7	1,118	0.60%
2023/07/24	0	0.00	4.3	193.51	193.50	-4.3	1,122	-0.38%
2023/07/21	1	193.50	2.1	193.54	193.00	-1.1	1,164	-0.09%
2023/07/20	6.2	196.13	3	194.00	194.00	3.2	1,194	0.27%
2023/07/19	6.2	197.73	6.1	196.59	197.00	0.1	1,215	0.01%
2023/07/18	7.5	192.79	2.1	196.74	192.50	5.4	1,275	0.42%
2023/07/17	4	197.12	11.3	196.18	197.50	-7.3	1,382	-0.53%
2023/07/14	4	192.38	2	193.50	193.00	2	1,458	0.13%
2023/07/13	1.2	190.59	1.2	191.48	190.50	0	1,476	0.00%
2023/07/11	0.2	192.03	0	192.00	192.00	0.2	1,503	0.01%
2023/07/10	1.1	192.98	1.1	194.93	192.00	0	1,524	0.00%
2023/07/07	4.4	192.23	7	192.43	193.50	-2.7	1,549	-0.17%
2023/07/06	2.2	194.09	0	0.00	193.50	2.2	1,556	0.14%
2023/07/05	0.1	197.00	1	197.01	196.50	-0.9	1,564	-0.06%
2023/07/04	2.2	196.57	6.2	197.70	197.00	-4	1,590	-0.25%
2023/07/03	3.1	193.19	1.1	195.82	194.00	2	1,630	0.12%
2023/06/30	1.2	195.50	1.1	198.82	195.50	0.1	1,700	0.00%
2023/06/29	0	0.00	1	195.50	197.00	-1	1,708	-0.06%
2023/06/28	1.1	195.36	5.4	194.89	195.00	-4.3	1,718	-0.25%
2023/06/27	2	193.75	2.7	194.56	193.00	-0.7	1,730	-0.04%
2023/06/26	0	0.00	0.4	191.50	191.00	-0.4	1,753	-0.02%
2023/06/21	0	192.00	2.6	192.44	192.00	-2.6	1,801	-0.14%
2023/06/20	4	192.75	1	192.50	192.50	3	1,815	0.17%
2023/06/19	2	194.25	3	195.50	195.50	-1	1,817	-0.06%
2023/06/16	0	0.00	2	193.50	193.00	-2	1,823	-0.11%
2023/06/15	3.1	191.52	2	192.25	192.00	1.1	1,831	0.06%
2023/06/14	3	194.17	1.1	197.00	193.00	2	1,846	0.11%
2023/06/13	1.1	193.02	7	193.50	193.50	-6	1,849	-0.32%
2023/06/12	25	195.24	1	194.50	193.50	24	1,855	1.29%
2023/06/09	0	0.00	4	193.13	195.00	-4	1,866	-0.21%
2023/06/08	9.1	193.51	1	194.00	193.50	8.1	1,871	0.43%
2023/06/06	3.1	194.58	3	195.00	196.50	0.1	1,906	0.01%
2023/06/05	9	195.94	1	196.00	195.50	8	1,935	0.41%
2023/06/02	7	197.64	5	198.20	196.00	2	1,941	0.10%
2023/06/01	12.2	196.42	0	196.50	194.00	12.1	1,950	0.62%
2023/05/31	4.5	194.31	6	194.92	198.00	-1.6	1,956	-0.08%
2023/05/30	2.3	191.04	0	0.00	190.50	2.3	1,963	0.11%
2023/05/29	11.6	189.65	4	190.75	191.50	7.6	1,972	0.38%
2023/05/26	18.4	204.47	98.1	205.73	205.00	-79.7	1,970	-4.05%
2023/05/25	9.2	211.86	6.2	213.03	209.50	3	1,949	0.15%
2023/05/24	3.2	217.06	6	216.08	215.00	-2.8	1,937	-0.14%
2023/05/23	5	214.50	7.1	213.87	216.00	-2.1	1,939	-0.11%
2023/05/22	4.1	215.40	8	216.81	216.50	-3.9	1,938	-0.20%
2023/05/19	6.5	211.96	38	211.76	212.00	-31.5	1,965	-1.60%
2023/05/18	8	215.81	12	215.54	213.00	-4	2,045	-0.20%
2023/05/17	22	213.84	12.4	213.73	214.00	9.6	2,134	0.45%
2023/05/16	60.6	216.39	39.1	214.54	214.50	21.5	2,132	1.01%
2023/05/15	112.2	227.63	129.7	227.14	226.00	-17.5	2,045	-0.86%	大買/大賣/
2023/05/12	18.1	220.37	8	218.58	216.50	10.1	1,981	0.51%
2023/05/11	15	218.00	40	220.38	216.50	-25	1,956	-1.28%
2023/05/10	40	222.95	12	222.17	224.00	28	2,001	1.40%
2023/05/09	4.1	216.14	3	218.33	213.50	1.1	2,083	0.05%
2023/05/08	3	221.65	2	221.25	219.00	1	2,162	0.05%
2023/05/05	2	222.50	5	223.50	222.00	-3	2,171	-0.14%
2023/05/04	7.1	222.30	7.1	222.87	223.00	0	2,176	0.00%
2023/05/03	9	221.67	10.2	221.83	219.00	-1.2	2,164	-0.06%
2023/05/02	2	216.78	5.1	218.34	219.50	-3.1	2,153	-0.14%
2023/04/28	3	209.83	7.1	211.93	213.00	-4.1	2,140	-0.19%
2023/04/27	6.1	204.30	3	204.00	206.00	3.1	2,126	0.15%
2023/04/26	14	206.71	4	207.71	205.00	9.9	2,123	0.47%
2023/04/25	4.8	216.39	1.1	217.62	219.00	3.8	2,085	0.18%
2023/04/24	6	215.58	7.5	218.58	217.00	-1.5	2,070	-0.07%
2023/04/21	33.7	219.81	30.8	221.09	211.00	2.9	2,045	0.14%
2023/04/20	46.2	234.10	33.6	235.07	227.50	12.6	1,978	0.64%
2023/04/19	22.3	227.53	38.2	226.91	230.00	-16	1,872	-0.85%
2023/04/18	2	219.75	10	221.55	221.50	-8	1,796	-0.45%
2023/04/17	0	0.00	2	220.50	220.50	-2	1,794	-0.11%
2023/04/14	7	218.53	4	219.38	217.00	3	1,804	0.17%
2023/04/13	2.1	221.18	10	221.10	221.00	-8	1,816	-0.44%
2023/04/12	13	218.23	17	219.65	219.00	-4	1,837	-0.22%
2023/04/11	4	215.00	0	0.00	214.50	4	1,850	0.22%
2023/04/10	8.1	217.07	6.2	216.10	216.00	1.9	1,891	0.10%
