惠特 (6706)-新光-台中券商分點個股進出

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

惠特

(6706)

可現股當沖

股價
177.5
漲跌
▲6.5
漲幅
+3.80%
成交量
5,226張
產業
上市光電類股▲2.11%
421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

惠特 (6706)籌碼相關－新光-台中券商分點個股進出

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-台中券商分點個股進出
新光-台中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
2024/11/22	7.3	174.66	16.2	174.81	177.50	-8.9	7,111	-0.13%
2024/11/21	7	169.50	9	170.50	171.00	-2	7,106	-0.03%
2024/11/20	10	166.55	5	166.90	165.00	5	7,067	0.07%
2024/11/19	7	168.71	7	169.79	169.00	0	7,018	0.00%
2024/11/18	9.4	163.27	11	163.41	162.00	-1.6	7,045	-0.02%
2024/11/15	12.2	168.12	14.1	168.51	170.50	-1.9	7,022	-0.03%
2024/11/14	4	168.75	2	168.75	166.00	2	7,063	0.03%
2024/11/13	4.1	171.86	2	174.75	169.50	2.1	7,288	0.03%
2024/11/12	14.3	175.47	17	174.59	174.00	-2.7	7,333	-0.04%
2024/11/11	23	186.04	9	185.56	184.50	14	7,221	0.19%
2024/11/08	41.2	189.59	42.2	188.99	191.00	-1	7,170	-0.01%
2024/11/07	8	183.38	29.4	183.68	183.50	-21.4	6,984	-0.31%
2024/11/06	1.1	172.50	0	173.00	172.00	1	6,889	0.02%
2024/11/05	6.2	174.63	4	174.85	172.50	2.2	6,902	0.03%
2024/11/04	15.3	175.93	18	176.75	176.50	-2.7	6,932	-0.04%
2024/11/01	11.1	174.19	18.3	173.82	175.00	-7.2	6,906	-0.10%
2024/10/30	10	160.95	10	161.60	162.50	0	6,826	0.00%
2024/10/29	23.2	162.76	25	164.44	161.00	-1.8	6,823	-0.03%
2024/10/28	10	167.60	4	166.63	165.00	6	6,838	0.09%
2024/10/25	5.3	169.52	7.1	169.29	172.00	-1.8	6,835	-0.03%
2024/10/24	11.4	171.25	8	170.87	166.00	3.4	6,869	0.05%
2024/10/23	21.1	177.36	17.1	177.71	176.00	4	6,874	0.06%
2024/10/22	25.3	172.00	14.2	172.52	173.50	11.1	6,842	0.16%
2024/10/21	7.1	166.44	8.1	166.56	166.50	-1	6,771	-0.01%
2024/10/18	18.2	169.28	10.1	170.57	168.00	8.1	6,771	0.12%
2024/10/17	9	169.00	11	169.77	170.00	-2	6,700	-0.03%
2024/10/16	20.2	172.14	13.3	171.79	172.00	7	6,649	0.10%
2024/10/15	49.1	181.73	44.1	181.47	172.50	5	6,547	0.08%
2024/10/14	2.1	171.63	2.1	178.14	181.00	0	6,318	0.00%
2024/10/11	7.1	181.67	2	174.07	174.00	5	6,438	0.08%
2024/10/09	3.2	183.27	9	184.00	183.00	-5.8	6,639	-0.09%
2024/10/08	5	182.30	0	182.00	183.50	5	6,771	0.07%
2024/10/07	0.1	185.00	12.1	184.05	186.00	-12	6,859	-0.18%
2024/10/04	3	172.83	1	172.00	172.00	2	7,039	0.03%
2024/10/01	3.5	172.57	16	172.75	175.00	-12.5	7,212	-0.17%
2024/09/30	2.1	168.05	11.2	168.18	170.00	-9.1	7,270	-0.13%
2024/09/27	2	167.75	21.2	166.51	166.00	-19.2	7,280	-0.26%
2024/09/26	3	167.16	10	165.30	163.50	-7	7,321	-0.10%
2024/09/25	39	168.26	25.1	168.44	169.00	13.9	7,359	0.19%
2024/09/24	88	166.77	63.4	165.03	168.50	24.7	7,250	0.34%
2024/09/23	34.1	162.35	25.1	160.21	159.00	9	7,131	0.13%
2024/09/20	46.6	168.34	61	167.87	166.50	-14.4	7,080	-0.20%
2024/09/19	33	168.38	21.2	167.85	169.50	11.9	6,982	0.17%
2024/09/18	89.2	172.15	78.5	170.58	166.50	10.7	6,891	0.16%
2024/09/16	118	169.72	131.8	171.33	171.00	-13.8	6,673	-0.21%	大買/大賣/
2024/09/13	85	151.06	119.3	151.68	161.00	-34.3	6,252	-0.55%	大賣/
2024/09/12	29.1	144.73	53.1	144.85	146.50	-24	6,205	-0.39%
2024/09/11	23	138.15	15.1	138.27	136.50	7.9	6,153	0.13%
2024/09/10	44.1	141.12	55	139.50	137.00	-10.9	6,174	-0.18%
2024/09/09	36.3	138.79	48.1	139.69	142.00	-11.8	6,105	-0.19%
2024/09/06	48.1	136.35	57.4	136.96	136.50	-9.3	5,961	-0.16%
2024/09/05	28.1	132.02	30	132.22	131.00	-1.9	5,979	-0.03%
2024/09/04	16.3	125.96	194	127.00	124.00	-177.7	5,965	-2.98%	大賣/鉅額交易
2024/09/03	54.1	135.41	37	135.41	131.50	17.1	5,936	0.29%
2024/09/02	90.1	139.70	70	137.69	133.00	20.1	5,838	0.34%
2024/08/30	45	132.52	32	133.69	139.00	13	5,504	0.24%
2024/08/29	0	0.00	5	126.00	127.50	-5	5,381	-0.09%
2024/08/28	32.1	130.98	38	131.61	128.00	-5.9	5,372	-0.11%
2024/08/27	36	130.75	37.1	130.42	128.00	-1.1	5,258	-0.02%
2024/08/26	16	128.75	22	128.05	126.50	-6	5,155	-0.12%
2024/08/23	38	130.79	13	128.77	130.50	25	5,132	0.49%
2024/08/22	4	126.00	7	124.50	124.00	-3	5,099	-0.06%
2024/08/21	8	127.19	10	126.20	127.00	-2	5,099	-0.04%
2024/08/20	46	128.14	49.3	129.33	128.50	-3.3	5,098	-0.06%
2024/08/19	16	124.59	16	124.38	124.50	0	5,135	0.00%
2024/08/16	26	126.35	25.1	126.42	124.00	1	5,199	0.02%
2024/08/15	58	126.15	61.1	126.12	126.00	-3.1	5,142	-0.06%
2024/08/14	36	122.28	48	124.17	122.00	-12	4,983	-0.24%
2024/08/13	10	115.90	11	114.86	115.50	-1	4,889	-0.02%
2024/08/12	10	115.20	9	117.33	115.50	1	4,871	0.02%
2024/08/09	1	106.50	5	111.00	111.00	-4	4,797	-0.08%
2024/08/08	20	100.81	10	100.57	101.00	10	4,780	0.21%
2024/08/07	25	100.08	37	100.61	99.00	-12	4,737	-0.25%
2024/08/06	17.3	101.68	2.1	101.80	98.50	15.2	4,688	0.32%
2024/08/05	8	106.69	9	107.06	104.50	-1	4,601	-0.02%
2024/08/02	16.5	118.32	20.5	118.89	116.00	-4	4,535	-0.09%
2024/08/01	6	124.33	6	124.00	126.00	0	4,495	0.00%
2024/07/31	21	123.71	27	124.39	122.00	-6	4,461	-0.13%
2024/07/30	21	119.24	18	119.67	119.50	3	4,390	0.07%
2024/07/29	28	119.48	21.2	120.14	117.00	6.8	4,348	0.16%
2024/07/26	6.1	119.45	13	115.65	116.50	-6.9	4,279	-0.16%
2024/07/23	9.2	112.46	6	110.50	110.50	3.2	4,199	0.08%
2024/07/22	2	110.00	4.6	113.48	110.00	-2.7	4,126	-0.06%
2024/07/19	14.1	125.31	13	123.92	122.00	1.1	4,078	0.03%
2024/07/18	11	123.23	14.4	124.41	126.00	-3.3	4,020	-0.08%
2024/07/17	9	125.89	13	126.85	126.50	-4	3,991	-0.10%
2024/07/16	5	123.60	2	123.75	124.00	3	3,950	0.08%
2024/07/15	5	124.60	3.4	125.74	123.50	1.6	3,925	0.04%
2024/07/12	45	127.79	64	126.51	125.00	-19	3,874	-0.49%
2024/07/11	78.2	128.25	57.5	128.97	122.00	20.6	3,715	0.56%
2024/07/10	54	129.66	47.4	132.87	135.50	6.6	3,499	0.19%
2024/07/09	35.1	122.24	37	122.14	123.50	-1.9	3,339	-0.06%
2024/07/08	84.9	128.35	78	127.01	124.50	6.9	3,227	0.21%
2024/07/05	33	123.50	36.1	126.53	128.50	-3.1	3,001	-0.10%
2024/07/04	18.5	111.92	21.4	111.42	117.00	-2.9	2,805	-0.10%
2024/07/03	3	107.33	10	107.25	106.50	-7	2,713	-0.26%
2024/07/02	6	112.50	3	109.33	109.00	3	2,678	0.11%
2024/07/01	6.1	110.58	1	110.50	110.50	5.1	2,622	0.19%
2024/06/28	8.5	109.53	7	108.50	109.00	1.5	2,565	0.06%
2024/06/27	19.3	111.32	11	111.46	110.00	8.3	2,533	0.33%
2024/06/26	8	107.69	9.2	108.89	110.00	-1.2	2,468	-0.05%
2024/06/25	11.1	108.04	9	109.50	107.50	2.1	2,424	0.09%
2024/06/24	5.2	111.62	6.1	109.20	109.00	-0.9	2,318	-0.04%
2024/06/21	23.1	111.26	18	111.84	114.00	5.1	2,247	0.23%
2024/06/20	28.2	109.78	46	109.49	112.50	-17.8	2,153	-0.83%
2024/06/19	66.7	114.83	69.6	113.57	112.50	-2.9	2,037	-0.14%
2024/06/18	30.1	108.39	26.1	111.93	114.50	4	1,746	0.23%
2024/06/17	26	100.02	39.3	101.58	104.50	-13.3	1,611	-0.83%
2024/06/14	94.2	94.57	53.2	94.91	95.30	41	1,509	2.71%
2024/06/13	24.3	90.17	24	90.23	90.70	0.3	1,396	0.02%
2024/06/12	37	87.35	33.2	87.68	89.50	3.8	1,318	0.29%
2024/06/11	155	78.52	31.5	81.55	84.20	123.5	1,065	11.60%	大買/鉅額交易
2024/06/07	24	76.50	16.5	75.86	76.60	7.5	980	0.77%
2024/06/06	0.1	72.90	4	73.25	73.00	-3.9	939	-0.41%
2024/06/05	1	73.70	1	74.30	74.20	0	920	0.00%
2024/06/04	12	73.70	13.2	73.50	73.70	-1.2	914	-0.13%
2024/06/03	4	71.88	1	72.30	72.10	3	892	0.34%
2024/05/31	1.1	72.71	1.1	74.14	72.10	0	874	0.00%
2024/05/30	12.5	73.06	15	73.89	73.10	-2.5	867	-0.29%
2024/05/29	10.1	75.49	8.5	75.34	75.50	1.6	862	0.18%
2024/05/28	30.2	77.13	51	78.19	76.10	-20.8	838	-2.48%
2024/05/27	3	75.93	5	76.56	76.80	-2	793	-0.25%
2024/05/24	14	75.45	3	76.10	76.10	11	762	1.44%
2024/05/23	25	76.84	23.1	77.11	76.40	2	721	0.27%
2024/05/22	27	72.54	28.6	71.83	75.10	-1.6	589	-0.27%
2024/05/21	13	67.58	6.2	68.18	68.40	6.8	490	1.39%
