長聖 (6712)-國泰-敦南券商分點個股進出

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

長聖

(6712)

可現股當沖

股價
175.5
漲跌
▼0.5
漲幅
-0.28%
成交量
123張
產業
上櫃生技醫療類股
114人加入追蹤

立即追蹤
本地時間:13:30

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

長聖 (6712)籌碼相關－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
2024/11/22	0	0.00	2.1	175.48	175.50	-2.1	187	-1.12%
2024/11/21	0	175.75	0.3	175.00	176.00	-0.3	189	-0.16%
2024/11/20	0.1	174.56	0.1	175.00	175.50	0	190	0.02%
2024/11/19	0	175.50	0	175.50	175.00	0	190	0.00%
2024/11/18	0	175.00	0	0.00	173.50	0	194	0.01%
2024/11/15	0	174.52	0.1	175.00	174.50	-0.1	192	-0.04%
2024/11/14	3.6	174.97	1.1	174.10	174.50	2.6	194	1.33%
2024/11/13	3.5	177.13	0	0.00	177.50	3.5	187	1.85%
2024/11/12	1	180.50	0	0.00	181.50	1	184	0.57%
2024/11/11	1.5	181.00	1.1	181.46	181.50	0.4	185	0.19%
2024/11/08	0	180.93	2.1	181.50	180.50	-2	190	-1.07%
2024/11/07	0.2	180.05	0	0.00	180.50	0.2	195	0.08%
2024/11/06	5.1	181.10	3.1	181.98	180.50	2	196	1.02%
2024/11/05	0.1	181.98	7.6	181.17	181.50	-7.5	199	-3.74%
2024/11/04	0.3	186.20	3.8	186.42	185.50	-3.6	204	-1.74%
2024/11/01	1	182.50	2	183.75	185.50	-1	224	-0.45%
2024/10/30	3.4	182.81	1	183.50	183.50	2.4	234	1.02%
2024/10/29	5	183.19	1.5	183.17	183.50	3.5	234	1.50%
2024/10/28	2.1	183.26	1	183.51	183.50	1.1	237	0.46%
2024/10/25	4.1	184.75	3.1	185.02	184.50	1	242	0.40%
2024/10/24	1.4	183.42	1	183.00	183.00	0.4	246	0.18%
2024/10/23	0	182.50	1	182.50	183.00	-1	250	-0.40%
2024/10/22	1	181.00	3.4	181.33	182.00	-2.3	255	-0.92%
2024/10/21	3.1	180.66	3.1	180.98	181.00	0	265	0.01%
2024/10/18	3.1	181.32	2.5	181.01	181.00	0.6	290	0.20%
2024/10/17	1.3	182.38	1.1	182.09	182.00	0.2	306	0.08%
2024/10/16	0.2	181.00	0.2	181.50	181.50	0	312	-0.01%
2024/10/15	1.9	182.00	1	181.56	181.50	0.9	333	0.26%
2024/10/14	2.3	181.98	3	181.83	181.50	-0.7	379	-0.18%
2024/10/11	1.1	182.02	2	184.00	184.00	-0.9	383	-0.23%
2024/10/09	1.8	182.67	1.1	182.03	182.00	0.7	390	0.17%
2024/10/08	3.3	182.92	3	182.83	182.50	0.3	398	0.07%
2024/10/07	1	183.50	1	183.00	183.50	0	421	0.01%
2024/10/04	3.3	185.10	2	183.75	183.50	1.3	442	0.30%
2024/10/01	1.1	186.40	4	186.25	186.00	-2.9	449	-0.65%
2024/09/30	3.2	185.87	2	186.00	186.00	1.1	460	0.25%
2024/09/27	2.1	184.97	2.3	185.15	186.00	-0.2	473	-0.04%
2024/09/26	1.5	184.33	2.2	184.02	183.50	-0.7	484	-0.15%
2024/09/25	1.5	184.34	1	184.00	184.00	0.5	491	0.10%
