八方雲集 (2753)-新光券商分點個股進出

台股 » 個股 » 八方雲集 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

八方雲集

(2753)

可現股當沖

股價
149.0
漲跌
▲1.0
漲幅
+0.68%
成交量
86張
產業
上市觀光類股
116人加入追蹤

立即追蹤
本地時間:13:30(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

八方雲集 (2753)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
2024/11/20	0	0.00	4	148.25	148.00	-4	138	-2.88%
2024/11/19	0.1	148.37	6	148.08	148.00	-5.9	138	-4.28%
2024/11/18	0	148.50	5	148.00	147.00	-5	137	-3.62%
2024/11/15	0	0.00	4	148.50	148.00	-4	136	-2.92%
2024/11/14	4.2	146.64	3	146.50	146.00	1.2	137	0.89%
2024/11/13	0.2	148.51	0	0.00	148.00	0.2	132	0.15%
2024/11/12	3.4	149.06	1	149.00	148.00	2.4	131	1.79%
2024/11/11	1.7	151.82	1.2	153.28	151.50	0.5	124	0.40%
2024/11/08	0	153.00	1	152.00	152.00	-1	124	-0.80%
2024/11/07	0	153.50	16	152.91	152.50	-16	124	-12.79%
2024/11/06	1	153.50	1	154.00	153.50	0	125	0.00%
2024/11/04	0	154.00	0	154.50	153.00	0	130	0.00%
2024/11/01	0	155.00	0	0.00	153.50	0	138	0.01%
2024/10/30	1	155.00	0	153.50	153.00	1	138	0.71%
2024/10/29	1.1	154.10	2	154.00	154.00	-0.9	141	-0.63%
2024/10/28	10	156.95	0	0.00	156.50	10	140	7.13%
2024/10/25	2	158.00	0	0.00	158.50	2	139	1.43%
2024/10/24	0.2	159.00	2	160.00	159.50	-1.8	139	-1.29%
2024/10/23	1	156.01	1	157.00	158.00	0	141	0.01%
2024/10/22	1.1	156.11	0	0.00	157.50	1.1	142	0.74%
2024/10/21	2.1	158.96	0	0.00	157.50	2.1	143	1.43%
2024/10/18	4.3	159.40	2.2	159.90	158.50	2.1	142	1.44%
2024/10/17	17.5	161.11	2	162.00	163.00	15.5	139	11.09%
2024/10/16	1.4	158.53	7	159.15	164.50	-5.6	134	-4.18%
2024/10/14	3	154.17	7.5	154.83	155.00	-4.5	124	-3.61%
2024/10/09	0	0.00	1	151.00	150.00	-1	123	-0.81%
2024/10/08	4.1	150.89	0	0.00	150.50	4.1	126	3.23%
2024/10/07	0.3	154.00	4.8	152.99	154.00	-4.5	130	-3.45%
2024/10/04	0.3	150.00	0	0.00	149.00	0.3	126	0.23%
2024/10/01	1	149.02	3	149.68	150.00	-2	126	-1.57%
2024/09/30	1	149.04	0	0.00	150.00	1	126	0.82%
2024/09/27	1	149.04	1.2	150.00	150.00	-0.1	130	-0.11%
2024/09/26	1.1	150.50	3	150.00	150.00	-1.9	132	-1.45%
2024/09/25	0.2	150.50	0	0.00	150.50	0.2	132	0.16%
2024/09/24	1	150.00	0	0.00	149.50	1	134	0.75%
2024/09/23	8	150.88	11	151.00	150.50	-3	133	-2.25%
2024/09/20	0.2	153.00	0	0.00	152.00	0.2	135	0.15%
2024/09/19	1.2	152.13	0	0.00	152.50	1.2	136	0.84%
2024/09/18	1	152.50	2	153.25	152.00	-1	138	-0.72%
2024/09/16	12.2	151.37	5	150.90	151.50	7.2	138	5.16%
2024/09/13	0.1	149.36	0	0.00	149.50	0.1	142	0.08%
2024/09/12	1	150.00	0	0.00	148.50	1	145	0.69%
2024/09/10	0	0.00	8	148.00	149.50	-8	149	-5.35%
2024/09/09	1	147.01	23	146.04	146.50	-22	150	-14.64%
2024/09/06	8.1	148.49	13.2	147.51	147.50	-5.1	150	-3.37%
2024/09/05	2	149.49	1	149.00	149.00	1	149	0.70%
2024/09/04	6.2	147.22	3	147.17	147.50	3.2	150	2.14%
2024/09/03	1	151.00	0.1	151.67	150.50	0.9	149	0.61%
2024/09/02	1.3	151.27	1	151.00	151.00	0.3	151	0.19%
2024/08/30	0	151.50	0	0.00	151.00	0	151	0.00%
2024/08/29	2.3	151.05	0	0.00	151.00	2.3	152	1.51%
2024/08/28	1.4	152.15	0	0.00	152.50	1.4	154	0.91%
2024/08/27	10	151.09	9	151.06	151.50	1	156	0.62%
2024/08/26	3.1	155.69	23	155.15	155.00	-19.9	150	-13.26%
2024/08/23	0.1	155.94	1	154.00	156.00	-0.9	152	-0.62%
2024/08/20	0	157.50	0	0.00	156.00	0	163	0.01%
2024/08/19	0	157.50	1	155.50	156.50	-1	171	-0.57%
2024/08/16	0.1	157.00	0	0.00	156.00	0.1	174	0.08%
2024/08/14	0.1	155.17	1	154.50	156.00	-0.9	182	-0.51%
2024/08/12	0	153.50	0	0.00	153.50	0	197	0.01%
2024/08/09	2.1	151.53	17.1	151.65	152.00	-15	211	-7.09%
2024/08/08	10	149.55	71	149.22	150.00	-61	213	-28.61%
2024/08/07	5	152.00	1	154.50	153.00	4	220	1.82%
2024/08/06	13.1	147.54	15.1	148.77	149.00	-2	220	-0.91%
2024/08/05	33.2	149.74	19.7	149.56	148.50	13.6	222	6.09%
2024/08/02	5.1	157.84	4	158.88	158.00	1.1	222	0.51%
2024/08/01	3	159.67	1	159.50	159.00	2	232	0.87%
2024/07/31	2.1	159.03	0.1	160.00	159.00	2	231	0.85%
2024/07/30	2	159.25	6	160.17	160.00	-4	232	-1.71%
2024/07/29	0	160.50	4.4	160.36	159.50	-4.4	233	-1.88%
2024/07/26	12.1	158.08	20	158.60	158.50	-7.9	234	-3.38%
2024/07/23	4.2	160.31	5	160.80	160.50	-0.8	237	-0.34%
2024/07/22	10.1	160.20	11	160.73	160.00	-0.9	240	-0.37%
2024/07/19	4	161.75	6.1	162.00	162.00	-2	239	-0.86%
2024/07/18	9	162.44	1.4	162.72	162.00	7.7	238	3.21%
2024/07/17	16	163.00	0	0.00	163.00	16	237	6.74%
2024/07/16	0	163.50	2	163.00	163.00	-2	238	-0.83%
2024/07/15	0	163.79	9.1	163.39	163.00	-9.1	242	-3.75%
2024/07/12	1.2	163.07	0	0.00	163.00	1.2	242	0.50%
2024/07/11	1.3	162.43	1.1	163.50	162.50	0.2	242	0.10%
2024/07/10	12.2	163.14	2	163.49	162.50	10.2	242	4.20%
2024/07/09	2.2	163.17	3	163.83	164.00	-0.8	243	-0.32%
2024/07/08	0.2	163.50	0.2	163.00	162.50	0.1	241	0.02%
2024/07/05	1.3	162.63	1	163.00	163.00	0.3	244	0.14%
2024/07/04	4	162.26	1	163.50	163.50	3	250	1.21%
2024/07/03	18.3	162.59	4	162.25	162.00	14.3	254	5.63%
2024/07/02	1.2	164.00	9.1	164.17	164.00	-7.8	254	-3.07%
2024/07/01	0	163.00	0	0.00	162.00	0	251	0.00%
2024/06/28	8	162.50	1	163.00	162.50	7	252	2.77%
2024/06/27	13	163.12	0	0.00	163.00	13	253	5.12%
2024/06/26	5	163.70	2	164.25	163.50	3	254	1.18%