2024/05/20	40.3	66.66	30	66.66	68.40	10.3	444	2.32%
2024/05/17	3	63.30	0.2	63.30	63.30	2.9	331	0.86%
2024/05/16	4	55.85	5.2	56.33	57.60	-1.1	310	-0.36%
2024/05/13	0.1	51.60	0	0.00	51.70	0.1	294	0.03%
2024/05/10	2	52.20	0	0.00	52.30	2	296	0.67%
2024/05/07	2	52.75	0	0.00	53.20	2	298	0.67%
2024/05/03	1	52.80	1	52.90	52.70	0	295	0.00%
2024/04/30	1	53.70	1	53.10	52.80	0	296	-0.01%
2024/04/26	0	0.00	5	50.48	50.30	-5	294	-1.70%
2024/04/23	1	49.95	1	50.20	50.40	0	299	0.00%
2024/04/22	1.1	49.91	0	0.00	49.80	1.1	302	0.35%
2024/04/17	0	51.70	0	0.00	52.20	0	309	0.00%
2024/04/16	1.1	50.63	1	50.80	50.80	0.1	311	0.03%
2024/04/15	0	0.00	0	52.00	52.00	0	314	0.00%
2024/04/12	0	52.30	0	52.45	52.40	0	332	0.00%
2024/04/11	0	52.91	0	0.00	52.20	0	331	0.01%
2024/04/10	1	52.52	0	0.00	52.80	1	329	0.31%
2024/04/09	0	53.34	0	0.00	52.50	0	327	0.00%
2024/04/08	0	52.84	1	52.20	52.50	-1	325	-0.30%
2024/04/03	5.2	52.40	0	0.00	52.10	5.2	324	1.61%
2024/04/02	0	53.50	0	0.00	53.10	0	323	0.00%
2024/04/01	0	54.00	0	0.00	53.70	0	323	0.00%
2024/03/29	1	52.00	0.4	52.23	52.00	0.6	320	0.19%
2024/03/28	1.1	52.61	0	0.00	51.60	1.1	319	0.35%
2024/03/26	0	53.00	0	0.00	51.90	0	310	0.00%
2024/03/25	0	0.00	2	52.50	52.70	-2	304	-0.66%
2024/03/22	0	52.50	0	0.00	52.50	0	301	0.00%
2024/03/21	0	0.00	2	52.15	52.00	-2	300	-0.67%
2024/03/20	0	0.00	1	52.50	52.10	-1	299	-0.33%
2024/03/19	1.1	53.00	101	53.01	52.90	-99.9	296	-33.65%	大賣/
2024/03/18	0.1	53.56	1	53.50	53.50	-0.9	291	-0.31%
2024/03/15	1	53.90	1.1	54.60	53.90	-0.1	289	-0.03%
2024/03/14	0.2	54.54	103	54.03	54.30	-102.8	288	-35.58%	大賣/鉅額交易
2024/03/13	7	57.50	5	57.40	56.00	2	285	0.70%
2024/03/12	0	58.47	0	0.00	57.80	0	278	0.00%
2024/03/11	1	58.00	1	58.70	57.90	0	279	0.00%
2024/03/08	2.1	58.20	0	0.00	57.20	2.1	282	0.73%
2024/03/07	1.1	58.93	0	0.00	58.50	1.1	283	0.40%
2024/03/06	0	60.30	0	60.10	59.90	0	279	0.00%
2024/03/05	5	61.00	5	60.16	60.20	0	280	0.00%
2024/03/04	76.1	60.66	1	60.50	60.90	75.1	278	26.98%
2024/03/01	5	63.00	0	0.00	63.00	5	265	1.88%
2024/02/26	0	65.00	0	0.00	65.10	0	283	0.00%
2024/02/23	0	64.90	0	0.00	64.60	0	289	0.00%
2024/02/22	0	65.20	1	65.50	64.40	-1	289	-0.34%
2024/02/21	0	0.00	2	64.25	64.10	-2	293	-0.68%
2024/02/20	24	64.02	0	0.00	64.20	24	295	8.12%
2024/02/19	0	0.00	1	64.40	64.90	-1	300	-0.33%
2024/02/16	1	63.00	0	0.00	63.60	1	298	0.33%
2024/02/15	2	63.00	0.1	63.50	64.00	1.9	298	0.64%
2024/02/05	1.1	61.71	0	0.00	62.60	1.1	300	0.35%
2024/02/02	0	63.70	0	0.00	63.60	0	297	0.01%
2024/01/31	0	0.00	3	65.03	64.50	-3	294	-1.02%
2024/01/24	1	66.70	0	0.00	67.00	1	297	0.34%
2024/01/23	1	68.50	1.1	68.83	67.30	-0.1	298	-0.02%
2024/01/19	1	64.80	0	0.00	64.70	1	287	0.35%
2024/01/18	4	65.00	0	0.00	64.70	4	288	1.39%
2024/01/17	0	66.00	0	0.00	65.00	0	291	0.00%
2024/01/15	4	69.08	4	68.90	68.30	0	286	0.00%
2024/01/12	1	67.70	2	68.10	66.60	-1	281	-0.35%
2024/01/11	1	66.10	0.1	66.60	66.20	0.9	278	0.33%
2024/01/10	0	0.00	0	68.40	67.90	0	277	-0.02%
2024/01/09	2.1	67.99	0	0.00	67.50	2.1	278	0.74%
2024/01/08	3.1	69.57	5	68.62	69.80	-1.9	267	-0.72%
2024/01/05	0	65.10	0	0.00	65.20	0	248	0.00%
2024/01/04	0.1	64.81	0	0.00	64.80	0.1	251	0.02%
2024/01/02	1	66.20	0	0.00	66.10	1	251	0.40%
2023/12/27	11	66.70	22	67.00	66.80	-11	251	-4.38%
2023/12/26	0	66.60	0	0.00	66.30	0	249	0.00%
2023/12/22	2	65.20	2	65.50	65.10	0	246	0.00%
2023/12/20	0	0.00	0.1	64.90	64.50	-0.1	246	-0.02%
2023/12/15	0	0.00	17	66.08	65.70	-17	248	-6.86%
2023/12/14	0.1	65.80	1	66.40	65.40	-0.9	249	-0.36%
2023/12/12	1	66.00	0	0.00	65.60	1	250	0.40%
2023/12/11	10	66.85	10	67.10	66.20	0	249	0.00%
2023/12/08	0	67.80	0	68.10	68.00	0	246	0.01%
2023/12/07	2	65.80	0	0.00	66.10	2	243	0.82%
2023/12/06	1	67.30	0	0.00	67.00	1	244	0.41%
2023/12/05	1	67.60	0	0.00	67.60	1	242	0.41%
2023/12/04	2	68.31	1.1	68.80	69.00	1	238	0.41%
2023/12/01	6	67.17	5	67.24	67.20	1	234	0.43%
2023/11/30	5	67.60	6	68.05	67.20	-1	235	-0.43%
2023/11/29	2.2	67.99	24	68.00	67.40	-21.8	233	-9.32%
2023/11/28	1	67.10	1	67.40	67.10	0	232	0.00%
2023/11/27	6	66.78	2	67.60	65.60	4	229	1.75%
2023/11/22	0	0.00	1.1	65.20	65.30	-1.1	210	-0.50%
2023/11/21	6	63.50	2	63.55	63.40	4	202	1.98%
2023/11/20	1	62.80	1	63.01	63.90	0	201	-0.01%
2023/11/17	1	62.50	0	0.00	62.50	1	199	0.51%
2023/11/16	3	63.30	3.6	62.72	63.00	-0.6	198	-0.30%
2023/11/13	0	0.00	3.3	60.10	60.00	-3.3	189	-1.74%
2023/11/10	7	58.84	7	59.30	58.90	0	192	0.00%
2023/11/09	2	58.95	0	0.00	59.40	2	193	1.03%
2023/11/08	2	59.00	7	59.17	59.20	-5	201	-2.48%
2023/11/07	2	59.00	2	59.50	59.50	0	217	0.00%
2023/11/03	5	58.10	5	58.40	58.60	0	217	0.00%
2023/11/02	0	0.00	3	58.10	58.00	-3	220	-1.36%
2023/11/01	3	57.50	3	57.60	57.60	0	220	0.00%
2023/10/31	1	58.59	4	58.60	57.00	-3	218	-1.38%
2023/10/27	5	59.20	5	58.18	58.10	0	223	0.00%
2023/10/26	4	59.78	0	0.00	59.10	4	224	1.78%
2023/10/24	2	58.15	1	57.20	58.60	1	226	0.44%
2023/10/20	5	58.00	0	58.50	58.00	5	238	2.10%
2023/10/19	0	0.00	2.1	59.26	59.40	-2.1	245	-0.85%
2023/10/18	2.2	59.40	0	61.00	58.80	2.1	247	0.86%
2023/10/17	4.5	61.22	12.3	61.61	61.00	-7.8	244	-3.17%
2023/10/16	1	62.60	0	63.00	62.50	1	242	0.41%
2023/10/13	0	64.10	0	0.00	63.80	0	244	0.00%
2023/10/12	1	62.50	4	62.53	62.60	-3	246	-1.22%
2023/10/03	0	65.10	0	0.00	65.00	0	276	0.01%
2023/10/02	0	0.00	3	64.53	64.50	-3	279	-1.07%
2023/09/28	0	64.10	0	0.00	64.10	0	281	0.01%
2023/09/27	0	64.20	0	0.00	64.00	0	282	0.00%
2023/09/26	0	64.90	0	0.00	64.00	0	287	0.00%
2023/09/22	0	64.60	4	63.80	64.60	-4	290	-1.37%
2023/09/15	2	66.00	0	0.00	66.00	2	294	0.68%
2023/09/14	0.1	67.00	0	0.00	67.10	0.1	294	0.03%
2023/09/13	2	65.65	3	66.77	66.20	-1	301	-0.33%
2023/09/11	6	64.72	5	65.30	64.90	1	316	0.32%
2023/09/07	13	67.55	12	67.60	67.30	1	317	0.32%
2023/09/06	1	68.00	1	68.00	68.00	0	317	0.00%
2023/09/05	5	68.20	1	67.10	68.20	4	317	1.26%
2023/09/01	5	66.00	6	66.75	66.70	-1	317	-0.31%
2023/08/31	2	66.30	1	66.70	66.00	1	320	0.31%
2023/08/24	0	0.00	1	65.10	64.80	-1	329	-0.30%
2023/08/23	0	0.00	0.1	65.40	64.90	-0.1	331	-0.02%
2023/08/21	1	65.50	0	0.00	64.60	1	329	0.30%
2023/08/18	0	0.00	0.3	65.30	65.40	-0.3	331	-0.10%
2023/08/17	1.1	65.92	1	64.00	66.00	0.1	336	0.01%
2023/08/16	2	64.85	0	0.00	64.80	2	334	0.60%
2023/08/15	1	64.50	0	0.00	64.00	1	328	0.30%
2023/08/14	0.1	64.21	0	0.00	63.40	0.1	329	0.03%
2023/08/11	12	64.73	26	63.74	63.10	-14	324	-4.32%
2023/08/10	0	66.60	0	0.00	66.40	0	309	0.01%
2023/08/09	0	68.40	0	0.00	68.40	0	310	0.01%
2023/08/08	2	68.05	1	67.50	67.50	1	312	0.32%
2023/08/07	0	69.50	0	0.00	68.90	0	318	0.00%
2023/08/04	10	68.91	9	69.74	69.40	1	320	0.31%
2023/08/02	1	69.00	0	0.00	69.40	1	322	0.31%
2023/08/01	1	70.60	0	0.00	70.60	1	325	0.31%
2023/07/31	1	69.60	0	0.00	69.60	1	323	0.31%
2023/07/28	5	69.60	0	0.00	71.00	5	321	1.56%
2023/07/27	1	68.90	0.2	69.80	69.60	0.8	319	0.26%
2023/07/26	37	71.93	0	0.00	71.00	37	315	11.73%
2023/07/25	3	72.83	1.2	72.88	72.60	1.8	308	0.58%
2023/07/24	4.1	74.07	2	73.30	73.30	2.1	305	0.67%
2023/07/21	0.1	76.96	0	0.00	76.50	0.1	299	0.05%
2023/07/20	1	76.80	0	0.00	76.30	1	302	0.33%
2023/07/19	0	75.90	0	0.00	75.80	0	300	0.01%
2023/07/18	2	76.40	2	76.50	76.30	0	305	0.00%
2023/07/17	2	76.40	5	76.70	77.90	-3	314	-0.95%
2023/07/14	15	76.43	0	0.00	76.50	15	317	4.73%
2023/07/13	1	75.30	2	75.80	75.20	-1	318	-0.31%
2023/07/12	1.2	76.32	1.1	74.81	74.90	0.2	316	0.05%
2023/07/11	1.1	77.96	2	78.45	77.00	-0.9	310	-0.29%
2023/07/10	2	78.85	0	0.00	78.30	2	313	0.64%
2023/07/07	2	80.05	0	0.00	80.00	2	328	0.61%
2023/07/05	1	82.79	2	82.80	82.40	-1	328	-0.30%