2024/09/24	2	183.00	1	183.50	183.50	1	509	0.20%
2024/09/23	3.1	183.34	0	0.00	182.50	3.1	515	0.59%
2024/09/20	2.1	183.26	1.1	183.43	184.00	1.1	522	0.20%
2024/09/19	1	181.01	3.4	181.47	182.00	-2.3	523	-0.45%
2024/09/18	0.2	181.76	1.1	181.14	181.00	-0.9	526	-0.17%
2024/09/16	1	177.02	1	179.50	179.50	0	532	0.00%
2024/09/13	2.1	177.05	1.1	176.71	176.50	1	538	0.19%
2024/09/12	2.6	177.23	1	177.51	177.50	1.6	540	0.30%
2024/09/11	1.2	176.03	0	0.00	177.00	1.2	542	0.22%
2024/09/10	5.1	177.99	3.2	178.16	176.50	1.9	558	0.34%
2024/09/09	0.1	176.93	0.1	176.58	177.50	0	558	0.00%
2024/09/06	1.1	178.04	2.2	178.12	178.00	-1.1	560	-0.19%
2024/09/05	5.2	177.76	3	178.50	177.00	2.2	562	0.39%
2024/09/04	5.7	179.38	5.2	177.79	178.50	0.5	565	0.09%
2024/09/03	11.7	185.13	6	186.58	184.00	5.7	569	1.00%
2024/09/02	5	183.90	3	183.50	183.50	2	575	0.35%
2024/08/30	0.1	182.38	0	182.50	184.00	0.1	597	0.02%
2024/08/29	1.1	181.00	0	0.00	181.50	1.1	628	0.17%
2024/08/28	1.1	183.00	7	182.93	182.00	-5.9	666	-0.89%
2024/08/27	3	181.51	0	183.00	182.00	3	684	0.44%
2024/08/26	1.1	182.05	0	0.00	181.50	1.1	693	0.15%
2024/08/23	2.1	182.50	1	182.00	182.00	1.1	713	0.16%
2024/08/22	2.3	183.23	2.2	183.78	184.00	0	727	0.00%
2024/08/21	2	183.00	3	182.83	183.00	-1	732	-0.14%
2024/08/20	3.1	183.82	16.6	184.62	184.50	-13.5	733	-1.84%
2024/08/19	4.2	182.87	6.1	182.42	182.00	-1.9	734	-0.26%
2024/08/16	1.3	184.11	2.2	184.05	184.00	-0.9	735	-0.13%
2024/08/15	2	183.51	1	183.52	183.50	1	736	0.14%
2024/08/14	3.1	183.40	5	183.50	183.00	-1.9	742	-0.25%
2024/08/13	1.1	184.94	4	184.13	184.00	-2.9	750	-0.39%
2024/08/12	1	182.50	5.1	183.50	184.50	-4.1	752	-0.54%
2024/08/09	1.1	184.00	1	182.02	182.00	0.1	751	0.01%
2024/08/08	3.3	180.29	1.2	180.41	180.00	2.1	751	0.27%
2024/08/07	0.3	180.49	2	179.75	180.50	-1.7	775	-0.22%
2024/08/06	10.5	174.59	1.4	169.89	175.50	9.1	774	1.18%
2024/08/05	23	179.69	8.9	184.90	174.50	14.1	788	1.79%
2024/08/02	14.3	193.47	3	194.00	192.00	11.3	767	1.47%
2024/08/01	3.1	195.03	1.1	195.96	196.00	2	758	0.27%
2024/07/31	0.5	194.92	0.2	194.50	193.50	0.3	761	0.03%
2024/07/30	1.1	194.27	4.2	193.87	197.00	-3.1	763	-0.40%
2024/07/29	4.5	195.83	3	194.67	193.00	1.5	763	0.19%
2024/07/26	4.5	194.44	2.4	194.87	195.50	2.1	758	0.28%
2024/07/23	5.6	195.94	4	196.00	195.50	1.6	764	0.21%
2024/07/22	6.5	196.49	5.3	195.34	194.50	1.2	781	0.16%
2024/07/19	15.7	201.01	15.7	197.81	197.00	0	782	0.00%
