長聖 (6712)-新光券商分點個股進出

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
175.5
漲跌
▼0.5
漲幅
-0.28%
成交量
123張
產業
上櫃生技醫療類股▼0.42%
114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

長聖 (6712)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
2024/11/21	1	174.50	0	0.00	176.00	1	189	0.53%
2024/11/20	2	174.00	1	176.00	175.50	1	190	0.53%
2024/11/19	2	174.75	0.1	175.00	175.00	1.9	190	1.00%
2024/11/18	1.1	175.95	0	0.00	173.50	1.1	194	0.57%
2024/11/15	3	174.00	3	174.00	174.50	0	192	0.00%
2024/11/14	1.1	175.02	1.2	174.50	174.50	-0.1	194	-0.07%
2024/11/13	4.3	177.87	3	177.33	177.50	1.3	187	0.70%
2024/11/12	0	0.00	1	180.50	181.50	-1	184	-0.54%
2024/11/11	2.2	181.44	10	182.00	181.50	-7.8	185	-4.21%
2024/11/08	1.1	180.50	39	180.51	180.50	-37.9	190	-19.89%
2024/11/07	1	180.50	1	180.50	180.50	0	195	0.00%
2024/11/06	1.1	180.94	10.5	180.52	180.50	-9.4	196	-4.77%
2024/11/05	3.5	181.52	22	182.00	181.50	-18.5	199	-9.26%
2024/11/04	0.5	187.00	0.9	186.00	185.50	-0.4	204	-0.20%
2024/11/01	0	0.00	11	184.59	185.50	-11	224	-4.91%
2024/10/30	1	182.00	0	0.00	183.50	1	234	0.43%
2024/10/29	0	0.00	10.4	183.45	183.50	-10.4	234	-4.41%
2024/10/25	0	184.50	1.2	184.92	184.50	-1.2	242	-0.49%
2024/10/24	0	0.00	7.1	183.50	183.00	-7.1	246	-2.86%
2024/10/23	0	0.00	1	182.51	183.00	-1	250	-0.42%
2024/10/22	0	0.00	0.2	180.53	182.00	-0.2	255	-0.08%
2024/10/21	3	180.50	1.2	181.00	181.00	1.8	265	0.68%
2024/10/18	1	181.00	0	182.00	181.00	1	290	0.34%
2024/10/17	1	183.00	7.1	182.01	182.00	-6.1	306	-1.99%
2024/10/16	1	181.50	2.1	181.52	181.50	-1.1	312	-0.34%
2024/10/15	1	181.00	1	181.50	181.50	0	333	0.00%
2024/10/14	1	182.00	0	0.00	181.50	1	379	0.26%
2024/10/11	0	182.50	0	0.00	184.00	0	383	0.00%
2024/10/09	0	0.00	0.1	181.00	182.00	-0.1	390	-0.01%
2024/10/08	1	183.00	0	0.00	182.50	1	398	0.25%
2024/10/07	0	183.02	1	183.50	183.50	-1	421	-0.23%
2024/10/04	0.5	185.15	0	0.00	183.50	0.5	442	0.12%
2024/10/01	0	186.00	0	0.00	186.00	0	449	0.00%
2024/09/30	0.1	186.00	1	186.00	186.00	-1	460	-0.21%
2024/09/27	0	0.00	0.4	185.39	186.00	-0.4	473	-0.09%
2024/09/26	0	185.00	2	185.50	183.50	-2	484	-0.41%
2024/09/25	0	0.00	7	184.79	184.00	-7	491	-1.42%
2024/09/24	0.1	182.00	1.1	183.50	183.50	-1	509	-0.20%
2024/09/23	0	183.05	0	183.50	182.50	0	515	0.00%
2024/09/20	1.1	182.00	4	183.00	184.00	-3	522	-0.56%
2024/09/19	1	182.00	1	182.50	182.00	0	523	0.00%
2024/09/18	1	182.50	2	181.00	181.00	-1	526	-0.19%
2024/09/16	1	177.50	1	178.00	179.50	0	532	0.00%
2024/09/13	0	178.50	0	178.50	176.50	0	538	0.00%
2024/09/12	2.1	176.76	1	178.00	177.50	1.1	540	0.20%
2024/09/10	0	0.00	1	178.00	176.50	-1	558	-0.18%
2024/09/09	3	176.33	2	176.75	177.50	1	558	0.18%
2024/09/06	0	0.00	2	178.00	178.00	-2	560	-0.36%
2024/09/05	4.1	178.51	2	177.00	177.00	2.1	562	0.36%
2024/09/04	1.2	178.67	1.7	179.41	178.50	-0.6	565	-0.10%
2024/09/03	5.1	186.77	2.3	186.30	184.00	2.8	569	0.49%
2024/09/02	1	184.50	14	183.86	183.50	-13	575	-2.26%
2024/08/30	0	0.00	4	182.50	184.00	-4	597	-0.67%
2024/08/29	4.2	180.52	0	0.00	181.50	4.2	628	0.66%
2024/08/28	0.2	182.50	0	183.50	182.00	0.2	666	0.03%
2024/08/27	2	181.50	0	0.00	182.00	2	684	0.29%
2024/08/26	0	183.00	1.2	182.42	181.50	-1.2	693	-0.17%
2024/08/21	1	183.00	0	187.00	183.00	1	732	0.14%
2024/08/20	0.1	185.00	6	184.92	184.50	-6	733	-0.81%
2024/08/19	6	182.50	4	182.25	182.00	2	734	0.28%
2024/08/16	1.1	183.55	1.1	184.05	184.00	-0.1	735	-0.01%
2024/08/15	4	184.50	1.7	184.50	183.50	2.3	736	0.31%
2024/08/14	14.2	183.51	23	182.89	183.00	-8.9	742	-1.19%
2024/08/13	3.1	184.49	2.1	184.50	184.00	1	750	0.13%
2024/08/12	5.5	183.31	14	183.21	184.50	-8.5	752	-1.13%
2024/08/09	1.3	184.46	14	183.29	182.00	-12.7	751	-1.69%
2024/08/08	1	177.50	5	178.80	180.00	-4	751	-0.53%
2024/08/07	9.3	180.16	7.3	179.26	180.50	2	775	0.26%
2024/08/06	17.2	173.31	3.9	177.02	175.50	13.3	774	1.71%
2024/08/05	13.5	179.04	11.5	176.28	174.50	2	788	0.26%
2024/08/02	4	193.50	13.9	193.31	192.00	-9.9	767	-1.29%
2024/08/01	1	195.00	16.1	195.50	196.00	-15.1	758	-1.99%
2024/07/31	3	194.17	6.4	193.72	193.50	-3.4	761	-0.45%
2024/07/30	0.3	194.60	14	194.14	197.00	-13.7	763	-1.80%
2024/07/29	18	195.22	2	196.25	193.00	16	763	2.09%
2024/07/26	6	194.33	3	193.67	195.50	3	758	0.40%
2024/07/23	14	196.00	2.1	196.99	195.50	12	764	1.56%
2024/07/22	28.3	196.39	2	196.02	194.50	26.2	781	3.36%
2024/07/19	25.6	203.70	6	196.92	197.00	19.6	782	2.50%
2024/07/18	18.8	205.55	5.1	205.21	206.50	13.8	763	1.80%
2024/07/17	12.2	205.30	2.1	205.79	204.00	10.1	748	1.35%
2024/07/16	25.9	207.80	11.5	206.28	205.00	14.4	745	1.93%
2024/07/15	14.8	208.97	28.4	210.52	212.50	-13.7	737	-1.85%
2024/07/12	2	200.25	3	201.67	202.00	-1	693	-0.14%
2024/07/11	2.2	200.75	11.2	203.28	202.00	-9	691	-1.30%
2024/07/10	0	200.00	0	0.00	200.00	0	692	0.00%
2024/07/09	32.1	201.14	45	199.90	199.00	-12.9	698	-1.85%
2024/07/08	26.2	201.74	129.8	201.08	203.00	-103.6	679	-15.25%	大賣/鉅額交易
2024/07/05	2.3	198.47	1.2	198.86	198.00	1.1	663	0.16%
2024/07/04	1.1	198.02	2.8	199.58	198.00	-1.7	661	-0.26%
2024/07/03	14.3	201.21	6.2	201.60	200.50	8.1	655	1.23%
2024/07/02	6	200.00	3.1	198.71	197.50	2.9	646	0.45%
2024/07/01	4.8	199.21	5.5	199.38	199.00	-0.7	640	-0.11%
2024/06/28	39	199.88	9.5	198.55	198.50	29.6	643	4.60%
2024/06/27	2	194.25	1.2	192.50	192.50	0.8	629	0.13%
2024/06/26	1	196.00	7.1	195.08	196.00	-6.1	625	-0.98%
2024/06/25	8	191.56	2.2	191.54	191.00	5.8	625	0.93%
2024/06/24	2.1	192.81	3.1	192.05	192.00	-1	643	-0.16%
2024/06/21	53.3	194.00	21.2	193.96	193.00	32.2	644	4.99%
2024/06/20	83.1	193.69	23.6	193.98	193.50	59.6	647	9.20%
2024/06/19	5	194.00	7	193.57	193.00	-2	654	-0.31%
2024/06/18	1	194.50	10.6	193.94	194.50	-9.6	657	-1.45%
2024/06/17	5	196.60	8	196.63	196.00	-3	661	-0.45%
2024/06/14	1	192.00	0	0.00	192.50	1	662	0.15%
2024/06/13	0.1	192.50	0	0.00	193.00	0.1	684	0.01%
2024/06/12	2.1	193.26	1	193.50	193.50	1.1	688	0.16%
2024/06/11	3	196.00	3	194.67	194.50	0	691	0.00%
2024/06/07	2.1	196.26	1.8	196.06	196.50	0.3	692	0.04%
2024/06/06	5.3	197.39	2.1	197.76	197.50	3.2	692	0.47%
2024/06/05	6.1	201.66	5.2	202.23	201.50	0.9	685	0.13%
2024/06/04	26.8	201.65	10.6	203.21	199.00	16.3	683	2.38%
2024/06/03	8.1	199.25	21.3	199.76	203.50	-13.2	669	-1.97%
2024/05/31	8.1	192.62	1.3	194.54	195.00	6.8	644	1.06%