2023/04/07	24	218.50	11	219.77	219.50	13	1,929	0.67%
2023/04/06	24	220.15	39	221.17	218.00	-15	1,927	-0.78%
2023/03/31	46	215.99	49.3	218.26	216.50	-3.3	1,886	-0.17%
2023/03/30	7	212.00	4.1	211.61	211.00	2.9	1,828	0.16%
2023/03/29	12	211.79	4.2	210.71	211.50	7.8	1,823	0.43%
2023/03/28	9.2	207.18	10.6	210.86	208.00	-1.4	1,838	-0.08%
2023/03/27	28.2	216.19	20	213.45	211.50	8.2	1,833	0.44%
2023/03/24	8.4	212.15	21.3	211.67	214.00	-12.8	1,828	-0.70%
2023/03/23	7	203.93	22.3	203.67	203.00	-15.3	1,787	-0.85%
2023/03/22	3	199.33	1	200.00	200.00	2	1,789	0.11%
2023/03/21	8	199.13	14	201.25	198.50	-6	1,804	-0.33%
2023/03/20	2.1	199.55	2.3	203.02	201.50	-0.2	1,810	-0.01%
2023/03/17	30.2	199.45	8	198.25	202.00	22.2	1,825	1.22%
2023/03/16	6.1	192.29	3	192.67	190.50	3.1	1,857	0.17%
2023/03/15	4	197.75	8	196.75	196.50	-4	1,959	-0.20%
2023/03/14	14.5	195.35	23	194.39	194.50	-8.5	2,006	-0.42%
2023/03/13	8.4	191.68	7.2	191.51	190.50	1.2	2,030	0.06%
2023/03/10	5.1	195.80	3	196.33	194.00	2.1	2,054	0.10%
2023/03/09	14.3	196.17	4	194.63	194.50	10.3	2,098	0.49%
2023/03/08	14.6	200.44	10	201.60	199.00	4.6	2,083	0.22%
2023/03/07	4.1	204.32	91	205.36	204.00	-86.9	2,074	-4.19%
2023/03/06	6.5	206.57	2	206.27	206.50	4.4	2,095	0.21%
2023/03/03	8.1	209.38	10	209.50	208.50	-2	2,127	-0.09%
2023/03/02	5	210.80	0	0.00	211.50	5	2,172	0.23%
2023/03/01	11.3	210.09	1	211.50	208.50	10.3	2,239	0.46%
2023/02/24	8.4	215.29	2	215.25	214.00	6.4	2,270	0.28%
2023/02/23	3	218.83	0	0.00	219.00	3	2,331	0.13%
2023/02/22	3	218.67	3	219.00	219.00	0	2,385	0.00%
2023/02/21	11	219.00	6	218.50	218.50	5	2,433	0.21%
2023/02/20	18.3	220.94	7	219.64	217.00	11.3	2,438	0.46%
2023/02/17	21	222.41	43.2	223.71	220.00	-22.2	2,427	-0.91%
2023/02/16	26.2	228.63	99	229.94	224.50	-72.8	2,393	-3.04%
2023/02/15	72.2	238.03	96.2	237.27	230.50	-24	2,321	-1.03%
2023/02/14	2	232.50	15.1	231.36	230.50	-13.1	2,223	-0.59%
2023/02/13	19	228.47	10	229.20	227.50	9	2,202	0.41%
2023/02/10	59	232.85	17.2	232.57	228.50	41.8	2,194	1.90%
2023/02/09	8.1	229.81	12	231.63	230.00	-3.9	2,118	-0.18%
2023/02/08	52.1	230.31	44	229.38	231.50	8.1	2,107	0.38%
2023/02/07	125	231.79	56.5	232.01	236.00	68.5	2,042	3.35%	大買/
2023/02/06	33	225.65	70.6	225.73	225.00	-37.6	1,946	-1.93%
2023/02/03	5	215.30	101	216.74	215.00	-96	1,871	-5.13%	大賣/
2023/02/02	16	217.47	3	216.67	217.50	13	1,867	0.70%
2023/02/01	11.2	217.60	13	217.35	217.50	-1.8	1,855	-0.10%
2023/01/31	19.1	210.86	20.1	212.49	214.50	-1	1,851	-0.05%
2023/01/30	3	208.17	0	0.00	209.50	3	1,842	0.16%
2023/01/17	1.1	206.09	1	207.00	206.00	0.1	1,848	0.01%
2023/01/16	9	205.11	1	206.50	207.00	8	1,853	0.43%
2023/01/12	15	209.00	53	207.12	206.50	-38	1,878	-2.02%
2023/01/11	4.2	214.45	1	213.50	213.50	3.2	1,868	0.17%
2023/01/10	8.2	214.00	1	215.00	215.00	7.2	1,897	0.38%
2023/01/09	2	214.50	6	218.58	218.00	-4	1,899	-0.21%
2023/01/06	8	218.88	3	217.00	216.00	5	1,901	0.26%
2023/01/05	9.1	221.30	4	222.00	218.00	5.1	1,915	0.27%
2023/01/04	14.2	223.86	32	222.80	222.00	-17.9	1,904	-0.94%
2023/01/03	26	224.06	34	222.79	224.00	-8	1,903	-0.42%
2022/12/30	66.1	224.00	49.1	221.55	220.50	17	1,925	0.88%
2022/12/29	62	220.37	47	220.28	218.00	15	1,891	0.79%
2022/12/28	43	220.10	36	219.86	218.00	7	1,868	0.37%
2022/12/27	40	216.95	41.2	218.23	219.50	-1.2	1,830	-0.07%
2022/12/26	27	209.43	26.4	212.27	212.00	0.7	1,783	0.04%
2022/12/23	27	204.59	12	205.92	205.50	15	1,776	0.84%
2022/12/22	4	204.13	18.2	203.19	204.50	-14.2	1,785	-0.80%
2022/12/21	5.2	198.63	1	201.00	198.50	4.2	1,796	0.23%
2022/12/20	16.1	200.21	24	202.75	197.00	-8	1,812	-0.44%
2022/12/19	15	208.63	1	209.50	205.50	14	1,801	0.78%
2022/12/16	13	209.04	29	208.09	205.50	-16	1,812	-0.88%
2022/12/15	4	205.50	4.1	205.88	206.00	-0.1	1,802	0.00%
2022/12/14	15	207.30	19.1	206.40	207.50	-4.1	1,811	-0.22%
2022/12/13	11	212.36	16	213.59	208.50	-5	1,804	-0.28%
2022/12/12	12.1	210.24	19	211.21	211.00	-6.9	1,803	-0.38%