2024/07/18	13.2	204.97	12.4	205.36	206.50	0.8	763	0.10%
2024/07/17	4.8	205.02	3.4	205.49	204.00	1.4	748	0.19%
2024/07/16	14	207.86	5.8	207.68	205.00	8.3	745	1.11%
2024/07/15	13.3	210.71	27.4	209.12	212.50	-14.1	737	-1.91%
2024/07/12	1.7	200.48	3.3	200.50	202.00	-1.6	693	-0.23%
2024/07/11	3.4	201.68	3.8	201.57	202.00	-0.4	691	-0.05%
2024/07/10	0	198.98	2.7	199.86	200.00	-2.7	692	-0.38%
2024/07/09	18.8	202.35	14.5	203.02	199.00	4.3	698	0.61%
2024/07/08	15.9	201.85	16.5	202.47	203.00	-0.6	679	-0.09%
2024/07/05	5.1	197.80	5.5	199.52	198.00	-0.4	663	-0.07%
2024/07/04	12.6	198.54	3.8	197.89	198.00	8.8	661	1.33%
2024/07/03	4.6	201.75	14.5	202.03	200.50	-9.9	655	-1.51%
2024/07/02	7.2	200.33	4.2	199.99	197.50	3	646	0.47%
2024/07/01	9.1	199.80	13	200.10	199.00	-3.9	640	-0.60%
2024/06/28	24.1	197.27	35.4	198.81	198.50	-11.3	643	-1.76%
2024/06/27	8.2	193.87	1.1	195.18	192.50	7.1	629	1.13%
2024/06/26	10.4	195.81	13.8	195.56	196.00	-3.4	625	-0.55%
2024/06/25	3.6	191.21	4.9	191.58	191.00	-1.2	625	-0.20%
2024/06/24	6.4	192.77	2.7	193.73	192.00	3.7	643	0.58%
2024/06/21	4.4	193.73	1.3	194.31	193.00	3.1	644	0.48%
2024/06/20	3.7	193.70	9.1	194.63	193.50	-5.4	647	-0.83%
2024/06/19	2.8	193.77	2.3	193.90	193.00	0.5	654	0.08%
2024/06/18	8.9	195.61	6.2	195.69	194.50	2.7	657	0.42%
2024/06/17	3.3	196.68	0.9	196.97	196.00	2.4	661	0.36%
2024/06/14	2.1	192.54	2.1	192.32	192.50	-0.1	662	-0.01%
2024/06/13	4.1	192.02	4.3	192.81	193.00	-0.3	684	-0.04%
2024/06/12	5.4	193.13	3.3	192.64	193.50	2.1	688	0.31%
2024/06/11	6.7	195.18	0.6	196.90	194.50	6.1	691	0.88%
2024/06/07	8.7	196.12	5	196.41	196.50	3.7	692	0.54%
2024/06/06	11	198.03	3.2	197.78	197.50	7.8	692	1.13%
2024/06/05	9.7	202.03	8.6	202.25	201.50	1.1	685	0.17%
2024/06/04	31.6	202.70	51.7	202.57	199.00	-20.1	683	-2.95%
2024/06/03	18.9	198.91	23.4	201.43	203.50	-4.5	669	-0.68%
2024/05/31	15.9	189.42	18.2	192.29	195.00	-2.3	644	-0.35%
2024/05/30	22.6	186.34	9.1	186.28	187.00	13.5	639	2.12%
2024/05/29	18.4	184.99	0.1	185.64	185.50	18.3	660	2.77%
2024/05/28	11.4	201.58	0.4	202.23	202.00	11	652	1.68%
2024/05/27	1.4	198.72	7.9	199.13	200.00	-6.5	665	-0.98%
2024/05/24	0.2	198.03	0	198.06	198.00	0.2	693	0.02%
2024/05/23	8.7	197.80	5	198.30	197.00	3.7	739	0.49%
2024/05/22	3.8	199.14	3.4	200.89	198.50	0.4	739	0.05%
2024/05/21	3.5	200.02	3	200.17	200.50	0.5	745	0.07%
