惠特 (6706)-國泰-敦南券商分點個股進出

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
171.0
漲跌
▲6.0
漲幅
+3.64%
成交量
4,458張
產業
上市光電類股
421人加入追蹤

立即追蹤
本地時間:14:30(已收盤)

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

惠特 (6706)籌碼相關－國泰-敦南券商分點個股進出

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

國泰-敦南券商分點個股進出
國泰-敦南券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/11/20	157.7	168.00	98.1	166.13	165.00	59.6	7,067	0.84%	大買/
2024/11/19	123.8	167.47	114.5	168.68	169.00	9.3	7,018	0.13%	大買/大賣/
2024/11/18	81	164.36	52.3	163.57	162.00	28.8	7,045	0.41%
2024/11/15	52.3	168.35	61.9	168.49	170.50	-9.6	7,022	-0.14%
2024/11/14	58.9	169.32	58.1	168.26	166.00	0.8	7,063	0.01%
2024/11/13	122.5	173.62	99	172.95	169.50	23.5	7,288	0.32%	大買/
2024/11/12	228.7	176.02	204.4	174.32	174.00	24.3	7,333	0.33%	大買/大賣/
2024/11/11	267.6	185.02	185.8	185.58	184.50	81.7	7,221	1.13%	大買/大賣/
2024/11/08	258.6	188.57	301.4	189.47	191.00	-42.8	7,170	-0.60%	大買/大賣/
2024/11/07	140.3	181.97	191.9	182.48	183.50	-51.6	6,984	-0.74%	大買/大賣/
2024/11/06	40.7	172.88	44.4	173.57	172.00	-3.6	6,889	-0.05%
2024/11/05	73.2	174.18	44.7	173.65	172.50	28.5	6,902	0.41%
2024/11/04	76.3	175.67	103.9	176.85	176.50	-27.6	6,932	-0.40%	大賣/
2024/11/01	116.7	173.05	195.8	174.63	175.00	-79.1	6,906	-1.15%	大買/大賣/
2024/10/30	57.5	161.68	46.4	161.85	162.50	11.1	6,826	0.16%
2024/10/29	44.3	164.34	69.2	164.44	161.00	-24.9	6,823	-0.37%
2024/10/28	39.7	166.68	25.1	167.42	165.00	14.6	6,838	0.21%
2024/10/25	20.3	169.24	38.4	170.83	172.00	-18.1	6,835	-0.26%
2024/10/24	75.8	173.50	47.7	172.46	166.00	28.1	6,869	0.41%
2024/10/23	147.9	177.36	114.3	176.99	176.00	33.6	6,874	0.49%	大買/大賣/
2024/10/22	105.7	172.39	135.7	172.23	173.50	-30	6,842	-0.44%	大買/大賣/
2024/10/21	63.2	166.58	54.1	167.09	166.50	9.1	6,771	0.13%
2024/10/18	104.6	170.31	100.1	170.53	168.00	4.5	6,771	0.07%	大買/
2024/10/17	146.1	169.86	93.8	170.29	170.00	52.4	6,700	0.78%	大買/
2024/10/16	185.1	171.70	160.3	172.66	172.00	24.9	6,649	0.37%	大買/大賣/
2024/10/15	396.8	180.74	325.4	181.01	172.50	71.4	6,547	1.09%	大買/大賣/
2024/10/14	24.6	172.95	28.2	177.47	181.00	-3.7	6,318	-0.06%
2024/10/11	35.3	179.91	11.4	183.32	174.00	23.9	6,438	0.37%
2024/10/09	21	182.17	20.2	181.35	183.00	0.8	6,639	0.01%
2024/10/08	22.8	181.34	6.7	182.13	183.50	16.2	6,771	0.24%
2024/10/07	25.8	179.70	37.7	182.36	186.00	-11.8	6,859	-0.17%
2024/10/04	6.7	173.16	18.8	174.13	172.00	-12.2	7,039	-0.17%
2024/10/01	5.3	173.55	33.7	171.96	175.00	-28.4	7,212	-0.39%
2024/09/30	3.5	169.11	44.6	168.97	170.00	-41.1	7,270	-0.56%
2024/09/27	1.4	166.94	23.3	165.87	166.00	-21.8	7,280	-0.30%
2024/09/26	21.6	165.79	9.6	165.80	163.50	12	7,321	0.16%
2024/09/25	248.5	167.92	155.1	168.41	169.00	93.5	7,359	1.27%	大買/大賣/
2024/09/24	252.7	164.70	287.2	165.35	168.50	-34.5	7,250	-0.48%	大買/大賣/
2024/09/23	119.8	162.81	92.5	161.19	159.00	27.2	7,131	0.38%	大買/
2024/09/20	369.7	168.71	303.1	167.78	166.50	66.6	7,080	0.94%	大買/大賣/
2024/09/19	303.1	167.93	317.2	168.13	169.50	-14.1	6,982	-0.20%	大買/大賣/
2024/09/18	716.8	172.52	694.9	171.01	166.50	21.9	6,891	0.32%	大買/大賣/
2024/09/16	927.4	169.94	920.3	170.26	171.00	7.2	6,673	0.11%	大買/大賣/
2024/09/13	405	152.23	487.7	153.85	161.00	-82.6	6,252	-1.32%	大買/大賣/
2024/09/12	144.4	144.55	228.8	145.32	146.50	-84.4	6,205	-1.36%	大買/大賣/
2024/09/11	123.5	138.28	129.4	137.92	136.50	-5.9	6,153	-0.10%	大買/大賣/
2024/09/10	348.4	141.16	323.5	140.20	137.00	24.9	6,174	0.40%	大買/大賣/
2024/09/09	295.3	140.06	330.8	139.92	142.00	-35.6	6,105	-0.58%	大買/大賣/
2024/09/06	352.2	136.48	400	136.62	136.50	-47.8	5,961	-0.80%	大買/大賣/
2024/09/05	166.6	131.33	143.4	131.88	131.00	23.2	5,979	0.39%	大買/大賣/
2024/09/04	84.2	126.47	81.2	125.70	124.00	3	5,965	0.05%
2024/09/03	172	135.41	165.1	134.58	131.50	7	5,936	0.12%	大買/大賣/
2024/09/02	514.6	139.18	400.3	137.47	133.00	114.3	5,838	1.96%	大買/大賣/鉅額交易
2024/08/30	95.8	134.91	157.1	134.98	139.00	-61.3	5,504	-1.11%	大賣/
2024/08/29	24.7	128.40	24.2	127.41	127.50	0.6	5,381	0.01%
2024/08/28	116.5	130.75	98.2	131.27	128.00	18.3	5,372	0.34%	大買/
2024/08/27	75.7	130.49	96.9	129.67	128.00	-21.2	5,258	-0.40%
2024/08/26	98.1	129.47	82.6	128.63	126.50	15.4	5,155	0.30%
2024/08/23	67.2	126.58	75.9	128.60	130.50	-8.6	5,132	-0.17%
2024/08/22	27.6	125.23	58	124.48	124.00	-30.4	5,099	-0.60%
2024/08/21	60.5	126.50	39.8	126.90	127.00	20.6	5,099	0.40%
2024/08/20	118.4	128.22	139.6	128.30	128.50	-21.2	5,098	-0.42%	大買/大賣/
2024/08/19	41.4	124.56	50.9	124.49	124.50	-9.4	5,135	-0.18%
2024/08/16	153.5	126.37	106	125.83	124.00	47.5	5,199	0.91%	大買/大賣/
2024/08/15	257.3	126.17	294.3	126.57	126.00	-37	5,142	-0.72%	大買/大賣/
2024/08/14	142.1	122.37	160.4	123.17	122.00	-18.3	4,983	-0.37%	大買/大賣/
2024/08/13	60	114.98	30.3	115.44	115.50	29.8	4,889	0.61%
2024/08/12	120.5	115.12	93.4	115.92	115.50	27.2	4,871	0.56%	大買/
2024/08/09	11	107.18	36.7	109.43	111.00	-25.7	4,797	-0.54%
2024/08/08	51.2	99.45	54.3	99.66	101.00	-3.1	4,780	-0.06%
2024/08/07	80.1	101.33	49.3	100.93	99.00	30.8	4,737	0.65%
2024/08/06	77.4	101.79	80	101.04	98.50	-2.7	4,688	-0.06%
2024/08/05	67.7	106.65	48.5	107.39	104.50	19.2	4,601	0.42%
2024/08/02	46.3	118.06	43.5	119.56	116.00	2.8	4,535	0.06%
2024/08/01	44.9	125.33	43.2	124.15	126.00	1.6	4,495	0.04%
2024/07/31	54.4	124.02	64.9	124.51	122.00	-10.5	4,461	-0.24%
2024/07/30	53.4	118.77	51.1	118.63	119.50	2.3	4,390	0.05%
2024/07/29	87.1	120.16	88.8	120.66	117.00	-1.7	4,348	-0.04%
2024/07/26	67.8	115.23	91.5	110.94	116.50	-23.7	4,279	-0.55%
2024/07/23	61.4	113.90	64.5	111.58	110.50	-3.1	4,199	-0.07%
2024/07/22	30.6	111.80	37.7	114.57	110.00	-7.1	4,126	-0.17%
2024/07/19	38	123.96	33	124.24	122.00	5	4,078	0.12%
2024/07/18	8.3	124.33	22.4	124.72	126.00	-14.2	4,020	-0.35%
2024/07/17	49.1	125.61	60.9	126.09	126.50	-11.8	3,991	-0.30%
2024/07/16	30.6	123.93	70.1	122.99	124.00	-39.5	3,950	-1.00%
2024/07/15	80.1	124.96	92.6	124.75	123.50	-12.5	3,925	-0.32%
2024/07/12	173.3	125.81	252.8	124.44	125.00	-79.5	3,874	-2.05%	大買/大賣/
2024/07/11	295.7	129.91	241	129.62	122.00	54.7	3,715	1.47%	大買/大賣/
2024/07/10	157.2	130.88	206.3	132.45	135.50	-49.1	3,499	-1.40%	大買/大賣/
2024/07/09	146.5	122.86	146.7	122.41	123.50	-0.2	3,339	-0.01%	大買/大賣/
2024/07/08	354.9	129.41	170.7	126.10	124.50	184.1	3,227	5.70%	大買/大賣/鉅額交易
2024/07/05	308.9	123.66	252.4	125.01	128.50	56.5	3,001	1.88%	大買/大賣/
2024/07/04	38.2	111.85	75.6	113.91	117.00	-37.3	2,805	-1.33%
2024/07/03	47.5	107.51	29.1	107.57	106.50	18.4	2,713	0.68%
2024/07/02	100	110.44	57.1	109.95	109.00	42.9	2,678	1.60%
2024/07/01	46.6	108.36	103.8	109.58	110.50	-57.3	2,622	-2.18%	大賣/
2024/06/28	37.2	108.71	49.7	108.77	109.00	-12.4	2,565	-0.49%
2024/06/27	79.2	111.65	56.5	111.18	110.00	22.7	2,533	0.90%
2024/06/26	39.1	108.41	47.3	109.14	110.00	-8.2	2,468	-0.33%
2024/06/25	86.3	106.65	78.5	106.23	107.50	7.8	2,424	0.32%
2024/06/24	96.7	110.69	95.4	110.06	109.00	1.3	2,318	0.05%
2024/06/21	47.9	112.20	64.8	112.10	114.00	-16.9	2,247	-0.75%
2024/06/20	98.2	110.00	94.1	108.74	112.50	4	2,153	0.19%
2024/06/19	374.2	114.68	323.9	113.86	112.50	50.3	2,037	2.47%	大買/大賣/
2024/06/18	208	108.67	221.8	111.28	114.50	-13.7	1,746	-0.79%	大買/大賣/
2024/06/17	118.2	100.78	198.5	102.64	104.50	-80.3	1,611	-4.98%	大買/大賣/
2024/06/14	186	94.83	206.5	95.12	95.30	-20.6	1,509	-1.36%	大買/大賣/
2024/06/13	89.8	90.25	80.9	90.15	90.70	8.9	1,396	0.64%
2024/06/12	320.8	87.27	320.5	88.01	89.50	0.4	1,318	0.03%	大買/大賣/
2024/06/11	64.6	79.87	75.4	81.93	84.20	-10.8	1,065	-1.01%
2024/06/07	21.1	75.58	65.1	76.32	76.60	-43.9	980	-4.48%
2024/06/06	15	73.81	6	74.02	73.00	9	939	0.96%
2024/06/05	4	73.87	7.1	73.96	74.20	-3	920	-0.33%
2024/06/04	10.2	73.24	16	73.47	73.70	-5.9	914	-0.64%
2024/06/03	3	71.43	9.5	71.74	72.10	-6.5	892	-0.73%
2024/05/31	15.3	73.04	4.1	72.70	72.10	11.2	874	1.29%
2024/05/30	8.4	73.76	8.1	73.57	73.10	0.4	867	0.04%
2024/05/29	13.1	75.19	12.1	75.34	75.50	1	862	0.12%
2024/05/28	38	77.59	28.1	77.76	76.10	9.9	838	1.18%
2024/05/27	20.3	75.90	11.7	76.38	76.80	8.5	793	1.08%
2024/05/24	36.3	75.97	46.2	76.02	76.10	-10	762	-1.30%
2024/05/23	94.9	76.82	105.2	77.41	76.40	-10.3	721	-1.43%	大賣/
2024/05/22	104.5	72.26	131	71.78	75.10	-26.5	589	-4.49%	大買/大賣/