2022/12/09	19	214.34	6	213.92	211.50	13	1,820	0.71%
2022/12/08	22	218.89	18	219.78	215.50	4	1,838	0.22%
2022/12/07	48.2	219.82	76.1	218.11	218.50	-27.9	1,832	-1.52%
2022/12/06	22.1	214.69	40	215.19	210.50	-17.9	1,798	-0.99%
2022/12/05	20.1	211.56	14.1	212.64	214.00	6	1,775	0.34%
2022/12/02	10.1	207.87	3	209.83	207.50	7.1	1,792	0.40%
2022/12/01	25.1	208.49	18	208.39	211.50	7.1	1,825	0.39%
2022/11/30	3	204.50	4	205.13	205.00	-1	1,884	-0.05%
2022/11/29	23	203.41	24	203.67	203.50	-1	2,001	-0.05%
2022/11/28	24	205.75	33.1	205.47	203.50	-9.1	2,093	-0.43%
2022/11/25	43	212.84	19.2	215.21	205.50	23.8	2,159	1.10%
2022/11/24	42	219.55	18	220.39	219.00	24	2,163	1.11%
2022/11/23	34	222.84	46	225.46	224.00	-12	2,124	-0.56%
2022/11/22	32.1	217.01	22	218.82	213.50	10.1	2,079	0.49%
2022/11/21	53	222.83	71.3	222.08	222.50	-18.3	2,085	-0.88%
2022/11/18	41	213.76	71.1	214.33	214.50	-30.1	2,058	-1.46%
2022/11/17	32	205.19	35	206.80	211.50	-3	2,052	-0.15%
2022/11/16	19	193.21	8	192.94	194.00	11	2,053	0.54%
2022/11/15	10	189.90	1	189.00	189.00	9	2,127	0.42%
2022/11/14	4	191.38	11	192.23	193.50	-7	2,161	-0.32%
2022/11/11	7	192.29	14.1	192.65	191.50	-7.1	2,203	-0.32%
2022/11/10	35	188.94	10	191.80	185.00	25	2,205	1.13%
2022/11/08	9	193.94	8	194.06	187.50	1	2,217	0.05%
2022/11/07	0	0.00	13	189.19	192.00	-13	2,213	-0.59%
2022/11/04	23	193.24	7.1	193.62	191.00	15.9	2,219	0.72%
2022/11/03	4.1	192.32	4	192.50	197.50	0.1	2,228	0.00%
2022/11/02	6.2	192.98	17	191.44	192.00	-10.8	2,224	-0.49%
2022/11/01	18	189.75	9	190.72	191.00	9	2,216	0.41%
2022/10/31	5	183.60	9	184.16	183.50	-4	2,203	-0.18%
2022/10/28	5	176.80	2	181.00	175.00	3	2,223	0.13%
2022/10/27	2	176.75	7	179.57	180.00	-5	2,251	-0.22%
2022/10/26	10	171.50	4	172.13	173.50	6	2,298	0.26%
2022/10/25	4	171.50	4	173.38	172.50	0	2,311	0.00%
2022/10/24	27	178.63	3.3	180.74	175.00	23.7	2,304	1.03%
2022/10/21	5.1	181.02	4	180.63	179.00	1.1	2,309	0.05%
2022/10/20	12.2	181.56	6	178.75	186.00	6.2	2,293	0.27%
2022/10/19	5	180.90	7	180.93	180.00	-2	2,274	-0.09%
2022/10/18	15	181.77	29	180.93	180.00	-14	2,270	-0.62%
2022/10/17	9	170.61	8	172.94	175.50	1	2,250	0.04%
2022/10/14	2	176.25	6	173.17	177.00	-4	2,243	-0.18%
2022/10/13	17	173.29	4.2	169.59	171.00	12.8	2,232	0.57%
2022/10/12	4	178.63	3	179.17	178.50	1	2,213	0.05%
2022/10/11	23	182.22	43	178.31	178.00	-20	2,203	-0.91%
2022/10/07	24	198.23	43	200.66	195.00	-19	2,180	-0.87%
2022/10/06	3	186.67	10.2	190.03	191.00	-7.2	2,131	-0.34%
2022/10/05	11	189.55	5.1	194.00	187.50	5.9	2,124	0.28%
2022/10/04	5.1	194.30	7	194.79	194.00	-1.9	2,120	-0.09%
2022/10/03	5	187.00	7.1	190.56	190.00	-2.1	2,108	-0.10%
2022/09/30	54.1	186.04	10	188.45	191.00	44.1	2,104	2.09%
2022/09/29	10	195.80	9	196.67	191.50	1	2,090	0.05%
2022/09/28	15.1	197.01	20	202.25	190.50	-5	2,072	-0.24%
2022/09/27	28.1	204.90	10	204.25	208.00	18.1	2,050	0.88%
2022/09/26	8	203.26	4	205.50	203.00	4	2,031	0.20%
2022/09/23	32	209.31	5	209.10	207.00	27	2,023	1.33%
2022/09/22	7	214.36	9.5	216.43	217.50	-2.5	2,006	-0.12%
2022/09/21	12.1	216.77	34	216.22	214.50	-21.9	1,995	-1.10%
2022/09/20	9.1	218.17	12	219.92	220.50	-2.9	1,985	-0.14%
2022/09/19	23.1	216.38	26	217.13	219.00	-2.9	1,984	-0.15%
2022/09/16	28.1	220.17	16	218.56	217.50	12.1	1,971	0.61%
2022/09/15	17	225.09	97.2	225.92	224.00	-80.2	1,948	-4.12%
2022/09/14	12.2	225.70	22.4	224.27	222.50	-10.2	1,913	-0.53%
2022/09/13	73.1	226.99	6	230.50	227.00	67.1	1,880	3.57%
2022/09/12	14	240.25	19.3	241.47	242.00	-5.3	1,816	-0.29%
2022/09/08	33.1	240.55	15.1	240.69	238.00	18	1,796	1.00%
2022/09/07	18.7	242.82	30.2	242.45	240.00	-11.5	1,764	-0.65%
2022/09/06	58.1	251.80	59.4	246.56	249.00	-1.3	1,708	-0.08%
2022/09/05	75.3	267.30	78.7	267.20	258.00	-3.4	1,596	-0.22%
2022/09/02	68.4	247.89	122	244.95	254.00	-53.6	1,468	-3.65%	大賣/
2022/09/01	50.4	234.77	44.2	235.95	243.50	6.1	1,363	0.45%
2022/08/31	19.9	224.23	29.2	222.59	223.00	-9.4	1,264	-0.74%
2022/08/30	22.1	210.81	12	210.75	214.00	10.1	1,207	0.84%