2024/05/30	2.2	186.95	7	186.43	187.00	-4.8	639	-0.75%
2024/05/29	15.7	184.88	6	184.75	185.50	9.7	660	1.47%
2024/05/28	9.2	202.01	8.1	201.76	202.00	1.1	652	0.17%
2024/05/27	1.1	198.09	11	198.82	200.00	-9.9	665	-1.49%
2024/05/24	0.1	198.00	4	198.00	198.00	-3.9	693	-0.56%
2024/05/23	6	199.00	2	198.00	197.00	4	739	0.54%
2024/05/22	2	199.25	0	0.00	198.50	2	739	0.27%
2024/05/20	3.2	198.91	3	200.17	199.50	0.2	751	0.03%
2024/05/17	8	201.06	7	202.07	201.00	1	748	0.13%
2024/05/16	0	0.00	1	197.00	197.00	-1	742	-0.13%
2024/05/15	1.1	193.29	4	194.63	194.00	-2.9	744	-0.39%
2024/05/14	5.1	190.82	2	190.75	191.00	3.1	752	0.41%
2024/05/13	18.3	193.06	29.1	193.55	191.50	-10.8	752	-1.43%
2024/05/10	3.1	200.52	3	200.67	200.50	0.1	736	0.01%
2024/05/09	14.1	200.48	13.3	198.70	200.00	0.8	734	0.11%
2024/05/08	1.2	208.08	1	208.00	208.50	0.2	711	0.03%
2024/05/07	0	208.50	0	0.00	206.50	0	716	0.00%
2024/05/06	9.5	207.01	9	206.50	206.50	0.5	716	0.07%
2024/05/03	6	207.75	1	212.50	207.50	5	717	0.70%
2024/05/02	1.1	208.00	1	208.00	208.00	0.1	713	0.01%
2024/04/30	23	209.78	5	210.00	209.50	18	711	2.53%
2024/04/29	8.5	210.11	25	211.38	211.00	-16.5	715	-2.31%
2024/04/26	34.1	212.33	8.2	210.06	207.00	25.8	724	3.57%
2024/04/25	8.1	207.48	2	208.50	211.50	6.1	702	0.86%
2024/04/24	5	203.30	1	204.00	204.00	4	693	0.58%
2024/04/23	3	203.17	1	203.00	204.50	2	693	0.29%
2024/04/22	6	200.00	3	200.00	200.50	3	693	0.43%
2024/04/19	5.1	200.33	19	199.79	200.00	-13.9	693	-2.00%
2024/04/18	5	205.20	2	205.00	204.50	3	683	0.44%
2024/04/17	3	204.83	2	205.75	206.00	1	683	0.15%
2024/04/16	6	204.42	19	204.39	204.50	-13	683	-1.90%
2024/04/15	22.1	209.62	3	208.50	209.00	19.1	680	2.81%
2024/04/12	4	214.75	17	215.06	214.50	-13	676	-1.92%
2024/04/11	17	215.44	22	214.41	214.00	-5	681	-0.73%
2024/04/10	0.1	217.12	24	218.25	217.50	-23.9	677	-3.53%
2024/04/09	4	214.88	19	216.26	216.50	-15	679	-2.21%
2024/04/08	7	215.36	6	216.92	215.00	1	679	0.15%
2024/04/03	3	213.50	0	0.00	214.50	3	675	0.44%
2024/04/02	23	214.17	6	214.34	213.50	17	671	2.53%
2024/04/01	5.2	218.98	0.1	220.00	219.00	5.2	659	0.78%
2024/03/29	15	217.23	1	216.50	217.50	14	657	2.13%
2024/03/28	13	219.19	3.1	218.48	217.50	9.9	654	1.51%
2024/03/27	4	216.50	19	219.84	218.50	-15	646	-2.32%
2024/03/26	6	215.00	3.1	212.98	213.00	2.9	627	0.46%
2024/03/25	3	214.50	2.1	216.27	215.50	1	621	0.15%
2024/03/22	14.1	212.42	3	209.50	209.50	11.1	612	1.81%
2024/03/21	6	214.67	7.1	214.36	214.00	-1.1	602	-0.17%
2024/03/20	33	216.26	11.3	216.36	216.00	21.7	599	3.62%
2024/03/19	10	215.35	8.2	215.87	215.50	1.8	592	0.31%
2024/03/18	23	210.70	9	212.78	209.00	14	577	2.43%
2024/03/15	5	204.21	1	205.00	205.00	4	556	0.72%
2024/03/14	6	203.01	0	0.00	202.50	6	551	1.10%
2024/03/13	3.3	205.83	9	204.17	204.00	-5.7	547	-1.05%
2024/03/12	6	208.00	7.1	205.59	205.50	-1.1	545	-0.21%
2024/03/11	5.1	205.92	11.2	206.23	205.50	-6.1	546	-1.11%
2024/03/08	8.3	210.66	0.1	210.53	208.50	8.2	552	1.48%
2024/03/07	20	215.43	35.8	213.91	215.50	-15.7	545	-2.88%
2024/03/06	13.3	221.37	2.2	219.31	219.00	11.1	531	2.08%
2024/03/05	7.2	224.87	18	222.98	221.00	-10.8	520	-2.08%
2024/03/04	31	224.48	49.4	223.31	225.00	-18.4	508	-3.62%
2024/03/01	4	218.38	1	217.05	217.00	3	482	0.62%
2024/02/29	21	222.00	30.2	221.78	220.00	-9.2	478	-1.92%
2024/02/27	43.1	219.35	18.9	216.81	220.50	24.2	450	5.37%
2024/02/26	47.2	216.57	23.1	215.19	216.50	24.1	424	5.67%
2024/02/23	1.2	199.04	3.1	199.66	200.00	-1.9	379	-0.51%
2024/02/22	0.3	199.90	2.2	200.45	199.50	-1.9	379	-0.51%
2024/02/21	2.2	199.06	2.7	199.04	200.50	-0.5	372	-0.12%
2024/02/20	3.5	197.37	10	197.30	198.00	-6.5	365	-1.77%
2024/02/19	4.1	196.15	2.1	195.81	195.50	2	366	0.55%
2024/02/16	3	197.83	1	197.50	197.50	2	366	0.55%
2024/02/15	2	198.50	2	200.75	200.00	0	365	0.00%
2024/02/05	0	196.43	7.3	197.29	198.00	-7.2	372	-1.93%
2024/02/02	1	198.50	36.1	197.24	195.00	-35.1	386	-9.07%
2024/02/01	3	194.33	10	195.70	195.00	-7	389	-1.80%
2024/01/31	2.1	194.52	1	194.50	194.50	1.1	394	0.27%
2024/01/30	4.1	195.86	1	195.00	195.00	3.1	412	0.74%
2024/01/29	1	197.50	0	0.00	197.50	1	414	0.24%
2024/01/26	1	197.50	9.4	198.55	198.50	-8.4	424	-1.97%
2024/01/25	2	196.25	2	195.75	196.00	0	434	0.00%
2024/01/24	4	197.13	5.1	197.31	196.50	-1.1	439	-0.24%
2024/01/23	2	198.25	3.3	198.00	197.50	-1.3	450	-0.29%
2024/01/22	6.5	199.50	10.5	199.92	200.50	-4	464	-0.85%
2024/01/19	0	0.00	0	194.50	193.00	0	474	0.00%
2024/01/18	3.2	193.31	1	195.00	194.00	2.2	483	0.45%
2024/01/17	3.2	193.14	5	192.20	192.50	-1.8	486	-0.37%
2024/01/16	8	194.69	3	195.50	194.50	5	489	1.03%
2024/01/15	2	197.00	5.1	196.43	197.00	-3.1	495	-0.63%
2024/01/12	0	194.00	6	193.67	193.00	-6	503	-1.19%
2024/01/11	5.1	193.80	0	0.00	193.50	5.1	511	0.99%
2024/01/10	2.2	194.55	1	194.00	194.00	1.1	515	0.22%
2024/01/09	2.1	198.21	0	0.00	196.00	2.1	524	0.39%
2024/01/08	9	200.44	3.5	200.34	200.00	5.6	528	1.05%
2024/01/05	4	198.50	27.1	198.63	198.50	-23.1	529	-4.37%
2024/01/04	0	196.00	2	196.50	196.50	-2	526	-0.38%
2024/01/03	3	198.50	1.6	197.63	196.50	1.4	539	0.26%
2024/01/02	10	197.00	2.3	198.00	197.50	7.7	548	1.40%
2023/12/29	2	196.00	0	0.00	195.50	2	563	0.36%
2023/12/28	0	195.00	0	0.00	195.00	0	578	0.00%
2023/12/27	2	195.00	22	194.75	194.50	-20	600	-3.33%
2023/12/26	2	194.51	1	194.50	195.50	1	617	0.17%
2023/12/25	1.1	192.60	0	0.00	192.50	1.1	621	0.18%
2023/12/22	0.3	193.51	0	0.00	192.50	0.3	622	0.05%
2023/12/21	1.2	193.14	2	194.00	193.00	-0.8	630	-0.13%
2023/12/20	2	193.75	1.3	193.90	193.00	0.8	652	0.11%
2023/12/19	6.3	193.04	9	192.62	192.50	-2.7	677	-0.40%
2023/12/18	4	195.75	1	194.00	194.00	3	682	0.44%
2023/12/15	11.3	195.86	3	195.50	195.50	8.3	680	1.21%
2023/12/14	7.1	195.57	1	194.00	194.00	6.1	680	0.90%
2023/12/13	14	195.50	1	195.50	195.50	13	682	1.91%
2023/12/12	5.1	193.66	2.2	194.09	194.00	2.9	685	0.43%
2023/12/11	1.2	195.99	16	195.56	194.00	-14.9	686	-2.16%
2023/12/08	8.3	195.95	2.1	195.76	195.50	6.2	685	0.91%
2023/12/07	3.3	198.32	3	196.67	196.50	0.3	689	0.04%
2023/12/06	1	199.50	7.5	199.07	198.50	-6.5	685	-0.95%
2023/12/05	4	200.25	6.3	201.45	199.00	-2.2	682	-0.33%
2023/12/04	3	199.17	6.1	200.17	200.50	-3.1	680	-0.45%
2023/12/01	4	199.13	6	198.83	198.50	-2	680	-0.29%
2023/11/30	0	0.00	2	197.50	198.00	-2	687	-0.29%