2024/05/21	33.9	67.88	68.5	67.60	68.40	-34.6	490	-7.04%
2024/05/20	76.1	66.05	66.6	66.59	68.40	9.5	444	2.13%
2024/05/17	35	63.29	8	63.30	63.30	27	331	8.15%
2024/05/16	2.1	55.97	58.3	57.03	57.60	-56.2	310	-18.11%
2024/05/15	0.4	52.48	0	0.00	52.40	0.4	292	0.14%
2024/05/14	1	52.70	6.1	53.15	53.10	-5	293	-1.72%
2024/05/13	10	52.10	0	0.00	51.70	10	294	3.40%
2024/05/10	3	52.17	0	0.00	52.30	3	296	1.01%
2024/05/09	0.1	52.52	5	52.30	52.40	-4.9	295	-1.66%
2024/05/08	2.1	52.71	10	52.80	53.00	-7.9	296	-2.68%
2024/05/07	0.2	53.26	0	0.00	53.20	0.2	298	0.05%
2024/05/06	1	53.80	5	53.08	53.60	-4	297	-1.34%
2024/05/03	3.3	52.93	2	52.60	52.70	1.3	295	0.43%
2024/05/02	0.2	52.87	0.1	52.80	53.30	0.1	295	0.04%
2024/04/30	9.1	53.63	3.1	53.24	52.80	6.1	296	2.04%
2024/04/29	12.1	52.91	12.9	52.59	53.00	-0.8	297	-0.26%
2024/04/26	0	0.00	0.1	50.70	50.30	-0.1	294	-0.05%
2024/04/25	0.2	50.51	0	0.00	50.20	0.2	294	0.07%
2024/04/24	0	50.95	0	0.00	50.50	0	295	0.00%
2024/04/23	0.1	50.39	1.1	49.82	50.40	-0.9	299	-0.32%
2024/04/22	3.1	49.77	1	49.80	49.80	2.1	302	0.69%
2024/04/19	7.5	50.26	9	49.90	50.30	-1.5	308	-0.48%
2024/04/18	0	52.00	0	52.00	52.00	0	304	0.00%
2024/04/17	1	51.20	1	52.10	52.20	0	309	0.01%
2024/04/16	6.1	51.44	4	51.18	50.80	2.1	311	0.68%
2024/04/15	1	52.30	3	52.17	52.00	-2	314	-0.63%
2024/04/12	0.2	52.50	2	52.50	52.40	-1.8	332	-0.54%
2024/04/11	1	52.90	1.1	52.36	52.20	-0.1	331	-0.02%
2024/04/10	2	52.95	0	0.00	52.80	2	329	0.61%
2024/04/09	4.1	52.80	4	52.60	52.50	0.1	327	0.02%
2024/04/08	0	53.25	1	52.20	52.50	-1	325	-0.30%
2024/04/03	5.3	52.32	2	52.20	52.10	3.2	324	1.00%
2024/04/02	5.1	53.42	0.1	53.10	53.10	5	323	1.53%
2024/04/01	7.2	53.51	9	53.77	53.70	-1.8	323	-0.57%
2024/03/29	2	52.05	5.1	52.26	52.00	-3.1	320	-0.97%
2024/03/28	5.3	52.42	2	51.82	51.60	3.3	319	1.03%
2024/03/27	10	52.57	3	52.40	52.60	7	313	2.24%
2024/03/26	6.2	52.73	3	51.90	51.90	3.2	310	1.05%
2024/03/25	3.1	52.12	8	52.99	52.70	-4.9	304	-1.60%
2024/03/22	2.3	52.12	8	52.15	52.50	-5.7	301	-1.88%
2024/03/21	3.1	52.15	17	52.28	52.00	-13.9	300	-4.62%
2024/03/20	5.1	52.72	5.8	52.21	52.10	-0.7	299	-0.23%
2024/03/19	6.9	53.18	12	52.81	52.90	-5.1	296	-1.73%
2024/03/18	0.3	53.66	0	53.65	53.50	0.3	291	0.12%
2024/03/15	0.1	54.01	2	54.20	53.90	-1.9	289	-0.64%
2024/03/14	3.8	54.42	12.2	54.22	54.30	-8.3	288	-2.89%
2024/03/13	6.7	57.05	0	0.00	56.00	6.7	285	2.33%
2024/03/12	1.2	57.58	6	57.82	57.80	-4.8	278	-1.72%
2024/03/11	7.1	57.84	3.6	57.96	57.90	3.5	279	1.24%
2024/03/08	10.2	57.42	4	57.55	57.20	6.2	282	2.17%
2024/03/07	13.4	58.82	5	58.58	58.50	8.4	283	2.97%
2024/03/06	8.1	60.01	1	59.70	59.90	7.1	279	2.53%
2024/03/05	2.3	60.12	6	61.57	60.20	-3.8	280	-1.34%
2024/03/04	37.7	60.31	11	60.41	60.90	26.7	278	9.59%
2024/03/01	13	62.99	1	62.90	63.00	12	265	4.52%
2024/02/29	0.6	63.68	0	0.00	63.40	0.6	272	0.20%
2024/02/27	4.2	64.17	0.2	64.00	63.90	4	276	1.45%
2024/02/26	0	65.20	8	65.20	65.10	-8	283	-2.82%
2024/02/23	0	65.20	2	64.80	64.60	-2	289	-0.69%
2024/02/22	2.2	64.78	3	64.40	64.40	-0.8	289	-0.29%
2024/02/21	2	64.80	2.2	64.13	64.10	-0.1	293	-0.05%
2024/02/20	3.1	64.47	1	64.20	64.20	2.1	295	0.72%
2024/02/19	1	65.20	21	65.45	64.90	-20	300	-6.63%
2024/02/16	6.1	62.99	8	63.36	63.60	-1.9	298	-0.65%
2024/02/15	0.2	63.48	0	0.00	64.00	0.2	298	0.07%
2024/02/05	7.6	62.16	2	62.70	62.60	5.6	300	1.85%
2024/02/02	6.3	63.62	3	63.60	63.60	3.3	297	1.12%
2024/02/01	0	65.90	0	0.00	64.50	0	294	0.02%
2024/01/31	4.1	64.83	0	0.00	64.50	4.1	294	1.39%
2024/01/30	4.3	65.00	0	0.00	65.00	4.3	294	1.45%
2024/01/29	1.1	65.61	0	0.00	65.90	1.1	296	0.37%
2024/01/26	5.2	65.73	2	65.70	65.70	3.1	296	1.06%
2024/01/25	8	66.50	0.1	67.09	66.40	7.9	296	2.66%
2024/01/24	1.1	67.23	1	66.71	67.00	0.1	297	0.03%
2024/01/23	11.1	68.05	5.1	68.47	67.30	6.1	298	2.03%
2024/01/22	3	66.40	4	66.30	67.30	-1	290	-0.34%
2024/01/19	0.1	64.68	1	64.31	64.70	-0.9	287	-0.31%
2024/01/18	2	65.40	3	64.73	64.70	-1	288	-0.34%
2024/01/17	0.1	65.86	0.3	65.80	65.00	-0.3	291	-0.09%
2024/01/16	1.1	66.92	1	68.30	67.00	0.1	289	0.03%
2024/01/15	5.4	67.75	4.1	68.36	68.30	1.2	286	0.43%
2024/01/12	6	67.96	7	68.21	66.60	-1	281	-0.35%
2024/01/11	11.2	66.59	14	66.22	66.20	-2.8	278	-1.02%
2024/01/10	1	68.69	2.1	68.06	67.90	-1	277	-0.37%
2024/01/09	24.1	68.56	0	0.00	67.50	24.1	278	8.66%
2024/01/08	13.1	68.76	16.5	69.39	69.80	-3.4	267	-1.27%
2024/01/05	0	65.15	4	65.18	65.20	-4	248	-1.61%
2024/01/04	0	65.30	1	65.00	64.80	-1	251	-0.40%
2024/01/03	1	65.21	5	65.50	65.20	-4	252	-1.58%
2024/01/02	0	66.50	0	66.50	66.10	0	251	0.00%
2023/12/29	1.1	66.11	2	66.55	66.70	-1	250	-0.38%
2023/12/28	0	66.20	0	0.00	66.60	0	250	0.00%
2023/12/27	0	66.90	5.2	67.06	66.80	-5.2	251	-2.06%
2023/12/26	5	66.44	1.1	66.60	66.30	3.9	249	1.58%
2023/12/25	0	0.00	0	65.40	65.60	0	246	0.00%
2023/12/22	2	65.25	0	65.10	65.10	2	246	0.82%
2023/12/21	0	64.50	1	64.70	64.60	-1	246	-0.40%
2023/12/20	0	64.50	0	0.00	64.50	0	246	0.01%
2023/12/19	1.2	63.97	0.1	64.20	64.00	1.1	248	0.46%
2023/12/18	0.1	66.27	5.1	66.26	65.70	-4.9	248	-1.98%
2023/12/15	1.1	66.10	1	66.20	65.70	0.1	248	0.02%
2023/12/14	6	66.00	1	66.40	65.40	5	249	2.01%
2023/12/13	4	65.60	0	66.00	65.40	4	248	1.60%
2023/12/12	5	65.74	2	65.40	65.60	3	250	1.20%
2023/12/11	1.1	66.54	1	66.10	66.20	0.1	249	0.04%
2023/12/08	1.2	68.03	7.1	67.99	68.00	-5.9	246	-2.40%
2023/12/07	3.1	65.89	2	66.50	66.10	1.1	243	0.45%
2023/12/06	3.2	66.92	1.1	67.02	67.00	2.1	244	0.86%
2023/12/05	63.1	68.95	1.8	68.24	67.60	61.3	242	25.30%
2023/12/04	4.1	68.62	9.5	68.95	69.00	-5.4	238	-2.27%
2023/12/01	2	67.10	4	67.28	67.20	-2	234	-0.85%
2023/11/30	9.4	67.38	11.1	67.57	67.20	-1.7	235	-0.70%
2023/11/29	2.1	67.46	5	67.86	67.40	-3	233	-1.26%
2023/11/28	1.1	67.02	4.3	66.72	67.10	-3.2	232	-1.36%
2023/11/27	1.1	66.88	0	66.87	65.60	1.1	229	0.48%
2023/11/24	3.1	65.81	3.1	65.87	66.50	0	224	-0.01%
2023/11/22	6.6	65.42	4.1	65.10	65.30	2.5	210	1.19%
2023/11/21	1.2	63.49	0	0.00	63.40	1.2	202	0.57%
2023/11/20	1.1	62.57	2	63.90	63.90	-0.9	201	-0.47%
2023/11/17	1.1	62.58	0.2	63.00	62.50	0.9	199	0.43%
2023/11/16	4	63.23	3.2	62.63	63.00	0.8	198	0.42%
2023/11/15	0	61.70	0.2	61.20	61.70	-0.2	191	-0.10%
2023/11/14	1	60.60	0.1	60.84	60.80	0.9	189	0.48%
2023/11/13	0	60.20	3.1	59.87	60.00	-3	189	-1.61%
2023/11/10	1.2	59.33	1	59.70	58.90	0.2	192	0.09%
2023/11/09	1	59.60	1	59.30	59.40	0	193	0.00%
2023/11/08	0.2	59.65	1	59.10	59.20	-0.8	201	-0.40%
2023/11/06	0.1	59.64	2.1	59.65	59.00	-2	219	-0.90%
2023/11/03	0.3	58.66	2	58.55	58.60	-1.7	217	-0.80%
2023/11/02	2	58.10	0	58.30	58.00	2	220	0.90%
2023/11/01	1	57.61	1	57.60	57.60	0	220	0.01%
2023/10/31	3.2	58.06	0.2	57.93	57.00	3	218	1.35%
2023/10/30	0.1	58.22	0	58.82	58.40	0.1	219	0.03%
2023/10/27	3	58.37	0.5	58.50	58.10	2.5	223	1.14%
2023/10/26	1.1	59.36	0	0.00	59.10	1.1	224	0.51%
2023/10/25	2.1	60.91	4	61.02	60.70	-1.9	225	-0.86%
2023/10/24	1	57.50	1.1	58.57	58.60	-0.1	226	-0.03%
2023/10/23	0	58.57	0	0.00	58.00	0	232	0.00%
2023/10/20	7.2	58.00	1	58.00	58.00	6.2	238	2.61%
2023/10/19	2.2	58.87	1.3	59.05	59.40	0.9	245	0.35%
2023/10/18	5.3	59.58	0	61.10	58.80	5.3	247	2.13%
2023/10/17	5.3	61.83	0	0.00	61.00	5.3	244	2.15%
2023/10/16	1.2	62.83	0	0.00	62.50	1.2	242	0.48%
2023/10/13	1.1	62.81	2.8	64.29	63.80	-1.7	244	-0.71%
2023/10/12	5.1	62.58	7.2	62.47	62.60	-2.2	246	-0.88%
2023/10/11	1	63.70	0	0.00	63.20	1	246	0.41%
2023/10/06	1.1	64.42	0	0.00	64.30	1.1	251	0.42%
2023/10/04	0	64.50	0	0.00	64.10	0	271	0.01%
2023/10/03	2.1	65.22	0	65.50	65.00	2	276	0.73%
2023/10/02	1	64.50	2	64.55	64.50	-1	279	-0.36%
2023/09/28	0	64.50	0	0.00	64.10	0	281	0.01%
2023/09/26	0	65.00	0	0.00	64.00	0	287	0.01%
2023/09/25	0	65.43	1	65.20	65.00	-1	289	-0.35%
2023/09/21	4.1	64.13	0	0.00	63.90	4.1	290	1.42%
2023/09/20	3.1	65.53	1.1	64.82	64.90	2	289	0.68%
2023/09/19	0.1	66.05	0	0.00	65.30	0.1	292	0.03%
2023/09/18	0	0.00	3	66.40	66.70	-3	292	-1.03%
2023/09/15	4.4	66.30	0	0.00	66.00	4.4	294	1.48%
2023/09/14	1	66.70	0	0.00	67.10	1	294	0.34%
2023/09/13	0	66.18	1	66.70	66.20	-1	301	-0.32%
2023/09/12	0	65.40	0	0.00	64.90	0	315	0.00%
2023/09/11	11.2	65.01	5	65.46	64.90	6.2	316	1.95%
2023/09/08	0	67.40	0	0.00	67.10	0	313	0.00%
2023/09/07	0	67.54	0	0.00	67.30	0	317	0.01%