2024/05/20	2.9	199.50	6	199.75	199.50	-3.1	751	-0.41%
2024/05/17	1.3	200.84	8.3	200.80	201.00	-6.9	748	-0.93%
2024/05/16	4.5	196.81	3.3	197.49	197.00	1.2	742	0.16%
2024/05/15	2.4	195.06	2.3	195.03	194.00	0.1	744	0.01%
2024/05/14	6.7	191.36	0	0.00	191.00	6.7	752	0.89%
2024/05/13	21.9	191.14	13.5	189.89	191.50	8.4	752	1.12%
2024/05/10	9.2	200.41	6	200.75	200.50	3.2	736	0.44%
2024/05/09	17.8	200.08	3.2	200.32	200.00	14.6	734	1.99%
2024/05/08	0.1	208.33	1.1	208.98	208.50	-1	711	-0.14%
2024/05/07	2.1	208.69	0.4	207.31	206.50	1.7	716	0.24%
2024/05/06	3.3	206.70	0.1	207.12	206.50	3.2	716	0.45%
2024/05/03	2.1	208.52	0.6	209.10	207.50	1.5	717	0.21%
2024/05/02	3.2	208.19	0.1	209.00	208.00	3.1	713	0.43%
2024/04/30	1.1	210.50	1	209.00	209.50	0.1	711	0.01%
2024/04/29	0.1	209.23	7.5	212.11	211.00	-7.3	715	-1.03%
2024/04/26	12.5	211.56	8.7	210.24	207.00	3.8	724	0.53%
2024/04/25	3.6	207.20	3	208.69	211.50	0.6	702	0.08%
2024/04/24	0.1	203.68	2.3	201.61	204.00	-2.1	693	-0.31%
2024/04/23	10.1	204.00	0.9	203.36	204.50	9.1	693	1.32%
2024/04/22	2.5	200.12	0.2	200.00	200.50	2.3	693	0.33%
2024/04/19	5.7	199.87	12.6	200.60	200.00	-6.9	693	-1.00%
2024/04/18	2.2	204.54	5.1	205.41	204.50	-2.9	683	-0.43%
2024/04/17	5.5	205.55	1.1	206.48	206.00	4.5	683	0.65%
2024/04/16	6.9	204.83	17.8	204.91	204.50	-10.9	683	-1.60%
2024/04/15	6.3	209.43	4.1	209.38	209.00	2.2	680	0.33%
2024/04/12	3.9	215.14	1	216.50	214.50	2.9	676	0.44%
2024/04/11	6.1	215.47	0	0.00	214.00	6.1	681	0.90%
2024/04/10	0.6	217.82	3.2	217.85	217.50	-2.6	677	-0.39%
2024/04/09	6.6	215.68	2.1	217.31	216.50	4.5	679	0.66%
2024/04/08	2.2	217.96	4.5	217.21	215.00	-2.3	679	-0.34%
2024/04/03	7.3	214.27	8.5	213.74	214.50	-1.1	675	-0.17%
2024/04/02	10.2	213.84	0	0.00	213.50	10.2	671	1.52%
2024/04/01	1.1	219.00	1.3	219.55	219.00	-0.2	659	-0.04%
2024/03/29	1.3	216.07	11.2	217.01	217.50	-10	657	-1.52%
2024/03/28	0.4	219.57	1.1	219.00	217.50	-0.6	654	-0.10%
2024/03/27	1.1	220.90	3	218.92	218.50	-2	646	-0.31%
2024/03/26	1.5	211.81	1.2	213.24	213.00	0.3	627	0.05%
2024/03/25	2	213.54	5.1	215.86	215.50	-3.1	621	-0.49%
2024/03/22	6.8	209.68	1.7	209.95	209.50	5	612	0.82%
2024/03/21	3.7	214.73	0.1	214.87	214.00	3.6	602	0.60%
2024/03/20	1.7	215.70	2.1	216.22	216.00	-0.4	599	-0.07%
2024/03/19	6.2	214.79	3.1	215.95	215.50	3.1	592	0.53%
2024/03/18	4.3	210.46	9.2	210.67	209.00	-4.9	577	-0.85%
2024/03/15	3.1	204.34	1.1	204.64	205.00	2	556	0.36%