2023/07/04	0.1	82.73	3	82.70	82.50	-2.9	329	-0.87%
2023/07/03	0.5	81.94	0	0.00	81.00	0.5	328	0.15%
2023/06/28	0	0.00	0.5	80.80	80.50	-0.5	341	-0.15%
2023/06/27	1	80.62	3	81.00	80.50	-2	347	-0.57%
2023/06/21	0	83.60	3	83.87	83.20	-3	397	-0.75%
2023/06/20	5	83.00	5	83.32	83.30	0	399	0.00%
2023/06/19	4	83.28	4	83.30	83.00	0	408	0.01%
2023/06/16	5.1	80.92	3	80.57	81.00	2.1	410	0.50%
2023/06/15	0	0.00	2	82.50	82.40	-2	428	-0.47%
2023/06/14	0	82.70	0	0.00	82.70	0	429	0.01%
2023/06/13	0	0.00	1	83.20	83.20	-1	434	-0.23%
2023/06/12	2	82.80	2	82.80	82.50	0	434	0.00%
2023/06/09	7	83.13	7	83.16	83.00	0	438	0.00%
2023/06/08	7	83.42	10	82.63	82.40	-3	453	-0.66%
2023/06/07	9	83.58	9	83.92	83.60	0	466	0.01%
2023/06/06	15.3	84.83	5	83.40	83.40	10.3	497	2.07%
2023/06/05	10	83.70	11.4	84.50	84.60	-1.4	509	-0.27%
2023/06/02	7	83.98	6	83.22	83.10	1	572	0.18%
2023/06/01	0.5	83.60	0	0.00	83.60	0.5	631	0.08%
2023/05/31	0	83.30	0.1	83.77	83.40	-0.1	640	-0.02%
2023/05/30	1.5	83.46	2	83.40	83.40	-0.5	640	-0.08%
2023/05/29	1	83.90	5	82.84	82.70	-4	639	-0.63%
2023/05/26	21	81.85	11	81.14	80.90	10	639	1.56%
2023/05/25	9	82.08	9	81.70	81.60	0	640	0.00%
2023/05/24	7	82.83	7	82.81	82.80	0	648	0.00%
2023/05/23	11	84.09	9	83.77	83.60	2	653	0.31%
2023/05/18	10	82.89	12	82.22	81.90	-2	659	-0.30%
2023/05/17	1	81.60	0	0.00	82.50	1	658	0.15%
2023/05/16	2	80.75	0	0.00	80.90	2	656	0.31%
2023/05/15	10	79.98	10	80.35	80.50	0	657	0.00%
2023/05/12	10	80.00	10	80.54	80.70	0	661	0.00%
2023/05/11	25.2	82.11	14	80.71	80.00	11.2	666	1.68%
2023/05/10	6.1	83.08	7	82.27	82.20	-0.9	670	-0.13%
2023/05/09	10	84.15	10.3	84.14	83.90	-0.3	671	-0.04%
2023/05/08	7	85.19	8	84.05	83.90	-1	674	-0.15%
2023/05/05	3	86.00	3	86.30	86.30	0	677	0.00%
2023/05/04	5.2	85.22	6	85.38	85.30	-0.8	689	-0.12%
2023/05/03	5	85.10	6.1	85.38	85.50	-1.1	695	-0.15%
2023/05/02	4	86.10	4	86.25	86.10	0	706	0.00%
2023/04/28	2	86.60	2	87.80	86.70	0	713	0.00%
2023/04/27	13	84.09	13	85.87	85.80	0	713	0.00%
2023/04/26	12	84.83	11.3	84.93	85.00	0.7	711	0.10%
2023/04/25	12	87.06	17	85.79	84.90	-5	709	-0.70%
2023/04/24	6.5	88.35	5	87.40	87.40	1.5	709	0.21%
2023/04/21	10	88.53	9	87.19	87.00	1	711	0.14%
2023/04/20	8	90.68	10	88.22	88.20	-2	708	-0.28%
2023/04/19	6	92.63	5	91.00	91.00	1	702	0.15%
2023/04/18	2	92.55	0	0.00	92.10	2	699	0.29%
2023/04/17	5	92.10	6	92.30	92.30	-1	701	-0.14%
2023/04/14	6	92.50	5	92.30	92.30	1	700	0.14%
2023/04/13	17	93.66	1	92.40	92.00	16	696	2.30%
2023/04/12	16.2	94.80	5	93.80	93.80	11.2	685	1.63%
2023/04/11	0	99.05	1	97.30	97.70	-1	667	-0.15%
2023/04/10	1	96.67	0	0.00	96.40	1	666	0.15%
2023/04/07	2	97.20	0	0.00	97.10	2	667	0.30%
2023/04/06	1	97.50	0	97.30	97.20	1	665	0.15%
2023/03/31	0	0.00	2	98.20	98.20	-2	664	-0.30%
2023/03/30	0	0.00	0.1	97.40	97.00	-0.1	659	-0.02%
2023/03/28	12.2	96.24	0	0.00	95.40	12.2	657	1.85%
2023/03/27	9	97.40	6.1	98.60	97.20	2.9	654	0.45%
2023/03/24	11.1	97.55	14.2	98.71	99.50	-3.1	650	-0.47%
2023/03/23	1	94.00	3	94.17	94.60	-2	618	-0.32%
2023/03/22	7	93.72	9	94.07	94.20	-2	619	-0.32%
2023/03/21	7.1	92.60	10	92.45	92.60	-3	614	-0.48%
2023/03/20	32.2	92.36	9.1	92.13	92.00	23.1	614	3.76%
2023/03/17	1.1	97.28	1	97.70	97.40	0.1	597	0.01%
2023/03/16	7.1	96.90	5	97.78	96.80	2	603	0.33%
2023/03/15	1.1	97.52	2	96.70	96.70	-0.9	623	-0.15%
2023/03/14	1.2	97.02	0	0.00	96.80	1.2	647	0.18%
2023/03/13	4	97.82	3	97.73	98.00	1	672	0.15%
2023/03/10	2.1	101.99	7.2	103.46	101.00	-5.1	710	-0.72%
2023/03/09	7.2	105.35	12	106.34	105.50	-4.8	724	-0.67%
2023/03/08	0.2	103.66	1	104.00	105.00	-0.8	712	-0.12%
2023/03/07	39	106.09	34	105.66	104.50	5	698	0.72%
2023/03/06	9.1	105.03	5.1	105.81	108.00	4	634	0.63%
2023/02/22	1	96.60	0	0.00	96.20	1	608	0.16%
2023/02/21	1.9	98.79	0	98.60	99.00	1.9	614	0.32%
2023/02/20	0	0.00	2	98.70	98.10	-2	628	-0.32%
2023/02/17	0	0.00	3	97.20	97.50	-3	636	-0.48%
2023/02/16	0	97.10	1	97.09	96.90	-1	645	-0.15%
2023/02/14	0	0.00	1	94.20	94.50	-1	723	-0.14%
2023/02/13	2	94.15	0	0.00	93.90	2	759	0.26%
2023/02/10	2	95.30	0	0.00	95.10	2	772	0.26%
2023/02/09	4.1	97.17	3	98.07	96.80	1.1	777	0.14%
2023/02/08	9	98.20	24	97.63	98.60	-15	773	-1.94%
2023/02/07	0	0.00	3	96.13	96.20	-3	764	-0.39%
2023/02/06	0	0.00	1	96.60	95.00	-1	765	-0.13%
2023/02/03	2	97.15	5.1	96.94	96.60	-3.1	766	-0.40%
2023/02/02	10	97.46	13	97.38	97.70	-3	769	-0.39%
2023/02/01	0	0.00	2	95.25	96.40	-2	767	-0.26%
2023/01/31	9	94.94	18	95.19	95.10	-9	766	-1.18%
2023/01/30	0	0.00	2	92.00	93.50	-2	759	-0.26%
2023/01/17	3	89.93	0	0.00	90.00	3	755	0.40%
2023/01/16	7	90.31	18	90.11	90.70	-11	760	-1.45%
2023/01/13	11	89.63	10	90.90	89.60	1	768	0.13%
2023/01/12	6	90.45	1	90.20	90.10	5	773	0.65%
2023/01/11	1	92.00	10	91.62	92.30	-9	774	-1.16%
2023/01/10	1	91.90	0.1	91.12	91.20	0.9	775	0.12%
2023/01/09	10	91.97	10	91.80	91.90	0	780	0.01%
2023/01/06	4	90.73	0	90.60	90.80	4	781	0.51%
2023/01/05	24	90.07	11	90.35	89.60	13	790	1.65%
2023/01/04	16	89.09	15	89.97	88.50	1	791	0.13%
2023/01/03	0	0.00	1	88.00	89.20	-1	803	-0.12%
2022/12/30	5	88.10	8	88.39	88.00	-3	810	-0.37%
2022/12/29	1	86.40	1	87.30	87.70	0	812	0.00%
2022/12/28	3	88.23	0	0.00	87.30	3	822	0.36%
2022/12/27	3	90.27	0	0.00	89.90	3	827	0.36%
2022/12/26	0	88.80	0	0.00	88.90	0	833	0.00%
2022/12/23	1	89.10	15	88.00	89.30	-14	840	-1.67%
2022/12/22	2	87.80	3	88.20	87.90	-1	845	-0.12%
2022/12/21	9	87.23	3	88.10	86.90	6	856	0.70%
2022/12/20	12	87.68	3	89.30	87.10	9	864	1.04%
2022/12/19	2	89.75	1	90.90	89.90	1	874	0.11%
2022/12/16	2	91.35	2	91.35	90.30	0	879	0.00%
2022/12/15	1	93.90	1	94.80	93.80	0	876	0.00%
2022/12/14	0	0.00	16	94.26	94.90	-16	875	-1.83%
2022/12/13	16	94.12	16	94.73	93.90	0	884	0.00%
2022/12/12	3	94.50	33	94.29	93.90	-30	893	-3.35%
2022/12/09	16	97.99	76	95.83	96.00	-60	888	-6.76%
2022/12/08	1	98.10	1	98.50	97.80	0	877	0.00%
2022/12/07	21	98.25	22	98.01	97.50	-1	882	-0.11%
2022/12/06	13	100.96	11.1	98.24	98.00	1.9	867	0.22%
2022/12/05	5	100.50	6	101.50	101.00	-1	880	-0.11%
2022/12/02	7	100.47	13.1	99.07	100.50	-6.1	858	-0.71%
2022/12/01	14	93.05	16.1	94.83	95.40	-2.1	809	-0.26%
2022/11/30	6	91.12	2.1	90.45	92.00	3.9	789	0.50%
2022/11/29	5	88.50	5	88.78	88.60	0	783	0.00%
2022/11/28	6	87.92	14	88.77	89.10	-8	790	-1.01%
2022/11/25	3	89.73	2	88.60	88.60	1	798	0.13%
2022/11/24	0	0.00	0	90.40	90.40	0	804	0.00%
2022/11/23	9.1	88.67	10	88.31	88.20	-0.9	800	-0.12%
2022/11/22	7	87.80	7	87.90	87.80	0	800	0.00%
2022/11/21	10	89.25	3	88.90	87.80	7	808	0.87%
2022/11/18	15	90.43	15	89.70	88.80	0	816	0.00%
2022/11/17	0	0.00	1	88.31	91.40	-1	808	-0.13%
2022/11/16	10	87.76	10.2	88.79	88.90	-0.2	800	-0.02%
2022/11/15	4.1	86.46	3	86.10	86.90	1.1	794	0.14%
2022/11/14	8	85.09	5	85.38	85.50	3	803	0.37%
2022/11/11	12.1	87.52	3	87.20	84.90	9.1	803	1.13%
2022/11/10	21	87.58	25	88.78	88.20	-4	770	-0.52%
2022/11/09	15	86.18	44	87.29	85.80	-29	740	-3.92%
2022/11/08	17	84.66	0.1	84.00	82.80	17	724	2.34%
2022/11/07	7	84.76	2.1	85.19	84.70	5	720	0.69%
2022/11/04	27	82.79	1	82.89	83.00	26	731	3.55%
2022/11/03	0	0.00	1	80.90	83.00	-1	740	-0.14%
2022/11/02	1	81.98	0	82.10	81.70	1	752	0.14%
2022/11/01	2	80.50	3	79.00	80.50	-1	769	-0.13%
2022/10/31	5.1	76.23	5.1	78.91	79.00	0	774	-0.01%
2022/10/28	6.1	77.93	0	0.00	75.30	6.1	771	0.80%
2022/10/27	5	79.30	7.1	79.21	79.80	-2.1	765	-0.27%
2022/10/26	9	78.24	2	79.20	77.50	7	766	0.91%
2022/10/25	6.1	80.38	2	80.00	78.60	4.1	770	0.53%
2022/10/24	6	81.63	3	81.27	81.00	3	778	0.39%
2022/10/21	5	82.78	5	80.12	79.60	0	787	0.00%