2023/09/06	1.2	67.99	0.1	67.91	68.00	1.1	317	0.33%
2023/09/05	2	68.15	0.4	67.83	68.20	1.6	317	0.51%
2023/09/04	9.2	67.20	0	0.00	67.10	9.2	317	2.90%
2023/09/01	0	0.00	0.1	66.70	66.70	-0.1	317	-0.02%
2023/08/31	1.1	66.22	5.1	66.10	66.00	-4	320	-1.24%
2023/08/30	1.1	65.74	1	66.00	65.90	0.1	323	0.04%
2023/08/29	1	64.00	0	0.00	65.00	1	322	0.31%
2023/08/28	1	64.22	0	0.00	64.00	1	324	0.31%
2023/08/25	0.1	65.30	0	0.00	65.00	0.1	324	0.03%
2023/08/24	1	65.60	0.1	64.90	64.80	0.9	329	0.28%
2023/08/23	3.2	65.28	2	65.00	64.90	1.2	331	0.36%
2023/08/22	4.1	63.64	0	0.00	63.40	4.1	328	1.26%
2023/08/21	2.1	65.39	3	64.60	64.60	-0.9	329	-0.29%
2023/08/18	4.1	65.57	2	66.20	65.40	2.1	331	0.63%
2023/08/17	3	65.53	8	65.76	66.00	-5	336	-1.47%
2023/08/16	6	64.89	3	64.80	64.80	3	334	0.91%
2023/08/15	10	63.84	9.4	64.11	64.00	0.7	328	0.21%
2023/08/14	5	63.50	5	64.04	63.40	0	329	0.00%
2023/08/11	11.8	64.18	9.1	63.96	63.10	2.7	324	0.83%
2023/08/10	11	67.40	0	66.67	66.40	11	309	3.56%
2023/08/09	3	68.00	3	68.20	68.40	0	310	0.00%
2023/08/08	4.1	68.69	8	67.69	67.50	-3.9	312	-1.26%
2023/08/07	3.1	69.26	1	68.90	68.90	2.1	318	0.65%
2023/08/04	0.2	69.56	0	0.00	69.40	0.2	320	0.05%
2023/08/02	5.3	69.24	0	0.00	69.40	5.3	322	1.63%
2023/08/01	3.1	70.61	0.1	71.28	70.60	2.9	325	0.90%
2023/07/31	1.4	70.01	1	70.70	69.60	0.4	323	0.13%
2023/07/28	1.3	69.83	7.1	70.45	71.00	-5.8	321	-1.81%
2023/07/27	5.2	69.02	12.1	69.39	69.60	-6.9	319	-2.14%
2023/07/26	20.2	71.48	5.1	71.57	71.00	15.1	315	4.80%
2023/07/25	8	73.05	9	72.84	72.60	-1	308	-0.32%
2023/07/24	13.2	74.14	8	73.48	73.30	5.2	305	1.68%
2023/07/21	2.1	76.19	1.1	76.62	76.50	1	299	0.34%
2023/07/20	1	75.80	2.1	77.10	76.30	-1.1	302	-0.35%
2023/07/19	3.2	76.31	2.1	75.94	75.80	1.1	300	0.35%
2023/07/18	2.3	77.70	7.2	76.93	76.30	-4.9	305	-1.60%
2023/07/17	8	76.74	2	77.65	77.90	6	314	1.92%
2023/07/14	0	76.50	0	0.00	76.50	0	317	0.01%
2023/07/13	2.3	75.32	8.1	75.23	75.20	-5.8	318	-1.83%
2023/07/12	15.1	75.39	10.2	75.00	74.90	4.9	316	1.55%
2023/07/11	5.3	77.50	2	77.85	77.00	3.3	310	1.05%
2023/07/10	4.3	78.81	1	79.30	78.30	3.3	313	1.04%
2023/07/07	3.2	80.34	2	79.50	80.00	1.2	328	0.36%
2023/07/06	2.1	81.32	1	82.30	81.10	1.1	328	0.34%
2023/07/05	3	82.53	1	82.90	82.40	2	328	0.61%
2023/07/04	4	82.48	7	82.77	82.50	-3	329	-0.91%
2023/07/03	0.1	81.09	0	0.00	81.00	0.1	328	0.04%
2023/06/30	3.1	81.03	1	81.40	81.00	2.1	332	0.63%
2023/06/29	1	80.50	4	81.63	82.00	-3	338	-0.90%
2023/06/28	0	81.00	1	80.60	80.50	-1	341	-0.29%
2023/06/27	4.4	80.80	0	0.00	80.50	4.4	347	1.26%
2023/06/26	7.2	81.63	0	82.70	81.30	7.2	360	1.99%
2023/06/21	7.1	83.32	3.1	83.15	83.20	4	397	1.00%
2023/06/20	4.1	83.11	2	82.80	83.30	2.1	399	0.53%
2023/06/19	7.1	82.46	9	83.78	83.00	-1.9	408	-0.47%
2023/06/16	5.2	81.21	3	80.93	81.00	2.2	410	0.54%
2023/06/15	3	82.47	0	0.00	82.40	3	428	0.71%
2023/06/14	1	83.20	0.5	83.40	82.70	0.5	429	0.12%
2023/06/13	0	0.00	2	83.90	83.20	-2	434	-0.46%
2023/06/12	1	82.50	1	83.10	82.50	0	434	0.00%
2023/06/09	1	83.20	0	0.00	83.00	1	438	0.23%
2023/06/08	1.1	83.10	0	83.90	82.40	1	453	0.23%
2023/06/07	5	83.90	0	0.00	83.60	5	466	1.07%
2023/06/06	2	83.70	1	83.90	83.40	1	497	0.20%
2023/06/05	0	83.50	0.1	84.50	84.60	-0.1	509	-0.02%
2023/06/02	3.1	83.45	0	0.00	83.10	3.1	572	0.55%
2023/06/01	1	83.80	0.1	84.00	83.60	1	631	0.15%
2023/05/31	1.1	83.39	0	0.00	83.40	1.1	640	0.17%
2023/05/30	5.2	83.87	6.4	83.95	83.40	-1.2	640	-0.18%
2023/05/29	1	82.80	1	82.70	82.70	0	639	0.00%
2023/05/26	2.6	81.43	2	81.10	80.90	0.6	639	0.09%
2023/05/25	3	81.90	0	0.00	81.60	3	640	0.48%
2023/05/24	1	82.81	2.1	82.91	82.80	-1.1	648	-0.17%
2023/05/23	12.1	83.61	12	83.89	83.60	0.1	653	0.01%
2023/05/22	1	82.40	1.1	82.21	82.30	-0.1	653	-0.01%
2023/05/19	1	82.19	1	82.30	82.10	0	656	0.00%
2023/05/18	2.1	82.26	0	0.00	81.90	2.1	659	0.31%
2023/05/17	0	82.10	0	82.50	82.50	0	658	0.00%
2023/05/16	5.1	81.30	2	81.15	80.90	3.1	656	0.46%
2023/05/15	0	80.80	0	0.00	80.50	0	657	0.00%
2023/05/12	4	80.43	3.1	80.53	80.70	0.9	661	0.14%
2023/05/11	5.3	80.44	9	80.87	80.00	-3.7	666	-0.55%
2023/05/10	0.1	83.06	1	82.70	82.20	-1	670	-0.14%
2023/05/09	0.1	83.98	1.1	84.25	83.90	-1	671	-0.15%
2023/05/08	4.3	84.35	1	83.90	83.90	3.3	674	0.50%
2023/05/05	0	0.00	1	86.50	86.30	-1	677	-0.15%
2023/05/04	0.1	85.70	1	85.00	85.30	-0.9	689	-0.13%
2023/05/03	5	85.04	2	85.30	85.50	3	695	0.43%
2023/05/02	1.1	86.43	2	86.20	86.10	-1	706	-0.13%
2023/04/28	5	86.46	0	0.00	86.70	5	713	0.70%
2023/04/27	3.1	84.94	5	85.30	85.80	-1.9	713	-0.27%
2023/04/26	4	84.62	5	84.92	85.00	-1	711	-0.14%
2023/04/25	4.4	85.74	5	86.32	84.90	-0.6	709	-0.09%
2023/04/24	3	87.47	2	87.30	87.40	1	709	0.15%
2023/04/21	9.1	87.84	10.3	87.29	87.00	-1.2	711	-0.17%
2023/04/20	13.6	89.04	6	89.13	88.20	7.6	708	1.08%
2023/04/19	6.1	91.70	4	91.03	91.00	2.1	702	0.30%
2023/04/18	6	92.50	1	92.22	92.10	5	699	0.71%
2023/04/17	1	92.60	7.1	92.08	92.30	-6.1	701	-0.87%
2023/04/14	4.1	92.41	3	92.50	92.30	1.1	700	0.15%
2023/04/13	7.2	92.38	3	92.93	92.00	4.2	696	0.60%
2023/04/12	17.5	94.03	21.8	93.90	93.80	-4.2	685	-0.62%
2023/04/11	1	97.71	1	96.80	97.70	0	667	0.00%
2023/04/10	0	98.39	4	96.63	96.40	-4	666	-0.60%
2023/04/07	1.1	97.20	0.1	97.37	97.10	1	667	0.14%
2023/04/06	4.1	97.15	4.1	97.35	97.20	0	665	0.00%
2023/03/31	2.1	98.15	4.1	98.18	98.20	-2	664	-0.30%
2023/03/30	6.1	97.17	5	97.30	97.00	1	659	0.15%
2023/03/29	6	96.20	3	96.17	95.60	3	657	0.46%
2023/03/28	6.2	96.09	5.1	96.17	95.40	1.1	657	0.16%
2023/03/27	18.2	98.22	9.1	97.48	97.20	9.1	654	1.40%
2023/03/24	40.7	98.49	15.2	98.82	99.50	25.5	650	3.93%
2023/03/23	0.1	94.43	2	94.20	94.60	-1.9	618	-0.31%
2023/03/22	7.1	93.38	8.1	93.84	94.20	-1	619	-0.16%
2023/03/21	5	92.54	16	92.34	92.60	-11	614	-1.79%
2023/03/20	21.2	92.43	18.1	92.44	92.00	3.2	614	0.52%
2023/03/17	0.1	98.00	0	0.00	97.40	0.1	597	0.02%
2023/03/16	3.5	97.30	4	97.03	96.80	-0.5	603	-0.08%
2023/03/15	5.1	97.40	5	97.48	96.70	0	623	0.00%
2023/03/14	6	96.98	7	97.06	96.80	-1	647	-0.16%
2023/03/13	6.2	97.45	9.4	96.76	98.00	-3.2	672	-0.48%
2023/03/10	13.4	101.77	4	101.13	101.00	9.4	710	1.32%
2023/03/09	9.1	106.17	12.1	106.38	105.50	-3	724	-0.41%
2023/03/08	7.1	103.86	4	104.00	105.00	3.1	712	0.43%
2023/03/07	51.7	106.79	44.3	106.12	104.50	7.5	698	1.07%
2023/03/06	34.3	105.95	50.8	105.87	108.00	-16.6	634	-2.61%
2023/03/03	1	96.33	6.5	97.35	98.30	-5.5	580	-0.95%
2023/03/02	4	95.13	1	95.30	95.50	3	580	0.52%
2023/03/01	1	95.30	0	0.00	95.50	1	589	0.17%
2023/02/24	1	96.51	0	0.00	96.30	1	592	0.18%
2023/02/23	0.1	97.22	1	97.70	97.70	-0.9	594	-0.16%
2023/02/22	7	96.56	0	0.00	96.20	7	608	1.15%
2023/02/21	1.1	99.07	9.4	98.61	99.00	-8.3	614	-1.35%
2023/02/20	3	98.23	3	97.77	98.10	0	628	0.00%
2023/02/17	2	96.60	3.1	96.78	97.50	-1.1	636	-0.17%
2023/02/16	2	96.75	0	0.00	96.90	2	645	0.31%
2023/02/15	1	95.30	0	95.26	94.70	1	689	0.14%
2023/02/14	0.1	94.29	1.1	94.35	94.50	-1	723	-0.14%
2023/02/13	2.1	94.12	11.1	93.95	93.90	-9	759	-1.19%
2023/02/10	5	95.74	4	96.13	95.10	1	772	0.13%
2023/02/09	7	97.43	3.1	96.91	96.80	4	777	0.51%
2023/02/08	9	98.29	10.1	97.51	98.60	-1.1	773	-0.14%
2023/02/07	0	0.00	2	95.50	96.20	-2	764	-0.27%
2023/02/06	2	95.40	1	96.70	95.00	1	765	0.13%
2023/02/03	5	97.08	2.2	97.23	96.60	2.8	766	0.36%
2023/02/02	7.3	97.92	8.4	97.42	97.70	-1.2	769	-0.15%
2023/02/01	1	95.30	3	95.53	96.40	-2	767	-0.26%
2023/01/31	7	95.07	7	95.00	95.10	0	766	0.00%
2023/01/30	2.2	92.20	2	93.44	93.50	0.2	759	0.03%
2023/01/17	0	89.98	1	90.00	90.00	-1	755	-0.13%
2023/01/16	0	90.40	1	90.40	90.70	-1	760	-0.13%
2023/01/13	2.1	90.05	3	89.93	89.60	-0.9	768	-0.12%
2023/01/12	1	90.32	0	0.00	90.10	1	773	0.13%
2023/01/11	2	91.95	6	91.93	92.30	-4	774	-0.52%
2023/01/10	1	91.60	2	91.70	91.20	-1	775	-0.13%
2023/01/09	2	92.20	3.2	91.99	91.90	-1.2	780	-0.15%
2023/01/06	6	90.48	3.2	90.12	90.80	2.8	781	0.36%
2023/01/05	2	90.05	5.1	89.75	89.60	-3.1	790	-0.39%
2023/01/04	0	89.70	0.1	89.41	88.50	-0.1	791	-0.01%
2023/01/03	1	87.70	2.1	89.19	89.20	-1.1	803	-0.14%
2022/12/30	0	88.40	1	88.30	88.00	-1	810	-0.12%
2022/12/29	0	0.00	0	87.50	87.70	0	812	0.00%
2022/12/28	2	87.80	1.2	88.48	87.30	0.8	822	0.10%
2022/12/27	4.1	90.03	0	0.00	89.90	4.1	827	0.50%