2023/11/29	3.2	197.00	2	197.50	198.00	1.2	718	0.17%
2023/11/28	10	196.60	1	197.00	197.00	9	723	1.25%
2023/11/27	3	198.35	4.1	197.76	197.00	-1.1	723	-0.15%
2023/11/24	1.2	197.78	3.1	196.00	196.00	-1.9	724	-0.26%
2023/11/23	2.2	195.50	4.3	197.23	197.00	-2	724	-0.28%
2023/11/22	3.1	194.01	2	194.25	194.50	1.1	719	0.15%
2023/11/21	16	193.60	4	194.13	194.00	12	718	1.67%
2023/11/20	5	195.20	5	195.45	195.00	0	717	0.00%
2023/11/17	12	194.21	2	194.75	195.00	10	721	1.39%
2023/11/16	21	193.19	2.6	194.18	194.00	18.4	727	2.53%
2023/11/15	3	193.83	2.1	194.77	193.50	1	732	0.13%
2023/11/14	2	193.00	4.9	192.58	193.00	-2.9	733	-0.39%
2023/11/13	11.1	193.03	28.4	192.78	191.50	-17.3	736	-2.35%
2023/11/10	12.6	197.48	4	197.00	196.00	8.6	739	1.16%
2023/11/09	7.2	199.94	15.1	202.03	199.00	-7.9	731	-1.08%
2023/11/08	8.1	202.62	3.3	202.20	201.50	4.8	752	0.63%
2023/11/07	1.7	203.78	4.4	203.70	203.00	-2.7	795	-0.33%
2023/11/06	2.1	200.48	4	201.63	201.00	-1.9	781	-0.24%
2023/11/03	11.2	199.79	5	200.50	198.50	6.2	780	0.79%
2023/11/02	10.2	201.16	6	201.83	200.00	4.2	778	0.54%
2023/11/01	2.1	201.45	2	202.00	203.00	0.1	770	0.01%
2023/10/31	6.1	201.08	6.1	199.58	199.50	0	776	0.00%
2023/10/30	8.1	206.46	21	205.81	203.00	-12.9	776	-1.66%
2023/10/27	13	204.54	11.6	205.49	206.00	1.4	762	0.18%
2023/10/26	13.2	198.95	3	199.17	198.00	10.2	741	1.38%
2023/10/25	2	201.75	3	201.33	201.50	-1	736	-0.14%
2023/10/24	2.1	200.90	1.1	201.00	201.00	1	740	0.14%
2023/10/23	2.6	200.07	8.4	201.43	200.00	-5.8	742	-0.78%
2023/10/20	17	200.41	7	201.43	199.00	10	748	1.34%
2023/10/19	3	199.84	9.2	202.76	203.00	-6.2	740	-0.84%
2023/10/18	5	199.30	5.3	199.25	198.00	-0.3	735	-0.04%
2023/10/17	6.1	203.24	10	204.10	201.50	-3.9	742	-0.52%
2023/10/16	2	198.25	8.1	198.00	198.00	-6.1	748	-0.82%
2023/10/13	8.1	202.50	16.4	204.80	202.00	-8.3	750	-1.10%
2023/10/12	3	207.83	4.6	206.81	206.50	-1.6	753	-0.21%
2023/10/11	11.4	207.55	19.1	205.43	205.00	-7.7	753	-1.03%
2023/10/06	9.3	207.67	11.1	208.36	209.00	-1.9	744	-0.25%
2023/10/05	8.7	204.40	10.7	206.98	206.00	-2	728	-0.28%
2023/10/04	16.2	202.47	6.1	202.90	203.00	10.1	710	1.42%
2023/10/03	10.4	202.00	7.1	202.29	198.00	3.2	695	0.46%
2023/10/02	6	204.33	9.4	204.00	205.00	-3.4	677	-0.50%
2023/09/28	4	199.38	2	200.00	200.00	2	667	0.30%
2023/09/27	1	195.51	1	197.50	197.50	0	665	0.00%
2023/09/26	3.4	197.93	4.2	197.19	195.50	-0.8	677	-0.12%
2023/09/25	8	198.69	15	200.77	201.00	-7	675	-1.04%
2023/09/22	30	198.97	12	196.79	194.00	18	658	2.73%
2023/09/21	2.1	196.20	11.4	197.04	197.00	-9.3	638	-1.46%
2023/09/20	2	193.75	2	195.50	195.50	0	641	0.00%
2023/09/19	6	195.42	4	195.50	195.00	2	649	0.31%
2023/09/18	6	197.91	5.4	196.99	197.00	0.7	649	0.10%
2023/09/15	5.1	193.81	6	196.00	197.50	-1	648	-0.15%
2023/09/14	1	196.00	13	196.00	195.50	-12	647	-1.85%
2023/09/13	1	193.50	2	196.00	196.00	-1	648	-0.15%
2023/09/12	10.2	193.50	2	194.50	194.50	8.2	650	1.25%
2023/09/11	4.1	195.63	3.2	195.87	195.50	0.9	650	0.14%
2023/09/08	4	195.38	6.2	196.16	196.50	-2.2	655	-0.33%
2023/09/07	1	198.00	3	197.83	196.50	-2	656	-0.30%
2023/09/06	1	202.00	2.1	202.93	202.00	-1.1	648	-0.17%
2023/09/05	1	199.00	0	0.00	199.50	1	639	0.16%
2023/09/04	10.1	201.97	14.4	199.94	196.50	-4.3	636	-0.68%
2023/09/01	11	194.91	6	195.08	195.00	5	606	0.82%
2023/08/31	2.1	193.48	2.1	193.43	193.50	0	606	0.00%
2023/08/30	1	194.00	4	193.00	194.00	-3	612	-0.49%
2023/08/29	4	189.00	1.2	189.75	190.00	2.8	616	0.45%
2023/08/28	0	189.50	1	190.00	190.00	-1	625	-0.16%
2023/08/25	2.1	188.00	2	189.75	190.00	0.1	634	0.02%
2023/08/24	1	189.49	1	188.50	188.50	0	640	0.00%
2023/08/23	9	188.89	9	189.56	190.00	0	660	0.00%
2023/08/22	3	192.17	1	192.00	192.00	2	683	0.29%
2023/08/21	4	190.75	6	191.58	193.00	-2	701	-0.28%
2023/08/18	3.2	188.34	3.3	189.36	190.00	-0.1	703	-0.02%
2023/08/17	8.4	188.59	8	188.63	188.50	0.4	719	0.05%
2023/08/16	11.7	187.26	13.1	186.51	188.00	-1.4	728	-0.19%
2023/08/15	4.6	178.52	2.9	180.49	180.50	1.7	720	0.24%
2023/08/14	11.3	176.87	24.9	175.33	176.00	-13.6	729	-1.86%
2023/08/11	20.5	176.97	33	176.56	172.50	-12.5	727	-1.72%
2023/08/10	6.3	193.14	1	191.50	191.50	5.3	788	0.67%
2023/08/09	1	194.50	1	193.50	193.50	0	927	0.00%
2023/08/08	10	194.29	5	193.20	192.50	5	979	0.51%
2023/08/07	9	195.78	4	195.63	196.50	5	1,005	0.50%
2023/08/04	6	195.25	9	196.39	196.50	-3	1,027	-0.30%
2023/08/02	9	195.22	7.2	193.98	193.50	1.8	1,034	0.17%
2023/08/01	2.1	193.11	3	195.00	195.00	-0.9	1,033	-0.08%
2023/07/31	5.1	192.41	6	191.75	192.00	-0.9	1,047	-0.09%
2023/07/28	5.6	193.00	4	192.75	192.50	1.6	1,071	0.15%
2023/07/27	9.1	194.56	6	194.50	193.50	3.1	1,097	0.28%
2023/07/26	10.1	194.10	4	193.38	193.50	6.1	1,110	0.55%
2023/07/25	5	195.30	3.6	197.01	197.50	1.5	1,118	0.13%
2023/07/24	2.1	194.24	2	193.50	193.50	0.1	1,122	0.01%
2023/07/21	7.2	193.38	3	193.34	193.00	4.1	1,164	0.36%
2023/07/20	4.1	196.70	1.1	196.51	194.00	3	1,194	0.25%
2023/07/19	5	196.60	12.6	197.97	197.00	-7.6	1,215	-0.62%
2023/07/18	8.3	194.21	4.3	192.68	192.50	4.1	1,275	0.32%
2023/07/17	14.1	195.33	2.5	196.90	197.50	11.5	1,382	0.83%
2023/07/14	0.1	193.45	1.5	193.83	193.00	-1.4	1,458	-0.10%
2023/07/13	1.1	191.05	1.1	190.54	190.50	0	1,476	0.00%
2023/07/12	1.2	192.00	0	0.00	191.50	1.2	1,489	0.08%
2023/07/11	3.1	191.69	1.2	192.42	192.00	1.9	1,503	0.13%
2023/07/10	3	193.17	6.4	192.84	192.00	-3.4	1,524	-0.22%
2023/07/07	2.1	192.76	12	192.58	193.50	-9.9	1,549	-0.64%
2023/07/06	8.1	195.79	4	193.75	193.50	4.1	1,556	0.26%
2023/07/05	7	197.07	8.2	197.07	196.50	-1.2	1,564	-0.08%
2023/07/04	7.2	197.76	8.3	198.12	197.00	-1.1	1,590	-0.07%
2023/07/03	4.2	194.60	3.8	195.36	194.00	0.4	1,630	0.02%
2023/06/30	6.1	197.00	2.2	195.73	195.50	3.9	1,700	0.23%
2023/06/29	3.2	197.00	5.7	196.61	197.00	-2.5	1,708	-0.15%
2023/06/28	2.6	195.17	2.4	196.27	195.00	0.2	1,718	0.01%
2023/06/27	5	194.70	6.5	193.55	193.00	-1.5	1,730	-0.08%
2023/06/26	3.3	191.18	1	191.00	191.00	2.3	1,753	0.13%
2023/06/21	1.8	192.09	0.9	192.00	192.00	0.8	1,801	0.05%
2023/06/20	4.3	193.20	8.2	193.07	192.50	-3.9	1,815	-0.21%
2023/06/19	0	196.00	11	195.50	195.50	-11	1,817	-0.60%
2023/06/16	2.5	192.80	1.2	193.08	193.00	1.3	1,823	0.07%
2023/06/15	4.3	192.02	2	191.51	192.00	2.2	1,831	0.12%
2023/06/14	2.2	193.82	2	193.50	193.00	0.2	1,846	0.01%