2024/06/25	15.1	162.17	0.2	163.00	162.50	14.9	252	5.92%
2024/06/24	11	162.32	1	163.00	162.50	10	256	3.92%
2024/06/21	8.1	163.26	0	0.00	163.00	8.1	255	3.16%
2024/06/20	5.5	163.10	3	162.67	163.00	2.5	256	0.98%
2024/06/19	3.8	165.97	1	166.00	166.00	2.7	253	1.08%
2024/06/18	1	165.01	1	165.51	165.50	0	252	0.00%
2024/06/17	3	165.01	0	0.00	165.00	3	252	1.20%
2024/06/14	2	165.50	0	0.00	166.00	2	251	0.79%
2024/06/13	4.4	165.31	0	0.00	165.50	4.4	251	1.76%
2024/06/12	4.1	164.65	4	165.50	165.50	0.1	252	0.03%
2024/06/11	3	166.00	0	0.00	165.50	3	257	1.17%
2024/06/07	0.1	166.95	0	0.00	167.00	0.1	263	0.03%
2024/06/06	1.1	166.61	0.2	167.00	166.00	0.9	267	0.34%
2024/06/05	2	167.25	0	0.00	167.00	2	270	0.74%
2024/06/04	0.1	168.00	0	0.00	167.50	0.1	277	0.03%
2024/06/03	0	0.00	2	168.00	168.00	-2	290	-0.69%
2024/05/30	4.2	166.90	3	167.50	166.50	1.2	310	0.37%
2024/05/29	9	167.44	8	168.13	167.50	1	310	0.32%
2024/05/28	0	0.00	9	168.72	167.50	-9	311	-2.89%
2024/05/27	6	167.09	6	167.50	166.50	0	312	0.01%
2024/05/24	4	167.13	14	168.39	167.50	-10	311	-3.20%
2024/05/23	4.5	165.42	11	168.68	166.50	-6.5	310	-2.08%
2024/05/22	11	167.45	1	167.50	167.00	10	304	3.29%
2024/05/21	7.2	166.67	2	166.00	166.00	5.2	301	1.73%
2024/05/20	10.1	167.60	4.1	169.00	168.00	6	299	2.00%
2024/05/17	4	169.00	3	169.00	168.50	1	295	0.34%
2024/05/16	13.1	169.57	0	0.00	168.00	13.1	292	4.48%
2024/05/15	76.5	170.51	5.1	170.43	170.50	71.4	283	25.18%
2024/05/14	4.4	172.28	0	0.00	172.50	4.4	273	1.59%
2024/05/13	4	172.01	26.2	172.26	174.50	-22.2	272	-8.14%
2024/05/10	5.1	173.90	14	174.43	174.50	-8.9	265	-3.37%
2024/05/09	6.2	175.56	15	177.00	175.00	-8.8	265	-3.33%
2024/05/08	2	176.50	4.6	177.87	177.50	-2.6	261	-1.00%
2024/05/07	17.2	175.73	9.6	175.93	175.00	7.6	254	2.99%
2024/05/06	6	169.83	0	0.00	170.00	6	244	2.45%
2024/05/03	2	170.00	1	170.00	170.50	1	244	0.41%
2024/05/02	2	170.25	8	170.00	170.50	-6	243	-2.46%
2024/04/30	2	169.75	2	170.25	170.50	0	243	0.00%
2024/04/29	0	0.00	3.2	169.66	170.00	-3.2	243	-1.32%
2024/04/26	1	167.00	8.6	166.45	168.50	-7.6	237	-3.20%
2024/04/25	1	165.50	0.5	166.50	165.00	0.5	234	0.21%
2024/04/24	0	0.00	1	166.00	166.00	-1	237	-0.42%
2024/04/23	1	165.50	0	0.00	165.50	1	244	0.41%
2024/04/22	7.1	163.72	0.3	165.00	163.50	6.8	248	2.74%
2024/04/19	15.2	163.65	0.7	165.00	164.50	14.6	247	5.88%
2024/04/18	2.1	165.74	3	165.34	166.00	-1	245	-0.39%
2024/04/17	5	165.20	0	0.00	166.50	5	245	2.03%
2024/04/16	1.6	166.78	2.5	166.00	165.00	-0.9	245	-0.37%
2024/04/15	0.7	168.71	10.3	169.68	168.50	-9.6	244	-3.93%
2024/04/12	0	0.00	1.1	167.45	167.50	-1.1	239	-0.44%
2024/04/11	6.2	165.70	2	167.00	166.00	4.2	239	1.76%
2024/04/10	11.2	167.12	13.6	166.51	166.50	-2.4	237	-1.02%
2024/04/09	2	168.75	2	169.97	168.50	0	232	-0.01%
2024/04/08	6	168.75	2	170.50	171.00	4	229	1.75%
2024/04/03	7	169.50	1	170.00	170.00	6	229	2.62%
2024/04/02	21	169.83	6.2	169.82	170.50	14.8	230	6.41%
2024/04/01	5	169.10	5	169.60	169.50	0	232	0.00%
2024/03/29	0	169.50	2.1	168.50	169.50	-2.1	230	-0.89%
2024/03/28	18	168.61	15.1	168.70	169.50	3	231	1.27%
2024/03/27	9	168.78	1.1	168.65	169.50	7.9	233	3.40%
2024/03/26	9.1	164.51	9	165.56	166.00	0.1	230	0.03%
2024/03/25	11	164.91	6.1	166.00	165.00	4.9	234	2.09%
2024/03/22	2.1	164.52	0.1	165.00	165.00	2	241	0.83%
2024/03/21	24	164.60	1	165.00	165.00	23	242	9.47%
2024/03/20	3	164.67	0	0.00	164.50	3	242	1.25%
2024/03/19	5	164.50	0	0.00	164.50	5	241	2.07%
2024/03/18	0	165.00	10	164.75	165.00	-10	240	-4.15%
2024/03/15	5	163.50	0	0.00	164.00	5	241	2.07%
2024/03/14	6.2	163.51	0	0.00	163.50	6.2	241	2.57%
2024/03/13	13.6	166.27	4	167.00	164.50	9.6	240	3.99%
2024/03/12	5.2	166.05	1	166.50	167.00	4.2	238	1.77%
2024/03/11	7	165.01	5.3	166.07	166.00	1.7	235	0.74%
2024/03/08	1.3	165.20	5.1	167.00	166.00	-3.8	235	-1.59%
2024/03/07	15.5	164.24	1.2	165.03	164.50	14.3	231	6.16%
2024/03/06	4.8	167.30	7	169.29	168.00	-2.2	220	-1.00%
2024/03/05	2	170.98	4.2	169.50	170.00	-2.1	207	-1.03%
2024/03/04	2	170.25	2	170.00	170.00	0	210	0.00%
2024/03/01	2	170.26	0.1	170.00	170.50	1.9	210	0.92%
2024/02/29	1.1	171.88	1	172.00	170.00	0.1	207	0.07%
2024/02/27	2	169.75	2.6	169.63	169.00	-0.6	204	-0.29%
2024/02/26	5	169.40	4	168.51	170.00	1	202	0.49%
2024/02/23	0	168.00	3.2	167.70	168.00	-3.2	200	-1.60%
2024/02/22	2	166.25	2	166.75	167.50	0	199	0.00%
2024/02/21	0.1	167.50	0.3	167.85	167.00	-0.2	201	-0.09%
2024/02/20	1.1	168.01	3	167.50	168.00	-1.9	203	-0.94%
2024/02/19	0.2	169.19	1	169.00	168.50	-0.8	208	-0.40%
2024/02/16	0.3	166.57	2	166.25	167.50	-1.7	207	-0.80%
2024/02/15	7.2	165.37	5	165.00	166.50	2.1	215	0.99%
2024/02/05	5.2	162.70	0	0.00	162.00	5.2	213	2.43%
2024/02/02	3.3	163.36	0	0.00	163.50	3.3	212	1.56%
2024/02/01	1.1	163.05	2	164.25	164.50	-0.9	214	-0.42%
2024/01/31	1.2	164.05	1	163.50	163.50	0.2	214	0.08%
2024/01/30	0	0.00	1	165.50	165.00	-1	216	-0.46%
2024/01/26	6.1	164.99	3	165.17	164.00	3	219	1.38%
2024/01/25	8	164.50	1.1	165.00	164.50	7	218	3.18%
2024/01/24	1	164.00	6.1	165.01	165.50	-5.1	220	-2.32%
2024/01/23	1	164.00	3	164.83	165.00	-2	221	-0.90%