2022/08/29	37	211.49	22.1	212.59	209.00	15	1,187	1.26%
2022/08/26	39.1	216.02	22.1	215.18	212.50	17	1,152	1.47%
2022/08/25	27	209.73	31	212.82	215.50	-4	1,115	-0.36%
2022/08/24	18	209.78	35.3	209.62	208.50	-17.3	1,062	-1.63%
2022/08/23	59	205.08	68	205.99	202.50	-9	1,011	-0.89%
2022/08/22	111.1	206.22	52.4	203.12	206.00	58.7	954	6.14%	大買/
2022/08/19	27	191.06	24	190.17	193.50	3	868	0.35%
2022/08/18	27	186.89	74	187.56	184.00	-47	830	-5.66%
2022/08/17	22	184.39	17.1	183.00	183.00	4.9	788	0.62%
2022/08/16	2	180.50	7	181.01	180.00	-5	773	-0.65%
2022/08/15	2	175.02	1	177.00	177.00	1	752	0.14%
2022/08/12	3.3	177.76	7	178.71	177.00	-3.7	753	-0.49%
2022/08/11	5	180.70	6.1	180.12	180.50	-1.1	757	-0.14%
2022/08/10	14.1	180.65	15	180.43	178.50	-1	761	-0.13%
2022/08/09	4	173.00	4	173.50	173.00	0	742	0.00%
2022/08/08	3	170.67	2	170.75	171.00	1	743	0.13%
2022/08/05	3.1	172.86	5	173.50	174.00	-1.9	745	-0.25%
2022/08/04	25	170.14	10.7	170.82	172.00	14.3	745	1.91%
2022/08/03	23.3	183.76	10	180.75	180.00	13.3	715	1.86%
2022/08/02	25.5	182.91	32.3	183.07	186.00	-6.8	689	-0.98%
2022/08/01	8	173.56	4	175.13	173.50	4	653	0.61%
2022/07/29	5	165.80	1	164.50	165.00	4	646	0.62%
2022/07/28	1	166.00	10	164.60	163.50	-9	653	-1.38%
2022/07/27	2	158.75	0	0.00	160.00	2	644	0.31%
2022/07/26	9	160.89	6	162.75	159.50	3	645	0.47%
2022/07/25	3	168.00	0	0.00	165.50	3	641	0.47%
2022/07/22	4.2	164.79	20	164.43	165.50	-15.8	644	-2.45%
2022/07/21	3	157.00	0	0.00	160.00	3	644	0.47%
2022/07/19	1	158.00	0	0.00	159.00	1	703	0.14%
2022/07/14	0	0.00	2	161.00	160.50	-2	775	-0.26%
2022/07/13	3	161.17	2	162.25	160.00	1	797	0.13%
2022/07/12	16	160.28	3.2	157.09	156.50	12.8	871	1.47%
2022/07/11	2	166.25	3	167.17	166.50	-1	913	-0.11%
2022/07/08	1	168.50	0	0.00	167.50	1	935	0.11%
2022/07/06	2	168.00	2	166.00	165.50	0	966	0.00%
2022/07/05	0	167.00	5	167.70	168.00	-5	985	-0.51%
2022/07/04	6	166.67	0	0.00	164.00	6	1,009	0.59%
2022/07/01	4.7	171.62	11	172.36	168.00	-6.3	1,049	-0.60%
2022/06/30	2.1	176.33	3.3	178.15	175.00	-1.3	1,074	-0.12%
2022/06/29	3	178.33	1.1	180.00	179.50	1.9	1,101	0.17%
2022/06/28	5.8	179.98	3	179.33	177.50	2.8	1,133	0.25%
2022/06/27	11	182.23	7.2	183.18	181.50	3.8	1,144	0.33%
2022/06/24	7.4	175.36	1.6	175.88	175.50	5.8	1,149	0.50%
2022/06/23	16	177.88	2	178.50	177.00	14	1,143	1.22%
2022/06/22	14	180.68	3	181.83	179.50	11	1,137	0.97%
2022/06/21	5.2	181.90	37.1	184.04	183.00	-32	1,131	-2.82%
2022/06/20	10	180.20	6	181.50	176.00	4	1,122	0.36%
2022/06/17	3	184.66	15	182.43	183.00	-12	1,112	-1.08%
2022/06/16	21.1	182.99	7	183.64	181.00	14.1	1,099	1.28%
2022/06/15	2	179.50	4	178.75	178.50	-2	1,078	-0.19%
2022/06/14	3	171.67	6	168.58	172.00	-3	1,072	-0.28%
2022/06/13	7	177.71	3	179.50	176.00	4	1,069	0.37%
2022/06/10	7	181.71	3	181.17	182.00	4	1,070	0.37%
2022/06/09	3	177.67	1	178.50	176.50	2	1,066	0.19%
2022/06/08	0	0.00	13	175.00	174.50	-13	1,064	-1.22%
2022/06/07	1	173.00	3	173.50	173.50	-2	1,066	-0.19%
2022/06/02	4	180.00	11	178.14	176.00	-7	1,072	-0.65%
2022/06/01	2	172.00	0	0.00	172.50	2	1,065	0.19%
2022/05/31	1	172.50	1	174.50	172.00	0	1,072	0.00%
2022/05/30	5	168.70	4	171.00	172.00	1	1,077	0.09%
2022/05/26	10	164.90	2	167.75	165.00	8	1,079	0.74%
2022/05/25	13.1	165.25	1	168.00	163.50	12.1	1,083	1.12%
2022/05/24	15	169.83	3.1	170.79	168.00	11.9	1,092	1.09%
2022/05/23	18	173.53	0	0.00	174.00	18	1,103	1.63%
2022/05/20	3	177.33	0	0.00	177.00	3	1,133	0.26%
2022/05/19	8.1	176.95	2	178.00	178.50	6.1	1,158	0.52%
2022/05/18	0	0.00	22	200.27	200.00	-22	1,146	-1.92%
2022/05/17	6	190.92	0	0.00	195.00	6	1,134	0.53%
2022/05/16	5	188.00	8	188.88	189.00	-3	1,132	-0.26%
2022/05/13	2	189.00	1	193.00	191.00	1	1,126	0.09%
2022/05/12	9	192.05	11	192.45	190.00	-2	1,120	-0.18%
2022/05/11	1	198.00	2	200.50	198.50	-1	1,114	-0.09%
2022/05/10	2	203.50	4	202.75	202.50	-2	1,111	-0.18%
2022/05/09	8.2	207.02	53	205.66	203.50	-44.8	1,107	-4.05%