2022/10/20	5	80.70	5	81.98	82.70	0	787	0.00%
2022/10/19	1	81.97	0	0.00	81.00	1	790	0.13%
2022/10/18	10	81.40	8	81.45	81.50	2	790	0.25%
2022/10/17	5	77.50	24	79.12	81.20	-19	795	-2.39%
2022/10/14	3	78.90	3.1	79.32	79.20	-0.1	796	-0.01%
2022/10/13	10.1	77.73	27.1	75.82	74.80	-16.9	799	-2.12%
2022/10/12	6.2	79.74	11.1	80.19	79.90	-4.9	794	-0.61%
2022/10/11	12.1	80.78	18	80.96	80.20	-5.9	796	-0.74%
2022/10/07	17	85.04	9	84.50	83.90	8	788	1.01%
2022/10/06	6	86.13	7	86.29	86.40	-1	789	-0.13%
2022/10/05	9	86.72	19	87.57	86.30	-10	794	-1.25%
2022/10/04	19.7	84.37	10	84.61	85.00	9.7	801	1.20%
2022/10/03	5	81.80	5	82.70	82.70	0	813	0.00%
2022/09/30	5	80.10	7	82.87	83.50	-2	816	-0.24%
2022/09/29	13	82.92	4	82.38	82.40	9	824	1.09%
2022/09/28	12	86.23	14	84.09	81.30	-2	828	-0.24%
2022/09/27	11	85.83	5.2	86.97	87.50	5.8	826	0.70%
2022/09/26	9	87.23	14.1	84.86	84.50	-5.1	833	-0.61%
2022/09/23	5.2	91.44	10.1	90.85	89.90	-4.9	841	-0.58%
2022/09/22	6	92.48	7	92.51	92.50	-1	851	-0.12%
2022/09/21	12	94.97	5	94.36	94.10	7	847	0.83%
2022/09/20	2	95.39	1	94.50	94.50	1	846	0.12%
2022/09/19	6.1	99.16	1.3	96.79	96.40	4.8	838	0.57%
2022/09/16	6	100.83	19.1	100.00	100.00	-13.1	833	-1.57%
2022/09/15	7.1	102.13	7	100.93	100.50	0.1	838	0.01%
2022/09/14	6	99.00	11.1	100.14	100.50	-5.1	845	-0.60%
2022/09/13	13.1	103.33	5.5	103.43	102.00	7.6	850	0.90%
2022/09/12	25.3	102.98	37.1	101.46	102.00	-11.7	865	-1.36%
2022/09/08	5	109.49	5.1	108.51	108.50	0	846	0.00%
2022/09/07	11	109.45	11	109.00	108.50	0	852	0.00%
2022/09/06	11.3	113.03	9	111.72	111.00	2.3	858	0.27%
2022/09/05	7.1	118.79	7.1	113.81	113.50	0	862	0.00%
2022/09/02	6	121.83	3	119.50	118.50	3	873	0.35%
2022/09/01	9	122.67	1	121.07	121.00	8	873	0.91%
2022/08/31	26.1	122.49	1.3	123.37	123.50	24.8	871	2.84%
2022/08/30	6	119.17	6.1	120.57	121.00	-0.1	872	-0.01%
2022/08/29	7	117.86	7.1	118.58	118.50	-0.1	876	-0.01%
2022/08/26	11	123.55	12.2	123.01	122.50	-1.2	899	-0.13%
2022/08/25	2	122.25	2.1	121.28	121.00	-0.1	943	-0.01%
2022/08/24	0	0.00	1	120.00	118.50	-1	973	-0.10%
2022/08/23	5	117.51	5	119.20	119.00	0	990	0.00%
2022/08/22	4.2	122.39	4	123.00	120.50	0.1	1,012	0.01%
2022/08/19	9	122.67	8.1	123.61	123.50	0.9	1,016	0.08%
2022/08/18	13.1	119.19	25	119.22	119.50	-11.9	1,008	-1.18%
2022/08/17	11	118.59	7.1	119.87	120.00	3.9	1,008	0.39%
2022/08/16	1.1	118.01	3	118.17	118.00	-1.9	1,010	-0.19%
2022/08/15	10.1	118.26	8.1	118.49	118.50	2	1,016	0.20%
2022/08/12	13	116.88	4.7	115.41	117.00	8.3	1,009	0.82%
2022/08/11	14.7	111.34	17	112.59	113.00	-2.3	1,015	-0.23%
2022/08/10	9.1	111.50	10	110.85	110.50	-0.9	1,012	-0.09%
2022/08/09	26.2	113.97	15.1	113.20	113.00	11.2	1,038	1.08%
2022/08/08	14.1	115.69	9.1	117.11	116.00	4.9	1,060	0.47%
2022/08/05	1.1	113.08	2.1	112.81	111.50	-1	1,066	-0.10%
2022/08/04	13.4	109.58	6	108.25	108.00	7.4	1,076	0.69%
2022/08/03	6.1	110.76	2	112.00	110.50	4.1	1,094	0.38%
2022/08/02	5	114.00	0.2	112.59	112.50	4.8	1,115	0.43%
2022/08/01	5.1	113.51	5.1	115.69	116.00	0	1,151	0.00%
2022/07/29	6	115.25	0	0.00	113.00	6	1,153	0.52%
2022/07/28	7	118.50	1	120.00	114.50	6	1,152	0.52%
2022/07/27	3.1	125.35	2	125.50	126.00	1.1	1,142	0.10%
2022/07/26	6	128.00	6.1	126.49	125.50	-0.1	1,142	-0.01%
2022/07/25	5	127.50	5	127.99	127.50	0	1,140	0.00%
2022/07/22	0.1	127.50	0.3	129.35	127.50	-0.2	1,154	-0.02%
2022/07/21	1	127.00	4.1	127.13	128.50	-3.1	1,175	-0.26%
2022/07/20	3	126.17	2	126.52	125.00	1	1,180	0.09%
2022/07/19	0	123.00	1	123.50	123.50	-1	1,196	-0.08%
2022/07/18	5	123.01	6	123.92	124.50	-1	1,204	-0.08%
2022/07/15	7.1	122.28	6	121.75	122.00	1.1	1,205	0.09%
2022/07/14	11	119.50	10.1	120.36	121.50	0.9	1,206	0.08%
2022/07/13	6	118.17	7.1	118.43	118.50	-1.1	1,204	-0.09%
2022/07/12	6	118.58	6	115.08	114.50	0	1,205	0.00%
2022/07/11	6	120.66	4	118.38	118.50	2	1,195	0.17%
2022/07/08	1.1	121.46	1	121.00	120.00	0.1	1,181	0.01%
2022/07/07	1	113.51	1	114.09	118.50	0	1,176	0.00%
2022/07/06	7.1	117.68	8	114.50	114.00	-0.9	1,171	-0.07%
2022/07/05	6	120.58	3	119.33	119.50	3	1,177	0.26%
2022/07/04	0	119.00	1	118.00	117.50	-1	1,175	-0.08%
2022/07/01	6.2	125.29	7	119.86	118.00	-0.8	1,173	-0.07%
2022/06/30	13.1	128.97	9	126.67	125.50	4.1	1,160	0.36%
2022/06/29	6	131.17	7.1	133.27	133.00	-1.1	1,170	-0.10%
2022/06/28	8.1	134.99	6	133.00	132.50	2.1	1,176	0.18%
2022/06/27	2.1	136.27	2	136.00	136.00	0.1	1,220	0.01%
2022/06/24	7	132.93	11	133.05	132.50	-4	1,320	-0.30%
2022/06/23	14.1	131.82	12	131.79	130.00	2.1	1,326	0.16%
2022/06/22	70.3	133.03	68	131.62	131.50	2.3	1,336	0.17%
2022/06/21	9	134.39	10	136.45	137.00	-1	1,337	-0.07%
2022/06/20	23.3	138.97	8.1	140.70	130.50	15.2	1,345	1.13%
2022/06/17	11.1	140.48	11.1	141.67	143.50	0	1,341	0.00%
2022/06/16	1.1	145.02	0	0.00	142.50	1.1	1,355	0.08%
2022/06/15	8.1	146.00	0	0.00	143.50	8.1	1,365	0.59%
2022/06/14	51.1	144.96	1	145.50	147.00	50.1	1,379	3.63%
2022/06/13	14.3	146.66	10	145.65	145.50	4.3	1,391	0.31%
2022/06/10	1.1	151.58	2	152.00	151.50	-0.9	1,408	-0.06%
2022/06/09	1.2	152.16	3	154.17	154.00	-1.8	1,433	-0.13%
2022/06/08	23	154.80	1	154.00	153.50	22	1,482	1.48%
2022/06/07	13.1	156.80	13	157.15	156.00	0	1,494	0.00%
2022/06/06	14	158.57	3.5	157.29	157.50	10.5	1,520	0.69%
2022/06/02	8.5	163.76	9	162.89	162.00	-0.5	1,571	-0.03%
2022/06/01	6	159.25	1.3	158.60	158.00	4.8	1,575	0.30%
2022/05/31	1.1	161.40	2	160.00	161.50	-0.9	1,570	-0.06%
2022/05/30	1.1	159.45	3.1	158.71	160.00	-2.1	1,577	-0.13%
2022/05/27	6	153.50	7.2	154.58	153.00	-1.2	1,602	-0.07%
2022/05/26	2	152.00	1	150.50	151.00	1	1,645	0.06%
2022/05/25	1	151.50	0	0.00	152.00	1	1,777	0.06%
2022/05/24	1.1	151.16	0	0.00	149.00	1.1	1,851	0.06%
2022/05/23	1	154.50	2	156.00	154.50	-1	1,852	-0.05%
2022/05/20	13	154.81	13	155.27	155.50	0	1,870	0.00%
2022/05/19	11	149.91	14	152.14	156.00	-3	1,873	-0.16%
2022/05/18	1.1	154.36	1	154.50	154.00	0.1	1,873	0.01%
2022/05/17	3.1	150.13	12	152.13	153.00	-9	1,883	-0.48%
2022/05/16	13.3	153.96	43	150.42	147.00	-29.7	1,896	-1.57%
2022/05/13	18	155.11	9	155.83	154.00	9	1,933	0.47%
2022/05/12	6	151.83	12	152.46	153.00	-6	1,953	-0.31%
2022/05/11	16.3	154.92	8.1	152.65	152.50	8.2	1,993	0.41%
2022/05/10	10.2	157.61	8	158.06	158.00	2.2	2,041	0.11%
2022/05/09	3	164.01	2	161.75	161.00	1	2,146	0.05%
2022/05/06	1	159.55	1	160.50	162.50	0	2,159	0.00%
2022/05/05	0.4	165.75	0	0.00	164.50	0.4	2,201	0.02%
2022/05/03	2	162.25	14	163.00	162.00	-12	2,318	-0.52%
2022/04/29	2.1	161.57	2	161.50	160.50	0.1	2,380	0.00%
2022/04/28	5.1	155.62	5	159.00	159.00	0.1	2,498	0.00%
2022/04/27	3	154.51	3	154.33	157.00	0	2,605	0.00%
2022/04/26	12	161.75	3	161.85	161.50	9	2,693	0.33%
2022/04/25	3.4	163.32	3.5	163.34	160.50	-0.1	2,869	0.00%
2022/04/22	2.1	171.46	4	169.00	169.50	-2	2,965	-0.07%
2022/04/21	1.1	173.93	3	172.50	172.00	-1.9	3,042	-0.06%
2022/04/20	3.1	173.70	3.1	173.52	173.50	0	3,155	0.00%
2022/04/19	3	177.50	1	174.50	174.50	2	3,459	0.06%
2022/04/18	11.3	175.44	5	174.80	174.00	6.3	3,840	0.16%
2022/04/15	0.3	177.72	2.2	178.62	177.00	-1.9	4,028	-0.05%
2022/04/14	4	180.38	5	179.80	180.00	-1	4,109	-0.02%
2022/04/13	4.1	182.34	4	183.38	182.50	0.1	4,168	0.00%
2022/04/12	5.1	178.54	6	181.00	181.50	-0.9	4,188	-0.02%
2022/04/11	2.2	181.45	2	181.75	180.00	0.2	4,198	0.00%
2022/04/08	5.2	186.81	8	187.19	186.50	-2.8	4,218	-0.07%
2022/04/07	8.2	191.30	1	186.09	185.50	7.2	4,245	0.17%
2022/04/06	5	190.01	0	0.00	191.00	5	4,239	0.12%
2022/04/01	14	191.00	4.1	191.52	193.00	9.9	4,245	0.23%
2022/03/31	10	195.25	0	0.00	194.50	10	4,231	0.24%