2024/01/22	0.3	164.00	0	0.00	165.00	0.3	220	0.13%
2024/01/19	0.4	164.09	0	0.00	163.50	0.4	220	0.17%
2024/01/18	2.1	161.09	1	162.50	162.50	1.1	224	0.49%
2024/01/17	5.9	164.28	0.2	165.99	163.00	5.7	221	2.57%
2024/01/16	21.1	166.53	1.1	166.05	166.00	20	215	9.27%
2024/01/15	0	168.58	1	168.00	168.00	-1	214	-0.45%
2024/01/12	0.1	168.61	1	168.50	168.50	-0.9	222	-0.41%
2024/01/11	2.3	167.38	0.6	168.00	168.00	1.7	224	0.76%
2024/01/10	1.1	167.10	0.1	168.00	166.50	1	226	0.45%
2024/01/09	3	167.67	2	167.50	167.00	1	228	0.44%
2024/01/08	0.2	169.06	0	0.00	168.50	0.2	228	0.08%
2024/01/04	0.2	169.03	2	168.50	168.50	-1.8	232	-0.79%
2024/01/03	5.1	168.61	2.2	168.55	168.50	2.9	234	1.25%
2024/01/02	1	169.01	0	0.00	169.50	1	234	0.43%
2023/12/29	2	168.76	0	170.00	170.50	2	236	0.84%
2023/12/28	4	168.75	0	0.00	169.00	4	239	1.68%
2023/12/27	2.3	169.53	1.2	171.00	170.00	1.1	242	0.45%
2023/12/26	4.1	170.00	0	170.00	169.50	4	246	1.63%
2023/12/25	3	168.67	0	169.00	168.50	3	271	1.10%
2023/12/22	9.1	168.45	2	168.00	168.00	7.1	280	2.52%
2023/12/21	0.1	169.59	0	169.00	169.00	0.1	280	0.03%
2023/12/20	3.1	170.20	11.3	170.26	171.00	-8.3	282	-2.92%
2023/12/19	2.6	170.28	5	170.00	169.50	-2.4	278	-0.88%
2023/12/18	1	172.50	0	0.00	173.00	1	270	0.37%
2023/12/15	0.1	173.98	3	173.83	174.00	-2.9	268	-1.08%
2023/12/14	3.1	173.35	1	173.00	173.00	2.1	269	0.78%
2023/12/13	1	172.52	2.2	172.85	173.00	-1.1	268	-0.43%
2023/12/12	1	172.03	0	174.00	173.00	1	269	0.37%
2023/12/11	13.1	173.35	0	0.00	172.50	13.1	272	4.80%
2023/12/08	6.5	174.19	0	0.00	174.00	6.5	276	2.34%
2023/12/07	4	177.37	3	178.66	175.00	1	280	0.36%
2023/12/06	1.1	174.08	1.1	175.03	174.50	-0.1	274	-0.03%
2023/12/05	1.1	175.93	10	174.95	175.50	-8.9	272	-3.28%
2023/12/04	4	173.88	0	174.00	174.50	4	271	1.49%
2023/12/01	0.3	172.82	0	0.00	172.00	0.3	268	0.11%
2023/11/30	3.1	172.70	5	173.01	173.00	-2	268	-0.73%
2023/11/29	8.6	171.82	1	172.00	171.50	7.5	266	2.84%
2023/11/28	5.3	175.48	0	0.00	175.50	5.3	258	2.04%
2023/11/27	11.2	175.32	0	176.00	173.50	11.2	256	4.36%
2023/11/24	1.1	173.54	0	0.00	174.50	1.1	255	0.41%
2023/11/22	1	174.99	2	175.25	174.50	-1	256	-0.38%
2023/11/21	1	176.50	1	176.50	176.50	0	261	0.00%
2023/11/20	2	177.00	0	178.00	176.00	2	270	0.73%
2023/11/17	1	178.55	2	180.00	180.50	-1	269	-0.36%
2023/11/16	1	178.98	3.1	181.10	178.00	-2.1	267	-0.78%
2023/11/15	1	177.50	1.2	177.50	177.50	-0.2	263	-0.06%
2023/11/14	6.1	180.29	6.1	179.25	178.50	0.1	263	0.02%
2023/11/13	0	175.50	0	175.00	176.00	0	258	-0.01%
2023/11/10	1	173.50	0.9	174.46	174.00	0.1	260	0.02%
2023/11/09	0	175.79	0	175.50	177.00	0	263	0.01%
2023/11/08	1	174.01	3	174.50	175.00	-2	289	-0.69%
2023/11/07	5	176.50	3	175.33	175.50	2	323	0.62%
2023/11/06	1	173.50	2.3	173.35	173.50	-1.3	323	-0.40%
2023/11/03	3	171.33	5	172.20	172.50	-2	322	-0.62%
2023/11/02	1	170.50	2	171.75	171.00	-1	324	-0.31%
2023/11/01	5.1	169.90	4.2	169.93	171.00	0.9	333	0.25%
2023/10/31	3.1	168.66	4.1	169.37	167.50	-1	342	-0.29%
2023/10/30	2	166.75	1	166.00	166.50	1	347	0.29%
2023/10/27	0	166.98	0	0.00	166.00	0	351	0.01%
2023/10/26	3.2	166.86	11	167.59	165.50	-7.8	357	-2.18%
2023/10/25	2	169.26	2	170.00	169.50	0	360	0.00%
2023/10/24	1	168.07	0	0.00	170.50	1	364	0.28%
2023/10/23	1	169.49	1	167.00	169.50	0	367	0.01%
2023/10/20	6.5	167.63	6	168.58	167.50	0.5	373	0.14%
2023/10/19	15	172.50	5	171.00	171.50	10	367	2.72%
2023/10/18	0	0.00	1	174.96	175.00	-1	370	-0.27%
2023/10/17	1	172.00	0.1	172.50	171.50	0.9	369	0.25%
2023/10/16	0	174.00	1	173.50	173.00	-1	377	-0.26%
2023/10/13	2.1	172.05	1	174.00	172.50	1.1	386	0.29%
2023/10/12	22	172.02	0.1	173.82	172.50	21.9	387	5.65%
2023/10/11	0.1	173.55	0.1	174.00	174.50	-0.1	389	-0.02%
2023/10/06	7.1	174.15	3	174.00	173.50	4.1	389	1.05%
2023/10/05	0.1	176.82	0	177.00	176.50	0.1	389	0.02%
2023/10/04	1.1	178.38	2.2	177.46	178.50	-1.1	388	-0.29%
2023/10/03	5.1	175.82	5	174.80	176.50	0.1	385	0.03%
2023/10/02	14.1	181.33	13	179.08	177.00	1.1	384	0.29%
2023/09/28	15.1	181.12	20.4	180.12	179.50	-5.3	381	-1.39%
2023/09/27	7.1	174.78	5.1	174.87	173.00	2	364	0.54%
2023/09/26	1	171.50	8.2	171.82	171.50	-7.2	361	-2.00%
2023/09/25	0	171.50	2.2	171.55	172.00	-2.2	365	-0.60%
2023/09/21	0	0.00	1	166.52	167.00	-1	373	-0.27%
2023/09/20	2	168.00	2	169.00	168.00	0	380	0.00%
2023/09/19	4.1	169.00	0	0.00	167.50	4.1	392	1.05%
2023/09/18	1	170.04	1	170.03	170.00	0	397	0.00%
2023/09/15	4.2	171.24	0	0.00	171.00	4.2	407	1.04%
2023/09/14	19	170.82	2.4	172.69	172.50	16.7	410	4.05%
2023/09/13	23.2	171.95	4	172.13	170.50	19.2	409	4.68%
2023/09/12	6.7	171.68	8.2	171.32	171.50	-1.5	425	-0.36%
2023/09/11	0.1	166.05	0.1	168.00	168.00	0	429	0.00%
2023/09/08	0.1	166.00	1	166.00	166.00	-0.9	448	-0.20%
2023/09/07	6.1	165.44	1	165.50	166.00	5.1	456	1.12%
2023/09/06	1.1	167.01	1	167.50	167.50	0.1	471	0.02%
2023/09/05	2.1	167.58	0	0.00	167.50	2.1	488	0.44%
2023/09/04	0.1	170.16	0	0.00	169.50	0.1	526	0.01%
2023/09/01	1	170.50	6	170.58	170.50	-5	593	-0.85%
2023/08/31	2	167.51	1	168.50	168.50	1	666	0.15%
2023/08/30	1	167.01	1	167.50	167.50	0	726	0.00%
2023/08/29	1	167.00	1	167.51	167.00	0	753	0.00%