2022/12/26	1	88.90	1	88.90	88.90	0	833	0.00%
2022/12/23	5	88.98	6	88.00	89.30	-1	840	-0.12%
2022/12/22	0.1	87.90	0.2	88.06	87.90	0	845	0.00%
2022/12/21	2.2	87.32	1	87.30	86.90	1.2	856	0.14%
2022/12/20	3	89.13	6	88.48	87.10	-3	864	-0.35%
2022/12/19	2.1	90.42	1	90.20	89.90	1.1	874	0.13%
2022/12/16	10.1	91.68	5	91.70	90.30	5.1	879	0.58%
2022/12/15	5	94.04	11	94.25	93.80	-6	876	-0.68%
2022/12/14	4.1	94.55	4	94.50	94.90	0.1	875	0.01%
2022/12/13	4	94.05	4	94.23	93.90	0	884	0.00%
2022/12/12	6	94.52	20.4	93.92	93.90	-14.4	893	-1.61%
2022/12/09	18.1	96.10	15.2	97.68	96.00	2.9	888	0.33%
2022/12/08	7	97.89	6	97.92	97.80	1	877	0.11%
2022/12/07	31.7	98.71	17	99.33	97.50	14.7	882	1.66%
2022/12/06	32.7	99.75	13.3	99.10	98.00	19.4	867	2.23%
2022/12/05	39.6	100.97	28	101.41	101.00	11.6	880	1.32%
2022/12/02	73.6	99.51	54.4	99.41	100.50	19.2	858	2.24%
2022/12/01	16.5	94.24	12	93.99	95.40	4.5	809	0.55%
2022/11/30	13.1	91.83	14.4	91.81	92.00	-1.3	789	-0.16%
2022/11/29	0	88.50	0	0.00	88.60	0	783	0.00%
2022/11/28	2	87.75	0	0.00	89.10	2	790	0.25%
2022/11/25	3	88.94	3.5	90.21	88.60	-0.5	798	-0.06%
2022/11/24	1	90.20	13.3	90.50	90.40	-12.3	804	-1.52%
2022/11/23	0.3	89.97	1	89.50	88.20	-0.8	800	-0.09%
2022/11/22	1	87.20	0	0.00	87.80	1	800	0.12%
2022/11/21	0.2	88.80	0.1	89.25	87.80	0.1	808	0.02%
2022/11/18	2	90.31	0	91.00	88.80	2	816	0.25%
2022/11/17	3	88.97	1.1	89.29	91.40	1.9	808	0.24%
2022/11/16	7	88.45	8	89.35	88.90	-1	800	-0.12%
2022/11/15	16	86.44	11	86.19	86.90	5	794	0.63%
2022/11/14	1	85.00	17.1	84.96	85.50	-16.1	803	-2.00%
2022/11/11	11.2	86.50	9.1	86.26	84.90	2.1	803	0.26%
2022/11/10	19.1	88.76	20.1	88.68	88.20	-1	770	-0.13%
2022/11/09	18	86.34	11	86.25	85.80	7	740	0.95%
2022/11/08	3	84.59	3	84.10	82.80	0	724	0.00%
2022/11/07	2.1	84.33	2	85.05	84.70	0.1	720	0.01%
2022/11/04	1	82.70	0	0.00	83.00	1	731	0.14%
2022/11/03	0.1	82.45	1	82.40	83.00	-0.9	740	-0.12%
2022/11/02	1	81.80	1.1	81.30	81.70	-0.1	752	-0.01%
2022/11/01	3	80.60	5	80.50	80.50	-2	769	-0.26%
2022/10/31	2	79.00	12	78.95	79.00	-10	774	-1.29%
2022/10/28	24	76.05	3.6	76.47	75.30	20.4	771	2.65%
2022/10/27	0	0.00	2	79.50	79.80	-2	765	-0.26%
2022/10/26	0	78.41	1	77.30	77.50	-1	766	-0.13%
2022/10/25	1.1	79.07	0	0.00	78.60	1.1	770	0.15%
2022/10/24	0	0.00	2	81.20	81.00	-2	778	-0.26%
2022/10/21	4	81.21	0.1	79.80	79.60	3.9	787	0.50%
2022/10/20	2	81.65	4	81.78	82.70	-2	787	-0.26%
2022/10/19	0.1	81.29	1.1	80.90	81.00	-1	790	-0.12%
2022/10/18	0	0.00	0.2	81.30	81.50	-0.2	790	-0.03%
2022/10/17	2	78.60	3.2	77.93	81.20	-1.2	795	-0.16%
2022/10/14	0	0.00	5	78.78	79.20	-5	796	-0.63%
2022/10/13	2.1	77.40	2.1	76.56	74.80	0	799	0.00%
2022/10/12	1	79.60	0.4	79.41	79.90	0.6	794	0.08%
2022/10/11	4.1	81.52	3	80.20	80.20	1.1	796	0.14%
2022/10/07	0	84.84	0	0.00	83.90	0	788	0.00%
2022/10/06	0	85.92	0	0.00	86.40	0	789	0.00%
2022/10/05	1	87.50	0	87.50	86.30	1	794	0.12%
2022/10/04	1.3	84.55	2	84.70	85.00	-0.8	801	-0.09%
2022/10/03	1	83.00	1	83.20	82.70	0	813	0.00%
2022/09/30	0	80.80	2	81.80	83.50	-2	816	-0.25%
2022/09/29	3	83.17	2.1	83.46	82.40	0.9	824	0.11%
2022/09/28	1.3	84.19	2	83.29	81.30	-0.8	828	-0.10%
2022/09/27	1	86.80	0.1	85.40	87.50	1	826	0.12%
2022/09/26	1.5	84.50	7.3	87.07	84.50	-5.8	833	-0.70%
2022/09/23	1.6	90.80	0.1	90.40	89.90	1.5	841	0.18%
2022/09/22	1.1	91.83	2.1	92.00	92.50	-1	851	-0.12%
2022/09/21	1.1	94.90	1.2	94.94	94.10	-0.1	847	-0.01%
2022/09/20	1.4	94.47	4	94.30	94.50	-2.6	846	-0.30%
2022/09/19	6.3	97.02	5.1	97.14	96.40	1.2	838	0.14%
2022/09/16	2.3	100.72	0	0.00	100.00	2.3	833	0.27%
2022/09/15	3.1	101.50	0	101.50	100.50	3	838	0.36%
2022/09/14	5.5	99.34	5.2	100.23	100.50	0.3	845	0.04%
2022/09/13	9.1	103.22	13	101.89	102.00	-3.9	850	-0.45%
2022/09/12	15.5	101.88	11.3	101.52	102.00	4.2	865	0.48%
2022/09/08	6.5	109.23	3	107.83	108.50	3.5	846	0.41%
2022/09/07	0	109.00	5.1	109.01	108.50	-5.1	852	-0.60%
2022/09/06	3	113.50	5.1	111.46	111.00	-2.1	858	-0.24%
2022/09/05	17.4	115.87	5	116.80	113.50	12.4	862	1.44%
2022/09/02	7.2	120.07	6	120.42	118.50	1.2	873	0.14%
2022/09/01	14.1	122.25	7	121.43	121.00	7.1	873	0.82%
2022/08/31	3.4	123.32	19	122.29	123.50	-15.6	871	-1.79%
2022/08/30	4	120.00	1	120.00	121.00	3	872	0.35%
2022/08/29	3.6	118.24	2	118.00	118.50	1.6	876	0.18%
2022/08/26	3	123.33	7.1	123.77	122.50	-4.1	899	-0.45%
2022/08/25	7	121.79	5	121.70	121.00	2	943	0.21%
2022/08/24	9	120.66	5	118.50	118.50	4	973	0.41%
2022/08/23	1	119.03	2.2	118.63	119.00	-1.2	990	-0.12%
2022/08/22	7.3	123.21	3	122.67	120.50	4.3	1,012	0.43%
2022/08/19	27.1	123.72	9	123.17	123.50	18.1	1,016	1.78%
2022/08/18	1	118.99	0	0.00	119.50	1	1,008	0.10%
2022/08/17	3	120.50	4.4	120.00	120.00	-1.4	1,008	-0.14%
2022/08/16	0.1	118.45	2.1	118.50	118.00	-2	1,010	-0.19%
2022/08/15	6.1	118.09	5.1	118.70	118.50	1	1,016	0.10%
2022/08/12	3.1	116.15	12	115.92	117.00	-8.9	1,009	-0.89%
2022/08/11	12.1	112.36	11	111.41	113.00	1.1	1,015	0.11%
2022/08/10	6.2	111.17	2.3	111.08	110.50	3.9	1,012	0.38%
2022/08/09	8.1	113.56	5.2	113.31	113.00	2.9	1,038	0.28%
2022/08/08	7.2	117.33	11	115.91	116.00	-3.8	1,060	-0.36%
2022/08/05	7.1	112.51	4	112.13	111.50	3.1	1,066	0.29%
2022/08/04	3	108.66	4	108.50	108.00	-1	1,076	-0.09%
2022/08/03	5.1	110.81	4	111.00	110.50	1.1	1,094	0.10%
2022/08/02	7	112.36	1	112.50	112.50	6	1,115	0.54%
2022/08/01	0	115.25	5	114.80	116.00	-5	1,151	-0.43%
2022/07/29	5	114.40	2	115.00	113.00	3	1,153	0.26%
2022/07/28	7.1	116.50	2	116.00	114.50	5.1	1,152	0.44%
2022/07/27	4.1	125.25	4	125.75	126.00	0	1,142	0.00%
2022/07/26	4	126.13	1	128.50	125.50	3	1,142	0.26%
2022/07/25	2	127.50	1	127.50	127.50	1	1,140	0.09%
2022/07/22	1.1	127.58	0.1	129.30	127.50	0.9	1,154	0.08%
2022/07/21	3	127.67	1	127.99	128.50	2	1,175	0.17%
2022/07/20	3	126.32	1	126.50	125.00	2	1,180	0.17%
2022/07/19	4	123.88	2	122.50	123.50	2	1,196	0.17%
2022/07/18	0	0.00	2	123.51	124.50	-2	1,204	-0.17%
2022/07/15	9	121.94	19	121.21	122.00	-10	1,205	-0.83%
2022/07/14	4	120.25	5	119.21	121.50	-1	1,206	-0.09%
2022/07/13	5	118.60	8.3	118.72	118.50	-3.3	1,204	-0.27%
2022/07/12	13.1	116.04	8.2	116.83	114.50	4.9	1,205	0.40%
2022/07/11	8	118.25	1	119.00	118.50	7	1,195	0.59%
2022/07/08	4	120.75	4	120.13	120.00	0	1,181	0.00%
2022/07/07	0	0.00	1	117.00	118.50	-1	1,176	-0.08%
2022/07/06	2	117.94	5	115.10	114.00	-3	1,171	-0.25%
2022/07/05	1	119.50	5.2	120.58	119.50	-4.1	1,177	-0.35%
2022/07/04	4.1	119.73	7	118.43	117.50	-2.9	1,175	-0.25%
2022/07/01	2.3	121.89	10	120.15	118.00	-7.7	1,173	-0.66%
2022/06/30	2.1	126.74	11.1	126.82	125.50	-9	1,160	-0.78%
2022/06/29	4	133.50	3	132.17	133.00	1	1,170	0.09%
2022/06/28	1	135.00	2	134.00	132.50	-1	1,176	-0.08%
2022/06/27	1	136.01	5	136.20	136.00	-4	1,220	-0.33%
2022/06/24	1	132.00	2	133.25	132.50	-1	1,320	-0.07%
2022/06/23	3.1	131.51	5	130.81	130.00	-2	1,326	-0.15%
2022/06/22	4.4	134.80	5	134.50	131.50	-0.6	1,336	-0.04%
2022/06/21	5.1	135.81	3.2	135.47	137.00	1.9	1,337	0.14%
2022/06/20	9	137.32	10	134.65	130.50	-1	1,345	-0.07%
2022/06/17	9.3	139.18	6.3	140.42	143.50	3	1,341	0.23%
2022/06/16	3	144.67	7	146.07	142.50	-4	1,355	-0.29%
2022/06/15	3.2	144.24	3	144.00	143.50	0.2	1,365	0.02%
2022/06/14	8	146.19	5	145.80	147.00	3	1,379	0.22%
2022/06/13	18.6	146.00	6.2	146.11	145.50	12.4	1,391	0.89%
2022/06/10	9.3	152.01	14	151.89	151.50	-4.7	1,408	-0.33%
2022/06/09	8.1	152.95	9	154.39	154.00	-0.9	1,433	-0.07%
2022/06/08	9.6	155.58	20.3	154.15	153.50	-10.6	1,482	-0.72%
2022/06/07	5.2	156.62	6.1	156.43	156.00	-0.9	1,494	-0.06%
2022/06/06	25.3	158.23	11	157.27	157.50	14.3	1,520	0.94%
2022/06/02	57.1	163.14	50.3	163.53	162.00	6.8	1,571	0.43%
2022/06/01	14.1	159.75	4	160.75	158.00	10.1	1,575	0.64%
2022/05/31	18.1	160.69	9	160.50	161.50	9.1	1,570	0.58%
2022/05/30	5	160.10	18.3	159.28	160.00	-13.3	1,577	-0.84%
2022/05/27	7	153.93	16	154.19	153.00	-9	1,602	-0.56%
2022/05/26	11.2	151.44	2.2	153.82	151.00	9	1,645	0.55%
2022/05/25	3	150.33	17	151.68	152.00	-14	1,777	-0.79%
2022/05/24	5.1	150.19	3.2	150.28	149.00	1.9	1,851	0.10%
2022/05/23	6	155.75	4	154.00	154.50	2	1,852	0.11%
2022/05/20	7	155.85	2.1	155.74	155.50	5	1,870	0.27%
2022/05/19	18.1	153.46	8	152.38	156.00	10.1	1,873	0.54%