2022/03/30	17.1	196.82	4	197.00	195.50	13.1	4,239	0.31%
2022/03/29	13.9	196.38	25	198.42	198.00	-11.1	4,209	-0.26%
2022/03/28	6	185.42	7	188.00	190.50	-1	4,119	-0.02%
2022/03/25	0	189.50	0.1	187.50	188.00	-0.1	4,132	0.00%
2022/03/24	4	188.75	2	189.00	190.00	2	4,144	0.05%
2022/03/23	1	189.50	7	190.57	191.50	-6	4,275	-0.14%
2022/03/22	7.4	188.08	4	188.50	188.00	3.4	4,417	0.08%
2022/03/21	10	188.15	2	188.00	188.00	8	4,434	0.18%
2022/03/18	10	184.70	7	184.71	188.50	3	4,462	0.07%
2022/03/17	2	183.50	8	184.19	185.00	-6	4,508	-0.13%
2022/03/16	5	177.20	3.1	181.12	177.00	2	4,505	0.04%
2022/03/15	7	179.70	8	177.50	175.00	-1	4,516	-0.02%
2022/03/14	4	185.75	7	185.29	186.50	-3	4,610	-0.06%
2022/03/11	14	186.14	20	189.65	183.50	-6	4,684	-0.13%
2022/03/10	12	186.46	2	186.75	186.00	10	4,688	0.21%
2022/03/09	16.1	182.33	14.1	183.77	184.50	2.1	4,711	0.04%
2022/03/08	36.2	185.90	22.3	188.74	179.00	14	4,695	0.30%
2022/03/07	11.1	191.26	25.1	192.33	190.50	-14.1	4,624	-0.30%
2022/03/04	9.1	201.27	12	203.21	199.50	-2.9	4,610	-0.06%
2022/03/03	9.1	207.71	5	208.30	205.00	4.1	4,604	0.09%
2022/03/02	12.1	203.25	68.1	202.13	209.00	-56	4,612	-1.22%
2022/03/01	26	205.87	22.3	204.28	210.00	3.7	4,621	0.08%
2022/02/25	84.2	204.35	19.1	207.77	199.00	65.1	4,649	1.40%
2022/02/24	22.4	219.18	9	223.56	214.50	13.3	4,561	0.29%
2022/02/23	8	231.00	4	230.38	231.50	4	4,538	0.09%
2022/02/22	13.2	228.18	10.2	228.60	227.00	3	4,556	0.07%
2022/02/21	0	0.00	1	229.50	232.00	-1	4,566	-0.02%
2022/02/18	0	0.00	0.1	230.50	231.50	-0.1	4,569	0.00%
2022/02/17	3	236.01	16	238.50	233.50	-13	4,584	-0.28%
2022/02/16	10	236.90	11.9	236.84	235.00	-1.9	4,627	-0.04%
2022/02/15	30.2	238.43	12.1	238.82	233.00	18.1	4,656	0.39%
2022/02/14	3	242.50	8	242.94	243.50	-5	4,632	-0.11%
2022/02/11	26.1	250.36	38.3	249.80	249.50	-12.3	4,625	-0.27%
2022/02/10	30.8	252.75	29.2	252.73	255.00	1.6	4,607	0.03%
2022/02/09	29.1	247.53	30.1	248.71	253.50	-1	4,678	-0.02%
2022/02/08	19.3	235.77	36.2	236.03	240.00	-16.9	4,645	-0.36%
2022/02/07	17.2	226.92	14.4	226.98	237.00	2.8	4,705	0.06%
2022/01/26	34.5	224.40	23	221.43	221.50	11.5	4,780	0.24%
2022/01/25	13.2	224.33	19.2	222.95	219.00	-6	4,901	-0.12%
2022/01/24	27.1	232.29	9	232.50	231.50	18.1	5,016	0.36%
2022/01/21	18	243.44	21	239.36	233.00	-3	5,012	-0.06%
2022/01/20	34.3	247.37	39	248.23	254.00	-4.8	5,042	-0.09%
2022/01/19	49	247.05	57.2	246.66	246.50	-8.2	5,063	-0.16%
2022/01/18	83.1	247.49	79.1	247.33	246.00	4	4,986	0.08%
2022/01/17	39.1	238.67	55.5	239.46	244.50	-16.4	4,856	-0.34%
2022/01/14	37.2	226.36	38	227.83	230.00	-0.9	4,776	-0.02%
2022/01/13	40.2	235.31	27.2	237.63	229.00	13	4,754	0.27%
2022/01/12	106.5	250.55	116.6	248.91	242.50	-10.1	4,737	-0.21%	大買/大賣/
2022/01/11	123.7	241.75	119.2	241.65	245.00	4.5	4,546	0.10%	大買/大賣/
2022/01/10	27.6	234.25	32.8	234.48	239.00	-5.2	4,355	-0.12%
2022/01/07	43.9	225.04	34	222.94	221.50	9.8	4,261	0.23%
2022/01/06	20	217.83	27	219.52	223.00	-7	4,186	-0.17%
2022/01/05	7	217.29	6	217.26	219.50	1	4,131	0.02%
2022/01/04	1	217.51	0	218.50	217.50	1	4,133	0.02%
2022/01/03	13	220.81	24	221.64	220.00	-11	4,150	-0.26%
2021/12/30	5	218.30	20	218.93	219.00	-15	4,126	-0.36%
2021/12/29	2	213.75	5	213.30	213.50	-3	4,106	-0.07%
2021/12/28	12	215.00	5	213.00	213.50	7	4,111	0.17%
2021/12/27	6	214.25	11.1	214.10	213.50	-5.1	4,112	-0.12%
2021/12/24	9	218.11	9	216.17	215.50	0	4,111	0.00%
2021/12/23	14.1	218.86	11	217.23	215.50	3.1	4,102	0.08%
2021/12/22	8	218.38	9	216.28	216.00	-1	4,098	-0.02%
2021/12/21	15	215.73	13	217.46	218.50	2	4,095	0.05%
2021/12/20	8	217.06	9	216.28	216.50	-1	4,077	-0.02%
2021/12/17	55.2	223.69	21	218.12	216.00	34.1	4,054	0.84%
2021/12/16	24.1	231.38	39	232.71	235.50	-14.9	3,921	-0.38%
2021/12/15	15	221.00	11	220.55	219.50	4	3,761	0.11%
2021/12/14	27.1	224.30	19.1	224.16	223.00	8	3,729	0.22%
2021/12/13	15	224.10	23	224.50	223.50	-8	3,672	-0.22%
2021/12/10	9	215.22	9	214.78	214.00	0	3,618	0.00%
2021/12/09	8	219.75	12	219.83	219.00	-4	3,608	-0.11%
2021/12/08	58	223.96	36.1	220.41	219.50	22	3,594	0.61%
2021/12/07	19	224.68	24	225.88	227.50	-5	3,481	-0.14%
2021/12/06	17.1	219.95	20	220.13	222.00	-2.9	3,405	-0.09%
2021/12/03	7	212.86	10	212.95	215.00	-3	3,392	-0.09%
2021/12/02	4	207.63	4	209.63	205.50	0	3,399	0.00%
2021/12/01	5.3	208.56	6	208.42	209.00	-0.7	3,427	-0.02%
2021/11/30	10.2	205.63	3	205.83	209.50	7.2	3,457	0.21%
2021/11/29	11.5	205.95	6	211.00	211.00	5.5	3,490	0.16%
2021/11/26	7	208.50	16	208.56	206.00	-9	3,507	-0.26%
2021/11/25	21	212.54	17.3	212.37	206.00	3.8	3,497	0.11%
2021/11/24	18	223.17	17	221.91	217.00	1	3,481	0.03%
2021/11/23	13.2	218.38	13	220.08	222.00	0.2	3,432	0.01%
2021/11/22	21.5	218.65	34	218.63	221.50	-12.5	3,470	-0.36%
2021/11/19	12	208.84	6	209.34	209.50	6	3,454	0.17%
2021/11/18	9	214.50	10	215.15	209.50	-1	3,435	-0.03%
2021/11/17	4	214.88	9	216.44	217.50	-5	3,416	-0.15%
2021/11/16	10.1	214.91	13	214.15	214.50	-2.9	3,416	-0.09%
2021/11/15	25	214.22	30.5	214.49	214.50	-5.5	3,404	-0.16%
2021/11/12	18.2	209.57	12.4	208.75	206.50	5.9	3,370	0.17%
2021/11/11	16	215.06	15	216.00	215.00	1	3,313	0.03%
2021/11/10	16	214.56	22.1	215.54	214.50	-6	3,305	-0.18%
2021/11/09	22	218.43	19.1	220.26	214.50	2.9	3,339	0.09%
2021/11/08	35	226.22	17	226.14	221.00	18	3,316	0.54%
2021/11/05	14	214.11	21	218.12	222.00	-7	3,209	-0.22%
2021/11/04	33	225.74	20.1	226.83	219.50	12.9	3,141	0.41%
2021/11/03	34	223.96	36.3	225.15	223.00	-2.3	3,087	-0.07%
2021/11/02	43	223.18	48.1	224.35	225.00	-5.1	2,991	-0.17%
2021/11/01	25.1	218.51	17.1	220.38	216.50	8	2,875	0.28%
2021/10/29	15	211.53	15.2	209.55	210.00	-0.1	2,747	-0.01%
2021/10/28	73.1	217.53	65.2	217.83	214.00	8	2,742	0.29%
2021/10/27	24	208.85	32	213.72	219.00	-8	2,697	-0.30%
2021/10/26	5.1	200.20	11.1	200.05	199.50	-6.1	2,800	-0.22%
2021/10/25	14	199.46	10	200.39	197.00	4	2,950	0.14%
2021/10/22	5.5	201.55	10.1	201.31	202.00	-4.6	3,068	-0.15%
2021/10/21	15	201.53	11.3	204.29	199.00	3.7	3,447	0.11%
2021/10/20	14.2	200.83	27.1	201.46	205.00	-13	3,685	-0.35%
2021/10/19	31	195.53	24.3	196.49	199.00	6.7	3,722	0.18%
2021/10/18	132	193.63	137	195.92	196.50	-5	3,646	-0.14%	大買/大賣/
2021/10/15	1.2	185.17	11.3	186.28	188.50	-10.1	3,467	-0.29%
2021/10/14	1.1	176.43	0	0.00	171.50	1.1	3,391	0.03%
2021/10/13	0	0.00	1.2	176.79	179.50	-1.2	3,423	-0.04%
2021/10/12	11	180.36	9.1	180.67	180.50	1.9	3,424	0.06%
2021/10/08	4.2	174.05	7.1	176.08	177.00	-2.9	3,416	-0.08%
2021/10/07	0.1	167.00	1	166.50	168.00	-0.9	3,401	-0.03%
2021/10/06	3.1	160.03	0	0.00	160.00	3.1	3,428	0.09%
2021/10/05	3.1	162.10	3.1	162.26	165.50	0	3,429	0.00%
2021/10/04	1	165.50	2	168.75	163.50	-1	3,424	-0.03%
2021/10/01	2	165.03	0.1	168.00	165.50	1.9	3,415	0.06%
2021/09/30	0	170.00	1	170.00	173.50	-1	3,414	-0.03%
2021/09/29	1.1	170.55	0	169.50	168.50	1	3,411	0.03%
2021/09/28	0	178.50	2	177.50	176.50	-2	3,419	-0.06%
2021/09/27	1	181.05	2	181.00	181.00	-1	3,418	-0.03%
2021/09/24	2	186.00	0	0.00	186.00	2	3,426	0.06%
2021/09/23	1.1	183.50	1	183.00	181.00	0.1	3,428	0.00%
2021/09/22	0.1	184.74	9	183.56	184.00	-8.9	3,429	-0.26%
2021/09/16	1	184.50	2	185.25	186.00	-1	3,467	-0.03%
2021/09/15	2.1	185.74	1	183.50	184.00	1.1	3,508	0.03%
2021/09/14	3	190.50	3	189.00	189.00	0	3,524	0.00%
2021/09/13	3.1	193.44	1.1	193.23	190.00	2	3,520	0.06%
2021/09/10	10	194.80	17.1	194.99	195.00	-7.1	3,516	-0.20%
2021/09/09	11.4	191.24	7.1	191.79	197.50	4.3	3,519	0.12%
2021/09/08	6.2	194.33	10.1	191.05	187.00	-4	3,522	-0.11%