2023/08/28	4	167.12	3	167.00	167.00	1	808	0.12%
2023/08/25	11.1	171.72	3.1	172.83	169.00	8	832	0.96%
2023/08/24	1.2	171.00	10.1	171.30	170.50	-8.9	834	-1.06%
2023/08/23	3	168.16	1.1	168.30	166.50	1.9	828	0.23%
2023/08/22	3	166.50	3	165.00	165.00	0	832	0.00%
2023/08/21	1.1	166.09	2	166.50	166.50	-0.9	845	-0.11%
2023/08/18	3.1	169.50	0.1	169.01	168.00	3	857	0.35%
2023/08/17	0.1	166.55	1	168.48	171.00	-0.9	863	-0.10%
2023/08/16	3.1	165.02	0	0.00	164.00	3.1	862	0.36%
2023/08/15	4.1	169.00	5	168.90	168.00	-0.9	866	-0.10%
2023/08/14	12.2	174.82	13	170.73	170.50	-0.8	870	-0.09%
2023/08/11	7.3	172.86	38.1	173.74	176.00	-30.8	845	-3.64%
2023/08/10	1.3	162.23	0	0.00	163.50	1.3	814	0.16%
2023/08/09	2.3	161.45	1	161.00	162.50	1.3	818	0.16%
2023/08/08	1	160.55	0	0.00	161.00	1	823	0.13%
2023/08/07	8.4	161.68	3	161.83	161.00	5.4	830	0.65%
2023/08/04	4.4	166.40	3.3	167.27	165.50	1.2	824	0.14%
2023/08/02	4	165.87	3.2	168.16	165.50	0.8	816	0.10%
2023/08/01	2	165.50	2	165.50	166.00	0	812	0.00%
2023/07/31	3.1	165.02	2	164.00	165.00	1.1	817	0.13%
2023/07/28	4.3	166.65	1	166.00	166.00	3.3	814	0.41%
2023/07/27	0	168.50	0	0.00	168.00	0	812	0.00%
2023/07/26	5.2	164.92	2	165.50	166.50	3.2	814	0.39%
2023/07/25	2	166.25	0.1	166.50	166.50	2	820	0.24%
2023/07/24	5	165.62	1	167.53	167.50	4.1	820	0.50%
2023/07/21	5.4	166.71	2.1	166.05	166.00	3.3	835	0.40%
2023/07/20	1.2	170.01	0	0.00	170.00	1.2	851	0.14%
2023/07/19	4.7	168.30	0	0.00	166.50	4.7	868	0.55%
2023/07/18	13.6	170.26	3	169.50	169.50	10.6	876	1.21%
2023/07/17	2	173.02	2	175.00	174.00	0	923	0.00%
2023/07/14	0.4	175.52	5	174.40	175.00	-4.6	986	-0.46%
2023/07/13	2	171.01	0.1	172.00	171.00	1.9	989	0.20%
2023/07/12	1.1	171.76	1.3	171.88	171.50	-0.2	1,001	-0.02%
2023/07/11	2	173.25	0	0.00	173.00	2	1,023	0.20%
2023/07/10	2.2	173.13	0	0.00	173.50	2.2	1,044	0.21%
2023/07/07	8.1	170.89	0.3	173.00	171.00	7.8	1,053	0.74%
2023/07/06	7.2	172.89	2	173.75	172.00	5.2	1,081	0.48%
2023/07/05	5.1	174.35	2	175.50	174.00	3.1	1,094	0.29%
2023/07/04	13.6	175.53	0.4	176.84	174.50	13.2	1,092	1.21%
2023/07/03	4.2	177.09	4.3	178.26	177.50	0	1,107	0.00%
2023/06/30	1	177.51	0	0.00	178.50	1	1,205	0.08%
2023/06/29	6.1	177.68	4.3	178.66	178.50	1.8	1,278	0.14%
2023/06/28	8	183.44	2	184.51	184.50	6	1,279	0.47%
2023/06/27	16.6	185.24	5.2	185.95	183.50	11.4	1,289	0.88%
2023/06/26	7.2	188.69	6	191.00	189.50	1.2	1,298	0.10%
2023/06/21	4	192.50	4	193.50	192.00	0	1,324	0.00%
2023/06/20	2.3	192.50	5	192.80	192.50	-2.7	1,332	-0.20%
2023/06/19	6	193.08	4.1	193.60	192.00	2	1,338	0.15%
2023/06/16	15.3	195.52	28.1	194.94	192.00	-12.8	1,352	-0.95%
2023/06/15	4.3	189.41	2.1	190.75	190.00	2.2	1,350	0.16%
2023/06/14	10.5	191.69	10	191.20	191.50	0.5	1,373	0.04%
2023/06/13	3.3	194.38	2.1	194.22	193.00	1.2	1,372	0.09%
2023/06/12	5.4	192.61	5.3	192.47	192.50	0.1	1,378	0.01%
2023/06/09	13	197.80	13.3	199.00	197.50	-0.3	1,386	-0.02%
2023/06/08	8.1	198.21	17.1	199.29	199.50	-9	1,386	-0.65%
2023/06/07	42.1	201.58	40.8	203.42	201.00	1.3	1,378	0.09%
2023/06/06	38.2	193.79	60.5	194.52	197.00	-22.3	1,320	-1.69%
2023/06/05	23.4	188.93	91.3	189.94	188.50	-67.9	1,260	-5.39%
2023/06/02	10.3	184.29	18	182.68	181.00	-7.8	1,206	-0.64%
2023/06/01	33.2	179.81	36.2	181.06	183.00	-3	1,190	-0.25%
2023/05/31	13.8	171.66	15.3	171.00	174.00	-1.6	1,145	-0.14%
2023/05/30	7.6	165.07	1	164.50	164.50	6.6	1,135	0.58%
2023/05/29	4	167.13	4.2	167.59	167.00	-0.2	1,146	-0.02%
2023/05/26	0.3	167.07	0	167.50	167.00	0.2	1,175	0.02%
2023/05/25	16.9	167.49	5	166.61	166.50	11.8	1,208	0.98%
2023/05/24	20.4	169.69	12.1	170.72	170.00	8.3	1,241	0.67%
2023/05/23	9.5	169.77	7.3	170.73	169.50	2.2	1,280	0.17%
2023/05/22	5.1	171.23	3.4	170.68	170.50	1.7	1,307	0.13%
2023/05/19	47.2	171.22	11.5	171.67	171.50	35.7	1,343	2.66%
2023/05/18	15.2	170.76	10.2	171.60	170.00	5	1,404	0.36%
2023/05/17	0	173.52	0	0.00	173.00	0	1,434	0.00%
2023/05/16	1	171.50	3	172.00	171.50	-2	1,478	-0.14%
2023/05/15	9.6	169.36	5.1	169.94	169.00	4.5	1,576	0.29%
2023/05/12	0.1	172.47	10	172.80	174.00	-9.9	1,638	-0.61%
2023/05/11	12	172.42	3	170.52	170.50	9	1,643	0.55%
2023/05/10	1.1	175.60	8.1	176.50	175.50	-7	1,636	-0.43%
2023/05/09	4.1	175.05	10.1	175.61	176.00	-6	1,645	-0.36%
2023/05/08	2	176.75	1	177.50	176.50	1	1,654	0.06%
2023/05/05	5.2	177.05	2	177.25	176.50	3.2	1,663	0.19%
2023/05/04	2	179.25	1.2	180.17	180.00	0.8	1,670	0.05%
2023/05/03	3.3	180.98	6.1	180.67	179.50	-2.8	1,676	-0.17%
2023/05/02	1.2	181.56	9.1	182.12	181.50	-7.9	1,685	-0.47%
2023/04/28	4.3	178.62	7	179.64	180.00	-2.7	1,697	-0.16%
2023/04/27	7.2	174.20	3	174.50	175.50	4.2	1,701	0.24%
2023/04/26	3.3	173.82	3	173.33	174.00	0.3	1,708	0.02%
2023/04/25	26.9	178.58	39.2	177.11	175.00	-12.3	1,708	-0.72%
2023/04/24	14.3	180.93	9.1	182.15	181.50	5.2	1,724	0.30%
2023/04/21	19.2	183.02	17.2	182.65	181.50	2	1,728	0.11%
2023/04/20	39.3	187.96	32.2	189.56	187.50	7.2	1,735	0.41%
2023/04/19	37.8	190.64	30.8	190.22	190.50	7	1,692	0.41%
2023/04/18	14	184.07	10.3	183.71	183.50	3.8	1,640	0.23%
2023/04/17	7.5	185.48	0	0.00	184.00	7.5	1,654	0.45%