2024/03/14	1.2	204.78	1.1	203.13	202.50	0.1	551	0.02%
2024/03/13	0.3	205.12	0.7	202.94	204.00	-0.4	547	-0.07%
2024/03/12	0.4	206.17	2.3	206.28	205.50	-1.9	545	-0.35%
2024/03/11	4.1	207.90	0.2	208.86	205.50	3.9	546	0.72%
2024/03/08	3.7	210.22	3.2	209.25	208.50	0.5	552	0.08%
2024/03/07	15.3	216.13	6.1	214.79	215.50	9.2	545	1.68%
2024/03/06	2.4	220.97	6.1	219.48	219.00	-3.7	531	-0.69%
2024/03/05	3.2	222.44	0.4	223.62	221.00	2.8	520	0.54%
2024/03/04	5	224.04	8.8	224.75	225.00	-3.8	508	-0.74%
2024/03/01	0.6	217.48	7	217.71	217.00	-6.5	482	-1.34%
2024/02/29	24.6	223.32	10.2	222.45	220.00	14.4	478	3.02%
2024/02/27	6.6	217.81	12.5	216.87	220.50	-5.9	450	-1.31%
2024/02/26	22.6	212.68	23.5	210.74	216.50	-0.9	424	-0.21%
2024/02/23	2.1	199.97	4.8	200.06	200.00	-2.7	379	-0.72%
2024/02/22	0	199.95	1	200.00	199.50	-1	379	-0.26%
2024/02/21	0.3	199.30	2.8	199.77	200.50	-2.6	372	-0.68%
2024/02/20	1	198.00	2.4	198.21	198.00	-1.4	365	-0.39%
2024/02/19	8.4	195.98	0	0.00	195.50	8.4	366	2.29%
2024/02/16	1.4	197.52	0	198.00	197.50	1.3	366	0.36%
2024/02/15	0	199.48	7.2	199.92	200.00	-7.2	365	-1.96%
2024/02/05	0.2	197.55	1.3	197.52	198.00	-1.1	372	-0.29%
2024/02/02	2.2	196.91	4.2	197.39	195.00	-2	386	-0.51%
2024/02/01	3	193.84	0	0.00	195.00	3	389	0.78%
2024/01/31	2	194.51	3.1	194.98	194.50	-1.1	394	-0.28%
2024/01/30	0	195.41	2	195.00	195.00	-2	412	-0.48%
2024/01/29	0	198.17	0.6	197.71	197.50	-0.6	414	-0.14%
2024/01/26	2	199.49	2.2	198.96	198.50	-0.2	424	-0.05%
2024/01/25	0.1	196.36	1.1	196.50	196.00	-1	434	-0.24%
2024/01/24	2	198.49	2	199.00	196.50	0	439	0.01%
2024/01/23	5	199.20	2.3	197.79	197.50	2.7	450	0.60%
2024/01/22	6.5	199.56	14.1	199.25	200.50	-7.7	464	-1.65%
2024/01/19	0.1	194.21	4.2	194.24	193.00	-4.1	474	-0.85%
2024/01/18	1.5	192.83	0	0.00	194.00	1.5	483	0.31%
2024/01/17	4.4	192.09	0.3	192.92	192.50	4.1	486	0.83%
2024/01/16	0.2	195.75	1	196.00	194.50	-0.8	489	-0.16%
2024/01/15	3	196.67	1.2	197.44	197.00	1.8	495	0.36%
2024/01/12	1.1	193.16	0.1	195.00	193.00	1	503	0.20%
2024/01/11	1.2	193.64	1.2	194.54	193.50	0	511	0.00%
2024/01/10	4.1	194.27	2	194.25	194.00	2	515	0.39%
2024/01/09	1.2	197.39	1	196.01	196.00	0.2	524	0.03%
2024/01/08	1.3	198.62	5.4	200.60	200.00	-4.1	528	-0.78%
2024/01/05	3.1	198.50	9.1	199.77	198.50	-6	529	-1.14%
2024/01/04	1	196.50	0.3	197.00	196.50	0.7	526	0.13%