2021/09/07	14.1	193.88	13	192.38	194.00	1.1	3,486	0.03%
2021/09/06	10	197.60	24	195.58	192.00	-14	3,449	-0.41%
2021/09/03	7	194.14	9.5	194.76	195.50	-2.5	3,442	-0.07%
2021/09/02	14	197.04	20.4	197.91	197.00	-6.4	3,413	-0.19%
2021/09/01	12.7	193.02	20	193.10	193.00	-7.3	3,349	-0.22%
2021/08/31	7.2	187.08	6.5	188.44	190.00	0.7	3,333	0.02%
2021/08/30	13.2	185.90	12	187.38	186.50	1.2	3,359	0.04%
2021/08/27	10.8	184.06	7.1	182.89	180.00	3.7	3,326	0.11%
2021/08/26	29.1	184.50	23.1	184.36	182.50	6	3,304	0.18%
2021/08/25	2.4	175.78	10.2	180.27	184.50	-7.8	3,246	-0.24%
2021/08/24	1.1	169.80	0.1	169.50	168.00	1	3,232	0.03%
2021/08/23	6.4	170.22	19	168.55	169.50	-12.6	3,240	-0.39%
2021/08/20	4.2	163.95	19	163.82	164.00	-14.8	3,250	-0.45%
2021/08/19	5.2	167.20	33.2	164.12	161.50	-28	3,240	-0.86%
2021/08/18	5.3	164.75	16	167.03	171.50	-10.7	3,230	-0.33%
2021/08/17	7.1	168.19	5	168.90	165.00	2.1	3,216	0.07%
2021/08/16	8.1	173.49	11.1	172.04	171.00	-3	3,208	-0.09%
2021/08/13	23.1	182.68	17	184.22	178.00	6.1	3,180	0.19%
2021/08/12	6	178.08	2.1	178.07	178.00	3.9	3,117	0.13%
2021/08/11	7.5	180.45	9.5	177.76	177.00	-2	3,128	-0.06%
2021/08/10	2.2	183.27	1	180.00	180.50	1.1	3,117	0.04%
2021/08/09	24.2	188.32	15.2	184.74	182.00	9	3,125	0.29%
2021/08/06	5.6	194.76	3.1	193.85	194.50	2.6	3,091	0.08%
2021/08/05	39.4	196.73	17	196.44	195.00	22.4	3,087	0.73%
2021/08/04	30	203.92	28	202.68	200.50	2	3,078	0.07%
2021/08/03	19	207.18	30.1	208.92	205.50	-11.1	3,046	-0.36%
2021/08/02	48.1	207.35	21.1	205.89	204.50	27	3,002	0.90%
2021/07/30	66.4	213.37	65.1	215.13	208.00	1.2	2,914	0.04%
2021/07/29	95.1	205.58	82.3	208.04	212.00	12.8	2,683	0.48%
2021/07/28	43.8	196.30	46.1	199.87	193.00	-2.3	2,522	-0.09%
2021/07/27	223.2	207.54	217.1	208.19	207.00	6.1	2,399	0.25%	大買/大賣/
2021/07/26	112.1	199.93	92.7	199.75	194.00	19.4	2,013	0.97%	大買/
2021/07/23	49	186.87	81.8	191.11	196.50	-32.8	1,718	-1.91%
2021/07/22	4	174.50	5.2	178.42	179.00	-1.2	1,592	-0.07%
2021/07/21	2.2	171.51	1	170.00	170.50	1.2	1,576	0.07%
2021/07/20	10.1	174.98	15	175.10	172.50	-4.9	1,582	-0.31%
2021/07/19	12.1	181.81	16.4	180.56	179.50	-4.3	1,576	-0.27%
2021/07/16	2.1	176.05	0	0.00	175.50	2.1	1,585	0.13%
2021/07/15	1.1	176.61	1	176.50	177.00	0.1	1,610	0.01%
2021/07/14	2.1	175.38	3.1	178.30	180.00	-1	1,615	-0.06%
2021/07/13	5	177.20	8.2	178.39	175.50	-3.2	1,639	-0.19%
2021/07/12	1	176.00	6	174.50	174.00	-5	1,636	-0.31%
2021/07/09	0	0.00	1	172.00	173.00	-1	1,649	-0.06%
2021/07/08	3	174.50	1	173.55	174.50	2	1,738	0.11%
2021/07/07	6.1	175.52	10	176.35	175.00	-3.9	1,824	-0.21%
2021/07/06	1.1	173.27	0	0.00	173.00	1.1	1,946	0.06%
2021/07/05	2	172.50	2	176.50	175.00	0	2,035	0.00%
2021/07/02	1	169.00	4.3	171.18	173.00	-3.3	2,249	-0.15%
2021/07/01	9.4	168.26	0	174.00	167.00	9.4	2,388	0.39%
2021/06/30	1	173.00	2	174.00	173.00	-1	2,522	-0.04%
2021/06/29	1.1	173.59	0	0.00	172.50	1.1	2,605	0.04%
2021/06/28	5	176.60	3	177.00	176.00	2	2,663	0.08%
2021/06/25	12.3	185.33	10.1	185.70	179.50	2.2	2,677	0.08%
2021/06/24	29.1	183.25	27.2	184.06	184.00	1.9	2,692	0.07%
2021/06/23	17	178.97	22	179.25	179.50	-5	2,664	-0.19%
2021/06/22	3	176.00	2.2	175.35	172.50	0.8	2,655	0.03%
2021/06/21	5	175.70	39	178.12	174.00	-34	2,685	-1.27%
2021/06/18	5.2	177.88	5	177.30	179.50	0.2	2,721	0.01%
2021/06/17	8	176.32	13	178.15	178.50	-5	2,716	-0.18%
2021/06/16	7	174.50	6	172.17	172.00	1	2,706	0.04%
2021/06/15	1	173.00	4	175.00	175.50	-3	2,738	-0.11%
2021/06/11	19	177.42	19	176.00	171.00	0	2,867	0.00%
2021/06/10	4	177.25	2	176.75	176.00	2	2,887	0.07%
2021/06/09	4	176.25	3	176.17	176.50	1	2,984	0.03%
2021/06/08	6	176.42	27	175.41	174.00	-21	2,995	-0.70%
2021/06/07	39	174.06	10	173.35	175.50	29	2,992	0.97%
2021/06/04	3	168.83	2	168.00	168.00	1	2,950	0.03%
2021/06/03	1	167.00	6	168.00	167.00	-5	2,941	-0.17%
2021/06/02	6	169.58	13	169.23	168.00	-7	2,945	-0.24%
2021/06/01	5	166.30	4	168.13	166.00	1	2,969	0.03%
2021/05/31	6	163.42	18	164.86	163.00	-12	2,948	-0.41%
2021/05/28	16.5	157.88	3.1	159.44	162.00	13.4	2,940	0.46%
2021/05/27	2	153.00	11	152.77	153.50	-9	2,943	-0.31%
2021/05/26	11	154.14	5	154.20	155.00	6	2,994	0.20%
2021/05/25	6	153.58	4	154.75	153.00	2	2,995	0.07%
2021/05/24	4	145.54	5	146.30	150.00	-1	2,989	-0.03%
2021/05/21	8.1	143.69	7	142.93	145.00	1.1	2,992	0.04%
2021/05/20	2	140.75	4	142.63	141.00	-2	3,010	-0.07%
2021/05/19	15.1	141.99	7	140.43	140.00	8.1	3,026	0.27%
2021/05/18	12	140.46	20.1	141.52	145.00	-8.1	3,011	-0.27%
2021/05/17	11	134.05	8	135.75	134.50	3	2,997	0.10%
2021/05/14	19	150.29	15	148.07	142.50	4	2,965	0.13%
2021/05/13	46	144.82	11.6	146.31	147.00	34.4	2,940	1.17%
2021/05/12	23.1	149.65	22	151.41	147.00	1.1	2,919	0.04%
2021/05/11	9	159.94	27	160.37	159.00	-18	2,877	-0.63%
2021/05/10	2	169.75	3	167.67	167.00	-1	2,860	-0.03%
2021/05/07	10	167.01	10	169.30	172.50	0	2,877	0.00%
2021/05/06	3.3	161.00	6	161.83	161.00	-2.7	2,892	-0.09%
2021/05/05	9.2	162.49	0.1	161.50	159.50	9.1	2,883	0.32%
2021/05/04	26.5	164.14	17.1	160.68	165.00	9.4	2,880	0.33%
2021/05/03	14.3	174.73	5.1	174.80	172.50	9.2	2,851	0.32%
2021/04/29	4	185.25	2	184.50	184.00	2	2,846	0.07%
2021/04/28	4.1	184.53	17	185.15	184.50	-12.9	2,849	-0.45%
2021/04/27	11	189.05	9	189.56	187.00	2	2,902	0.07%
2021/04/26	2	190.25	2.1	192.26	189.50	0	2,903	0.00%
2021/04/23	7	188.43	16	189.19	189.00	-9	2,903	-0.31%
2021/04/22	12	188.42	41.1	187.83	185.00	-29	2,930	-0.99%
2021/04/21	24	189.90	23.2	188.24	187.00	0.8	2,918	0.03%
2021/04/20	10.1	191.17	8	192.69	192.50	2.1	2,900	0.07%
2021/04/19	4	191.13	7	192.57	191.50	-3	2,900	-0.10%
2021/04/16	8	187.75	6	186.25	186.50	2	2,883	0.07%
2021/04/15	3	186.17	1	184.00	188.00	2	2,873	0.07%
2021/04/14	43	186.97	29.2	185.55	189.50	13.8	2,868	0.48%
2021/04/13	36.1	188.14	27.2	184.85	182.50	8.9	2,823	0.32%
2021/04/12	74.4	203.60	77.4	202.36	195.50	-3	2,747	-0.11%
2021/04/09	23	219.24	59.1	220.10	217.00	-36.1	2,654	-1.36%
2021/04/08	67.1	222.76	60	222.58	220.00	7.1	2,632	0.27%
2021/04/07	25.2	203.38	32.1	208.51	216.00	-7	2,409	-0.29%
2021/04/06	68.1	193.83	45.1	196.50	196.50	22.9	2,265	1.01%
2021/04/01	58.1	181.59	21.1	181.32	184.00	37	2,128	1.74%
2021/03/31	29	179.14	17	177.35	181.00	12	2,047	0.59%
2021/03/30	0	0.00	8.2	172.86	174.00	-8.2	1,986	-0.41%
2021/03/29	4	171.63	13.2	171.53	173.50	-9.2	1,963	-0.47%
2021/03/26	4	164.50	9	165.06	166.50	-5	1,931	-0.26%
2021/03/25	4	163.00	4.1	161.66	161.00	-0.1	1,930	-0.01%
2021/03/24	25.1	168.66	59.1	166.97	164.00	-34	1,919	-1.77%
2021/03/23	44.1	171.42	24.1	172.73	170.50	20	1,907	1.05%
2021/03/22	3	169.50	5	170.80	169.00	-2	1,871	-0.11%
2021/03/19	20	169.50	9	170.00	168.50	11	1,874	0.59%
2021/03/18	12.2	169.78	15.2	170.97	172.00	-3	1,873	-0.16%
2021/03/17	164	176.02	139.5	174.97	170.00	24.5	1,903	1.29%	大買/大賣/
2021/03/16	26.2	167.62	89	166.93	168.00	-62.8	1,785	-3.52%
2021/03/15	90	169.97	54.5	168.06	169.00	35.5	1,781	1.99%
2021/03/12	15	161.90	5.4	161.30	159.50	9.6	1,731	0.56%
2021/03/11	6	159.58	9.2	160.55	161.50	-3.2	1,798	-0.18%
2021/03/10	4	156.75	6.8	156.56	155.00	-2.8	1,828	-0.16%
2021/03/09	3	153.83	8	153.81	154.50	-5	1,857	-0.27%
2021/03/08	8	157.56	7	154.93	154.50	1	1,911	0.05%
2021/03/05	29	158.90	30	159.35	157.00	-1	1,947	-0.05%
2021/03/04	0	0.00	0.1	156.50	155.50	-0.1	2,024	0.00%
2021/03/03	8	155.63	6	156.33	157.00	2	2,232	0.09%
2021/03/02	10.1	156.90	7	155.29	152.50	3.1	2,237	0.14%
2021/02/26	15.2	162.78	19	162.79	159.00	-3.8	2,229	-0.17%