2023/04/14	12.4	185.94	23.7	184.96	185.00	-11.3	1,657	-0.68%
2023/04/13	13.6	181.54	7	182.29	180.00	6.6	1,661	0.40%
2023/04/12	1.3	183.84	10.3	183.16	184.00	-9.1	1,688	-0.54%
2023/04/11	24.5	182.38	8	183.88	180.50	16.5	1,711	0.96%
2023/04/10	19.3	184.63	16.4	186.26	184.50	2.9	1,725	0.17%
2023/04/07	3.3	185.35	4.1	185.75	186.00	-0.8	1,714	-0.05%
2023/04/06	31.4	185.73	40.3	186.55	185.00	-9	1,715	-0.52%
2023/03/31	94.6	182.40	60.6	184.23	185.00	34	1,697	2.01%
2023/03/30	62.4	192.09	14.2	192.61	191.50	48.2	1,599	3.01%
2023/03/29	5	213.80	8	214.63	212.50	-3	1,531	-0.19%
2023/03/28	14.3	213.32	12	216.50	211.50	2.3	1,542	0.15%
2023/03/27	19.2	210.68	5.2	212.67	212.50	14	1,530	0.92%
2023/03/24	27.4	216.50	52.4	215.94	218.00	-25	1,518	-1.64%
2023/03/23	20.1	206.23	12	207.90	207.00	8.1	1,491	0.54%
2023/03/22	4.8	211.27	9	212.06	211.50	-4.2	1,482	-0.28%
2023/03/21	20.8	209.52	24.1	212.37	209.00	-3.3	1,486	-0.22%
2023/03/20	13.2	208.79	32	210.06	206.50	-18.8	1,483	-1.27%
2023/03/17	24.2	206.11	17.1	208.31	211.50	7.1	1,482	0.48%
2023/03/16	45.2	197.61	4.4	197.73	199.50	40.8	1,482	2.75%
2023/03/15	10.3	202.52	11	202.92	201.50	-0.7	1,478	-0.05%
2023/03/14	28.7	208.57	33.2	209.78	203.00	-4.4	1,478	-0.30%
2023/03/13	10.4	216.20	6	215.08	213.00	4.4	1,466	0.30%
2023/03/10	21.2	219.45	26.1	219.20	220.00	-4.9	1,475	-0.33%
2023/03/09	29.5	230.04	3	230.83	229.00	26.5	1,524	1.74%
2023/03/08	17.8	231.93	75.5	233.47	232.00	-57.8	1,572	-3.67%
2023/03/07	3.2	238.76	7	241.21	238.50	-3.8	1,578	-0.24%
2023/03/06	16	240.13	3.1	240.52	240.00	12.9	1,591	0.81%
2023/03/03	24.2	243.90	2.5	244.00	241.50	21.7	1,597	1.36%
2023/03/02	7.5	244.60	55	241.01	240.00	-47.5	1,605	-2.96%
2023/03/01	9.5	245.44	71	243.93	242.00	-61.6	1,618	-3.80%
2023/02/24	6	255.58	11.3	256.16	251.00	-5.3	1,623	-0.33%
2023/02/23	46.7	253.87	69.1	250.10	254.00	-22.4	1,644	-1.36%
2023/02/22	25.2	256.31	29.1	256.95	253.50	-3.9	1,647	-0.24%
2023/02/21	25.2	251.14	34.1	248.78	255.00	-8.9	1,611	-0.55%
2023/02/20	42.4	243.47	61	243.05	244.00	-18.6	1,578	-1.18%
2023/02/17	97.7	248.49	48.2	249.74	249.50	49.5	1,553	3.18%
2023/02/16	184.2	245.43	36.5	247.42	250.00	147.7	1,525	9.68%	大買/鉅額交易
2023/02/15	109	235.93	76.2	237.20	237.50	32.8	1,481	2.21%	大買/
2023/02/14	54.3	232.82	56.6	234.24	236.00	-2.4	1,461	-0.16%
2023/02/13	43.2	238.72	45	237.11	231.50	-1.9	1,419	-0.13%
2023/02/10	23.3	232.78	61.7	232.43	240.00	-38.4	1,330	-2.88%
2023/02/09	15	217.31	42	218.83	218.50	-27	1,268	-2.13%
2023/02/08	14	219.71	1.2	221.59	219.00	12.8	1,259	1.02%
2023/02/07	6.2	221.70	7	223.21	221.50	-0.8	1,254	-0.06%
2023/02/06	6	219.42	15.1	218.26	219.50	-9.1	1,246	-0.73%
2023/02/03	6.2	214.02	6	214.83	214.00	0.2	1,239	0.01%
2023/02/02	3.8	215.68	1	215.50	214.00	2.8	1,228	0.23%
2023/02/01	3.1	219.18	5	220.10	219.50	-2	1,215	-0.16%
2023/01/31	3	219.00	8	220.56	216.00	-5	1,210	-0.41%
2023/01/30	4	223.50	27.4	225.88	221.00	-23.4	1,200	-1.95%
2023/01/17	7	229.22	70.1	230.51	227.50	-63.1	1,184	-5.33%
2023/01/16	4.2	228.67	26.5	228.41	228.00	-22.3	1,174	-1.90%
2023/01/13	28.1	231.97	17.2	231.85	229.50	10.9	1,167	0.93%
2023/01/12	36.2	231.59	49.1	230.87	229.50	-12.9	1,152	-1.12%
2023/01/11	18.1	228.25	13	229.50	226.50	5	1,117	0.45%
2023/01/10	19	224.48	34.4	226.33	228.50	-15.4	1,098	-1.40%
2023/01/09	13.2	221.04	23	222.07	220.00	-9.8	1,085	-0.90%
2023/01/06	4.2	221.32	5	221.70	221.00	-0.8	1,080	-0.07%
2023/01/05	29.1	228.70	68.2	226.22	222.00	-39.1	1,085	-3.60%
2023/01/04	10.1	226.70	14.1	228.39	227.50	-4	1,073	-0.37%
2023/01/03	26.1	224.46	24	225.94	227.50	2.1	1,074	0.19%
2022/12/30	71.5	222.21	87.6	225.37	227.00	-16.2	1,070	-1.51%
2022/12/29	42.8	209.70	21	209.79	212.00	21.8	1,040	2.09%
2022/12/28	19	219.47	57.7	218.62	223.00	-38.7	1,019	-3.80%
2022/12/27	1	206.00	2	205.75	204.00	-1	986	-0.10%
2022/12/26	3	202.00	4.2	203.78	202.00	-1.2	999	-0.12%
2022/12/23	2	195.50	1	198.00	198.00	1	1,028	0.10%
2022/12/22	8.1	196.95	4	198.38	198.00	4.1	1,057	0.38%
2022/12/21	9	195.17	2	195.25	194.50	7	1,067	0.66%
2022/12/20	30	197.93	6.2	194.16	190.50	23.9	1,080	2.21%
2022/12/19	3	201.33	5.2	202.27	201.00	-2.2	1,086	-0.20%
2022/12/16	10.3	203.74	2	204.00	200.00	8.3	1,124	0.74%
2022/12/15	2.2	208.25	5	209.80	209.00	-2.8	1,139	-0.24%
2022/12/14	6.1	211.67	6	211.42	211.50	0.1	1,158	0.01%
2022/12/13	7	210.79	3	211.00	207.50	4	1,178	0.34%
2022/12/12	38	219.70	4	221.63	214.50	34	1,168	2.91%
2022/12/09	11	218.18	13	218.73	218.00	-2	1,154	-0.18%
2022/12/08	18.5	215.91	19.6	215.15	219.50	-1.1	1,144	-0.10%
2022/12/07	11.1	209.89	10.1	210.91	209.50	1	1,111	0.09%
2022/12/06	8	209.26	14	212.04	212.50	-6	1,101	-0.55%
2022/12/05	8.1	206.39	7	206.42	208.00	1.1	1,093	0.10%
2022/12/02	28	212.95	11	211.27	207.50	17	1,097	1.55%
2022/12/01	41.3	212.50	38.3	212.84	209.00	3	1,080	0.27%
2022/11/30	36.3	212.59	46.8	212.10	211.00	-10.4	1,008	-1.03%
2022/11/29	10.5	207.17	48.2	205.45	207.00	-37.7	955	-3.94%
2022/11/28	7.1	204.02	47.1	204.42	203.50	-40	936	-4.27%
2022/11/25	25	202.24	30.1	201.78	196.50	-5.1	922	-0.56%