2023/06/13	11	192.91	9.1	193.07	193.50	2	1,849	0.11%
2023/06/12	4	194.13	6	194.83	193.50	-2	1,855	-0.11%
2023/06/09	2	195.00	3	193.67	195.00	-1	1,866	-0.05%
2023/06/08	3	194.66	1	195.50	193.50	2	1,871	0.11%
2023/06/07	2	197.00	1.2	197.18	196.00	0.8	1,879	0.04%
2023/06/06	8	196.87	14	194.68	196.50	-6	1,906	-0.31%
2023/06/05	1	198.00	2	195.75	195.50	-1	1,935	-0.05%
2023/06/02	11	197.64	6	197.17	196.00	5	1,941	0.26%
2023/06/01	9.1	195.72	5	195.50	194.00	4.1	1,950	0.21%
2023/05/31	3.1	195.35	9	193.68	198.00	-5.9	1,956	-0.30%
2023/05/30	12	191.75	2	192.00	190.50	10	1,963	0.51%
2023/05/29	10.3	190.41	9	190.28	191.50	1.3	1,972	0.06%
2023/05/26	17.7	205.44	16.1	205.23	205.00	1.5	1,970	0.08%
2023/05/25	22.1	211.94	45.8	210.04	209.50	-23.8	1,949	-1.22%
2023/05/24	4	216.87	9.1	215.17	215.00	-5	1,937	-0.26%
2023/05/23	23.4	215.34	8	215.63	216.00	15.4	1,939	0.79%
2023/05/22	28	215.75	13.1	216.76	216.50	14.9	1,938	0.77%
2023/05/19	23	212.17	18.1	212.23	212.00	4.9	1,965	0.25%
2023/05/18	8	214.50	7	215.50	213.00	1	2,045	0.05%
2023/05/17	37.1	213.86	20	213.70	214.00	17.1	2,134	0.80%
2023/05/16	48.3	215.85	31.4	215.26	214.50	16.9	2,132	0.79%
2023/05/15	110.1	226.79	122.5	227.86	226.00	-12.4	2,045	-0.60%	大買/大賣/
2023/05/12	27.2	217.92	21.2	220.05	216.50	6	1,981	0.30%
2023/05/11	9.4	219.26	17.2	217.66	216.50	-7.8	1,956	-0.40%
2023/05/10	18	219.61	6.1	221.61	224.00	11.9	2,001	0.60%
2023/05/09	4	215.87	4.4	216.27	213.50	-0.4	2,083	-0.02%
2023/05/08	7	221.14	8	221.94	219.00	-1	2,162	-0.05%
2023/05/05	38	223.37	11	223.59	222.00	27	2,171	1.24%
2023/05/04	15	223.83	21.1	223.33	223.00	-6	2,176	-0.28%
2023/05/03	24.2	222.08	10.2	220.76	219.00	14	2,164	0.65%
2023/05/02	8	217.69	2	216.50	219.50	6	2,153	0.28%
2023/04/28	16.1	211.28	13	212.73	213.00	3.1	2,140	0.14%
2023/04/27	14.3	205.40	11	205.27	206.00	3.3	2,126	0.15%
2023/04/26	15.6	209.00	16.1	206.46	205.00	-0.5	2,123	-0.02%
2023/04/25	33.1	217.13	15.1	218.01	219.00	18	2,085	0.86%
2023/04/24	14.1	216.87	22	218.57	217.00	-7.9	2,070	-0.38%
2023/04/21	30.4	219.85	17.3	218.46	211.00	13.2	2,045	0.64%
2023/04/20	45.5	233.84	57.6	233.51	227.50	-12.1	1,978	-0.61%
2023/04/19	49.6	226.63	75.3	229.54	230.00	-25.7	1,872	-1.37%
2023/04/18	9.2	221.09	12.3	221.79	221.50	-3.1	1,796	-0.18%
2023/04/17	22.3	220.38	16.2	220.98	220.50	6.1	1,794	0.34%
2023/04/14	8	219.44	7.1	217.85	217.00	0.9	1,804	0.05%
2023/04/13	8	219.20	17.1	220.36	221.00	-9.1	1,816	-0.50%
2023/04/12	15.2	219.38	17	219.23	219.00	-1.9	1,837	-0.10%
2023/04/11	10.4	215.35	4.1	215.40	214.50	6.3	1,850	0.34%
2023/04/10	20.2	217.59	4	217.37	216.00	16.2	1,891	0.85%
2023/04/07	13.3	217.96	11.1	219.41	219.50	2.2	1,929	0.12%
2023/04/06	22	220.39	15.4	221.77	218.00	6.6	1,927	0.34%
2023/03/31	108	218.57	40.3	218.09	216.50	67.7	1,886	3.59%	大買/
2023/03/30	7	211.86	8.3	211.32	211.00	-1.3	1,828	-0.07%
2023/03/29	7.9	211.11	7.1	212.03	211.50	0.8	1,823	0.04%
2023/03/28	11.1	208.90	36.2	209.13	208.00	-25.1	1,838	-1.36%
2023/03/27	20.4	213.77	18.7	213.25	211.50	1.7	1,833	0.09%
2023/03/24	21.5	212.50	42.6	211.28	214.00	-21.1	1,828	-1.15%
2023/03/23	16.4	203.13	23.1	204.07	203.00	-6.7	1,787	-0.37%
2023/03/22	3	200.00	12	200.33	200.00	-9	1,789	-0.50%
2023/03/21	10	199.70	39	199.65	198.50	-29	1,804	-1.61%
2023/03/20	10.1	200.51	8	201.81	201.50	2.1	1,810	0.12%
2023/03/17	4.3	199.21	43	199.71	202.00	-38.7	1,825	-2.12%
2023/03/16	6	193.75	6.2	191.56	190.50	-0.1	1,857	-0.01%
2023/03/15	2.2	196.56	3	197.67	196.50	-0.8	1,959	-0.04%
2023/03/14	5.7	195.87	4	195.13	194.50	1.7	2,006	0.09%
2023/03/13	1.4	191.22	2	191.00	190.50	-0.6	2,030	-0.03%
2023/03/10	11.2	195.95	4.1	194.02	194.00	7.2	2,054	0.35%
2023/03/09	44.7	195.55	38.1	194.92	194.50	6.6	2,098	0.31%
2023/03/08	13	200.93	12.5	199.27	199.00	0.5	2,083	0.03%
2023/03/07	7.4	205.79	5	204.60	204.00	2.4	2,074	0.12%
2023/03/06	35.5	206.85	6	206.42	206.50	29.5	2,095	1.41%
2023/03/03	4.5	211.02	4	209.75	208.50	0.5	2,127	0.02%
2023/03/02	12.5	211.11	1	212.50	211.50	11.5	2,172	0.53%
2023/03/01	11.1	210.11	5	212.00	208.50	6.1	2,239	0.27%
2023/02/24	4.1	216.00	2	218.75	214.00	2.1	2,270	0.09%
2023/02/23	10	219.00	21	219.00	219.00	-11	2,331	-0.47%
2023/02/22	13.1	219.46	5	219.10	219.00	8.1	2,385	0.34%
2023/02/21	14.3	218.97	3	218.50	218.50	11.3	2,433	0.46%
2023/02/20	5.3	221.04	2.3	219.52	217.00	3	2,438	0.12%
2023/02/17	11.1	222.81	26	220.90	220.00	-15	2,427	-0.62%
2023/02/16	72.2	231.58	34	229.19	224.50	38.2	2,393	1.60%
2023/02/15	89.4	236.68	64.7	235.86	230.50	24.7	2,321	1.06%
2023/02/14	13	230.96	30	233.07	230.50	-17	2,223	-0.77%
2023/02/13	35.4	228.59	38.1	229.27	227.50	-2.6	2,202	-0.12%
2023/02/10	68.1	232.09	57.9	231.42	228.50	10.2	2,194	0.46%
2023/02/09	20.3	229.99	47.3	230.16	230.00	-27	2,118	-1.27%
2023/02/08	56.2	230.38	89.1	231.11	231.50	-32.9	2,107	-1.56%
2023/02/07	105.4	231.22	81.1	232.88	236.00	24.3	2,042	1.19%	大買/
2023/02/06	43.4	224.12	124	224.50	225.00	-80.6	1,946	-4.14%	大賣/
2023/02/03	15.1	218.29	7.1	216.53	215.00	8	1,871	0.43%
2023/02/02	28	216.36	18	217.19	217.50	10	1,867	0.54%
2023/02/01	30.1	217.53	13	217.35	217.50	17.1	1,855	0.92%
2023/01/31	16	211.72	4	213.75	214.50	12	1,851	0.65%
2023/01/30	5	208.40	1.2	208.85	209.50	3.8	1,842	0.20%
2023/01/17	2.2	206.55	1	206.00	206.00	1.2	1,848	0.07%
2023/01/16	4	205.37	4	206.75	207.00	0	1,853	0.00%
2023/01/13	0.1	206.00	0	0.00	207.00	0.1	1,858	0.00%
2023/01/12	14.1	208.17	17	208.59	206.50	-2.9	1,878	-0.15%
2023/01/11	1	214.50	6	213.50	213.50	-5	1,868	-0.27%
2023/01/10	5	215.50	2	214.50	215.00	3	1,897	0.16%
2023/01/09	10	217.25	4	216.13	218.00	6	1,899	0.32%
2023/01/06	6	216.50	6.1	216.42	216.00	-0.1	1,901	-0.01%
2023/01/05	16	223.47	9.1	221.00	218.00	7	1,915	0.36%
2023/01/04	26.1	224.26	8.3	224.07	222.00	17.8	1,904	0.94%
2023/01/03	12.1	223.95	13	223.23	224.00	-0.9	1,903	-0.05%
2022/12/30	24.1	222.86	33	222.42	220.50	-8.9	1,925	-0.46%
2022/12/29	8	219.31	19	221.00	218.00	-11	1,891	-0.58%
2022/12/28	18.2	221.36	17.1	220.42	218.00	1.1	1,868	0.06%
2022/12/27	13.1	217.77	31.7	217.10	219.50	-18.6	1,830	-1.02%
2022/12/26	31.5	210.78	55.1	211.93	212.00	-23.5	1,783	-1.32%
2022/12/23	5.5	205.37	3	205.83	205.50	2.5	1,776	0.14%
2022/12/22	12.2	202.70	10	202.60	204.50	2.2	1,785	0.12%
2022/12/21	4.2	199.21	3	199.83	198.50	1.2	1,796	0.07%