2021/02/25	1	161.50	6	162.83	162.00	-5	2,200	-0.23%
2021/02/24	14	162.04	7	161.50	160.50	7	2,221	0.32%
2021/02/23	12	161.25	12	161.25	162.00	0	2,226	0.00%
2021/02/22	13.2	162.09	15	162.53	163.00	-1.8	2,267	-0.08%
2021/02/19	5.1	160.69	9	160.39	158.50	-3.9	2,280	-0.17%
2021/02/18	9	160.33	13	159.88	159.50	-4	2,302	-0.17%
2021/02/17	12	157.13	7	157.14	156.50	5	2,340	0.21%
2021/02/05	4	153.75	3	153.33	155.00	1	2,349	0.04%
2021/02/04	0	0.00	1	152.50	153.00	-1	2,357	-0.04%
2021/02/03	4	153.38	1	152.50	152.00	3	2,378	0.13%
2021/02/02	0	0.00	3	153.83	153.50	-3	2,413	-0.12%
2021/02/01	10	152.90	11	152.27	152.00	-1	2,413	-0.04%
2021/01/29	13	158.92	12	156.54	156.00	1	2,409	0.04%
2021/01/28	6	160.83	16	163.81	163.50	-10	2,388	-0.42%
2021/01/27	2	162.50	13	162.08	161.00	-11	2,365	-0.46%
2021/01/26	14	163.68	7	163.71	160.50	7	2,365	0.30%
2021/01/25	16	160.06	22	158.91	164.00	-6	2,342	-0.26%
2021/01/22	12	162.58	18.1	161.55	162.50	-6.1	2,325	-0.26%
2021/01/21	13	156.58	7	158.07	157.50	6	2,310	0.26%
2021/01/20	35	164.51	25	161.40	157.50	10	2,310	0.43%
2021/01/19	14.1	155.35	19	156.18	159.00	-4.9	2,253	-0.22%
2021/01/18	7	151.36	5	152.10	152.00	2	2,274	0.09%
2021/01/15	21.3	155.32	8	155.69	154.50	13.3	2,283	0.58%
2021/01/14	16.2	163.55	9	163.44	160.50	7.2	2,296	0.31%
2021/01/13	6	158.50	10	160.00	160.00	-4	2,329	-0.17%
2021/01/12	9.4	157.18	3	157.50	155.00	6.4	2,315	0.28%
2021/01/11	11	159.59	16	159.34	157.50	-5	2,310	-0.22%
2021/01/08	12	156.04	4.1	156.52	155.00	7.9	2,319	0.34%
2021/01/07	8	159.13	6.1	158.88	158.00	1.9	2,305	0.08%
2021/01/06	29	163.22	7	165.14	159.50	22	2,281	0.96%
2021/01/05	4	168.63	20	168.33	170.00	-16	2,239	-0.71%
2021/01/04	7.2	169.00	66	169.14	171.00	-58.8	2,234	-2.63%
2020/12/31	108	170.85	64.4	168.96	167.00	43.6	2,194	1.99%	大買/
2020/12/30	9.7	161.44	11	161.14	162.00	-1.3	2,126	-0.06%
2020/12/29	3	159.67	7	160.50	159.50	-4	2,134	-0.19%
2020/12/28	15	161.73	9	161.67	160.00	6	2,132	0.28%
2020/12/25	6	156.83	10	158.40	158.50	-4	2,122	-0.19%
2020/12/24	4	156.00	2	156.50	158.00	2	2,117	0.09%
2020/12/23	1	154.00	5	154.20	153.50	-4	2,115	-0.19%
2020/12/22	11.2	153.94	2	156.50	153.00	9.2	2,142	0.43%
2020/12/21	7.5	154.80	3	155.33	158.50	4.5	2,147	0.21%
2020/12/18	10	155.10	1	157.50	154.50	9	2,141	0.42%
2020/12/17	23	156.41	8	158.25	155.50	15	2,154	0.70%
2020/12/16	1	161.50	2	159.50	159.50	-1	2,159	-0.05%
2020/12/15	12	160.96	41	159.90	159.00	-29	2,204	-1.32%
2020/12/14	9	162.83	22	163.77	164.50	-13	2,213	-0.59%
2020/12/11	43.1	168.50	34.5	166.72	165.50	8.6	2,255	0.38%
2020/12/10	12.2	174.15	11	172.95	176.00	1.2	2,213	0.05%
2020/12/09	14.3	177.04	10	178.95	175.50	4.3	2,237	0.19%
2020/12/08	14	176.18	13	176.92	176.50	1	2,192	0.04%
2020/12/07	35	175.37	50	174.39	172.50	-15	2,141	-0.70%
2020/12/04	19	171.50	12	171.67	172.00	7	2,065	0.34%
2020/12/03	48	170.66	10	168.60	167.00	38	2,016	1.88%
2020/12/02	52	171.93	44	172.27	172.00	8	2,000	0.40%
2020/12/01	34	166.28	44	166.00	170.50	-10	1,968	-0.51%
2020/11/30	45	172.90	31.1	172.84	166.50	13.9	1,947	0.72%
2020/11/27	44	168.75	63.1	170.10	175.00	-19.1	1,926	-0.99%
2020/11/26	2	158.50	5	159.30	159.50	-3	1,780	-0.17%
2020/11/25	9	157.78	8.1	158.52	157.00	0.9	1,777	0.05%
2020/11/24	16	158.38	8	160.31	157.00	8	1,763	0.45%
2020/11/23	26	158.04	37	159.76	160.00	-11	1,761	-0.62%
2020/11/20	17	159.09	10	158.40	158.50	7	1,777	0.39%
2020/11/19	31	161.85	29.2	160.90	161.50	1.8	1,776	0.10%
2020/11/18	24	159.92	21	158.48	160.00	3	1,769	0.17%
2020/11/17	10	156.95	15	156.70	156.00	-5	1,744	-0.29%
2020/11/16	11.3	154.53	15	154.93	155.00	-3.8	1,724	-0.22%
2020/11/13	11	149.36	15	147.43	150.00	-4	1,677	-0.24%
2020/11/12	18	146.69	19	145.21	144.00	-1	1,668	-0.06%
2020/11/11	15	147.77	16	147.72	146.00	-1	1,679	-0.06%
2020/11/10	14.1	151.24	29	151.52	150.50	-14.9	1,678	-0.89%
2020/11/09	8	146.63	3	146.00	147.00	5	1,646	0.30%
2020/11/06	9	145.44	1	148.50	144.00	8	1,669	0.48%
2020/11/05	9	147.83	23	147.65	147.00	-14	1,688	-0.83%
2020/11/04	7	143.57	8	144.88	145.50	-1	1,686	-0.06%
2020/11/03	12	141.21	7	143.79	141.50	5	1,682	0.30%
2020/11/02	9	139.44	2	140.00	138.00	7	1,699	0.41%
2020/10/30	12	139.83	3	141.00	139.00	9	1,728	0.52%
2020/10/29	19	141.13	26	141.23	141.50	-7	1,779	-0.39%
2020/10/28	22	145.84	22	146.11	144.00	0	1,775	0.00%
2020/10/27	1.1	149.00	2	148.25	149.00	-0.9	1,785	-0.05%
2020/10/26	12	154.29	12	154.17	150.50	0	1,795	0.00%
2020/10/23	28	148.18	31	147.79	149.50	-3	1,763	-0.17%
2020/10/22	56	145.96	50	147.54	144.50	6	1,789	0.34%
2020/10/21	3	148.83	9	147.22	149.00	-6	1,749	-0.34%
2020/10/20	1	133.00	1	136.00	135.50	0	1,702	0.00%
2020/10/19	18	134.64	8	134.25	135.00	10	1,742	0.57%
2020/10/16	15	135.47	3	135.33	132.50	12	1,779	0.67%
2020/10/15	15	140.00	13	141.62	139.50	2	1,787	0.11%
2020/10/14	2	143.50	5	142.90	142.50	-3	1,811	-0.17%
2020/10/13	2	144.50	5	142.90	142.50	-3	1,871	-0.16%
2020/10/12	11	142.36	1	142.00	142.00	10	1,932	0.52%
2020/10/08	1	149.00	1	151.50	146.50	0	1,961	0.00%
2020/10/07	2	149.75	6	150.08	149.50	-4	2,004	-0.20%
2020/10/06	2	150.75	11	149.73	151.50	-9	2,029	-0.44%
2020/10/05	5	146.50	5	146.50	145.50	0	2,083	0.00%
2020/09/30	5	145.10	0	0.00	147.00	5	2,110	0.24%
2020/09/29	4	146.88	2	146.50	146.00	2	2,139	0.09%
2020/09/28	4	142.75	6	145.42	146.50	-2	2,173	-0.09%
2020/09/24	10	148.20	2	151.00	147.50	8	2,236	0.36%
2020/09/23	5	154.60	2	154.50	154.50	3	2,266	0.13%
2020/09/22	2	155.25	11	155.27	153.00	-9	2,307	-0.39%
2020/09/21	18	159.33	9	158.78	158.50	9	2,306	0.39%
2020/09/18	10	166.80	4	168.00	164.00	6	2,303	0.26%
2020/09/17	12	167.04	13	166.85	168.00	-1	2,257	-0.04%
2020/09/16	74	167.17	71	165.17	165.00	3	2,260	0.13%
2020/09/15	8	164.44	8	161.50	160.00	0	2,221	0.00%
2020/09/14	18.1	159.92	46	159.77	162.00	-28	2,244	-1.25%
2020/09/11	8	149.94	9	151.50	152.50	-1	2,272	-0.04%
2020/09/10	15	153.93	3	153.00	150.50	12	2,280	0.53%
2020/09/09	8	150.50	4	151.38	153.00	4	2,303	0.17%
2020/09/08	6	155.25	10	154.45	155.00	-4	2,312	-0.17%
2020/09/07	13	158.27	11	157.36	152.00	2	2,330	0.09%
2020/09/04	16	156.91	4	157.63	157.00	12	2,359	0.51%
2020/09/03	18	165.78	16	166.31	163.50	2	2,374	0.08%
2020/09/02	40.1	169.61	51	168.89	168.00	-11	2,348	-0.47%
2020/09/01	22	162.50	28	161.89	165.00	-6	2,245	-0.27%
2020/08/31	15	155.17	5	156.90	153.00	10	2,197	0.46%
2020/08/28	1	154.50	0	0.00	154.00	1	2,220	0.05%
2020/08/27	17	157.74	6	158.25	153.00	11	2,233	0.49%
2020/08/26	13	157.58	15	157.73	156.50	-2	2,234	-0.09%
2020/08/25	8	152.81	7	151.57	151.50	1	2,222	0.04%
2020/08/24	12	149.17	39	149.55	152.00	-27	2,220	-1.22%
2020/08/21	7	141.29	15	138.10	142.00	-8	2,198	-0.36%
2020/08/20	18	135.94	27	134.63	133.00	-9	2,214	-0.41%
2020/08/19	19	147.50	3	144.67	144.00	16	2,244	0.71%
2020/08/18	3	148.17	3	148.17	146.50	0	2,276	0.00%
2020/08/17	6	152.25	23	152.13	153.50	-17	2,307	-0.74%
2020/08/14	3	148.83	6	145.67	149.00	-3	2,375	-0.13%
2020/08/13	12	143.42	3	144.17	141.50	9	2,436	0.37%
2020/08/12	20	138.50	8	136.81	142.00	12	2,484	0.48%
2020/08/11	11	145.59	5	144.50	142.00	6	2,496	0.24%
2020/08/10	13	152.00	2	153.00	151.00	11	2,519	0.44%
2020/08/07	15	156.30	20	155.70	153.00	-5	2,557	-0.20%
2020/08/06	30	159.40	22	159.66	158.00	8	2,618	0.31%
2020/08/05	8	160.75	5	162.30	162.50	3	2,688	0.11%
2020/08/04	8	158.38	18	157.08	158.50	-10	2,747	-0.36%
2020/08/03	4	153.50	3	153.00	152.00	1	2,762	0.04%
2020/07/31	5	152.30	4	152.25	153.50	1	2,828	0.04%
2020/07/30	20	153.98	9	152.33	153.00	11	2,855	0.39%