2022/11/24	14	204.64	21.1	204.50	204.50	-7.1	915	-0.77%
2022/11/23	32.1	202.89	53	202.42	204.00	-20.9	904	-2.31%
2022/11/22	13.1	207.06	10.4	203.70	200.00	2.7	884	0.30%
2022/11/21	31.1	202.20	53.6	206.29	209.00	-22.4	865	-2.59%
2022/11/18	56.6	194.50	42	196.61	198.50	14.6	821	1.77%
2022/11/17	7	187.77	5	184.00	188.00	2	792	0.25%
2022/11/16	6	188.08	55	186.70	184.00	-49	794	-6.16%
2022/11/15	19	183.42	4	183.13	183.00	15	806	1.86%
2022/11/14	2	184.74	1	180.50	179.50	1	805	0.13%
2022/11/11	36	180.61	11	178.91	182.00	25	806	3.10%
2022/11/10	12	180.00	4	180.88	180.50	8	786	1.02%
2022/11/09	4	176.75	15.1	180.01	177.00	-11.1	782	-1.41%
2022/11/08	0	0.00	86	181.34	182.50	-86	780	-11.02%
2022/11/07	3.1	179.02	2.4	179.21	182.50	0.7	769	0.09%
2022/11/04	1.1	171.61	1	172.00	172.00	0.1	768	0.01%
2022/11/03	0	0.00	1	172.00	172.50	-1	773	-0.13%
2022/11/02	0	170.50	0	170.00	172.00	0	773	-0.01%
2022/11/01	1.1	172.61	1	173.00	172.50	0.1	769	0.01%
2022/10/31	0.1	174.85	0	0.00	175.50	0.1	765	0.01%
2022/10/28	1.1	174.00	0	0.00	174.50	1.1	768	0.14%
2022/10/27	1	171.00	2	175.50	176.50	-1	768	-0.13%
2022/10/26	2	170.25	4	169.25	171.00	-2	766	-0.26%
2022/10/25	1	173.50	3.4	174.45	172.00	-2.4	764	-0.31%
2022/10/24	1.1	175.41	1.1	174.06	175.00	0	761	0.00%
2022/10/21	3	175.67	2.1	171.55	170.50	0.9	760	0.12%
2022/10/20	1	175.50	2.1	174.54	177.50	-1.1	753	-0.14%
2022/10/19	3	180.67	20	181.17	178.00	-17	751	-2.26%
2022/10/18	5	178.20	2	179.25	179.00	3	748	0.40%
2022/10/17	8.1	177.37	5.2	178.78	175.00	2.9	748	0.38%
2022/10/14	2	183.50	13	184.65	183.50	-11	737	-1.49%
2022/10/13	17.1	181.62	1	180.50	180.00	16.1	733	2.20%
2022/10/12	12	188.25	15.5	188.21	188.00	-3.5	716	-0.49%
2022/10/11	10	184.30	35	187.36	190.00	-25	709	-3.52%
2022/10/07	26.3	189.66	16.7	187.82	184.00	9.6	696	1.38%
2022/10/06	13.3	187.19	25.3	186.26	187.00	-12	671	-1.79%
2022/10/05	1.2	190.17	21.1	188.90	189.50	-19.9	652	-3.05%
2022/10/04	7.3	186.73	7.2	187.12	188.50	0.1	642	0.01%
2022/10/03	14.3	182.65	13.3	182.45	185.00	1	631	0.16%
2022/09/30	59.5	183.21	58.2	180.07	176.50	1.3	614	0.22%
2022/09/29	9.5	186.84	9	186.17	184.00	0.5	583	0.08%
2022/09/28	7.5	189.16	2.3	187.30	188.00	5.2	554	0.94%
2022/09/27	6.3	184.21	18.3	184.36	190.00	-12	542	-2.22%
2022/09/26	17.1	184.70	64.3	184.36	184.00	-47.2	524	-9.00%
2022/09/23	63.3	184.72	99.2	185.99	185.50	-35.9	507	-7.09%
2022/09/22	15.7	176.63	12.1	172.26	178.50	3.6	466	0.77%
2022/09/21	53.3	175.89	37.4	174.50	174.00	15.8	451	3.51%
2022/09/20	3	175.67	24.1	172.74	178.00	-21.1	432	-4.88%
2022/09/19	3.3	164.82	2.7	165.11	164.00	0.6	414	0.14%
2022/09/16	3	168.00	7.1	167.87	167.00	-4.1	428	-0.96%
2022/09/15	12.2	168.20	10	170.35	170.00	2.2	448	0.49%
2022/09/14	3	169.00	5	169.10	169.00	-2	448	-0.45%
2022/09/13	5	168.70	6	170.33	167.00	-1	452	-0.22%
2022/09/12	1	163.00	2	168.00	168.00	-1	450	-0.22%
2022/09/08	19.3	169.37	12.1	172.86	167.50	7.1	449	1.59%
2022/09/07	2.2	169.73	18.2	171.60	170.00	-16.1	439	-3.65%
2022/09/06	17	166.68	23.3	167.25	169.00	-6.3	432	-1.45%
2022/09/05	2.1	161.60	0	0.00	162.50	2.1	430	0.49%
2022/09/02	0.1	164.00	0.2	163.73	163.50	-0.1	430	-0.02%
2022/09/01	2	164.00	16.5	164.13	163.50	-14.5	434	-3.34%
2022/08/31	21.3	165.05	19.7	168.11	164.50	1.6	430	0.38%
2022/08/30	1.1	166.36	2.1	167.43	169.50	-1	421	-0.24%
2022/08/29	4	164.38	3.1	165.81	165.00	0.9	420	0.22%
2022/08/26	2.4	169.58	1	169.50	168.00	1.3	415	0.32%
2022/08/25	31.5	170.26	4	169.75	170.00	27.5	421	6.51%
2022/08/24	22.7	170.04	14.1	173.24	173.00	8.6	415	2.07%
2022/08/23	36.5	169.74	4.1	171.64	172.00	32.4	403	8.02%
2022/08/22	4.6	169.16	20.2	167.67	170.00	-15.7	389	-4.02%
2022/08/19	46.5	162.98	1.1	159.14	159.50	45.4	361	12.57%
2022/08/18	12.2	160.51	13.1	161.72	160.50	-0.9	351	-0.25%
2022/08/17	19.3	158.08	0.1	157.50	157.50	19.2	339	5.66%
2022/08/16	11.1	160.43	14.2	160.35	159.00	-3.1	336	-0.92%
2022/08/15	2	154.25	15.3	154.08	155.00	-13.3	323	-4.11%
2022/08/12	4.2	149.13	12	149.50	149.50	-7.8	321	-2.42%
2022/08/11	4.2	149.89	2	150.50	150.00	2.2	325	0.67%
2022/08/10	0	142.00	5.2	145.38	147.00	-5.2	323	-1.62%
2022/08/08	3	139.00	1	139.00	140.00	2	325	0.61%
2022/08/05	0.1	140.33	9	139.56	140.00	-8.9	327	-2.71%
2022/08/04	13.3	135.97	12.6	136.91	137.50	0.7	331	0.20%
2022/08/03	5.1	140.01	0	141.00	139.50	5.1	329	1.55%
2022/08/02	13.1	141.93	2.3	141.63	142.00	10.8	336	3.21%
2022/08/01	5.1	145.50	0	0.00	145.00	5.1	335	1.52%
2022/07/29	1.5	146.50	3	147.83	148.00	-1.5	343	-0.44%
2022/07/28	3.1	146.91	7	146.64	146.00	-3.9	343	-1.13%
2022/07/27	5	146.50	2.5	148.54	149.50	2.5	341	0.74%
2022/07/26	6	147.08	0.5	148.13	148.00	5.5	338	1.61%
2022/07/25	2	146.00	3	148.67	149.00	-1	337	-0.30%
2022/07/22	3	150.00	15	152.54	149.00	-12	337	-3.56%
2022/07/21	2	152.75	1	153.00	153.50	1	334	0.30%
2022/07/20	2.2	149.91	2	151.00	153.00	0.2	335	0.05%
2022/07/19	0	0.00	8	149.50	150.00	-8	334	-2.39%
2022/07/18	5	150.00	5	148.30	152.00	0	333	0.00%
2022/07/15	5	143.91	0.1	144.27	144.00	4.9	329	1.49%
2022/07/14	0	147.00	0	0.00	147.50	0	325	0.00%