2022/12/20	11	200.64	9	201.56	197.00	2	1,812	0.11%
2022/12/19	4	209.62	10	208.59	205.50	-6	1,801	-0.33%
2022/12/16	45	209.85	15	208.27	205.50	30	1,812	1.66%
2022/12/15	4.1	206.12	19	205.97	206.00	-14.9	1,802	-0.83%
2022/12/14	7.2	207.35	13	206.27	207.50	-5.8	1,811	-0.32%
2022/12/13	27	211.11	25	211.46	208.50	2	1,804	0.11%
2022/12/12	11	212.63	23	209.87	211.00	-12	1,803	-0.66%
2022/12/09	29.3	213.20	30	214.07	211.50	-0.8	1,820	-0.04%
2022/12/08	35.2	219.17	32.1	219.14	215.50	3.1	1,838	0.17%
2022/12/07	96.2	219.95	90.7	218.43	218.50	5.5	1,832	0.30%
2022/12/06	41.7	214.21	19.1	212.88	210.50	22.6	1,798	1.26%
2022/12/05	17.2	209.68	41.7	210.97	214.00	-24.5	1,775	-1.38%
2022/12/02	18.5	208.70	18.3	208.58	207.50	0.1	1,792	0.01%
2022/12/01	35	208.72	44.1	207.25	211.50	-9.1	1,825	-0.50%
2022/11/30	12.3	205.04	7.2	205.36	205.00	5.1	1,884	0.27%
2022/11/29	22	203.55	28.3	203.72	203.50	-6.3	2,001	-0.31%
2022/11/28	57.3	206.89	58.2	206.06	203.50	-0.9	2,093	-0.04%
2022/11/25	40.7	210.96	21.4	210.96	205.50	19.3	2,159	0.90%
2022/11/24	85.3	220.73	44	219.42	219.00	41.3	2,163	1.91%
2022/11/23	37.2	223.85	51.3	222.72	224.00	-14.1	2,124	-0.66%
2022/11/22	33.4	219.84	27.2	216.53	213.50	6.2	2,079	0.30%
2022/11/21	69.2	224.43	20	223.92	222.50	49.2	2,085	2.36%
2022/11/18	25.7	213.09	20.2	214.03	214.50	5.6	2,058	0.27%
2022/11/17	25.7	206.13	24.4	205.57	211.50	1.3	2,052	0.06%
2022/11/16	10.1	191.67	16	192.90	194.00	-5.9	2,053	-0.29%
2022/11/15	10	191.40	8	190.13	189.00	2	2,127	0.09%
2022/11/14	8	191.88	7.1	192.93	193.50	0.9	2,161	0.04%
2022/11/11	11.1	191.56	28	191.16	191.50	-16.9	2,203	-0.77%
2022/11/10	21.5	190.86	10	189.85	185.00	11.5	2,205	0.52%
2022/11/09	6	189.67	1	190.00	188.50	5	2,219	0.23%
2022/11/08	9.1	193.45	14.2	190.44	187.50	-5.2	2,217	-0.23%
2022/11/07	1.3	192.36	0	0.00	192.00	1.3	2,213	0.06%
2022/11/04	16	195.65	11.1	193.15	191.00	4.9	2,219	0.22%
2022/11/03	6	195.17	64.2	195.70	197.50	-58.2	2,228	-2.61%
2022/11/02	2.2	191.55	10	191.95	192.00	-7.8	2,224	-0.35%
2022/11/01	21	190.29	57	190.61	191.00	-36	2,216	-1.62%
2022/10/31	5.1	184.39	12	183.41	183.50	-7	2,203	-0.32%
2022/10/28	3	177.15	5.7	176.90	175.00	-2.6	2,223	-0.12%
2022/10/27	5	174.00	9	177.28	180.00	-4	2,251	-0.18%
2022/10/26	6.3	170.26	4	172.38	173.50	2.3	2,298	0.10%
2022/10/25	5.3	171.83	57.1	173.29	172.50	-51.8	2,311	-2.24%
2022/10/24	3	180.82	3.4	179.44	175.00	-0.4	2,304	-0.02%
2022/10/21	14	183.01	60	183.80	179.00	-46	2,309	-1.99%
2022/10/20	9.1	181.62	37	185.19	186.00	-27.9	2,293	-1.22%
2022/10/19	6.1	180.57	9	181.61	180.00	-2.9	2,274	-0.13%
2022/10/18	54	183.07	10.3	181.34	180.00	43.7	2,270	1.93%
2022/10/17	5.5	171.93	6	173.25	175.50	-0.5	2,250	-0.02%
2022/10/14	9	174.11	8	175.75	177.00	1	2,243	0.04%
2022/10/13	7.6	175.48	53	171.17	171.00	-45.4	2,232	-2.03%
2022/10/12	11	179.55	15.1	178.30	178.50	-4	2,213	-0.18%
2022/10/11	26	183.19	46	180.62	178.00	-20	2,203	-0.91%
2022/10/07	202.1	197.92	37.3	197.20	195.00	164.8	2,180	7.56%	大買/鉅額交易
2022/10/06	45	190.78	20	189.90	191.00	25	2,131	1.17%
2022/10/05	23.2	190.46	11	189.77	187.50	12.2	2,124	0.57%
2022/10/04	16	194.19	10	193.85	194.00	6	2,120	0.28%
2022/10/03	3.5	189.96	0	0.00	190.00	3.5	2,108	0.17%
2022/09/30	6	185.17	18	182.19	191.00	-12	2,104	-0.57%
2022/09/29	18	195.00	25	194.84	191.50	-7	2,090	-0.33%
2022/09/28	18	198.25	18.2	191.96	190.50	-0.2	2,072	-0.01%
2022/09/27	6	202.58	9.1	202.52	208.00	-3.1	2,050	-0.15%
2022/09/26	19.1	206.46	17.1	206.05	203.00	2	2,031	0.10%
2022/09/23	29	212.84	19	212.42	207.00	10	2,023	0.49%
2022/09/22	12	215.63	17	217.03	217.50	-5	2,006	-0.25%
2022/09/21	15.1	216.73	8.2	215.62	214.50	6.9	1,995	0.35%
2022/09/20	6.1	218.35	7	219.64	220.50	-1	1,985	-0.05%
2022/09/19	20.1	217.67	14.5	218.38	219.00	5.6	1,984	0.28%
2022/09/16	28.1	220.79	19	218.95	217.50	9.1	1,971	0.46%
2022/09/15	19	225.03	43	224.09	224.00	-24	1,948	-1.23%
2022/09/14	22.3	225.65	21.3	225.23	222.50	1	1,913	0.05%
2022/09/13	56.3	230.73	40.4	230.09	227.00	16	1,880	0.85%
2022/09/12	22	240.45	37.3	241.88	242.00	-15.3	1,816	-0.84%
2022/09/08	39.2	241.82	44	239.88	238.00	-4.8	1,796	-0.27%
2022/09/07	57	243.70	50.1	242.89	240.00	6.9	1,764	0.39%
2022/09/06	58	249.96	85.6	248.39	249.00	-27.6	1,708	-1.61%
2022/09/05	140.3	268.11	138.7	265.75	258.00	1.6	1,596	0.10%	大買/大賣/
2022/09/02	75.9	248.62	70.4	248.87	254.00	5.4	1,468	0.37%
2022/09/01	55.5	234.09	62	236.01	243.50	-6.6	1,363	-0.48%
2022/08/31	42.4	223.10	43.2	222.69	223.00	-0.8	1,264	-0.06%
2022/08/30	21.1	210.93	18.4	212.54	214.00	2.7	1,207	0.22%
2022/08/29	36.1	209.98	21.4	212.96	209.00	14.8	1,187	1.24%
2022/08/26	47.1	216.26	26.4	216.53	212.50	20.7	1,152	1.80%
2022/08/25	48.3	211.96	40.3	211.53	215.50	8	1,115	0.71%
2022/08/24	47.3	208.45	30.1	209.65	208.50	17.2	1,062	1.62%
2022/08/23	44.1	205.76	56.2	203.93	202.50	-12.1	1,011	-1.19%
2022/08/22	87.7	202.12	81.6	203.24	206.00	6.1	954	0.64%
2022/08/19	51.5	191.17	57	190.02	193.50	-5.6	868	-0.64%
2022/08/18	34.1	187.57	38	186.75	184.00	-3.9	830	-0.47%
2022/08/17	30	184.33	34.1	183.49	183.00	-4.1	788	-0.52%
2022/08/16	16.1	181.89	9.4	182.41	180.00	6.7	773	0.87%
2022/08/15	9.1	175.69	3	175.50	177.00	6.1	752	0.81%
2022/08/12	2	176.76	4	177.00	177.00	-2	753	-0.26%
2022/08/11	13	180.54	31.4	180.59	180.50	-18.4	757	-2.42%
2022/08/10	46.4	180.84	54.1	179.85	178.50	-7.7	761	-1.02%
2022/08/09	5.1	173.80	1	175.00	173.00	4.1	742	0.55%
2022/08/08	9.5	171.26	1	171.00	171.00	8.4	743	1.14%
2022/08/05	19	173.39	5.6	174.45	174.00	13.4	745	1.80%
2022/08/04	26.5	171.78	25.3	173.22	172.00	1.2	745	0.16%
2022/08/03	17.4	184.12	14.1	183.28	180.00	3.3	715	0.45%
2022/08/02	23.2	180.35	88.8	179.98	186.00	-65.6	689	-9.51%
2022/08/01	6.2	174.26	6	175.42	173.50	0.2	653	0.03%
2022/07/29	3	165.00	3	167.00	165.00	0	646	0.00%
2022/07/28	32.2	165.58	10	164.80	163.50	22.2	653	3.40%
2022/07/27	2	159.75	1	158.50	160.00	1	644	0.16%
2022/07/26	2.3	162.50	6	163.67	159.50	-3.7	645	-0.57%
2022/07/25	1	166.00	0	0.00	165.50	1	641	0.16%
2022/07/22	1	163.00	12	163.38	165.50	-11	644	-1.71%
2022/07/21	5	157.50	2.2	159.41	160.00	2.8	644	0.43%
2022/07/20	3	159.17	5	159.00	159.00	-2	667	-0.30%
2022/07/19	7.4	160.03	5	160.00	159.00	2.4	703	0.33%
2022/07/18	10	159.00	10	158.50	159.50	0	725	0.00%