2022/05/06	1	199.00	12	200.71	202.00	-11	1,092	-1.01%
2022/05/05	5.1	194.35	2	193.50	197.50	3.1	1,081	0.29%
2022/05/04	4	198.50	32	198.78	198.50	-28	1,072	-2.61%
2022/05/03	0	0.00	2	201.75	200.50	-2	1,071	-0.19%
2022/04/29	2	201.25	18	200.69	199.00	-16	1,072	-1.49%
2022/04/28	6	200.67	6	200.00	199.00	0	1,070	0.00%
2022/04/27	3	201.67	0	0.00	201.50	3	1,065	0.28%
2022/04/26	12	208.75	11	206.77	207.00	1	1,053	0.09%
2022/04/25	39	222.44	15.1	218.86	214.50	23.9	1,041	2.30%
2022/04/22	13	238.00	9.5	237.18	235.50	3.5	1,015	0.34%
2022/04/21	14.1	246.20	7	242.44	240.50	7	995	0.71%
2022/04/20	26.3	241.76	22	243.23	244.50	4.3	972	0.45%
2022/04/19	22	236.41	18	235.44	236.00	4	947	0.42%
2022/04/18	47.3	241.65	34.3	236.99	235.00	13.1	929	1.40%
2022/04/15	30.2	226.55	47.3	233.16	242.00	-17.1	854	-2.00%
2022/04/14	18	222.33	23	224.15	220.00	-5	804	-0.62%
2022/04/13	3	220.00	4	221.25	221.00	-1	785	-0.13%
2022/04/12	16	220.16	6	217.67	216.00	10	777	1.29%
2022/04/11	5.5	224.63	4	221.63	220.00	1.5	757	0.20%
2022/04/08	16.1	227.40	14	228.50	229.50	2.1	738	0.28%
2022/04/07	17	227.77	17.4	226.79	224.00	-0.4	712	-0.05%
2022/04/06	28	219.21	6	219.26	221.00	22	670	3.28%
2022/04/01	25.1	217.59	44.3	217.11	221.00	-19.1	638	-2.99%
2022/03/31	19	212.84	26.2	213.19	212.00	-7.2	608	-1.18%
2022/03/30	4.2	201.28	6.1	203.14	202.50	-1.9	574	-0.33%
2022/03/29	5	195.30	10	195.70	195.00	-5	557	-0.90%
2022/03/28	3	186.00	1	187.50	186.50	2	543	0.37%
2022/03/25	1	189.00	1	190.50	189.00	0	546	0.00%
2022/03/24	1	192.00	0	0.00	191.00	1	553	0.18%
2022/03/23	2.1	191.71	1	191.00	191.00	1.1	554	0.19%
2022/03/22	4	188.00	0	0.00	189.00	4	553	0.72%
2022/03/21	2	190.00	0	0.00	190.50	2	550	0.36%
2022/03/18	0.2	193.00	0	0.00	192.00	0.2	554	0.03%
2022/03/17	1	189.50	0	0.00	191.00	1	555	0.18%
2022/03/16	1.1	185.48	0.1	185.50	184.50	1	557	0.18%
2022/03/15	3	185.67	5.1	188.44	184.50	-2.1	559	-0.38%
2022/03/14	14.2	189.76	12	188.67	189.50	2.2	566	0.39%
2022/03/11	0	0.00	3	195.00	194.50	-3	564	-0.53%
2022/03/10	8	196.00	1	196.50	196.00	7	572	1.22%
2022/03/09	2	193.75	3	194.84	193.50	-1	576	-0.18%
2022/03/08	12.1	194.21	10	197.00	193.00	2.1	581	0.36%
2022/03/07	10.4	194.58	6	193.67	193.00	4.4	585	0.75%
2022/03/04	5.1	204.19	2	204.75	203.00	3.1	584	0.53%
2022/03/03	9	207.39	38	209.25	206.50	-29	597	-4.85%
2022/03/02	1.1	204.55	1	209.50	209.00	0.1	607	0.02%
2022/03/01	1	206.00	1	208.00	209.00	0	609	0.00%
2022/02/25	4.4	208.57	3	208.50	208.00	1.4	621	0.23%
2022/02/24	18	209.42	46	205.75	205.00	-28	634	-4.41%
2022/02/23	42.4	217.58	9	217.67	217.50	33.4	644	5.18%
2022/02/22	69.1	215.40	10	215.05	212.50	59.1	666	8.87%
2022/02/21	10	212.45	7.6	215.80	220.00	2.4	673	0.36%
2022/02/18	0.1	200.00	4	199.88	200.00	-3.9	649	-0.60%
2022/02/17	0.4	202.36	0	0.00	202.50	0.4	649	0.06%
2022/02/16	13	204.73	0	0.00	204.00	13	651	1.99%
2022/02/15	0	0.00	0	199.50	197.00	0	660	0.00%
2022/02/14	0.1	198.58	0	0.00	198.00	0.1	667	0.02%
2022/02/11	1.3	205.00	2	205.75	203.50	-0.7	676	-0.10%
2022/02/10	0.7	205.00	0	0.00	205.00	0.7	681	0.10%
2022/02/09	1.1	200.68	4	204.25	206.50	-2.9	695	-0.42%
2022/02/08	18	201.06	2	201.00	200.50	16	698	2.30%
2022/02/07	1.1	189.07	0.1	194.00	194.00	1	696	0.14%
2022/01/26	1.2	191.33	1	194.00	191.00	0.2	702	0.03%
2022/01/25	0	0.00	2	186.50	186.00	-2	699	-0.29%
2022/01/24	4	187.13	16	187.81	188.50	-12	699	-1.72%
2022/01/21	3	196.83	11	197.55	192.50	-8	699	-1.14%
2022/01/20	7	199.00	5	199.00	199.50	2	704	0.28%
2022/01/19	3	199.00	1	197.00	198.00	2	715	0.28%
2022/01/18	31	207.53	42	207.44	204.00	-11	715	-1.54%
2022/01/17	11	205.00	21.1	199.01	205.00	-10.1	707	-1.43%
2022/01/14	4.2	189.52	6	188.75	186.50	-1.8	700	-0.26%
2022/01/13	9	195.33	17	195.79	195.00	-8	701	-1.14%
2022/01/12	7	197.29	8	197.00	195.50	-1	699	-0.14%
2022/01/11	14	200.39	10	199.60	200.00	4	697	0.57%
2022/01/10	5	204.50	20	204.70	203.50	-15	700	-2.14%
2022/01/07	0	0.00	10	202.20	202.00	-10	719	-1.39%