2022/07/13	2	147.49	0	0.00	147.00	2	326	0.62%
2022/07/12	4	146.88	1.2	145.64	145.00	2.9	326	0.87%
2022/07/11	4	148.88	0.1	148.50	148.50	3.9	327	1.19%
2022/07/08	10.1	149.21	3.1	148.50	149.00	7	330	2.11%
2022/07/07	10	150.10	12.1	149.64	150.50	-2.1	332	-0.63%
2022/07/06	10	156.19	7.3	150.51	150.50	2.7	330	0.83%
2022/07/05	4.1	156.03	2.1	158.21	156.00	2	331	0.59%
2022/07/04	5	158.90	13.7	159.63	160.00	-8.7	332	-2.63%
2022/07/01	16.6	160.24	4	163.38	159.50	12.6	337	3.72%
2022/06/30	5.5	162.80	8.1	162.38	163.00	-2.6	350	-0.74%
2022/06/29	1.4	168.30	1	170.00	165.00	0.4	349	0.13%
2022/06/28	0.2	165.69	24	166.52	167.00	-23.8	347	-6.85%
2022/06/27	2	166.25	18	167.11	165.50	-16	346	-4.62%
2022/06/24	16.3	164.76	12.3	163.54	165.00	4	344	1.16%
2022/06/23	24.1	160.25	32.3	159.85	158.00	-8.2	354	-2.32%
2022/06/22	5.9	156.31	3.2	156.71	152.50	2.7	333	0.81%
2022/06/21	4.3	155.17	5.2	152.81	155.50	-0.9	325	-0.28%
2022/06/20	1.4	151.06	2.1	151.23	151.00	-0.8	322	-0.23%
2022/06/17	4	150.00	8.1	149.15	150.50	-4.1	319	-1.28%
2022/06/16	13.1	148.66	22.1	148.13	146.00	-9	314	-2.86%
2022/06/15	8	152.13	9.2	151.84	151.50	-1.2	308	-0.39%
2022/06/14	6.1	149.34	8.4	149.53	152.00	-2.3	307	-0.76%
2022/06/13	1	148.50	1.3	148.88	148.50	-0.3	300	-0.10%
2022/06/10	3.1	149.29	3.3	149.14	149.50	-0.2	298	-0.08%
2022/06/09	1.1	143.33	3	144.17	146.00	-1.9	291	-0.64%
2022/06/08	2.2	144.99	1	144.74	144.50	1.2	289	0.41%
2022/06/07	2	146.49	1	146.48	146.00	1	287	0.34%
2022/06/06	0	0.00	2	145.00	144.00	-2	283	-0.71%
2022/06/02	4.1	145.47	8.1	145.31	144.00	-4.1	281	-1.44%
2022/06/01	1	140.00	2	140.25	140.50	-1	271	-0.37%
2022/05/30	1.1	136.06	0.5	136.50	137.50	0.6	269	0.21%
2022/05/27	0	0.00	1	134.00	135.00	-1	270	-0.37%
2022/05/26	3	136.50	5	137.10	135.00	-2	271	-0.74%
2022/05/25	1.1	137.00	0	0.00	137.50	1.1	269	0.41%
2022/05/24	2	137.25	1	138.50	137.50	1	272	0.37%
2022/05/23	0.2	138.50	0	0.00	138.50	0.2	272	0.07%
2022/05/20	2.7	140.67	2	141.25	141.00	0.7	272	0.24%
2022/05/19	2.2	137.74	3	138.17	141.00	-0.8	271	-0.31%
2022/05/18	2.1	139.93	2	139.00	139.00	0.1	268	0.05%
2022/05/17	1.2	139.56	4.1	139.01	139.50	-2.9	267	-1.07%
2022/05/16	9.2	140.07	13.2	140.35	140.50	-4	267	-1.48%
2022/05/13	1	135.50	1	136.00	136.50	0	264	0.00%
2022/05/12	2	134.00	1.2	134.22	133.50	0.8	264	0.31%
2022/05/11	7.8	137.36	3	137.17	137.00	4.8	260	1.82%
2022/05/10	15.1	134.40	28	136.63	137.00	-12.9	256	-5.04%
2022/05/09	6	133.08	0	0.00	132.00	6	247	2.42%
2022/05/06	12.4	134.58	12.5	134.89	135.50	-0.1	244	-0.03%
2022/05/04	0	0.00	0	130.46	130.00	0	234	-0.02%
2022/05/03	1	130.00	0	0.00	130.00	1	234	0.43%
2022/04/29	0	130.00	0	0.00	129.00	0	234	0.00%
2022/04/28	1	128.50	1	129.50	129.50	0	237	0.00%
2022/04/27	2	128.50	4.1	129.39	129.00	-2.1	236	-0.88%
2022/04/26	1	131.00	7	131.07	131.00	-6	235	-2.55%
2022/04/25	5	128.90	6	129.58	129.50	-1	232	-0.43%
2022/04/22	6	129.42	3.2	130.13	131.00	2.9	229	1.24%
2022/04/21	5	128.80	15	128.50	128.50	-10	228	-4.38%
2022/04/20	4	129.50	0	129.00	130.00	4	228	1.74%
2022/04/19	4	128.88	3	129.33	130.00	1	228	0.44%
2022/04/18	10.1	128.46	3	130.17	128.00	7.1	227	3.12%
2022/04/15	10.1	129.96	0.2	131.50	129.50	9.8	227	4.33%
2022/04/14	0	0.00	8	133.06	133.50	-8	224	-3.56%
2022/04/13	10	133.80	2.1	131.10	134.50	7.9	220	3.59%
2022/04/12	7.1	129.93	1.1	130.41	130.50	6	215	2.78%
2022/04/11	11	130.73	25.4	131.83	130.50	-14.4	212	-6.77%
2022/04/08	6.1	134.00	0.1	134.39	134.00	6	207	2.90%
2022/04/07	13	137.07	19.1	136.74	134.50	-6	202	-2.99%
2022/04/06	16.5	139.08	26	139.15	138.50	-9.4	192	-4.90%
2022/04/01	11	130.86	3	131.66	131.50	8	171	4.65%
2022/03/31	14.1	131.93	2.3	132.56	132.50	11.8	168	7.00%
2022/03/30	3	127.83	3.9	129.92	130.50	-0.9	162	-0.57%
2022/03/29	20.1	129.03	8.1	130.06	129.00	12	157	7.59%
2022/03/28	36.5	131.73	19	130.37	131.50	17.5	148	11.74%
2022/03/25	1.1	125.00	0	0.00	125.00	1.1	119	0.93%
2022/03/24	2.2	124.79	0	0.00	125.00	2.2	119	1.81%
2022/03/23	8	126.19	1	127.50	126.00	7	119	5.85%
2022/03/22	0	0.00	4	125.88	125.50	-4	117	-3.39%
2022/03/21	0	0.00	1	125.50	125.00	-1	118	-0.84%
2022/03/18	0	0.00	1	124.50	125.00	-1	119	-0.84%
2022/03/17	1	126.00	5.1	125.90	125.50	-4.1	119	-3.40%
2022/03/16	0	0.00	22	123.05	123.00	-22	119	-18.49%
2022/03/15	3	121.83	2	121.25	123.00	1	123	0.81%
2022/03/14	0	0.00	1	121.50	121.50	-1	127	-0.78%
2022/03/11	2	121.75	0.2	122.00	121.50	1.8	128	1.40%
2022/03/09	5.1	119.54	2	121.50	121.00	3.1	129	2.41%
2022/03/08	5.1	119.90	0.1	120.50	120.00	4.9	128	3.85%
2022/03/07	15	121.10	2	122.50	122.00	13	127	10.23%
2022/03/04	0.1	125.50	3	125.00	125.00	-2.9	124	-2.33%
2022/03/02	1	126.00	0	0.00	125.00	1	125	0.80%
2022/03/01	2	124.27	0	0.00	124.50	2	124	1.64%
2022/02/25	1	124.50	2	123.50	124.50	-1	123	-0.81%
2022/02/24	11.1	123.50	2	124.00	123.50	9.1	127	7.11%
2022/02/23	7.1	124.86	0	0.00	125.00	7.1	125	5.63%
2022/02/22	2	126.00	0	0.00	126.00	2	124	1.61%
2022/02/21	0	0.00	0.1	128.00	127.50	-0.1	126	-0.08%
2022/02/18	1	128.00	1	129.00	129.00	0	128	0.01%
2022/02/17	2.1	130.52	0	0.00	130.00	2.1	127	1.64%