2020/07/29	6	152.58	9	153.67	151.50	-3	2,848	-0.11%
2020/07/28	38	157.29	59	155.46	155.00	-21	2,842	-0.74%
2020/07/27	33	150.71	6	153.25	150.50	27	2,802	0.96%
2020/07/24	5	154.10	3	153.17	150.00	2	2,798	0.07%
2020/07/23	30	158.35	34	154.82	158.00	-4	2,806	-0.14%
2020/07/22	19	155.16	45	154.87	155.50	-26	2,813	-0.92%
2020/07/21	34	148.19	17	147.68	147.00	17	2,774	0.61%
2020/07/20	20	141.83	14	141.07	142.00	6	2,755	0.22%
2020/07/17	11	147.23	17	147.18	148.50	-6	2,757	-0.22%
2020/07/16	23	162.20	40	159.18	154.00	-17	2,751	-0.62%
2020/07/15	41	170.06	2	168.75	163.00	39	2,715	1.44%
2020/07/14	32	179.63	29	177.50	175.50	3	2,692	0.11%
2020/07/13	6	174.08	16	175.13	176.00	-10	2,655	-0.38%
2020/07/10	17	176.47	15	177.30	173.00	2	2,635	0.08%
2020/07/09	25	170.26	8	169.75	171.00	17	2,575	0.66%
2020/07/08	17	177.35	26	176.06	174.00	-9	2,573	-0.35%
2020/07/07	30	179.85	35	177.71	177.00	-5	2,559	-0.20%
2020/07/06	56	183.60	42	184.61	180.00	14	2,574	0.54%
2020/07/03	21.4	180.34	23	182.11	182.00	-1.6	2,539	-0.06%
2020/07/02	19.2	174.47	24	176.31	176.00	-4.8	2,528	-0.19%
2020/07/01	13	169.77	8	175.13	172.00	5	2,496	0.20%
2020/06/30	7	161.71	10	163.60	163.00	-3	2,451	-0.12%
2020/06/29	10	158.75	4	159.25	157.00	6	2,435	0.25%
2020/06/24	6	166.67	18	166.86	165.00	-12	2,412	-0.50%
2020/06/23	4	167.63	8	165.06	166.00	-4	2,414	-0.17%
2020/06/22	13	161.62	9	163.22	165.00	4	2,391	0.17%
2020/06/19	17	163.24	29	162.79	162.00	-12	2,386	-0.50%
2020/06/18	31	162.21	37	162.28	168.50	-6	2,352	-0.26%
2020/06/17	10	155.00	6	153.92	153.50	4	2,281	0.18%
2020/06/16	5	153.80	9	154.56	157.00	-4	2,276	-0.18%
2020/06/15	19	151.71	15	152.03	149.00	4	2,259	0.18%
2020/06/12	26	150.08	18	148.50	152.50	8	2,248	0.36%
2020/06/11	12	148.83	13	148.69	150.50	-1	2,230	-0.04%
2020/06/10	8	144.13	13	144.88	144.00	-5	2,190	-0.23%
2020/06/09	3	149.83	8	150.19	149.00	-5	2,164	-0.23%
2020/06/08	14	150.43	13	149.88	150.00	1	2,173	0.05%
2020/06/05	10	151.10	6	154.42	150.00	4	2,178	0.18%
2020/06/04	20	151.83	3	152.00	152.00	17	2,184	0.78%
2020/06/03	13	155.85	8	156.25	155.00	5	2,163	0.23%
2020/06/02	8	157.56	28	158.21	159.00	-20	2,146	-0.93%
2020/06/01	38	161.99	7	159.36	161.00	31	2,150	1.44%
2020/05/29	6	152.83	3	153.17	153.50	3	2,126	0.14%
2020/05/28	6	152.92	26	153.04	154.00	-20	2,123	-0.94%
2020/05/27	17	154.00	10	153.20	150.00	7	2,113	0.33%
2020/05/26	22	152.48	32	153.48	154.50	-10	2,117	-0.47%
2020/05/25	17	147.35	18.1	143.54	146.00	-1.1	2,065	-0.05%
2020/05/22	19	148.58	36	149.75	147.50	-17	2,038	-0.83%
2020/05/21	31.1	152.34	17	148.44	151.00	14.1	2,005	0.70%
2020/05/20	13	141.77	21	142.02	147.50	-8	1,939	-0.41%
2020/05/19	10	134.15	13	132.58	134.50	-3	1,874	-0.16%
2020/05/18	15	130.93	14	130.43	130.50	1	1,837	0.05%
2020/05/15	12.1	125.50	7	125.71	126.00	5.1	1,811	0.28%
2020/05/14	7	131.86	14	130.82	128.00	-7	1,792	-0.39%
2020/05/13	13	131.00	9	133.78	136.50	4	1,751	0.23%
2020/05/12	10	125.85	43	127.35	132.00	-33	1,702	-1.94%
2020/05/11	29	120.52	19	121.87	120.00	10	1,633	0.61%
2020/05/08	19	117.89	27	115.50	119.00	-8	1,550	-0.52%
2020/05/07	35	104.44	27	104.21	108.50	8	1,489	0.54%
2020/05/06	13	97.22	11.2	94.20	99.00	1.8	1,437	0.12%
2020/05/05	3	91.97	1	92.80	90.60	2	1,419	0.14%
2020/05/04	1	90.00	6	90.58	90.30	-5	1,426	-0.35%
2020/04/30	2	92.85	19	92.97	92.70	-17	1,447	-1.17%
2020/04/29	2	92.25	1	92.00	92.70	1	1,457	0.07%
2020/04/28	11.1	92.95	27	91.92	92.00	-15.9	1,470	-1.08%
2020/04/27	29	94.39	4	94.33	95.00	25	1,459	1.71%
2020/04/24	2	87.80	2	87.60	87.20	0	1,440	0.00%
2020/04/23	7.1	89.98	2	91.40	89.00	5.1	1,439	0.35%
2020/04/22	13	90.42	8	88.83	91.00	5	1,429	0.35%
2020/04/21	5	88.22	4	89.18	87.90	1	1,417	0.07%
2020/04/20	1	84.50	3	86.40	87.00	-2	1,397	-0.14%
2020/04/17	0	0.00	9	81.76	80.40	-9	1,379	-0.65%
2020/04/16	1	79.80	0	0.00	80.50	1	1,394	0.07%
2020/04/15	1	80.10	2	80.65	80.10	-1	1,403	-0.07%
2020/04/14	2	79.60	6	80.00	79.70	-4	1,428	-0.28%
2020/04/13	13	80.39	5	79.24	78.20	8	1,449	0.55%
2020/04/10	2	83.55	16.1	83.68	84.80	-14.1	1,455	-0.97%
2020/04/09	12	86.09	4.2	86.61	85.40	7.8	1,498	0.52%
2020/04/08	0	0.00	5.1	78.28	81.40	-5.1	1,507	-0.34%
2020/04/07	13.1	74.72	4	75.65	74.00	9.1	1,512	0.60%
2020/04/06	7	69.81	1	69.60	71.90	6	1,532	0.39%
2020/04/01	1	67.00	0	0.00	66.90	1	1,577	0.06%
2020/03/31	2	67.30	0	0.00	66.00	2	1,647	0.12%
2020/03/27	1	68.00	0	0.00	66.40	1	1,738	0.06%
2020/03/26	0	0.00	13	65.90	67.80	-13	1,798	-0.72%
2020/03/25	0.1	68.00	3	68.77	67.80	-2.9	1,794	-0.16%
2020/03/24	1	64.00	6	64.43	64.60	-5	1,788	-0.28%
2020/03/23	5	59.70	1	58.60	58.80	4	1,772	0.23%
2020/03/20	8	65.24	1	65.00	65.00	7	1,770	0.40%
2020/03/19	5.1	61.48	4	60.95	60.50	1.1	1,759	0.06%
2020/03/18	4	70.90	0	0.00	67.20	4	1,745	0.23%
2020/03/17	2	73.65	4	74.33	73.30	-2	1,738	-0.12%
2020/03/16	3	78.43	2	79.30	75.50	1	1,734	0.06%
2020/03/13	6	75.32	10	76.18	81.70	-4	1,724	-0.23%
2020/03/12	6	81.78	7	80.94	81.70	-1	1,718	-0.06%
2020/03/11	2	88.85	2	90.10	87.00	0	1,705	0.00%
2020/03/10	12	82.50	13	83.36	86.50	-1	1,688	-0.06%
2020/03/09	12	88.93	6	88.83	87.50	6	1,661	0.36%
2020/03/06	11.2	93.41	7	93.34	93.50	4.2	1,648	0.25%
2020/03/05	6.1	96.10	5	95.00	96.50	1.1	1,659	0.06%
2020/03/04	8	92.00	11	91.00	91.10	-3	1,634	-0.18%
2020/03/03	17	94.66	4	95.60	93.50	13	1,626	0.80%
2020/03/02	5	92.50	4	90.63	92.00	1	1,623	0.06%
2020/02/27	16	96.76	1	97.00	94.60	15	1,611	0.93%
2020/02/26	1	104.50	2	105.25	104.00	-1	1,578	-0.06%
2020/02/24	4	104.38	1	104.50	106.00	3	1,576	0.19%
2020/02/21	7	107.71	11	107.64	106.50	-4	1,570	-0.25%
2020/02/20	3	113.50	3	113.50	112.00	0	1,548	0.00%
2020/02/19	16	114.69	7	114.93	115.00	9	1,533	0.59%
2020/02/18	5	113.90	4	112.75	112.50	1	1,514	0.07%
2020/02/17	4	113.00	8	114.07	114.50	-4	1,496	-0.27%
2020/02/14	1.1	109.09	1	110.00	109.50	0.1	1,468	0.00%
2020/02/13	5	109.90	3	110.00	109.00	2	1,460	0.14%
2020/02/12	1	110.50	7.1	111.94	113.00	-6.1	1,435	-0.42%
2020/02/11	2	107.25	2	107.00	107.50	0	1,414	0.00%
2020/02/10	0	0.00	8	102.00	104.50	-8	1,405	-0.57%
2020/02/07	6	107.17	4	106.00	105.50	2	1,401	0.14%
2020/02/06	3	107.67	9.1	110.25	113.00	-6.1	1,381	-0.44%
2020/02/05	6.1	104.64	1	103.00	103.00	5.1	1,359	0.38%
2020/02/04	6	105.67	4	106.88	107.00	2	1,340	0.15%
2020/02/03	7.1	104.46	3	104.33	106.00	4.1	1,320	0.31%
2020/01/31	15	110.60	10	113.00	113.50	5	1,312	0.38%
2020/01/30	9	117.89	9	116.89	116.50	0	1,292	0.00%
2020/01/20	8	128.56	6	128.00	129.00	2	1,277	0.16%
2020/01/17	5	125.00	0	0.00	123.00	5	1,258	0.40%
2020/01/16	1	125.50	4	125.38	126.00	-3	1,248	-0.24%
2020/01/15	3	124.00	6	123.17	124.00	-3	1,244	-0.24%
2020/01/14	3	125.67	4.2	127.04	128.00	-1.2	1,221	-0.09%
2020/01/13	9	117.94	3	117.83	118.00	6	1,188	0.50%
2020/01/10	11	117.64	8	117.25	116.00	3	1,174	0.26%
2020/01/09	1.1	122.48	5	121.70	122.00	-4	1,140	-0.35%
2020/01/08	11	122.36	10	123.55	120.00	1	1,123	0.09%
2020/01/07	7.1	128.15	16	130.19	130.00	-8.9	1,087	-0.82%
2020/01/06	23	127.87	17	126.59	126.00	6	1,050	0.57%
2020/01/03	31	132.63	11	132.41	134.00	20	1,016	1.97%
2020/01/02	16	125.91	15.1	127.75	129.50	0.9	952	0.09%
2019/12/31	8.1	117.25	22.4	116.79	118.00	-14.3	888	-1.61%
2019/12/30	27.1	121.57	12	123.08	122.00	15.1	855	1.76%
2019/12/27	10.4	121.83	5.1	123.63	126.50	5.3	800	0.67%
2019/12/25	15	105.03	27.7	104.91	111.00	-12.7	733	-1.73%
2019/12/24	9.1	96.24	28	96.44	96.50	-18.9	657	-2.88%
2019/12/23	18.7	94.33	19.2	92.04	96.10	-0.5	617	-0.08%
2019/12/20	43.2	88.87	23	85.19	91.40	20.2	552	3.65%