2022/01/06	3.5	210.71	6	212.08	207.00	-2.5	739	-0.34%
2022/01/05	2	209.00	15.1	211.84	210.50	-13.1	742	-1.76%
2022/01/04	0	207.00	4	205.25	204.50	-4	749	-0.53%
2022/01/03	0.3	207.10	3	207.83	207.00	-2.7	750	-0.36%
2021/12/30	2	211.75	1	206.50	210.50	1	748	0.13%
2021/12/29	3.2	207.41	32	207.73	206.50	-28.8	749	-3.84%
2021/12/28	1.2	213.47	16	210.78	209.00	-14.8	752	-1.96%
2021/12/27	2.4	214.95	10	218.05	213.50	-7.6	757	-1.00%
2021/12/24	2.3	223.98	0	0.00	221.00	2.3	755	0.30%
2021/12/23	1	225.00	0	0.00	223.50	1	753	0.13%
2021/12/22	2.1	224.70	0	0.00	222.50	2.1	752	0.28%
2021/12/21	5	222.00	1	222.00	223.50	4	753	0.53%
2021/12/20	6	226.58	5	224.30	225.50	1	752	0.13%
2021/12/17	3.1	221.73	6	220.83	221.00	-2.9	748	-0.39%
2021/12/16	2	224.00	4	219.75	220.50	-2	747	-0.27%
2021/12/15	0	0.00	2	222.50	222.50	-2	745	-0.27%
2021/12/14	3.3	220.67	2	222.50	220.00	1.3	746	0.17%
2021/12/13	0.1	226.00	2	227.50	226.50	-2	741	-0.26%
2021/12/10	1	229.00	0	0.00	227.50	1	745	0.13%
2021/12/09	1	227.50	0	0.00	224.50	1	748	0.13%
2021/12/08	5	228.20	1	228.00	228.00	4	744	0.54%
2021/12/07	1	218.50	1	223.00	219.50	0	732	0.00%
2021/12/06	1	225.04	1	232.50	224.00	0	729	0.00%
2021/12/03	7	226.77	3	224.00	227.50	4	720	0.56%
2021/12/02	3	225.17	4	223.25	223.00	-1	713	-0.14%
2021/12/01	10	229.10	6	224.50	224.50	4	708	0.56%
2021/11/30	3	226.02	4	226.13	226.00	-1	699	-0.14%
2021/11/29	11.1	236.32	6	234.31	228.00	5	696	0.72%
2021/11/26	11.1	244.61	7.1	245.23	242.00	4	678	0.58%
2021/11/25	4	244.38	4.1	245.46	241.00	-0.1	660	-0.01%
2021/11/24	9	242.84	6.1	240.09	240.00	3	657	0.45%
2021/11/23	13	251.27	18	247.97	246.50	-5	651	-0.77%
2021/11/22	13.7	241.04	8.1	243.97	243.00	5.6	637	0.88%
2021/11/19	23.2	231.89	21.1	232.67	231.00	2.1	608	0.35%
2021/11/18	6	219.25	39.4	224.06	227.00	-33.4	570	-5.85%
2021/11/17	1	206.50	2	206.25	206.50	-1	531	-0.19%
2021/11/16	2	202.75	3	203.17	202.00	-1	525	-0.19%
2021/11/15	1.2	206.43	1	202.00	201.50	0.2	526	0.05%
2021/11/12	1.1	206.09	6	197.58	205.00	-4.9	527	-0.93%
2021/11/11	2	200.75	4	199.88	195.00	-2	514	-0.39%
2021/11/10	3.1	203.36	0.5	202.00	201.00	2.6	507	0.50%
2021/11/09	2	206.00	2	207.50	205.00	0	501	0.00%
2021/11/08	7	205.79	6	208.00	203.50	1	496	0.21%
2021/11/05	3.2	215.43	1	215.00	215.00	2.2	480	0.45%
2021/11/04	3.1	225.70	8	228.19	222.50	-5	471	-1.05%
2021/11/03	5.1	235.49	5	233.30	232.50	0.1	467	0.02%
2021/11/02	3	229.50	2	232.50	228.00	1	458	0.22%
2021/11/01	0	0.00	2	229.75	233.00	-2	457	-0.44%
2021/10/29	5.1	228.29	1	228.50	228.50	4.1	460	0.89%
2021/10/28	4	230.50	0	0.00	232.00	4	458	0.87%
2021/10/27	2.1	229.32	5	227.00	228.00	-2.9	451	-0.64%
2021/10/25	2	244.50	0	0.00	237.50	2	440	0.45%
2021/10/22	2	258.50	6	254.83	250.50	-4	439	-0.91%
2021/10/21	24.2	267.41	2	264.50	260.00	22.2	438	5.05%
2021/10/20	13	259.12	10	258.70	261.00	3	432	0.69%
2021/10/19	1	260.00	0	0.00	257.50	1	438	0.23%
2021/10/18	3	262.17	0.1	260.00	262.00	2.9	449	0.65%
2021/10/15	8	258.94	3	266.33	258.50	5	447	1.12%
2021/10/14	22	254.20	24	254.15	256.50	-2	431	-0.46%
2021/10/12	0	0.00	2.2	213.50	212.50	-2.2	416	-0.53%
2021/10/08	1	236.00	2	240.50	235.50	-1	409	-0.24%
2021/10/07	0	0.00	2	244.00	245.00	-2	408	-0.49%
2021/10/06	2	248.25	1	251.00	244.50	1	412	0.24%
2021/10/05	2.1	243.51	9	244.83	244.00	-7	415	-1.67%
2021/10/04	3.1	254.99	3	252.67	254.00	0.1	413	0.02%
2021/10/01	0	0.00	2	268.00	268.00	-2	419	-0.48%
2021/09/30	1	275.50	3	275.67	280.50	-2	416	-0.48%
2021/09/29	1	277.00	0	0.00	277.00	1	418	0.24%
2021/09/28	0	278.50	3	279.83	277.50	-3	420	-0.71%
2021/09/27	4.1	287.10	0	290.00	283.00	4	420	0.96%
2021/09/24	3.2	288.20	3.1	289.74	288.00	0.1	421	0.03%
2021/09/23	1	280.00	0	0.00	280.00	1	416	0.24%
2021/09/22	0	0.00	1.1	266.00	279.50	-1.1	416	-0.26%
2021/09/17	4.1	274.76	1	273.00	272.00	3.1	421	0.74%
2021/09/16	0	0.00	1	266.50	267.00	-1	419	-0.24%
2021/09/15	1.3	282.96	1	277.00	269.00	0.3	418	0.07%
2021/09/14	8	274.81	2	279.00	285.50	6	412	1.45%