2022/02/16	2.1	129.73	2	130.00	129.00	0.1	127	0.11%
2022/02/15	6	127.92	2	130.00	127.00	4	125	3.19%
2022/02/14	0	128.50	2	128.00	126.00	-2	121	-1.63%
2022/02/11	0.1	127.00	0	0.00	127.50	0.1	121	0.05%
2022/02/10	3.1	125.85	0	0.00	126.00	3.1	121	2.56%
2022/02/09	1.1	125.09	5	125.80	125.50	-3.9	121	-3.20%
2022/02/08	1.1	125.50	0	0.00	125.00	1.1	122	0.90%
2022/02/07	1	125.50	0	0.00	125.50	1	123	0.81%
2022/01/26	9	124.11	0	0.00	124.50	9	124	7.25%
2022/01/25	19	124.34	1.1	124.12	124.00	17.9	124	14.37%
2022/01/24	9	125.00	2	125.25	125.00	7	125	5.60%
2022/01/21	20	125.18	0	0.00	126.00	20	125	15.93%
2022/01/20	9	126.06	0	0.00	126.50	9	124	7.25%
2022/01/19	8	125.50	0.5	126.20	126.00	7.5	125	5.98%
2022/01/18	1	126.00	0	0.00	126.50	1	126	0.79%
2022/01/17	4	125.50	1	126.00	126.50	3	127	2.35%
2022/01/14	6	125.75	2.4	126.08	126.50	3.6	129	2.81%
2022/01/13	17.1	126.47	1	126.50	127.00	16.1	129	12.46%
2022/01/12	7	127.29	0.4	127.32	127.50	6.6	130	5.07%
2022/01/11	21	127.88	2	128.50	128.00	19	130	14.57%
2022/01/10	25	126.62	0	0.00	127.50	25	130	19.21%
2022/01/07	28.1	127.23	0	0.00	127.50	28.1	128	21.79%
2022/01/06	3	127.00	0	0.00	127.50	3	128	2.34%
2022/01/05	1	127.50	0.3	128.00	127.00	0.7	128	0.54%
2022/01/04	3	127.67	1	128.50	127.50	2	130	1.54%
2022/01/03	2.1	128.26	1	128.50	128.50	1.1	131	0.84%
2021/12/30	1	128.00	0	0.00	128.50	1	131	0.76%
2021/12/29	0.1	128.50	0	0.00	128.50	0.1	135	0.04%
2021/12/24	1	128.50	0	0.00	128.50	1	154	0.65%
2021/12/23	0.4	128.21	0	0.00	128.50	0.4	156	0.26%
2021/12/21	1	128.04	0	0.00	129.50	1	161	0.64%
2021/12/20	1	128.00	0	0.00	128.50	1	165	0.60%
2021/12/17	1	128.50	0	0.00	128.50	1	169	0.59%
2021/12/16	6	130.25	3	130.00	130.00	3	173	1.73%
2021/12/15	0	0.00	2	130.50	130.50	-2	175	-1.14%
2021/12/14	2	128.51	2	128.25	128.50	0	177	0.01%
2021/12/13	4	129.51	0	0.00	129.00	4	182	2.21%
2021/12/10	1.1	131.45	0	0.00	130.00	1.1	193	0.58%
2021/12/09	1.1	135.90	5.2	136.12	133.00	-4.1	207	-1.96%
2021/12/08	1.4	133.65	12	132.76	135.00	-10.6	220	-4.80%
2021/12/07	0.1	127.50	0.5	127.50	127.00	-0.5	219	-0.21%
2021/12/06	0	0.00	0.2	127.00	125.50	-0.2	221	-0.10%
2021/12/03	0	0.00	1	126.00	126.50	-1	224	-0.45%
2021/11/30	0	0.00	2	126.50	127.00	-2	229	-0.87%
2021/11/29	7	125.64	9.9	125.60	126.00	-2.9	236	-1.22%
2021/11/26	0.5	127.25	12	125.67	128.00	-11.5	239	-4.81%
2021/11/25	2	125.75	4	125.75	125.50	-2	241	-0.83%
2021/11/24	13.1	125.50	1	125.50	126.00	12.1	242	4.96%
2021/11/23	13.1	127.61	11	126.91	126.00	2.1	242	0.87%
2021/11/22	4.1	128.89	0	130.50	128.50	4.1	247	1.66%
2021/11/19	1.1	129.55	3.5	129.86	130.00	-2.4	255	-0.96%
2021/11/18	2.1	129.28	3	129.50	129.50	-0.9	258	-0.34%
2021/11/17	8.1	131.53	0.4	132.00	131.00	7.7	259	2.98%
2021/11/16	4.1	132.91	0	0.00	133.50	4.1	256	1.61%
2021/11/15	2	134.00	2.1	134.53	134.50	-0.1	254	-0.03%
2021/11/12	1.1	132.55	2.5	133.80	133.50	-1.5	256	-0.57%
2021/11/11	1	132.51	0	0.00	132.50	1	260	0.39%
2021/11/10	2.1	133.84	1.4	134.50	133.50	0.7	261	0.26%
2021/11/09	1.2	135.58	0	0.00	135.00	1.2	262	0.46%
2021/11/08	3.1	135.84	4.3	135.81	136.50	-1.2	262	-0.46%
2021/11/05	1	136.00	9.4	136.28	136.00	-8.4	263	-3.18%
2021/11/04	1	134.50	0	136.00	134.50	1	262	0.37%
2021/11/03	2	134.50	0.4	136.00	134.50	1.6	261	0.62%
2021/11/02	0.1	135.58	1	135.35	134.00	-0.9	261	-0.36%
2021/11/01	1.1	132.64	4.4	134.08	136.00	-3.3	261	-1.26%
2021/10/29	1	131.50	0.1	132.72	131.50	0.9	260	0.35%
2021/10/28	2	132.25	2	131.81	133.50	0	259	0.01%
2021/10/27	7	132.64	1.9	132.88	132.50	5.1	258	1.96%
2021/10/26	1	133.52	0.5	134.71	133.50	0.5	257	0.20%
2021/10/25	2	134.50	0	135.00	135.00	2	256	0.77%
2021/10/22	2.2	135.54	1	135.76	135.00	1.2	255	0.48%
2021/10/21	1	136.50	0	137.00	136.00	1	253	0.40%
2021/10/20	2.1	136.04	0.4	137.00	136.00	1.7	252	0.67%
2021/10/19	1	137.01	0.2	137.58	137.50	0.8	251	0.32%
2021/10/18	5	138.50	1.5	140.38	138.00	3.6	250	1.42%
2021/10/15	2	138.75	18.1	138.82	138.50	-16.1	249	-6.45%
2021/10/14	1.4	138.73	2.4	139.89	140.00	-0.9	248	-0.38%
2021/10/13	0	138.17	4.2	138.44	137.50	-4.2	247	-1.68%
2021/10/12	0.2	138.33	1.4	139.16	137.00	-1.2	246	-0.48%
2021/10/08	4	138.50	0.9	140.60	139.00	3.1	245	1.26%
2021/10/07	5	143.00	0.4	143.50	142.50	4.6	243	1.90%
2021/10/06	1	142.50	4.2	144.58	142.50	-3.2	242	-1.32%
2021/10/05	4.1	134.03	3.5	137.94	141.00	0.6	238	0.27%
2021/10/04	9.1	136.54	5.1	137.27	136.00	4	234	1.72%
2021/10/01	11.8	139.46	8.6	141.27	137.50	3.2	230	1.37%
2021/09/30	11.2	145.02	0.8	145.86	144.50	10.4	216	4.80%
2021/09/29	3.2	146.05	3.3	146.36	145.50	0	214	0.00%
2021/09/28	5	147.70	1	148.00	148.50	4	213	1.88%
2021/09/27	3.1	148.32	3.5	148.23	148.00	-0.4	210	-0.19%
2021/09/24	3.2	146.83	2	146.75	146.50	1.2	208	0.55%
2021/09/23	1.1	147.07	3	147.86	147.00	-1.9	203	-0.94%
2021/09/22	8.4	147.66	5.3	148.90	147.50	3.2	202	1.56%
2021/09/17	5.3	150.73	9.1	151.11	151.50	-3.8	202	-1.88%
2021/09/16	5.3	149.70	4	150.62	151.50	1.3	197	0.65%
2021/09/15	16	147.63	5.1	148.23	147.50	10.9	192	5.66%
2021/09/14	11.2	150.22	14.2	150.83	150.50	-3	182	-1.63%
2021/09/13	36.4	153.99	7	155.53	154.00	29.4	168	17.49%