2024/01/03	7.1	198.00	4.4	199.41	196.50	2.7	539	0.50%
2024/01/02	0.2	197.18	1.4	196.74	197.50	-1.2	548	-0.22%
2023/12/29	1.1	196.43	7.4	195.53	195.50	-6.4	563	-1.13%
2023/12/28	0.2	194.50	3.1	194.84	195.00	-2.9	578	-0.50%
2023/12/27	1.2	194.61	1.2	194.56	194.50	0.1	600	0.01%
2023/12/26	1.1	194.54	5.1	194.41	195.50	-4	617	-0.64%
2023/12/25	0.3	193.80	1.3	193.00	192.50	-0.9	621	-0.15%
2023/12/22	0.2	193.96	0	0.00	192.50	0.2	622	0.04%
2023/12/21	4.2	193.05	1.4	192.85	193.00	2.9	630	0.45%
2023/12/20	1.2	193.19	0.1	194.86	193.00	1.2	652	0.18%
2023/12/19	4.4	192.85	0	0.00	192.50	4.4	677	0.64%
2023/12/18	2.1	194.33	3.7	195.67	194.00	-1.6	682	-0.23%
2023/12/15	1.2	195.45	1	194.50	195.50	0.2	680	0.03%
2023/12/14	5.1	194.91	1.1	195.01	194.00	4	680	0.59%
2023/12/13	2.6	195.15	8	195.00	195.50	-5.4	682	-0.80%
2023/12/12	1.2	193.37	1	196.00	194.00	0.2	685	0.03%
2023/12/11	4.2	194.69	1	194.05	194.00	3.1	686	0.46%
2023/12/08	4.3	195.91	0	202.50	195.50	4.3	685	0.62%
2023/12/07	3.3	197.64	4.5	198.44	196.50	-1.2	689	-0.17%
2023/12/06	0.1	199.50	7.1	199.43	198.50	-7	685	-1.01%
2023/12/05	7.2	200.48	9.8	201.59	199.00	-2.6	682	-0.38%
2023/12/04	7.3	199.34	19.3	199.26	200.50	-12	680	-1.77%
2023/12/01	1.1	198.08	3.2	198.84	198.50	-2.1	680	-0.31%
2023/11/30	4.2	197.51	1	197.50	198.00	3.2	687	0.46%
2023/11/29	1	197.49	5.1	197.31	198.00	-4.1	718	-0.57%
2023/11/28	2.4	196.57	0.4	196.57	197.00	2	723	0.28%
2023/11/27	11	198.91	14.2	197.54	197.00	-3.2	723	-0.44%
2023/11/24	7.2	196.30	0	0.00	196.00	7.2	724	1.00%
2023/11/23	5.1	197.77	5.8	197.61	197.00	-0.7	724	-0.10%
2023/11/22	5.2	194.42	1.1	194.50	194.50	4.1	719	0.57%
2023/11/21	4.1	194.14	2.9	195.00	194.00	1.2	718	0.16%
2023/11/20	3.3	194.70	0.2	195.50	195.00	3.1	717	0.42%
2023/11/17	4.1	194.13	0	0.00	195.00	4.1	721	0.57%
2023/11/16	0.1	194.45	2.2	194.00	194.00	-2.1	727	-0.29%
2023/11/15	1.3	194.69	4	195.37	193.50	-2.7	732	-0.37%
2023/11/14	3.3	192.26	2	193.00	193.00	1.3	733	0.18%
2023/11/13	16.3	192.31	11.2	192.76	191.50	5.2	736	0.70%
2023/11/10	17.4	197.35	19	198.16	196.00	-1.5	739	-0.21%
2023/11/09	3.3	200.04	0	0.00	199.00	3.3	731	0.45%
2023/11/08	5.1	202.49	0	0.00	201.50	5.1	752	0.68%
2023/11/07	1.1	204.50	7.6	204.80	203.00	-6.5	795	-0.82%
2023/11/06	0	0.00	6	201.58	201.00	-6	781	-0.77%
2023/11/03	18	199.17	4	201.12	198.50	14	780	1.79%
2023/11/02	4.1	200.28	0.1	201.00	200.00	4	778	0.52%