2021/09/09	2.2	268.86	1	267.00	267.00	1.2	406	0.30%
2021/09/08	0	0.00	1	278.00	273.50	-1	404	-0.25%
2021/09/07	0	0.00	1	277.50	275.50	-1	411	-0.24%
2021/09/06	0	0.00	0.3	283.86	277.50	-0.3	412	-0.07%
2021/09/03	2.1	283.37	11	281.91	282.50	-8.9	413	-2.15%
2021/09/02	6.1	291.89	0	0.00	286.50	6.1	413	1.48%
2021/09/01	3	301.50	1	305.00	304.00	2	409	0.49%
2021/08/31	0	0.00	2	296.50	296.50	-2	411	-0.49%
2021/08/30	6	305.00	1	307.00	301.50	5	412	1.21%
2021/08/27	6	307.33	2	312.50	308.50	4	410	0.98%
2021/08/26	7	291.93	1	303.00	303.00	6	402	1.49%
2021/08/25	0	0.00	2	274.50	275.50	-2	405	-0.49%
2021/08/24	3	283.50	0	0.00	274.00	3	406	0.74%
2021/08/23	2	282.00	0	0.00	279.50	2	406	0.49%
2021/08/19	0.1	274.50	5	268.70	269.00	-5	421	-1.17%
2021/08/18	6	274.72	7.1	272.45	271.00	-1.1	427	-0.25%
2021/08/17	4.1	287.62	8	283.25	281.00	-3.9	422	-0.92%
2021/08/16	6	299.50	0	0.00	287.00	6	420	1.43%
2021/08/13	3	299.33	1	301.00	297.00	2	420	0.48%
2021/08/10	3	290.33	0	0.00	291.00	3	427	0.70%
2021/08/09	0	0.00	5	286.40	281.00	-5	439	-1.14%
2021/08/06	3	295.67	0	0.00	294.50	3	444	0.67%
2021/08/05	3	302.00	2	297.00	294.50	1	447	0.22%
2021/08/04	1	297.50	1	300.00	300.00	0	456	0.00%
2021/08/03	3	306.67	2	297.00	287.00	1	467	0.21%
2021/08/02	1	290.94	2.1	286.61	298.00	-1	466	-0.22%
2021/07/30	1	293.53	3	295.50	292.00	-2	468	-0.42%
2021/07/29	6	303.33	1	311.00	308.00	5	470	1.06%
2021/07/28	1	296.50	5	282.80	297.00	-4	483	-0.83%
2021/07/27	0	303.00	7	304.43	297.00	-7	485	-1.44%
2021/07/26	5.5	309.73	2	312.50	311.00	3.5	482	0.73%
2021/07/23	8	311.63	4.1	310.16	305.50	3.9	481	0.81%
2021/07/22	3	304.50	3	299.33	299.50	0	474	0.00%
2021/07/21	2	328.00	5	331.40	326.50	-3	464	-0.65%
2021/07/20	4	350.63	0	0.00	339.50	4	464	0.86%
2021/07/19	1.1	365.91	5	375.50	365.00	-3.9	460	-0.85%
2021/07/16	3	335.83	7	348.93	352.00	-4	452	-0.88%
2021/07/15	1	335.00	2.1	323.21	320.00	-1.1	450	-0.24%
2021/07/14	1	335.00	9	336.83	335.50	-8	459	-1.74%
2021/07/13	6	341.50	0	0.00	344.00	6	459	1.31%
2021/07/12	2.1	360.14	7	347.29	343.50	-4.9	456	-1.07%
2021/07/09	3	360.50	3	367.00	360.00	0	453	0.00%
2021/07/08	5.1	387.47	2	385.00	376.00	3.1	461	0.67%
2021/07/07	1	421.50	3	417.00	414.00	-2	467	-0.43%
2021/07/06	4.4	421.90	3.1	417.77	421.50	1.4	470	0.29%
2021/07/05	4	414.50	1	415.00	421.00	3	473	0.63%
2021/07/02	1	426.00	3	417.33	417.00	-2	475	-0.42%
2021/07/01	2	409.00	4.4	411.98	420.00	-2.4	489	-0.50%
2021/06/30	0	0.00	0	415.50	415.50	0	498	-0.01%
2021/06/29	1	420.00	0.2	422.33	415.00	0.9	506	0.17%
2021/06/28	6	427.65	1	425.00	427.50	5	523	0.96%
2021/06/25	1	418.00	0	0.00	419.00	1	530	0.19%
2021/06/24	0	0.00	5	416.50	415.00	-5	551	-0.91%
2021/06/22	4	416.88	1	417.00	415.50	3	571	0.52%
2021/06/21	3	430.00	1	420.00	420.00	2	596	0.34%
2021/06/18	1	428.02	3	427.83	430.50	-2	628	-0.32%
2021/06/17	3	411.50	4.1	421.28	420.00	-1.1	641	-0.16%
2021/06/16	2.1	419.43	2.1	420.00	418.00	0.1	650	0.01%
2021/06/15	0	445.50	2	445.00	438.50	-2	661	-0.30%
2021/06/11	0.1	459.67	2	453.25	450.50	-1.9	681	-0.28%
2021/06/10	2	455.54	1.1	467.38	455.50	1	694	0.14%
2021/06/09	2	459.75	0	0.00	452.00	2	701	0.29%
2021/06/08	0	0.00	1	464.92	460.50	-1	714	-0.15%
2021/06/07	2	440.00	1	440.50	447.50	1	744	0.13%
2021/06/04	2.2	435.87	6.4	431.20	431.50	-4.2	765	-0.55%
2021/06/03	4	439.63	3	436.00	437.00	1	789	0.13%
2021/06/02	2.3	452.41	4.1	444.31	435.00	-1.8	826	-0.21%
2021/06/01	0.3	468.50	0	0.00	467.00	0.3	835	0.03%
2021/05/28	2	470.00	1	469.00	470.00	1	870	0.11%
2021/05/27	6.2	470.83	6	470.08	460.00	0.2	872	0.02%
2021/05/26	5	446.50	1.1	474.77	475.00	3.9	860	0.45%
2021/05/25	2.1	431.40	1	430.00	432.00	1.1	860	0.13%
2021/05/24	4.4	429.48	0	0.00	428.00	4.4	866	0.51%
2021/05/21	1.3	431.86	1	427.50	427.50	0.3	876	0.03%
2021/05/20	2.2	438.37	5	430.10	426.00	-2.9	882	-0.32%
2021/05/19	27.2	425.34	6	422.08	422.50	21.2	894	2.37%
2021/05/18	3.2	421.97	4.1	412.80	426.00	-0.9	909	-0.10%
2021/05/17	42.1	391.18	2	388.25	391.00	40.1	913	4.39%