2022/05/18	8	154.88	23	154.11	154.00	-15	1,873	-0.80%
2022/05/17	33	152.23	33	150.65	153.00	0	1,883	0.00%
2022/05/16	18	150.12	3.3	149.12	147.00	14.7	1,896	0.78%
2022/05/13	6	153.92	13.1	155.31	154.00	-7.1	1,933	-0.37%
2022/05/12	5	152.50	8	154.00	153.00	-3	1,953	-0.15%
2022/05/11	14.8	154.73	6.3	152.86	152.50	8.5	1,993	0.43%
2022/05/10	11.2	157.70	8.1	157.77	158.00	3	2,041	0.15%
2022/05/09	17	164.21	9	163.89	161.00	8	2,146	0.37%
2022/05/06	3	159.50	3	162.33	162.50	0	2,159	0.00%
2022/05/05	7	166.28	5	164.50	164.50	2	2,201	0.09%
2022/05/04	2.1	163.52	5	163.90	163.00	-2.9	2,246	-0.13%
2022/05/03	3	162.00	6	162.67	162.00	-3	2,318	-0.13%
2022/04/29	9	160.94	10	162.35	160.50	-1	2,380	-0.04%
2022/04/28	7	158.36	5	156.70	159.00	2	2,498	0.08%
2022/04/27	21	157.19	13.3	156.55	157.00	7.7	2,605	0.30%
2022/04/26	1.1	161.90	2	161.73	161.50	-0.9	2,693	-0.03%
2022/04/25	5.2	162.01	2.1	161.35	160.50	3.1	2,869	0.11%
2022/04/22	3.1	170.80	4	169.14	169.50	-0.9	2,965	-0.03%
2022/04/21	3.6	173.77	3.3	171.99	172.00	0.3	3,042	0.01%
2022/04/20	4	173.63	4	173.50	173.50	0	3,155	0.00%
2022/04/19	3	177.17	5	175.30	174.50	-2	3,459	-0.06%
2022/04/18	4	175.63	4.1	175.28	174.00	-0.1	3,840	0.00%
2022/04/15	6.7	178.50	7	177.86	177.00	-0.3	4,028	-0.01%
2022/04/14	6.1	180.01	7.3	180.09	180.00	-1.2	4,109	-0.03%
2022/04/13	5.2	183.10	3	183.17	182.50	2.2	4,168	0.05%
2022/04/12	15.4	180.10	19	180.21	181.50	-3.6	4,188	-0.09%
2022/04/11	14.1	182.32	12.1	181.83	180.00	2.1	4,198	0.05%
2022/04/08	6	187.25	8.7	187.53	186.50	-2.7	4,218	-0.06%
2022/04/07	9.6	189.58	10.3	188.86	185.50	-0.7	4,245	-0.02%
2022/04/06	5.2	191.20	3	189.84	191.00	2.2	4,239	0.05%
2022/04/01	15.4	190.56	18.6	190.75	193.00	-3.2	4,245	-0.07%
2022/03/31	10	195.20	7	195.29	194.50	3	4,231	0.07%
2022/03/30	33.8	195.88	19.1	195.79	195.50	14.6	4,239	0.35%
2022/03/29	63.2	198.34	55.3	199.39	198.00	7.9	4,209	0.19%
2022/03/28	5	187.49	7	189.63	190.50	-2	4,119	-0.05%
2022/03/25	7.5	188.46	3.1	188.85	188.00	4.4	4,132	0.11%
2022/03/24	4.4	189.38	5.1	189.10	190.00	-0.7	4,144	-0.02%
2022/03/23	12.3	190.83	8.2	190.03	191.50	4.1	4,275	0.10%
2022/03/22	17.3	190.09	15.3	188.25	188.00	2.1	4,417	0.05%
2022/03/21	16.9	187.93	8.7	188.40	188.00	8.1	4,434	0.18%
2022/03/18	19.2	186.57	14	185.65	188.50	5.2	4,462	0.12%
2022/03/17	4.2	184.67	14.4	184.47	185.00	-10.2	4,508	-0.23%
2022/03/16	23.2	178.23	27.5	179.34	177.00	-4.3	4,505	-0.10%
2022/03/15	31	178.11	29	177.31	175.00	2	4,516	0.04%
2022/03/14	22.2	184.85	28.1	185.57	186.50	-5.9	4,610	-0.13%
2022/03/11	35.9	187.09	31.2	187.42	183.50	4.7	4,684	0.10%
2022/03/10	28.4	186.54	13.1	186.85	186.00	15.3	4,688	0.33%
2022/03/09	24.5	182.02	22.1	182.76	184.50	2.3	4,711	0.05%
2022/03/08	57.1	184.59	47.4	185.69	179.00	9.7	4,695	0.21%
2022/03/07	42	191.21	32.2	192.27	190.50	9.8	4,624	0.21%
2022/03/04	33	200.98	22	201.82	199.50	11	4,610	0.24%
2022/03/03	31.8	207.01	20	206.88	205.00	11.8	4,604	0.26%
2022/03/02	58.1	205.45	52	205.38	209.00	6.1	4,612	0.13%
2022/03/01	40.5	205.36	55.3	205.44	210.00	-14.7	4,621	-0.32%
2022/02/25	111.7	205.58	70.4	204.71	199.00	41.3	4,649	0.89%	大買/
2022/02/24	43.1	220.07	28.1	218.54	214.50	15	4,561	0.33%
2022/02/23	15.2	229.47	16.1	231.03	231.50	-0.9	4,538	-0.02%
2022/02/22	22.4	226.43	12.2	226.95	227.00	10.2	4,556	0.22%
2022/02/21	5.1	229.99	5.1	232.12	232.00	0	4,566	0.00%
2022/02/18	24.4	230.62	15.3	230.57	231.50	9.1	4,569	0.20%
2022/02/17	21.9	236.54	19.2	237.14	233.50	2.7	4,584	0.06%
2022/02/16	32.9	236.29	25.8	236.82	235.00	7.1	4,627	0.15%
2022/02/15	46.7	241.52	36.1	238.88	233.00	10.6	4,656	0.23%
2022/02/14	24.3	243.11	30.9	242.32	243.50	-6.6	4,632	-0.14%
2022/02/11	49.2	251.32	38.6	251.74	249.50	10.6	4,625	0.23%
2022/02/10	59.7	252.93	60.4	252.98	255.00	-0.6	4,607	-0.01%
2022/02/09	85.9	247.98	116.4	248.08	253.50	-30.5	4,678	-0.65%	大賣/
2022/02/08	33.3	236.40	35.5	237.53	240.00	-2.1	4,645	-0.05%
2022/02/07	28.1	229.93	40.1	229.01	237.00	-12.1	4,705	-0.26%
2022/01/26	64.7	222.21	66.4	221.97	221.50	-1.7	4,780	-0.04%
2022/01/25	70.6	224.33	55	224.91	219.00	15.6	4,901	0.32%
2022/01/24	78	232.31	74.4	231.98	231.50	3.6	5,016	0.07%
2022/01/21	105.1	243.87	79.3	243.17	233.00	25.8	5,012	0.51%	大買/
2022/01/20	118.1	247.52	127.1	248.34	254.00	-9.1	5,042	-0.18%	大買/大賣/
2022/01/19	153.3	246.49	176.2	246.70	246.50	-22.9	5,063	-0.45%	大買/大賣/
2022/01/18	222.2	248.31	202.1	246.93	246.00	20.1	4,986	0.40%	大買/大賣/
2022/01/17	92.7	237.46	107.9	236.16	244.50	-15.2	4,856	-0.31%	大賣/
2022/01/14	47.1	227.12	48.5	227.18	230.00	-1.4	4,776	-0.03%
2022/01/13	101.9	237.05	91.6	235.97	229.00	10.3	4,754	0.22%	大買/
2022/01/12	395.5	249.00	390.1	246.69	242.50	5.4	4,737	0.11%	大買/大賣/
2022/01/11	377.9	241.71	381	242.35	245.00	-3.2	4,546	-0.07%	大買/大賣/
2022/01/10	76.5	235.67	124.4	235.58	239.00	-47.9	4,355	-1.10%	大賣/
2022/01/07	53.2	225.82	64.5	224.24	221.50	-11.3	4,261	-0.26%
2022/01/06	82.3	219.59	90.5	216.98	223.00	-8.2	4,186	-0.20%
2022/01/05	4	215.77	10	218.85	219.50	-6	4,131	-0.14%
2022/01/04	4	218.00	1	217.00	217.50	3	4,133	0.07%
2022/01/03	31.1	220.53	32.3	221.78	220.00	-1.1	4,150	-0.03%
2021/12/30	9.1	219.34	21	219.14	219.00	-11.9	4,126	-0.29%
2021/12/29	5	213.60	2	213.00	213.50	3	4,106	0.07%
2021/12/28	8.6	214.24	3	214.67	213.50	5.6	4,111	0.14%
2021/12/27	9.3	214.02	3.2	214.04	213.50	6.1	4,112	0.15%
2021/12/24	17	218.71	6	216.00	215.50	11	4,111	0.27%
2021/12/23	7.4	217.89	5	217.42	215.50	2.4	4,102	0.06%
2021/12/22	11.1	217.19	10	216.65	216.00	1.1	4,098	0.03%
2021/12/21	21.1	217.05	21.2	216.98	218.50	-0.1	4,095	0.00%
2021/12/20	14.1	217.01	13	217.16	216.50	1.1	4,077	0.03%
2021/12/17	92.4	221.76	35.7	219.30	216.00	56.7	4,054	1.40%
2021/12/16	62.3	234.15	91	233.57	235.50	-28.7	3,921	-0.73%
2021/12/15	33.2	220.56	23.3	219.82	219.50	9.9	3,761	0.26%
2021/12/14	46.1	224.35	43.7	225.12	223.00	2.5	3,729	0.07%
2021/12/13	30.1	223.27	42.2	224.56	223.50	-12	3,672	-0.33%
2021/12/10	8.4	214.85	7	214.14	214.00	1.4	3,618	0.04%
2021/12/09	15.3	219.80	28.2	220.53	219.00	-13	3,608	-0.36%
2021/12/08	72.7	225.23	43.2	220.43	219.50	29.5	3,594	0.82%
2021/12/07	73.4	224.54	109.1	225.59	227.50	-35.7	3,481	-1.02%	大賣/
2021/12/06	32.3	220.92	40.3	220.70	222.00	-7.9	3,405	-0.23%
2021/12/03	16.2	212.76	20.6	214.49	215.00	-4.4	3,392	-0.13%
2021/12/02	9.2	207.85	10	207.50	205.50	-0.8	3,399	-0.02%
2021/12/01	7.1	208.87	10	208.05	209.00	-2.9	3,427	-0.08%
2021/11/30	19.3	207.87	12	208.08	209.50	7.3	3,457	0.21%
2021/11/29	14.1	208.88	15.4	205.69	211.00	-1.2	3,490	-0.04%
2021/11/26	27.4	208.68	25	210.42	206.00	2.4	3,507	0.07%
2021/11/25	39.6	211.38	25.1	210.15	206.00	14.4	3,497	0.41%
2021/11/24	47.8	222.72	37.2	221.36	217.00	10.6	3,481	0.30%
2021/11/23	25.2	218.81	27.4	219.83	222.00	-2.2	3,432	-0.06%
2021/11/22	42.3	219.82	49.9	217.78	221.50	-7.7	3,470	-0.22%
2021/11/19	29.3	209.18	34	210.22	209.50	-4.7	3,454	-0.14%
2021/11/18	34.6	214.24	18.5	214.84	209.50	16.1	3,435	0.47%
2021/11/17	12	216.00	13.1	216.69	217.50	-1.1	3,416	-0.03%
2021/11/16	56	215.24	51.1	216.37	214.50	4.9	3,416	0.14%
2021/11/15	38.4	215.74	46.2	214.69	214.50	-7.8	3,404	-0.23%
2021/11/12	32.2	207.58	33.9	207.22	206.50	-1.7	3,370	-0.05%
2021/11/11	38.4	213.00	41.3	215.12	215.00	-2.9	3,313	-0.09%
2021/11/10	20.1	215.12	23.3	215.89	214.50	-3.3	3,305	-0.10%
2021/11/09	18.4	218.43	28.1	217.69	214.50	-9.7	3,339	-0.29%
2021/11/08	68.4	225.28	71	224.83	221.00	-2.6	3,316	-0.08%
2021/11/05	35.3	217.13	39.4	216.04	222.00	-4.1	3,209	-0.13%
2021/11/04	65.7	225.97	39.4	225.16	219.50	26.3	3,141	0.84%
2021/11/03	61.1	224.16	62.6	223.66	223.00	-1.5	3,087	-0.05%
2021/11/02	128.1	223.79	124.7	221.05	225.00	3.4	2,991	0.11%	大買/大賣/
2021/11/01	98.3	219.08	99.1	219.60	216.50	-0.8	2,875	-0.03%
2021/10/29	34.4	211.36	24.8	211.14	210.00	9.6	2,747	0.35%
2021/10/28	141.5	217.64	142.1	217.09	214.00	-0.6	2,742	-0.02%	大買/大賣/
2021/10/27	48	210.10	82.5	213.16	219.00	-34.4	2,697	-1.28%
2021/10/26	26.2	199.29	38.6	199.18	199.50	-12.4	2,800	-0.44%
2021/10/25	47.6	199.66	20.6	199.27	197.00	27	2,950	0.92%
2021/10/22	23.1	201.24	28.4	201.73	202.00	-5.4	3,068	-0.17%
2021/10/21	42	203.11	51.3	203.83	199.00	-9.3	3,447	-0.27%