2022/07/15	0	0.00	0.1	159.00	159.00	-0.1	748	-0.01%
2022/07/14	3	160.83	2	160.50	160.50	1	775	0.13%
2022/07/12	6.1	159.28	0	0.00	156.50	6.1	871	0.69%
2022/07/08	1	168.50	1	168.00	167.50	0	935	0.00%
2022/07/07	0	168.00	5	164.20	167.00	-5	947	-0.53%
2022/07/06	2.1	168.43	0	0.00	165.50	2.1	966	0.22%
2022/07/05	1	168.00	5	166.60	168.00	-4	985	-0.41%
2022/07/04	1	168.00	4	167.63	164.00	-3	1,009	-0.30%
2022/07/01	4	171.13	1	168.00	168.00	3	1,049	0.29%
2022/06/30	1	175.50	3	177.83	175.00	-2	1,074	-0.19%
2022/06/29	1	180.00	0.2	180.00	179.50	0.8	1,101	0.07%
2022/06/28	3	178.33	0	0.00	177.50	3	1,133	0.26%
2022/06/27	0	0.00	1	182.50	181.50	-1	1,144	-0.09%
2022/06/24	4.3	176.23	3.1	175.82	175.50	1.2	1,149	0.11%
2022/06/23	2.3	176.96	0	0.00	177.00	2.3	1,143	0.20%
2022/06/22	4.1	182.24	14	179.29	179.50	-10	1,137	-0.87%
2022/06/21	4	181.25	9	183.17	183.00	-5	1,131	-0.44%
2022/06/20	4	180.34	21	180.29	176.00	-17	1,122	-1.51%
2022/06/17	25	183.72	24	183.19	183.00	1	1,112	0.09%
2022/06/16	38	184.71	8	186.63	181.00	30	1,099	2.73%
2022/06/15	0	0.00	4	176.38	178.50	-4	1,078	-0.37%
2022/06/14	1.1	168.67	3	171.00	172.00	-2	1,072	-0.18%
2022/06/13	4	179.50	5	178.00	176.00	-1	1,069	-0.09%
2022/06/10	2	180.50	3	181.00	182.00	-1	1,070	-0.09%
2022/06/09	1	178.00	0	0.00	176.50	1	1,066	0.09%
2022/06/07	0	0.00	2	173.50	173.50	-2	1,066	-0.19%
2022/06/06	4	173.50	1	172.50	173.50	3	1,068	0.28%
2022/06/02	9	179.45	11.6	180.23	176.00	-2.6	1,072	-0.24%
2022/05/31	20	176.00	21	176.38	172.00	-1	1,072	-0.09%
2022/05/30	2	168.75	5	171.30	172.00	-3	1,077	-0.28%
2022/05/27	1	164.55	2	165.00	165.50	-1	1,077	-0.09%
2022/05/26	3	165.83	2	166.50	165.00	1	1,079	0.09%
2022/05/25	10	165.45	2	168.00	163.50	8	1,083	0.74%
2022/05/24	5.4	169.41	2	171.75	168.00	3.4	1,092	0.31%
2022/05/23	2.1	173.81	0	0.00	174.00	2.1	1,103	0.19%
2022/05/20	1.1	178.55	1	179.50	177.00	0.1	1,133	0.01%
2022/05/19	3.2	176.84	2.2	178.50	178.50	1	1,158	0.08%
2022/05/18	13	197.19	15	198.37	200.00	-2	1,146	-0.17%
2022/05/17	10	189.51	4	195.00	195.00	6	1,134	0.53%
2022/05/16	3.4	189.51	0	0.00	189.00	3.4	1,132	0.30%
2022/05/13	2	191.50	9	193.00	191.00	-7	1,126	-0.62%
2022/05/12	9.2	193.89	6	192.08	190.00	3.2	1,120	0.29%
2022/05/11	7.1	199.00	1.3	203.02	198.50	5.8	1,114	0.52%
2022/05/10	6	203.92	4.3	202.67	202.50	1.7	1,111	0.15%
2022/05/09	15	210.07	11.1	207.05	203.50	3.9	1,107	0.35%
2022/05/06	4	199.49	24.1	197.96	202.00	-20.1	1,092	-1.84%
2022/05/05	16.1	196.08	20	194.78	197.50	-3.9	1,081	-0.36%
2022/05/04	28	199.64	0	203.00	198.50	28	1,072	2.61%
2022/05/03	0	201.00	0	0.00	200.50	0	1,071	0.00%
2022/04/29	0	0.00	2	201.50	199.00	-2	1,072	-0.19%
2022/04/28	7.1	199.37	3	201.50	199.00	4.1	1,070	0.38%
2022/04/27	9	200.22	60	200.22	201.50	-51	1,065	-4.79%
2022/04/26	6.5	209.32	11	209.32	207.00	-4.5	1,053	-0.42%
2022/04/25	36.2	223.53	46.1	216.77	214.50	-9.9	1,041	-0.95%
2022/04/22	16	237.07	27.3	238.18	235.50	-11.2	1,015	-1.10%
2022/04/21	14	244.14	15.1	247.89	240.50	-1.1	995	-0.11%
2022/04/20	5.4	244.27	17	244.44	244.50	-11.6	972	-1.19%
2022/04/19	10.1	233.35	6	235.75	236.00	4.1	947	0.44%
2022/04/18	115.2	238.64	44	240.06	235.00	71.2	929	7.66%	大買/
2022/04/15	58	229.10	58	235.40	242.00	0	854	0.00%
2022/04/14	9	222.83	42	223.61	220.00	-33	804	-4.10%
2022/04/13	5	218.50	2	220.50	221.00	3	785	0.38%
2022/04/12	4.1	217.83	13	222.23	216.00	-8.9	777	-1.14%
2022/04/11	14.2	223.38	6	221.67	220.00	8.2	757	1.08%
2022/04/08	10	226.45	19	225.29	229.50	-9	738	-1.22%
2022/04/07	14	225.57	27.1	226.27	224.00	-13.1	712	-1.84%
2022/04/06	14	219.75	8.4	218.37	221.00	5.6	670	0.84%
2022/04/01	35.2	219.24	32.1	218.13	221.00	3.1	638	0.49%
2022/03/31	24	213.35	19	212.39	212.00	5	608	0.83%
2022/03/30	6.1	201.60	9.2	202.39	202.50	-3.1	574	-0.54%
2022/03/29	0	0.00	6	192.17	195.00	-6	557	-1.08%
2022/03/28	2	186.51	1	186.50	186.50	1	543	0.19%
2022/03/25	0	0.00	1	189.01	189.00	-1	546	-0.18%
2022/03/24	2	192.50	2	192.76	191.00	0	553	0.00%
2022/03/23	2	191.25	1	191.50	191.00	1	554	0.18%
2022/03/22	0	188.00	13.5	187.41	189.00	-13.5	553	-2.44%
2022/03/21	2	190.75	0.1	191.00	190.50	1.9	550	0.34%
2022/03/18	13	191.73	4	192.88	192.00	9	554	1.62%
2022/03/17	1	188.50	2	190.00	191.00	-1	555	-0.18%
2022/03/16	4.1	184.53	3.2	185.38	184.50	0.9	557	0.17%
2022/03/15	5.3	186.91	8.1	186.09	184.50	-2.8	559	-0.50%
2022/03/14	5.1	192.72	13	189.54	189.50	-7.9	566	-1.39%
2022/03/11	1	194.50	0	0.00	194.50	1	564	0.18%
2022/03/10	1	195.00	1	196.00	196.00	0	572	0.00%
2022/03/09	3	194.50	2	195.75	193.50	1	576	0.17%
2022/03/08	7.2	197.30	13.1	195.57	193.00	-5.9	581	-1.01%
2022/03/07	5	194.31	11	194.09	193.00	-6	585	-1.02%
2022/03/04	4	205.12	3	204.83	203.00	1	584	0.17%
2022/03/03	17.1	209.89	3	211.67	206.50	14.1	597	2.36%
2022/03/02	2	205.00	3.1	209.35	209.00	-1.1	607	-0.18%
2022/03/01	1.2	208.45	7	207.64	209.00	-5.9	609	-0.96%
2022/02/25	11	207.23	10	208.70	208.00	1	621	0.16%
2022/02/24	10	209.59	10	208.66	205.00	0	634	0.00%
2022/02/23	13	219.54	4.3	217.72	217.50	8.7	644	1.35%
2022/02/22	27.4	215.80	16	217.06	212.50	11.4	666	1.71%
2022/02/21	6	208.59	6	209.50	220.00	0	673	0.00%
2022/02/18	6	199.50	0	0.00	200.00	6	649	0.92%
2022/02/17	4	203.13	2	204.00	202.50	2	649	0.31%
2022/02/16	3	204.83	4.1	205.62	204.00	-1.1	651	-0.16%
2022/02/15	2.1	198.05	1	201.00	197.00	1.1	660	0.17%
2022/02/14	3	197.68	2.1	198.55	198.00	0.9	667	0.14%
2022/02/11	4	204.13	2.1	205.05	203.50	1.9	676	0.28%
2022/02/10	8	205.44	6.2	205.74	205.00	1.8	681	0.27%
2022/02/09	4	202.24	4	203.38	206.50	0	695	0.00%
2022/02/08	8.1	201.32	4	202.63	200.50	4.1	698	0.59%
2022/02/07	3.5	189.92	0.2	191.87	194.00	3.3	696	0.47%
2022/01/26	2	188.52	2.1	191.62	191.00	-0.1	702	-0.01%
2022/01/25	2.2	186.44	2	186.50	186.00	0.2	699	0.03%
2022/01/24	4	187.25	1	189.00	188.50	3	699	0.43%
2022/01/21	2	197.50	1	197.00	192.50	1	699	0.15%
2022/01/20	0.2	198.33	0	0.00	199.50	0.2	704	0.02%
2022/01/19	3	199.50	0	0.00	198.00	3	715	0.42%
2022/01/18	15	206.97	9.5	208.50	204.00	5.5	715	0.77%
2022/01/17	0	0.00	2.7	205.00	205.00	-2.7	707	-0.38%
2022/01/14	3	188.17	1	187.00	186.50	2	700	0.29%
2022/01/13	1.1	195.27	0	0.00	195.00	1.1	701	0.16%
2022/01/12	0.2	200.00	2	196.75	195.50	-1.8	699	-0.26%
2022/01/11	0	0.00	1	200.00	200.00	-1	697	-0.14%