2021/05/14	1	386.00	22	385.82	396.50	-21	907	-2.31%
2021/05/12	22	347.05	9.1	345.76	356.00	13	931	1.39%
2021/05/11	6.1	361.36	72	351.03	351.00	-66	941	-7.01%
2021/05/10	2	394.75	5	388.50	387.00	-3	928	-0.32%
2021/05/07	7.1	390.52	3	387.00	390.00	4.1	933	0.44%
2021/05/06	1	391.00	1	380.00	385.00	0	936	0.00%
2021/05/05	3.6	387.78	4	389.00	381.00	-0.4	938	-0.04%
2021/05/04	4	431.88	17	417.21	410.00	-13	942	-1.38%
2021/05/03	3	438.50	3	435.50	432.00	0	950	0.00%
2021/04/29	4	434.25	1	440.00	435.00	3	960	0.31%
2021/04/28	0.2	437.50	3	437.00	434.50	-2.8	973	-0.29%
2021/04/26	4	434.88	0	0.00	439.00	4	1,023	0.39%
2021/04/23	3	413.50	2	419.00	419.00	1	1,032	0.10%
2021/04/22	9.2	427.86	1	429.00	417.00	8.2	1,059	0.77%
2021/04/21	2	431.50	0	0.00	428.00	2	1,073	0.19%
2021/04/20	1	426.04	2	428.00	426.00	-1	1,073	-0.09%
2021/04/19	3.1	447.26	0	0.00	444.00	3.1	1,062	0.29%
2021/04/16	26	452.85	1	454.50	452.00	25	1,063	2.35%
2021/04/15	5	452.50	1.4	448.45	452.50	3.6	1,065	0.34%
2021/04/14	2	456.17	32	436.81	456.00	-30	1,061	-2.83%
2021/04/13	5.2	450.81	7.4	461.57	440.00	-2.2	1,047	-0.21%
2021/04/12	0	0.00	3	475.33	472.00	-3	1,024	-0.29%
2021/04/09	2	480.25	5	478.41	476.00	-3	1,019	-0.30%
2021/04/08	1	485.00	1	479.50	479.50	0	1,015	0.00%
2021/04/07	14.1	476.65	2.1	480.52	482.50	12	1,015	1.18%
2021/04/06	3.2	487.34	7	491.79	487.00	-3.8	1,000	-0.38%
2021/04/01	2	481.25	4	486.38	490.00	-2	986	-0.20%
2021/03/31	43.1	465.11	4	469.25	467.50	39.1	978	4.00%
2021/03/30	2	475.00	21	487.21	489.00	-19	959	-1.98%
2021/03/29	14	448.00	8.3	452.01	463.00	5.7	945	0.60%
2021/03/26	2.5	416.00	5.4	415.47	421.00	-2.9	925	-0.31%
2021/03/25	7.1	419.01	7	421.71	419.00	0.1	915	0.01%
2021/03/24	21.2	397.35	49.1	405.38	410.00	-28	903	-3.09%
2021/03/23	13.4	423.97	15.1	393.61	375.50	-1.7	878	-0.20%
2021/03/22	10.4	420.12	7.3	420.70	417.00	3.1	844	0.36%
2021/03/19	5.4	415.79	1.1	416.33	430.00	4.3	827	0.51%
2021/03/18	26.6	413.15	17	409.68	410.50	9.6	817	1.17%
2021/03/17	25.3	391.39	7	404.86	412.50	18.3	800	2.29%
2021/03/16	24	369.83	6.1	369.08	376.50	17.9	780	2.29%
2021/03/15	5	355.50	6.3	356.90	355.50	-1.3	764	-0.17%
2021/03/12	21.1	357.23	1	351.00	360.00	20.1	752	2.67%
2021/03/11	8	347.56	11.6	354.40	357.50	-3.6	735	-0.49%
2021/03/10	15.1	333.46	24.2	330.67	325.00	-9.1	699	-1.31%
2021/03/09	5.1	336.98	11.1	341.47	346.50	-6	673	-0.88%
2021/03/08	7.6	343.93	23.3	342.14	343.00	-15.6	645	-2.42%
2021/03/05	0	0.00	4	315.38	316.50	-4	601	-0.67%
2021/03/04	21.3	290.35	5	290.60	288.00	16.3	579	2.81%
2021/03/03	28	274.14	8	276.31	285.00	20	561	3.56%
2021/03/02	0	0.00	1	261.00	259.50	-1	538	-0.19%
2021/02/26	32	258.44	2.1	256.36	261.00	29.9	532	5.61%
2021/02/25	24	261.94	5	261.40	257.00	19	527	3.61%
2021/02/24	1	257.50	4	258.88	257.50	-3	517	-0.58%
2021/02/23	10	258.10	9	256.72	254.50	1	507	0.20%
2021/02/22	9	260.56	3	264.50	263.50	6	494	1.21%
2021/02/19	6.1	257.15	18	258.67	256.00	-11.9	482	-2.47%
2021/02/18	18	258.81	11	254.50	267.00	7	462	1.51%
2021/02/17	12.4	249.56	8	252.63	250.00	4.4	442	0.99%
2021/02/05	16.1	247.22	3	247.17	245.00	13.1	429	3.04%
2021/02/04	13	248.81	8	244.63	250.00	5	419	1.19%
2021/02/03	7	234.29	1	232.50	233.00	6	412	1.45%
2021/02/02	10	234.60	7	235.71	238.50	3	396	0.76%
2021/02/01	1	224.00	11	219.82	217.00	-10	375	-2.66%
2021/01/29	5	229.90	0	0.00	226.00	5	368	1.36%
2021/01/28	7	226.64	9	226.50	228.00	-2	361	-0.55%
2021/01/27	4	233.50	0	0.00	228.00	4	354	1.13%
2021/01/26	7	234.93	8	230.69	222.50	-1	344	-0.29%
2021/01/25	4	246.00	8	246.13	240.00	-4	323	-1.24%
2021/01/22	8	238.56	5	238.10	241.00	3	303	0.99%
2021/01/21	9	238.94	15	238.43	236.00	-6	291	-2.06%
2021/01/20	16.4	245.75	32	242.16	243.50	-15.7	276	-5.67%
2021/01/19	2	242.50	1	242.50	242.50	1	230	0.43%
2021/01/18	1	201.00	8	215.63	220.50	-7	221	-3.15%
2021/01/15	30.2	193.83	10.3	199.67	200.50	19.9	211	9.39%
2021/01/11	41	178.71	23.4	179.48	177.00	17.6	186	9.46%