2021/10/20	35.2	199.70	54.2	201.21	205.00	-19	3,685	-0.52%
2021/10/19	73.1	194.09	83.3	195.32	199.00	-10.2	3,722	-0.27%
2021/10/18	136.5	194.94	141.9	195.12	196.50	-5.4	3,646	-0.15%	大買/大賣/
2021/10/15	13	184.42	39.7	186.43	188.50	-26.7	3,467	-0.77%
2021/10/14	10.2	177.15	11.1	173.46	171.50	-0.9	3,391	-0.03%
2021/10/13	7	177.36	12.5	177.72	179.50	-5.5	3,423	-0.16%
2021/10/12	12.1	179.92	18.4	180.46	180.50	-6.3	3,424	-0.18%
2021/10/08	8	176.94	8	175.89	177.00	0	3,416	0.00%
2021/10/07	6	167.67	8.7	166.55	168.00	-2.7	3,401	-0.08%
2021/10/06	6.3	160.32	16.2	160.42	160.00	-9.9	3,428	-0.29%
2021/10/05	8.1	163.13	8	161.00	165.50	0.1	3,429	0.00%
2021/10/04	3.1	165.37	5.3	166.07	163.50	-2.1	3,424	-0.06%
2021/10/01	8.4	166.45	5.1	165.43	165.50	3.3	3,415	0.10%
2021/09/30	3.1	169.33	1	173.50	173.50	2.1	3,414	0.06%
2021/09/29	8.8	170.40	6.2	168.63	168.50	2.6	3,411	0.08%
2021/09/28	12	178.50	4.3	177.62	176.50	7.8	3,419	0.23%
2021/09/27	9	182.67	6	181.42	181.00	3	3,418	0.09%
2021/09/24	4.1	184.40	5.1	183.82	186.00	-1	3,426	-0.03%
2021/09/23	5.1	182.97	2.1	184.20	181.00	3.1	3,428	0.09%
2021/09/22	4.1	184.12	3.8	182.97	184.00	0.3	3,429	0.01%
2021/09/17	1	187.99	2.4	187.43	188.50	-1.3	3,439	-0.04%
2021/09/16	0.2	184.56	4.1	184.87	186.00	-3.9	3,467	-0.11%
2021/09/15	11.5	184.48	7	186.38	184.00	4.4	3,508	0.13%
2021/09/14	2.6	190.41	0.1	190.00	189.00	2.5	3,524	0.07%
2021/09/13	20.6	192.91	17.6	191.02	190.00	3	3,520	0.09%
2021/09/10	11.4	194.38	12.4	194.42	195.00	-1	3,516	-0.03%
2021/09/09	25.3	193.71	19.7	191.50	197.50	5.7	3,519	0.16%
2021/09/08	32.6	192.79	43.3	191.99	187.00	-10.6	3,522	-0.30%
2021/09/07	27.2	194.33	23.4	193.66	194.00	3.8	3,486	0.11%
2021/09/06	21.2	196.21	36.7	196.75	192.00	-15.5	3,449	-0.45%
2021/09/03	43.5	194.73	32.6	194.84	195.50	10.9	3,442	0.32%
2021/09/02	17.1	197.64	50.5	197.66	197.00	-33.4	3,413	-0.98%
2021/09/01	28.1	193.03	32.3	193.61	193.00	-4.2	3,349	-0.13%
2021/08/31	23.3	187.67	17.8	187.71	190.00	5.5	3,333	0.17%
2021/08/30	17.4	186.94	26.8	187.46	186.50	-9.4	3,359	-0.28%
2021/08/27	27.1	184.92	44.3	184.19	180.00	-17.2	3,326	-0.52%
2021/08/26	64	185.02	61.3	184.70	182.50	2.7	3,304	0.08%
2021/08/25	6	174.83	19.2	176.32	184.50	-13.2	3,246	-0.41%
2021/08/24	7.1	169.22	11.2	168.99	168.00	-4.1	3,232	-0.13%
2021/08/23	27.6	170.83	28	169.82	169.50	-0.5	3,240	-0.01%
2021/08/20	4	163.88	3.4	164.48	164.00	0.6	3,250	0.02%
2021/08/19	8.4	166.44	13.2	166.74	161.50	-4.9	3,240	-0.15%
2021/08/18	14.7	164.79	14	164.53	171.50	0.6	3,230	0.02%
2021/08/17	10.6	169.34	11.1	169.46	165.00	-0.5	3,216	-0.02%
2021/08/16	32.7	172.47	33.8	170.98	171.00	-1.2	3,208	-0.04%
2021/08/13	57.6	183.21	42.1	182.55	178.00	15.5	3,180	0.49%
2021/08/12	17.4	178.39	16.3	178.58	178.00	1.1	3,117	0.04%
2021/08/11	16.9	180.74	22.2	178.05	177.00	-5.3	3,128	-0.17%
2021/08/10	16.5	181.03	27.6	181.32	180.50	-11.1	3,117	-0.36%
2021/08/09	28.7	186.94	47.8	188.79	182.00	-19	3,125	-0.61%
2021/08/06	21.9	195.09	19.1	194.61	194.50	2.8	3,091	0.09%
2021/08/05	52.5	196.96	91.4	195.40	195.00	-38.9	3,087	-1.26%
2021/08/04	86.3	203.77	61.4	202.77	200.50	24.9	3,078	0.81%
2021/08/03	61.4	207.71	63	207.59	205.50	-1.6	3,046	-0.05%
2021/08/02	164.7	207.98	135.8	207.16	204.50	28.9	3,002	0.96%	大買/大賣/
2021/07/30	187.5	212.97	161.6	213.78	208.00	25.9	2,914	0.89%	大買/大賣/
2021/07/29	108.9	204.14	135.9	205.98	212.00	-27	2,683	-1.01%	大買/大賣/
2021/07/28	179.4	197.24	148.7	193.73	193.00	30.7	2,522	1.22%	大買/大賣/
2021/07/27	276.8	204.62	276.8	206.44	207.00	0	2,399	0.00%	大買/大賣/
2021/07/26	251.5	200.31	217.9	197.89	194.00	33.5	2,013	1.67%	大買/大賣/
2021/07/23	61.2	190.12	51.7	191.49	196.50	9.4	1,718	0.55%
2021/07/22	1.1	177.64	27.9	178.98	179.00	-26.8	1,592	-1.68%
2021/07/21	7.4	171.39	6.1	171.83	170.50	1.3	1,576	0.08%
2021/07/20	12.4	175.17	2	173.01	172.50	10.4	1,582	0.66%
2021/07/19	23.3	180.73	16.6	180.18	179.50	6.7	1,576	0.42%
2021/07/16	11	176.18	6.1	177.41	175.50	4.9	1,585	0.31%
2021/07/15	12.5	179.21	20.1	176.78	177.00	-7.5	1,610	-0.47%
2021/07/14	12.2	177.30	5	179.20	180.00	7.1	1,615	0.44%
2021/07/13	15.7	178.16	14.1	178.96	175.50	1.6	1,639	0.10%
2021/07/12	2	173.26	6	175.00	174.00	-4	1,636	-0.24%
2021/07/09	4.6	172.06	7.5	172.40	173.00	-2.9	1,649	-0.18%
2021/07/08	3	174.50	3	175.17	174.50	0	1,738	0.00%
2021/07/07	2.2	175.73	4.1	175.77	175.00	-1.9	1,824	-0.10%
2021/07/06	1.2	173.65	4	173.50	173.00	-2.8	1,946	-0.15%
2021/07/05	11.2	176.06	7.7	176.51	175.00	3.5	2,035	0.17%
2021/07/02	1.2	167.49	1.1	171.73	173.00	0.1	2,249	0.00%
2021/07/01	9.6	169.99	9.2	169.61	167.00	0.4	2,388	0.02%
2021/06/30	5.7	173.69	4.1	174.52	173.00	1.6	2,522	0.06%
2021/06/29	6.9	173.97	5.1	174.67	172.50	1.8	2,605	0.07%
2021/06/28	17.1	177.44	28.8	176.11	176.00	-11.7	2,663	-0.44%
2021/06/25	32.6	186.14	16.4	185.27	179.50	16.2	2,677	0.61%
2021/06/24	28.1	182.75	20.2	183.55	184.00	7.9	2,692	0.29%
2021/06/23	9.1	178.78	23.1	178.56	179.50	-14	2,664	-0.53%
2021/06/22	12.1	174.69	2.2	174.01	172.50	9.9	2,655	0.37%
2021/06/21	6.1	175.93	4.3	177.26	174.00	1.8	2,685	0.07%
2021/06/18	8.3	178.43	4.7	178.22	179.50	3.6	2,721	0.13%
2021/06/17	8	178.69	19.1	177.10	178.50	-11.1	2,716	-0.41%
2021/06/16	3.1	172.36	5	172.80	172.00	-1.9	2,706	-0.07%
2021/06/15	6	172.00	9.1	174.61	175.50	-3.1	2,738	-0.11%
2021/06/11	23.5	173.54	29.4	174.76	171.00	-5.9	2,867	-0.21%
2021/06/10	5.3	175.85	13.2	176.85	176.00	-7.9	2,887	-0.27%
2021/06/09	11.1	175.16	16.8	174.61	176.50	-5.7	2,984	-0.19%
2021/06/08	39.3	175.93	15	175.67	174.00	24.3	2,995	0.81%
2021/06/07	34	173.54	17.3	172.05	175.50	16.8	2,992	0.56%
2021/06/04	2.1	167.76	8.1	167.46	168.00	-6	2,950	-0.20%
2021/06/03	6.1	169.26	8.1	168.89	167.00	-2.1	2,941	-0.07%
2021/06/02	10.2	169.11	10.1	169.85	168.00	0.1	2,945	0.00%
2021/06/01	17.5	167.45	13.2	166.80	166.00	4.3	2,969	0.14%
2021/05/31	8.3	163.27	8.1	163.70	163.00	0.2	2,948	0.01%
2021/05/28	10.7	161.38	11.3	160.29	162.00	-0.6	2,940	-0.02%
2021/05/27	4.1	152.91	2	154.00	153.50	2.1	2,943	0.07%
2021/05/26	5.1	154.12	7.3	154.43	155.00	-2.2	2,994	-0.07%
2021/05/25	6	153.58	9.2	153.74	153.00	-3.2	2,995	-0.11%
2021/05/24	5	148.40	6	145.50	150.00	-1	2,989	-0.03%
2021/05/21	2	144.00	2	144.00	145.00	0	2,992	0.00%
2021/05/20	5	142.10	12	141.29	141.00	-7	3,010	-0.23%
2021/05/19	11.2	141.44	2	141.50	140.00	9.2	3,026	0.30%
2021/05/18	14.3	140.11	11.5	142.82	145.00	2.7	3,011	0.09%
2021/05/17	5.2	138.35	10.4	137.76	134.50	-5.2	2,997	-0.17%
2021/05/14	9.2	146.53	5	152.89	142.50	4.2	2,965	0.14%
2021/05/13	9.2	147.10	18.1	143.69	147.00	-8.9	2,940	-0.30%
2021/05/12	6.6	147.18	18.9	147.08	147.00	-12.3	2,919	-0.42%
2021/05/11	7.8	161.26	4.9	163.59	159.00	3	2,877	0.10%
2021/05/10	3.1	169.15	0.2	168.05	167.00	2.9	2,860	0.10%
2021/05/07	6.3	168.70	6.5	169.01	172.50	-0.3	2,877	-0.01%
2021/05/06	1.2	160.96	1.1	163.82	161.00	0.1	2,892	0.00%
2021/05/05	6.6	163.30	7	162.00	159.50	-0.4	2,883	-0.01%
2021/05/04	8	163.59	9.6	163.28	165.00	-1.6	2,880	-0.06%
2021/05/03	8.3	175.77	8.8	174.69	172.50	-0.5	2,851	-0.02%
2021/04/29	0	184.00	5.5	184.80	184.00	-5.4	2,846	-0.19%
2021/04/28	8.5	185.27	4.1	185.14	184.50	4.4	2,849	0.15%
2021/04/27	20.4	188.93	8.3	188.60	187.00	12.1	2,902	0.42%
2021/04/26	29.2	190.77	11.3	190.03	189.50	17.9	2,903	0.62%
2021/04/23	7	188.36	8.1	188.82	189.00	-1.1	2,903	-0.04%
2021/04/22	14.9	188.64	23.4	190.05	185.00	-8.4	2,930	-0.29%
2021/04/21	30	189.82	9.2	188.85	187.00	20.7	2,918	0.71%
2021/04/20	9.4	191.92	10.1	192.21	192.50	-0.8	2,900	-0.03%
2021/04/19	15.3	190.04	19.9	189.99	191.50	-4.6	2,900	-0.16%
2021/04/16	14.9	188.20	10	188.55	186.50	4.9	2,883	0.17%
2021/04/15	15.2	185.81	13	186.35	188.00	2.1	2,873	0.07%
2021/04/14	64	187.16	53.1	186.64	189.50	11	2,868	0.38%
2021/04/13	41.6	188.88	45.1	187.60	182.50	-3.5	2,823	-0.12%
2021/04/12	47.5	199.99	41.5	199.14	195.50	6.1	2,747	0.22%
2021/04/09	38.4	218.94	45.1	219.37	217.00	-6.8	2,654	-0.25%
2021/04/08	94.8	223.26	79.6	223.31	220.00	15.2	2,632	0.58%
2021/04/07	51.7	206.60	65	205.97	216.00	-13.3	2,409	-0.55%
2021/04/06	54	196.36	69.2	196.06	196.50	-15.2	2,265	-0.67%
2021/04/01	35	181.66	19.3	181.72	184.00	15.7	2,128	0.74%