2022/01/10	1.1	203.50	1.1	204.86	203.50	0	700	0.00%
2022/01/07	4.2	203.31	1	208.50	202.00	3.2	719	0.44%
2022/01/06	1.3	208.12	5	207.00	207.00	-3.7	739	-0.50%
2022/01/05	3	210.83	5	210.90	210.50	-2	742	-0.27%
2022/01/04	1	206.00	1	204.50	204.50	0	749	0.00%
2022/01/03	1.2	204.25	3	204.67	207.00	-1.8	750	-0.24%
2021/12/30	0.1	210.50	2	210.00	210.50	-1.9	748	-0.25%
2021/12/29	6.1	207.75	0	0.00	206.50	6.1	749	0.82%
2021/12/28	2	212.50	4	210.13	209.00	-2	752	-0.27%
2021/12/27	2.2	215.14	12	217.04	213.50	-9.8	757	-1.29%
2021/12/24	0	0.00	3	222.33	221.00	-3	755	-0.40%
2021/12/23	1	222.50	1	223.50	223.50	0	753	0.00%
2021/12/22	1	224.00	0	0.00	222.50	1	752	0.13%
2021/12/21	2	223.00	0	0.00	223.50	2	753	0.27%
2021/12/20	2	226.51	5.2	228.58	225.50	-3.2	752	-0.42%
2021/12/17	1	223.00	6	220.92	221.00	-5	748	-0.67%
2021/12/16	0.1	220.50	1	220.50	220.50	-1	747	-0.13%
2021/12/15	4	220.64	1	223.50	222.50	3	745	0.41%
2021/12/14	11	222.27	36.5	219.76	220.00	-25.5	746	-3.41%
2021/12/13	2.1	226.52	0	0.00	226.50	2.1	741	0.28%
2021/12/10	2.3	227.70	7	228.64	227.50	-4.7	745	-0.63%
2021/12/09	6	226.42	1.1	224.55	224.50	5	748	0.66%
2021/12/08	8	225.50	9	226.61	228.00	-1	744	-0.13%
2021/12/07	6	219.92	1	219.50	219.50	5	732	0.68%
2021/12/06	4	227.50	3	224.83	224.00	1	729	0.14%
2021/12/03	1	223.00	3	226.83	227.50	-2	720	-0.28%
2021/12/02	4.1	223.51	4	223.91	223.00	0.1	713	0.01%
2021/12/01	2	227.27	0	0.00	224.50	2	708	0.28%
2021/11/30	1	226.00	3	226.68	226.00	-2	699	-0.29%
2021/11/29	7.1	236.32	7	235.79	228.00	0.1	696	0.01%
2021/11/26	18.1	246.30	16.3	244.81	242.00	1.8	678	0.27%
2021/11/25	3.1	242.33	5	243.80	241.00	-1.9	660	-0.29%
2021/11/24	21	242.90	7	241.21	240.00	14	657	2.13%
2021/11/23	38	251.63	10.2	246.92	246.50	27.8	651	4.26%
2021/11/22	6	248.66	5	248.40	243.00	1	637	0.16%
2021/11/19	31	231.92	11	231.95	231.00	20	608	3.28%
2021/11/18	5.3	218.61	9	221.11	227.00	-3.7	570	-0.64%
2021/11/17	1	201.50	3	205.67	206.50	-2	531	-0.38%
2021/11/16	2	202.00	1	203.00	202.00	1	525	0.19%
2021/11/15	9	203.83	5.4	206.70	201.50	3.6	526	0.68%
2021/11/12	9.4	201.44	7.1	203.86	205.00	2.3	527	0.43%
2021/11/11	4.2	199.17	21	199.19	195.00	-16.8	514	-3.27%
2021/11/10	12.1	201.88	1	201.00	201.00	11.1	507	2.19%
2021/11/09	15.1	206.28	6	205.17	205.00	9.1	501	1.81%
2021/11/08	15.2	206.06	3	207.17	203.50	12.2	496	2.45%
2021/11/05	7	216.43	13	215.19	215.00	-6	480	-1.25%
2021/11/04	10	226.85	3	227.67	222.50	7	471	1.48%
2021/11/03	1	235.00	2	232.25	232.50	-1	467	-0.21%
2021/11/02	0.1	233.77	2	230.50	228.00	-1.9	458	-0.42%
2021/11/01	8	232.81	0	0.00	233.00	8	457	1.75%
2021/10/29	2	228.25	1.1	228.13	228.50	0.9	460	0.20%
2021/10/28	1	228.50	6	231.09	232.00	-5	458	-1.10%
2021/10/27	3.2	225.37	11	226.91	228.00	-7.8	451	-1.73%
2021/10/26	2	245.50	0	0.00	239.50	2	441	0.45%
2021/10/25	6	242.75	7.1	245.19	237.50	-1.1	440	-0.25%
2021/10/22	4.1	252.93	1	254.00	250.50	3.1	439	0.69%
2021/10/21	3	270.66	3	268.33	260.00	0	438	0.00%
2021/10/20	1.3	258.88	1	258.00	261.00	0.3	432	0.07%
2021/10/19	0	260.50	1.2	258.57	257.50	-1.2	438	-0.26%
2021/10/18	4	258.14	1	258.50	262.00	3	449	0.67%
2021/10/15	2.1	266.53	4	262.38	258.50	-1.9	447	-0.43%
2021/10/14	4	254.75	4	255.88	256.50	0	431	0.00%
2021/10/13	0	0.00	1	233.50	233.50	-1	418	-0.24%
2021/10/12	5.1	217.77	2	217.50	212.50	3.1	416	0.75%
2021/10/08	2	241.75	0	0.00	235.50	2	409	0.49%
2021/10/07	1	245.50	0	0.00	245.00	1	408	0.24%
2021/10/06	2	252.50	0	0.00	244.50	2	412	0.49%
2021/10/05	0.2	244.02	1	242.50	244.00	-0.8	415	-0.19%
2021/10/04	1.3	261.01	4.2	250.68	254.00	-2.9	413	-0.70%
2021/10/01	2.2	273.27	3	268.00	268.00	-0.8	419	-0.19%
2021/09/28	0	0.00	0.1	278.50	277.50	-0.1	420	-0.01%
2021/09/24	2.1	286.54	1	290.87	288.00	1	421	0.24%
2021/09/23	2	280.50	0	284.00	280.00	2	416	0.47%
2021/09/22	0	0.00	0.2	277.41	279.50	-0.2	416	-0.05%
2021/09/17	0.1	275.00	2	273.50	272.00	-1.9	421	-0.45%
2021/09/16	2	267.75	0	0.00	267.00	2	419	0.48%
2021/09/15	1.1	272.64	2	277.00	269.00	-0.9	418	-0.21%
2021/09/14	7	277.57	7.1	280.56	285.50	-0.1	412	-0.02%
2021/09/13	0	0.00	1	270.00	264.00	-1	405	-0.25%
2021/09/10	4	267.50	1	271.00	267.50	3	406	0.74%
2021/09/09	2	266.50	1	270.50	267.00	1	406	0.25%
2021/09/08	0.2	277.68	0	0.00	273.50	0.2	404	0.04%
2021/09/07	3	275.83	0	0.00	275.50	3	411	0.73%
2021/09/06	1	279.07	0	0.00	277.50	1	412	0.25%
2021/09/03	2	279.03	1	279.00	282.50	1	413	0.24%
2021/09/02	5	291.99	2	293.75	286.50	3	413	0.73%
2021/09/01	0	0.00	2	302.50	304.00	-2	409	-0.49%
2021/08/31	2	293.50	1	303.50	296.50	1	411	0.24%
2021/08/30	4	304.25	5	306.10	301.50	-1	412	-0.24%
2021/08/27	5.2	309.54	22	307.70	308.50	-16.9	410	-4.11%
2021/08/26	17	295.65	2	296.53	303.00	15	402	3.72%
2021/08/25	0	274.50	0	0.00	275.50	0	405	0.00%
2021/08/24	7	279.21	2	284.00	274.00	5	406	1.23%
2021/08/23	4	278.63	2.1	278.83	279.50	2	406	0.48%
2021/08/20	1.1	270.05	0	0.00	270.00	1.1	405	0.26%
2021/08/19	1	270.00	2.2	271.07	269.00	-1.2	421	-0.28%
2021/08/18	4.2	269.77	7.2	274.09	271.00	-3	427	-0.71%
2021/08/17	0	285.00	1	282.50	281.00	-1	422	-0.23%
2021/08/16	4.2	288.73	3.2	295.75	287.00	1	420	0.23%
2021/08/13	0	0.00	2	296.00	297.00	-2	420	-0.48%
2021/08/12	1.1	293.22	0.4	291.53	292.00	0.7	421	0.17%
2021/08/11	1.4	288.71	3	286.67	282.00	-1.6	421	-0.38%
2021/08/10	3	288.83	2	290.50	291.00	1	427	0.23%
2021/08/09	7.1	287.72	0	284.50	281.00	7.1	439	1.62%
2021/08/06	2	295.27	1	295.00	294.50	1	444	0.23%
2021/08/05	2	295.01	2	296.00	294.50	0	447	0.00%
2021/08/04	1	304.00	6	305.08	300.00	-5	456	-1.10%
2021/08/03	1	297.00	2	294.50	287.00	-1	467	-0.21%
2021/08/02	4	291.25	1.3	295.69	298.00	2.7	466	0.58%
2021/07/30	7.3	295.74	2.6	303.17	292.00	4.8	468	1.02%
2021/07/29	3.7	307.38	0	0.00	308.00	3.7	470	0.78%
2021/07/28	1	288.00	4.1	287.65	297.00	-3.1	483	-0.64%
2021/07/27	5	303.30	0	0.00	297.00	5	485	1.03%
2021/07/26	0.5	314.06	1.2	310.06	311.00	-0.7	482	-0.15%
2021/07/23	2.2	315.37	8.8	310.78	305.50	-6.6	481	-1.37%
2021/07/22	7	310.80	2	308.50	299.50	4.9	474	1.04%
2021/07/21	2.2	334.23	1.1	335.19	326.50	1.1	464	0.23%
2021/07/20	1.1	346.55	0	344.50	339.50	1.1	464	0.24%
2021/07/19	5.1	369.29	3.1	375.13	365.00	1.9	460	0.42%
2021/07/16	0.1	349.00	0	0.00	352.00	0.1	452	0.02%
2021/07/15	2	323.00	9	325.11	320.00	-7	450	-1.55%
2021/07/14	0	337.50	3.3	336.32	335.50	-3.2	459	-0.71%
2021/07/13	1.1	346.67	1	352.50	344.00	0.1	459	0.02%
2021/07/12	3	353.50	1	358.50	343.50	2	456	0.44%
2021/07/09	4.1	360.89	1	374.74	360.00	3	453	0.67%
2021/07/08	12.3	383.16	4	388.88	376.00	8.3	461	1.80%
2021/07/07	0	0.00	3	416.33	414.00	-3	467	-0.64%
2021/07/06	0.1	420.72	7.1	418.81	421.50	-7	470	-1.49%
2021/07/05	1.1	411.36	1	416.50	421.00	0.1	473	0.02%
2021/07/02	0	420.41	1	420.50	417.00	-1	475	-0.21%
2021/07/01	2	407.25	3.2	406.88	420.00	-1.2	489	-0.25%
2021/06/30	0	414.00	2	412.00	415.50	-2	498	-0.40%
2021/06/29	7	418.29	0	0.00	415.00	7	506	1.38%
2021/06/28	3	434.84	2.7	430.64	427.50	0.3	523	0.07%
2021/06/25	0	0.00	1	415.15	419.00	-1	530	-0.20%
2021/06/24	2	415.50	0	417.66	415.00	2	551	0.35%
2021/06/23	1	425.38	1.7	415.46	416.00	-0.6	560	-0.11%
2021/06/22	2	418.01	0.2	418.00	415.50	1.8	571	0.32%
2021/06/21	0	424.25	4	422.75	420.00	-4	596	-0.67%
2021/06/18	4.2	428.77	1	425.50	430.50	3.2	628	0.51%
2021/06/17	1	419.00	1.1	422.19	420.00	-0.1	641	-0.01%
2021/06/16	4.1	424.92	5.2	427.57	418.00	-1.1	650	-0.16%
2021/06/15	1.2	446.11	2	439.50	438.50	-0.8	661	-0.13%
2021/06/11	3	459.33	0	0.00	450.50	3	681	0.44%
2021/06/10	0	456.00	0	0.00	455.50	0	694	0.00%
2021/06/09	5	457.20	3	460.83	452.00	2	701	0.29%
2021/06/08	3	464.96	2	462.50	460.50	1	714	0.14%
2021/06/07	1	446.49	7	443.07	447.50	-6	744	-0.80%
2021/06/04	1	439.99	0	0.00	431.50	1	765	0.13%
2021/06/03	0.1	440.50	5	433.90	437.00	-4.9	789	-0.62%
2021/06/02	7.1	439.76	0	0.00	435.00	7.1	826	0.86%
2021/06/01	2	468.00	0	0.00	467.00	2	835	0.24%
2021/05/28	0	466.00	7	464.79	470.00	-7	870	-0.80%
2021/05/27	4.1	469.96	8.1	472.15	460.00	-4	872	-0.46%
2021/05/26	8	444.56	12.6	470.50	475.00	-4.5	860	-0.53%
2021/05/25	2	432.51	1.1	435.45	432.00	0.9	860	0.11%
2021/05/24	1.1	429.50	0	0.00	428.00	1.1	866	0.12%
2021/05/21	4.2	431.50	7.2	430.25	427.50	-3	876	-0.34%
2021/05/20	6.3	433.63	3	427.17	426.00	3.3	882	0.38%
2021/05/19	3.1	421.29	2.2	418.74	422.50	0.8	894	0.09%
2021/05/18	2.2	406.63	7	412.29	426.00	-4.8	909	-0.53%
2021/05/17	14	393.64	1.1	390.54	391.00	12.9	913	1.41%
2021/05/14	1.1	383.32	4.1	391.07	396.50	-3	907	-0.33%
2021/05/13	0.1	361.00	0	0.00	360.50	0.1	920	0.01%
2021/05/12	1	343.00	1	340.08	356.00	0	931	0.00%
2021/05/11	8	353.92	1	356.92	351.00	7	941	0.75%
2021/05/10	3	390.00	0	0.00	387.00	3	928	0.32%
2021/05/07	3.2	387.59	0.1	391.00	390.00	3.1	933	0.33%
2021/05/06	1	388.62	7	385.64	385.00	-6	936	-0.64%
2021/05/05	8.2	389.88	5	404.20	381.00	3.2	938	0.34%
2021/05/04	2	421.07	3	408.33	410.00	-1	942	-0.10%
2021/05/03	2.2	436.07	0	0.00	432.00	2.2	950	0.23%
2021/04/29	0	0.00	1	439.00	435.00	-1	960	-0.10%
2021/04/28	0	439.00	0.2	443.00	434.50	-0.2	973	-0.02%
2021/04/27	2.1	436.90	0.1	438.00	439.00	2	1,017	0.20%
2021/04/26	0.3	438.16	1.3	431.31	439.00	-1	1,023	-0.10%
2021/04/23	2	415.00	0	417.07	419.00	2	1,032	0.19%
2021/04/22	3	417.67	9	421.06	417.00	-6	1,059	-0.57%
2021/04/21	0.1	434.50	0	0.00	428.00	0.1	1,073	0.01%
2021/04/20	5.1	429.65	2	420.75	426.00	3.1	1,073	0.29%
2021/04/19	1	446.09	1.1	457.08	444.00	-0.1	1,062	-0.01%
2021/04/16	1	452.00	3	455.67	452.00	-2	1,063	-0.19%
2021/04/15	1	454.98	6	454.75	452.50	-5	1,065	-0.47%
2021/04/14	4	442.63	4.2	453.81	456.00	-0.2	1,061	-0.02%
2021/04/13	21.1	453.48	4.2	454.75	440.00	16.8	1,047	1.61%
2021/04/12	3	471.17	1	477.06	472.00	2	1,024	0.19%
2021/04/09	3.1	476.92	1	476.07	476.00	2.1	1,019	0.20%
2021/04/08	0	488.29	2.2	484.34	479.50	-2.2	1,015	-0.22%
2021/04/07	7.1	475.11	5.1	479.28	482.50	2.1	1,015	0.20%
2021/04/06	4.1	493.02	1.1	490.45	487.00	3	1,000	0.30%
2021/04/01	2.1	482.49	3.2	483.02	490.00	-1	986	-0.10%
2021/03/31	14.4	468.42	4.2	469.48	467.50	10.2	978	1.04%
2021/03/30	5.4	488.37	3.2	483.87	489.00	2.2	959	0.23%
2021/03/29	5.5	452.01	16.3	455.64	463.00	-10.7	945	-1.14%
2021/03/26	4.1	413.45	0	420.54	421.00	4	925	0.44%
2021/03/25	0	428.05	1.4	425.23	419.00	-1.3	915	-0.15%
2021/03/24	8.1	397.05	7.3	393.28	410.00	0.8	903	0.09%
2021/03/23	14.3	412.26	5.2	429.17	375.50	9.1	878	1.04%
2021/03/22	10.4	419.99	4.3	418.24	417.00	6.1	844	0.72%
2021/03/19	7.1	426.82	4	428.17	430.00	3	827	0.36%
2021/03/18	4.2	412.91	5	411.52	410.50	-0.8	817	-0.10%
2021/03/17	5.1	404.27	8.1	403.81	412.50	-3	800	-0.38%
2021/03/16	8.2	377.04	8	365.84	376.50	0.1	780	0.01%
2021/03/15	4.2	355.87	12	354.97	355.50	-7.9	764	-1.03%
2021/03/12	10.2	357.88	10.3	350.93	360.00	-0.1	752	-0.01%
2021/03/11	29.2	346.56	27.9	344.88	357.50	1.3	735	0.17%
2021/03/10	28.5	333.24	54.3	334.28	325.00	-25.8	699	-3.69%
2021/03/09	49	339.09	39.9	339.88	346.50	9.2	673	1.36%
2021/03/08	74.2	345.43	37.1	347.04	343.00	37	645	5.74%
2021/03/05	41.1	304.98	54	291.88	316.50	-13	601	-2.15%
2021/03/04	46	285.39	30	280.34	288.00	16	579	2.76%
2021/03/03	40.6	269.85	7.7	278.10	285.00	32.9	561	5.87%
2021/03/02	4.5	258.37	0	0.00	259.50	4.5	538	0.84%
2021/02/26	0.1	256.00	2.1	255.24	261.00	-2	532	-0.38%
2021/02/25	12	258.50	22	262.91	257.00	-10	527	-1.90%
2021/02/24	20	261.85	2	259.25	257.50	18	517	3.48%
2021/02/23	16.2	257.07	5	256.70	254.50	11.2	507	2.20%
2021/02/22	2	261.50	1	265.00	263.50	1	494	0.20%
2021/02/19	17.2	258.28	22	257.70	256.00	-4.8	482	-1.00%
2021/02/18	21.1	257.32	23.1	254.56	267.00	-2	462	-0.43%
2021/02/17	24	248.33	2	255.50	250.00	22	442	4.97%
2021/02/05	3	248.50	32.1	247.79	245.00	-29.1	429	-6.77%
2021/02/04	33.7	245.23	3.8	245.67	250.00	29.9	419	7.12%
2021/02/03	0	0.00	18	232.36	233.00	-18	412	-4.36%
2021/02/02	29.1	237.29	7	233.60	238.50	22	396	5.55%
2021/02/01	5	218.90	1.2	220.85	217.00	3.8	375	1.02%
2021/01/29	7.1	226.07	4	231.13	226.00	3.1	368	0.83%
2021/01/28	0.2	227.00	27	223.72	228.00	-26.8	361	-7.43%
2021/01/27	27.1	231.92	4	231.37	228.00	23.1	354	6.52%
2021/01/26	8.4	230.62	46.2	233.22	222.50	-37.9	344	-10.99%
2021/01/25	45.3	243.38	43.3	236.37	240.00	2	323	0.61%
2021/01/22	47	238.72	25.2	237.32	241.00	21.8	303	7.18%
2021/01/21	25	237.10	37.2	235.59	236.00	-12.2	291	-4.19%
2021/01/20	61.3	240.73	20.7	235.06	243.50	40.6	276	14.71%
2021/01/19	4	242.50	7	242.50	242.50	-3	230	-1.30%
2021/01/18	3	204.67	3	219.99	220.50	0	221	-0.01%
2021/01/15	6.9	196.98	9.5	193.22	200.50	-2.6	211	-1.21%
2021/01/11	7	178.80	8	179.13	177.00	-1	186	-0.51%