2021/03/31	17.2	175.92	14.6	176.62	181.00	2.6	2,047	0.13%
2021/03/30	10.9	172.74	12.3	173.50	174.00	-1.3	1,986	-0.07%
2021/03/29	4.1	171.72	32.2	170.37	173.50	-28.2	1,963	-1.43%
2021/03/26	2.2	164.48	13	165.50	166.50	-10.9	1,931	-0.56%
2021/03/25	26.2	161.63	6.1	162.09	161.00	20.1	1,930	1.04%
2021/03/24	21.4	166.61	25.8	166.21	164.00	-4.4	1,919	-0.23%
2021/03/23	16.7	171.32	16.6	172.68	170.50	0.1	1,907	0.01%
2021/03/22	9.2	169.52	8.2	170.65	169.00	1	1,871	0.05%
2021/03/19	12.1	169.10	8.2	170.66	168.50	3.9	1,874	0.21%
2021/03/18	24.1	171.12	25.7	170.44	172.00	-1.5	1,873	-0.08%
2021/03/17	58.5	173.67	52.5	173.35	170.00	6.1	1,903	0.32%
2021/03/16	25.3	169.60	18	167.97	168.00	7.3	1,785	0.41%
2021/03/15	35.3	167.92	52.3	166.65	169.00	-17	1,781	-0.95%
2021/03/12	6.9	160.09	8.4	160.57	159.50	-1.5	1,731	-0.09%
2021/03/11	3.2	160.27	17.8	159.96	161.50	-14.6	1,798	-0.81%
2021/03/10	3.4	155.59	5.2	157.32	155.00	-1.8	1,828	-0.10%
2021/03/09	1.1	154.12	3	153.69	154.50	-1.9	1,857	-0.10%
2021/03/08	8.3	155.07	1	154.00	154.50	7.3	1,911	0.38%
2021/03/05	22.1	160.45	28.1	159.76	157.00	-6.1	1,947	-0.31%
2021/03/04	3.8	157.05	0	0.00	155.50	3.8	2,024	0.19%
2021/03/03	4.1	156.09	3	155.50	157.00	1.1	2,232	0.05%
2021/03/02	27.4	155.84	4	152.63	152.50	23.4	2,237	1.04%
2021/02/26	29	162.90	10.1	162.87	159.00	19	2,229	0.85%
2021/02/25	5.5	161.45	3	162.35	162.00	2.4	2,200	0.11%
2021/02/24	7.5	161.96	7	163.14	160.50	0.5	2,221	0.02%
2021/02/23	14.1	161.47	8	161.13	162.00	6.1	2,226	0.27%
2021/02/22	7.5	161.83	20.1	163.00	163.00	-12.6	2,267	-0.56%
2021/02/19	18.2	160.23	7	159.93	158.50	11.2	2,280	0.49%
2021/02/18	3	160.00	18	160.31	159.50	-15	2,302	-0.65%
2021/02/17	4	157.25	0	0.00	156.50	4	2,340	0.17%
2021/02/05	7	153.28	4	153.63	155.00	3	2,349	0.13%
2021/02/04	0	0.00	1	153.50	153.00	-1	2,357	-0.04%
2021/02/03	2	152.75	2.1	154.50	152.00	-0.1	2,378	0.00%
2021/02/02	6	153.43	7	155.43	153.50	-1	2,413	-0.04%
2021/02/01	4.2	152.29	5.3	153.54	152.00	-1.1	2,413	-0.04%
2021/01/29	26.1	158.21	4	159.75	156.00	22.1	2,409	0.92%
2021/01/28	22.1	163.38	23.1	163.78	163.50	-1.1	2,388	-0.04%
2021/01/27	6	161.08	6	161.92	161.00	0	2,365	0.00%
2021/01/26	6	163.33	14	164.75	160.50	-8	2,365	-0.34%
2021/01/25	5	160.00	2.1	162.48	164.00	2.9	2,342	0.12%
2021/01/22	6	161.58	34.3	162.06	162.50	-28.3	2,325	-1.22%
2021/01/21	7	157.79	1	157.50	157.50	6	2,310	0.26%
2021/01/20	22.4	161.01	21	161.71	157.50	1.4	2,310	0.06%
2021/01/19	4	156.25	16.2	157.70	159.00	-12.2	2,253	-0.54%
2021/01/18	14.1	151.75	10	151.50	152.00	4.1	2,274	0.18%
2021/01/15	23.3	155.57	4	156.00	154.50	19.3	2,283	0.85%
2021/01/14	9.5	163.54	15	164.53	160.50	-5.5	2,296	-0.24%
2021/01/13	2	159.66	2	157.50	160.00	0	2,329	0.00%
2021/01/12	8.1	156.19	8	155.94	155.00	0.1	2,315	0.00%
2021/01/11	7	158.93	4	162.63	157.50	3	2,310	0.13%
2021/01/08	10.1	156.26	4	155.75	155.00	6.1	2,319	0.26%
2021/01/07	15.3	159.03	8	159.19	158.00	7.3	2,305	0.32%
2021/01/06	38.1	163.87	14	161.71	159.50	24.1	2,281	1.06%
2021/01/05	22	168.89	17.2	168.92	170.00	4.9	2,239	0.22%
2021/01/04	32.9	167.70	24.1	170.07	171.00	8.8	2,234	0.39%
2020/12/31	16.1	168.01	22.2	168.78	167.00	-6.1	2,194	-0.28%
2020/12/30	1	160.50	5.1	162.38	162.00	-4.1	2,126	-0.19%
2020/12/29	2	160.50	1	159.50	159.50	1	2,134	0.05%
2020/12/28	4	161.25	8	161.19	160.00	-4	2,132	-0.19%
2020/12/25	3	158.33	3	158.67	158.50	0	2,122	0.00%
2020/12/24	1	155.00	4	156.38	158.00	-3	2,117	-0.14%
2020/12/23	0	0.00	1	153.00	153.50	-1	2,115	-0.05%
2020/12/22	11	155.91	7	154.21	153.00	4	2,142	0.19%
2020/12/21	2	154.75	2	156.25	158.50	0	2,147	0.00%
2020/12/18	0.2	156.81	1	155.00	154.50	-0.8	2,141	-0.04%
2020/12/17	6.2	156.95	11	157.59	155.50	-4.8	2,154	-0.22%
2020/12/16	8	160.19	6	159.75	159.50	2	2,159	0.09%
2020/12/15	8.1	160.70	8	161.19	159.00	0	2,204	0.00%
2020/12/14	20	162.50	16	164.63	164.50	4	2,213	0.18%
2020/12/11	24.2	169.62	27.2	170.33	165.50	-2.9	2,255	-0.13%
2020/12/10	20	174.00	7	173.29	176.00	13	2,213	0.59%
2020/12/09	22.2	176.93	9	178.56	175.50	13.2	2,237	0.59%
2020/12/08	14	176.14	28	176.71	176.50	-14	2,192	-0.64%
2020/12/07	42	175.11	37	175.39	172.50	5	2,141	0.23%
2020/12/04	37	172.23	42	172.57	172.00	-5	2,065	-0.24%
2020/12/03	17.1	169.62	13	169.42	167.00	4.1	2,016	0.20%
2020/12/02	26	170.92	33	171.73	172.00	-7	2,000	-0.35%
2020/12/01	34.3	165.69	29	167.66	170.50	5.3	1,968	0.27%
2020/11/30	71.3	173.54	53	171.90	166.50	18.2	1,947	0.93%
2020/11/27	49.1	171.58	65.2	170.68	175.00	-16.1	1,926	-0.83%
2020/11/26	12	159.42	14	159.61	159.50	-2	1,780	-0.11%
2020/11/25	5.1	157.51	5	159.60	157.00	0.1	1,777	0.01%
2020/11/24	14.2	158.84	10	158.65	157.00	4.2	1,763	0.24%
2020/11/23	18	160.25	18	161.14	160.00	0	1,761	0.00%
2020/11/20	8.2	158.94	7	159.50	158.50	1.2	1,777	0.06%
2020/11/19	29.2	161.26	28	161.75	161.50	1.2	1,776	0.07%
2020/11/18	10	159.15	16	159.50	160.00	-6	1,769	-0.34%
2020/11/17	23	156.54	27	156.57	156.00	-4	1,744	-0.23%
2020/11/16	9	154.83	13.1	155.34	155.00	-4.1	1,724	-0.23%
2020/11/13	0.1	150.50	9	147.12	150.00	-8.9	1,677	-0.53%
2020/11/12	6	145.41	0	0.00	144.00	6	1,668	0.36%
2020/11/11	5	147.20	0	0.00	146.00	5	1,679	0.30%
2020/11/10	9	151.50	20	152.80	150.50	-11	1,678	-0.66%
2020/11/09	3	147.00	3	146.17	147.00	0	1,646	0.00%
2020/11/06	1	145.00	0	0.00	144.00	1	1,669	0.06%
2020/11/05	1	149.00	5	147.50	147.00	-4	1,688	-0.24%
2020/11/04	1	143.00	3	145.33	145.50	-2	1,686	-0.12%
2020/11/03	3.1	141.10	3	142.33	141.50	0.1	1,682	0.01%
2020/11/02	1	138.02	3	137.50	138.00	-2	1,699	-0.12%
2020/10/30	1	139.97	4	139.50	139.00	-3	1,728	-0.17%
2020/10/29	2.1	140.79	2	140.75	141.50	0.1	1,779	0.01%
2020/10/28	5	145.80	2	147.75	144.00	3	1,775	0.17%
2020/10/27	10	148.20	5	147.60	149.00	5	1,785	0.28%
2020/10/26	23	153.48	33	153.85	150.50	-10	1,795	-0.56%
2020/10/23	18	148.89	28	148.45	149.50	-10	1,763	-0.57%
2020/10/22	66.1	147.61	48	146.21	144.50	18.1	1,789	1.01%
2020/10/21	27	147.65	50	148.46	149.00	-23	1,749	-1.31%
2020/10/20	2	133.75	2	134.50	135.50	0	1,702	0.00%
2020/10/19	7	133.79	5	134.20	135.00	2	1,742	0.11%
2020/10/16	16.1	134.44	7	134.64	132.50	9.1	1,779	0.51%
2020/10/15	6	140.50	1	143.00	139.50	5	1,787	0.28%
2020/10/14	0.1	146.00	0	0.00	142.50	0.1	1,811	0.00%
2020/10/13	1	142.00	3	142.50	142.50	-2	1,871	-0.11%
2020/10/12	11	143.05	2	142.00	142.00	9	1,932	0.47%
2020/10/08	3	148.50	1	150.00	146.50	2	1,961	0.10%
2020/10/07	2	150.00	0	0.00	149.50	2	2,004	0.10%
2020/10/06	2	150.50	2	151.50	151.50	0	2,029	0.00%
2020/10/05	1	146.02	1	146.50	145.50	0	2,083	0.00%
2020/09/29	2.1	146.53	2	146.00	146.00	0.1	2,139	0.01%
2020/09/28	0	0.00	1	144.50	146.50	-1	2,173	-0.05%
2020/09/25	7	142.93	2	145.50	141.00	5	2,228	0.22%
2020/09/24	13	148.85	2	150.50	147.50	11	2,236	0.49%
2020/09/23	6	154.26	2	153.75	154.50	4	2,266	0.18%
2020/09/22	8.1	154.13	7	154.86	153.00	1.1	2,307	0.05%
2020/09/21	28.1	159.91	19	159.29	158.50	9.1	2,306	0.40%
2020/09/18	18.1	167.23	15	169.00	164.00	3.1	2,303	0.13%
2020/09/17	12	167.13	13.3	167.14	168.00	-1.3	2,257	-0.06%
2020/09/16	27	166.37	33	165.50	165.00	-6	2,260	-0.27%
2020/09/15	8	162.44	3	162.50	160.00	5	2,221	0.23%
2020/09/14	12	159.96	14	160.43	162.00	-2	2,244	-0.09%
2020/09/11	1	150.50	2.2	152.61	152.50	-1.2	2,272	-0.05%
2020/09/10	2	154.75	2	151.00	150.50	0	2,280	0.00%
2020/09/09	5	151.20	8	150.81	153.00	-3	2,303	-0.13%
2020/09/08	1	155.00	1	154.50	155.00	0	2,312	0.00%
2020/09/07	4	160.88	7	159.00	152.00	-3	2,330	-0.13%
2020/09/04	5.1	157.51	2	157.25	157.00	3.1	2,359	0.13%
2020/09/03	5	166.50	4	164.13	163.50	1	2,374	0.04%
2020/09/02	89.1	169.93	86	169.53	168.00	3.1	2,348	0.13%
2020/09/01	13	162.42	15	160.60	165.00	-2	2,245	-0.09%
2020/08/31	0	0.00	2	159.75	153.00	-2	2,197	-0.09%
2020/08/28	3	153.00	6	153.92	154.00	-3	2,220	-0.14%
2020/08/27	7	156.36	8	156.81	153.00	-1	2,233	-0.04%
2020/08/26	15	156.97	26	156.23	156.50	-11	2,234	-0.49%
2020/08/25	5	152.40	3	153.33	151.50	2	2,222	0.09%
2020/08/24	2	150.00	4	148.88	152.00	-2	2,220	-0.09%
2020/08/21	1	136.50	4	140.13	142.00	-3	2,198	-0.14%
2020/08/20	6	136.33	4	135.88	133.00	2	2,214	0.09%
2020/08/19	4.1	145.93	2	143.50	144.00	2.1	2,244	0.09%
2020/08/18	3	149.17	5	148.70	146.50	-2	2,276	-0.09%
2020/08/17	5	152.50	9	153.22	153.50	-4	2,307	-0.17%
2020/08/14	4	145.75	4	147.75	149.00	0	2,375	0.00%
2020/08/13	2	145.50	3	142.50	141.50	-1	2,436	-0.04%
2020/08/12	19	137.42	9	139.89	142.00	10	2,484	0.40%
2020/08/11	5	145.00	2	144.25	142.00	3	2,496	0.12%
2020/08/10	4	151.25	12	151.50	151.00	-8	2,519	-0.32%
2020/08/07	4	156.88	0	0.00	153.00	4	2,557	0.16%
2020/08/06	10	158.95	2	159.50	158.00	8	2,618	0.31%
2020/08/05	14	161.36	11	161.41	162.50	3	2,688	0.11%
2020/08/04	16	159.25	23	157.65	158.50	-7	2,747	-0.25%
2020/08/03	4	152.00	1	153.00	152.00	3	2,762	0.11%
2020/07/31	10	153.00	5	152.80	153.50	5	2,828	0.18%
2020/07/30	3	153.00	3	153.83	153.00	0	2,855	0.00%
2020/07/29	4	152.00	2	151.50	151.50	2	2,848	0.07%
2020/07/28	5	155.20	9	156.11	155.00	-4	2,842	-0.14%
2020/07/27	3	154.00	4	153.75	150.50	-1	2,802	-0.04%
2020/07/24	6	154.25	2	154.00	150.00	4	2,798	0.14%
2020/07/23	10	157.60	15	158.20	158.00	-5	2,806	-0.18%
2020/07/22	9	155.44	11	154.14	155.50	-2	2,813	-0.07%
2020/07/21	8	148.13	12	147.67	147.00	-4	2,774	-0.14%
2020/07/20	8	141.38	3	142.67	142.00	5	2,755	0.18%
2020/07/17	18	147.86	8	149.06	148.50	10	2,757	0.36%
2020/07/16	11	157.09	7	154.64	154.00	4	2,751	0.15%
2020/07/15	12.1	171.32	9	168.78	163.00	3.1	2,715	0.11%
2020/07/14	25	177.76	28	176.52	175.50	-3	2,692	-0.11%
2020/07/13	14	174.11	12	174.42	176.00	2	2,655	0.08%
2020/07/10	19	174.84	15	176.90	173.00	4	2,635	0.15%
2020/07/09	0	0.00	2	174.00	171.00	-2	2,575	-0.08%
2020/07/08	9	177.21	8	176.00	174.00	1	2,573	0.04%
2020/07/07	9.1	180.21	10	179.05	177.00	-1	2,559	-0.04%
2020/07/06	15	184.80	7	183.14	180.00	8	2,574	0.31%
2020/07/03	21	180.19	24	182.40	182.00	-3	2,539	-0.12%
2020/07/02	11	175.64	8.1	175.52	176.00	2.9	2,528	0.11%
2020/07/01	5	171.70	4	172.88	172.00	1	2,496	0.04%
2020/06/30	3	163.17	4	161.88	163.00	-1	2,451	-0.04%
2020/06/29	4	158.75	1	160.98	157.00	3	2,435	0.12%
2020/06/24	0	0.00	3	165.17	165.00	-3	2,412	-0.12%
2020/06/23	1	164.52	3	167.17	166.00	-2	2,414	-0.08%
2020/06/22	1	161.50	8	163.75	165.00	-7	2,391	-0.29%
2020/06/19	10	162.80	2	163.50	162.00	8	2,386	0.34%
2020/06/18	5	167.20	16	161.13	168.50	-11	2,352	-0.47%
2020/06/17	6	154.83	1	154.50	153.50	5	2,281	0.22%
2020/06/16	5	154.10	10	156.20	157.00	-5	2,276	-0.22%
2020/06/15	3.1	150.48	2	149.25	149.00	1.1	2,259	0.05%
2020/06/12	4.1	146.36	6	149.42	152.50	-1.9	2,248	-0.09%
2020/06/11	7	147.43	13	150.38	150.50	-6	2,230	-0.27%
2020/06/10	13.1	143.34	6	140.17	144.00	7.1	2,190	0.33%
2020/06/09	6	149.58	4	150.50	149.00	2	2,164	0.09%
2020/06/08	6	149.50	1	151.50	150.00	5	2,173	0.23%
2020/06/05	6	153.40	11	152.59	150.00	-5	2,178	-0.23%
2020/06/04	17	151.56	7	151.71	152.00	10	2,184	0.46%
2020/06/03	10	156.25	4	156.25	155.00	6	2,163	0.28%
2020/06/02	7	157.51	3	157.83	159.00	4	2,146	0.19%
2020/06/01	4.1	157.80	10	161.15	161.00	-5.9	2,150	-0.27%
2020/05/29	1	151.00	0	0.00	153.50	1	2,126	0.05%
2020/05/28	1	157.00	12	154.08	154.00	-11	2,123	-0.52%
2020/05/27	4	153.24	1	152.50	150.00	3	2,113	0.14%
2020/05/26	7	156.50	10	152.50	154.50	-3	2,117	-0.14%
2020/05/25	2	143.00	11	145.91	146.00	-9	2,065	-0.44%
2020/05/22	23	150.11	11	149.05	147.50	12	2,038	0.59%
2020/05/21	23	151.11	6	148.42	151.00	17	2,005	0.85%
2020/05/20	11	143.82	9	141.89	147.50	2	1,939	0.10%
2020/05/19	7	131.00	8	133.31	134.50	-1	1,874	-0.05%
2020/05/18	2	130.25	2	129.50	130.50	0	1,837	0.00%
2020/05/15	10	127.20	8	125.88	126.00	2	1,811	0.11%
2020/05/14	4	131.25	15	130.77	128.00	-11	1,792	-0.61%
2020/05/13	17	131.32	17	130.15	136.50	0	1,751	0.00%
2020/05/12	17	123.47	14	126.86	132.00	3	1,702	0.18%
2020/05/11	16	121.81	7	120.14	120.00	9	1,633	0.55%
2020/05/08	2	116.00	14	118.57	119.00	-12	1,550	-0.77%
2020/05/07	8	104.69	29	106.01	108.50	-21	1,489	-1.41%
2020/05/06	6	94.38	22	95.63	99.00	-16	1,437	-1.11%
2020/05/05	0	0.00	5	91.60	90.60	-5	1,419	-0.35%
2020/05/04	9	90.61	2	89.65	90.30	7	1,426	0.49%
2020/04/30	6	92.20	0	0.00	92.70	6	1,447	0.41%
2020/04/29	1	91.50	2	92.15	92.70	-1	1,457	-0.07%
2020/04/28	14	92.50	1	91.10	92.00	13	1,470	0.88%
2020/04/27	5	94.72	8.3	92.73	95.00	-3.3	1,459	-0.23%
2020/04/24	2	87.45	0	0.00	87.20	2	1,440	0.14%
2020/04/23	4	90.20	1	89.80	89.00	3	1,439	0.21%
2020/04/22	1.3	89.92	8	89.14	91.00	-6.7	1,429	-0.47%
2020/04/21	8	87.43	25	88.76	87.90	-17	1,417	-1.20%
2020/04/20	1	83.50	3	86.27	87.00	-2	1,397	-0.14%
2020/04/17	0	0.00	7	82.31	80.40	-7	1,379	-0.51%
2020/04/16	0	0.00	2	78.75	80.50	-2	1,394	-0.14%
2020/04/15	2	80.25	1	80.10	80.10	1	1,403	0.07%
2020/04/14	2	79.65	2	79.35	79.70	0	1,428	0.00%
2020/04/13	8	81.18	0	0.00	78.20	8	1,449	0.55%
2020/04/10	12	84.85	9	84.21	84.80	3	1,455	0.21%
2020/04/09	10	85.77	7	85.94	85.40	3	1,498	0.20%
2020/04/08	2	73.05	3.1	77.14	81.40	-1.1	1,507	-0.07%
2020/04/07	4	73.10	3	73.57	74.00	1	1,512	0.07%
2020/04/06	4	70.03	4	68.40	71.90	0	1,532	0.00%
2020/04/01	0	0.00	1	66.00	66.90	-1	1,577	-0.06%
2020/03/30	0	0.00	2	64.45	66.50	-2	1,679	-0.12%
2020/03/27	6	68.50	3	69.17	66.40	3	1,738	0.17%
2020/03/26	2	66.00	2	66.85	67.80	0	1,798	0.00%
2020/03/25	6	67.72	1	68.00	67.80	5	1,794	0.28%
2020/03/24	1	61.20	12.1	63.96	64.60	-11.1	1,788	-0.62%
2020/03/23	12.1	58.92	0	0.00	58.80	12.1	1,772	0.68%
2020/03/20	4	64.93	1	65.30	65.00	3	1,770	0.17%
2020/03/19	0	0.00	5	60.88	60.50	-5	1,759	-0.28%
2020/03/18	1	68.00	3	74.00	67.20	-2	1,745	-0.11%
2020/03/17	3.1	74.02	2	72.00	73.30	1.1	1,738	0.06%
2020/03/16	6	78.62	5	78.70	75.50	1	1,734	0.06%
2020/03/13	4	77.35	4	77.88	81.70	0	1,724	0.00%
2020/03/12	3	82.33	1	80.70	81.70	2	1,718	0.12%
2020/03/11	8	88.41	10	89.69	87.00	-2	1,705	-0.12%
2020/03/10	7	83.64	2	84.15	86.50	5	1,688	0.30%
2020/03/09	5	89.02	0	0.00	87.50	5	1,661	0.30%
2020/03/06	1	93.50	1	93.70	93.50	0	1,648	0.00%
2020/03/05	1	98.10	11	97.96	96.50	-10	1,659	-0.60%
2020/03/04	5	90.90	4	90.68	91.10	1	1,634	0.06%
2020/03/03	11	95.78	6	96.73	93.50	5	1,626	0.31%
2020/03/02	6	91.78	4	92.25	92.00	2	1,623	0.12%
2020/02/27	15	98.33	4	96.05	94.60	11	1,611	0.68%
2020/02/26	0	0.00	1	104.50	104.00	-1	1,578	-0.06%
2020/02/25	6	104.42	2	105.25	105.00	4	1,586	0.25%
2020/02/24	4	104.38	4	104.50	106.00	0	1,576	0.00%
2020/02/21	13	108.81	3	108.83	106.50	10	1,570	0.64%
2020/02/20	4	112.88	1	111.50	112.00	3	1,548	0.19%
2020/02/19	1	115.50	2	114.50	115.00	-1	1,533	-0.07%
2020/02/18	4	113.50	0	0.00	112.50	4	1,514	0.26%
2020/02/17	1	116.00	7	115.71	114.50	-6	1,496	-0.40%
2020/02/14	1	109.50	2	109.75	109.50	-1	1,468	-0.07%
2020/02/13	4.3	110.89	2	108.75	109.00	2.3	1,460	0.16%
2020/02/12	1	109.50	17	110.91	113.00	-16	1,435	-1.11%
2020/02/11	6.5	107.73	5	107.20	107.50	1.5	1,414	0.11%
2020/02/10	1	102.00	7	104.93	104.50	-6	1,405	-0.43%
2020/02/07	21.2	106.93	1	105.50	105.50	20.2	1,401	1.44%
2020/02/06	1	105.00	4	108.25	113.00	-3	1,381	-0.22%
2020/02/05	4	104.25	4	103.63	103.00	0	1,359	0.00%
2020/02/04	6	105.83	1	107.50	107.00	5	1,340	0.37%
2020/02/03	2	103.00	2	104.25	106.00	0	1,320	0.00%
2020/01/31	2	110.00	3.2	112.69	113.50	-1.2	1,312	-0.09%
2020/01/30	12	117.33	1	116.50	116.50	11	1,292	0.85%
2020/01/20	2	126.50	8	127.88	129.00	-6	1,277	-0.47%
2020/01/17	2	124.25	7	124.29	123.00	-5	1,258	-0.40%
2020/01/16	0	0.00	2.1	125.07	126.00	-2.1	1,248	-0.17%
2020/01/15	4.2	123.21	4	123.50	124.00	0.2	1,244	0.02%
2020/01/14	7	124.00	12	125.67	128.00	-5	1,221	-0.41%
2020/01/13	1	117.00	2	118.00	118.00	-1	1,188	-0.08%
2020/01/10	9	117.83	7	117.57	116.00	2	1,174	0.17%
2020/01/09	4	122.00	2	123.75	122.00	2	1,140	0.18%
2020/01/08	7	123.36	8	122.50	120.00	-1	1,123	-0.09%
2020/01/07	7	128.93	9	129.72	130.00	-2	1,087	-0.18%
2020/01/06	6	126.92	12	125.46	126.00	-6	1,050	-0.57%
2020/01/03	18	133.22	10	132.30	134.00	8	1,016	0.79%
2020/01/02	9	124.72	18	126.64	129.50	-9	952	-0.95%
2019/12/31	9	117.72	1	118.00	118.00	8	888	0.90%
2019/12/30	13	122.96	13	121.04	122.00	0	855	0.00%
2019/12/27	11.1	120.31	1	125.50	126.50	10.1	800	1.26%
2019/12/25	13	104.04	8	104.25	111.00	5	733	0.68%
2019/12/24	7	96.40	1	97.00	96.50	6	657	0.91%
2019/12/23	12	93.79	6	92.80	96.10	6	617	0.97%
2019/12/20	5.1	86.27	1	85.80	91.40	4.1	552	0.74%