2023/11/01	1	199.50	0.1	203.00	203.00	1	770	0.12%
2023/10/31	2.6	199.59	2.1	201.45	199.50	0.4	776	0.06%
2023/10/30	8.1	205.81	4	205.25	203.00	4.1	776	0.52%
2023/10/27	5.9	204.39	9.9	205.52	206.00	-3.9	762	-0.52%
2023/10/26	2.2	198.69	1.1	198.97	198.00	1.1	741	0.15%
2023/10/25	1.5	201.17	0.2	203.00	201.50	1.4	736	0.18%
2023/10/24	0.1	200.00	0	0.00	201.00	0.1	740	0.01%
2023/10/23	0	0.00	1.1	201.37	200.00	-1.1	742	-0.15%
2023/10/20	4.2	199.93	0.5	199.50	199.00	3.7	748	0.50%
2023/10/19	2.3	200.65	2.5	200.84	203.00	-0.2	740	-0.03%
2023/10/18	2.6	199.07	1.1	200.45	198.00	1.6	735	0.21%
2023/10/17	2.6	203.57	4.3	203.82	201.50	-1.7	742	-0.23%
2023/10/16	3.7	199.82	1.2	198.00	198.00	2.4	748	0.33%
2023/10/13	5.3	203.92	1	206.36	202.00	4.3	750	0.57%
2023/10/12	0.2	206.70	0.1	206.98	206.50	0.1	753	0.01%
2023/10/11	4.2	207.43	3.1	206.02	205.00	1.1	753	0.14%
2023/10/06	1.7	206.22	18.3	207.57	209.00	-16.6	744	-2.23%
2023/10/05	3.2	205.56	5.4	206.21	206.00	-2.2	728	-0.30%
2023/10/04	0.5	200.11	9.4	202.28	203.00	-9	710	-1.26%
2023/10/03	13.8	201.82	3	205.83	198.00	10.8	695	1.55%
2023/10/02	1.1	204.31	9.8	203.21	205.00	-8.7	677	-1.29%
2023/09/28	0	0.00	11.2	199.76	200.00	-11.2	667	-1.69%
2023/09/27	2	195.25	4.2	197.09	197.50	-2.2	665	-0.33%
2023/09/26	6.6	197.27	8.1	197.99	195.50	-1.5	677	-0.22%
2023/09/25	1.1	200.88	15.7	199.21	201.00	-14.5	675	-2.15%
2023/09/22	19.1	198.58	12.6	197.67	194.00	6.5	658	0.99%
2023/09/21	3	195.33	5.1	196.91	197.00	-2.1	638	-0.33%
2023/09/20	2.1	193.97	1	193.50	195.50	1.1	641	0.18%
2023/09/19	2.6	195.57	3.1	194.73	195.00	-0.5	649	-0.08%
2023/09/18	3.2	197.76	6.1	197.85	197.00	-2.9	649	-0.44%
2023/09/15	2.1	194.02	4.1	196.73	197.50	-2	648	-0.31%
2023/09/14	3	196.00	6.3	196.72	195.50	-3.3	647	-0.51%
2023/09/13	0	194.50	2	194.00	196.00	-2	648	-0.31%
2023/09/12	1.4	193.10	0.5	194.13	194.50	0.9	650	0.14%
2023/09/11	0.3	195.07	0	0.00	195.50	0.3	650	0.05%
2023/09/08	0.4	195.50	1	195.49	196.50	-0.7	655	-0.10%
2023/09/07	3.5	198.32	4.4	197.20	196.50	-0.9	656	-0.14%
2023/09/06	3	202.45	6.4	202.10	202.00	-3.4	648	-0.52%
2023/09/05	11.4	198.80	4.1	199.00	199.50	7.3	639	1.15%
2023/09/04	13.5	200.43	12.1	201.07	196.50	1.4	636	0.21%
2023/09/01	0.1	193.54	6.1	194.75	195.00	-6	606	-0.99%
2023/08/31	0.4	192.94	0.5	194.50	193.50	-0.1	606	-0.02%
2023/08/30	2.5	193.06	9.3	193.02	194.00	-6.7	612	-1.10%
2023/08/29	1	189.00	1.3	190.60	190.00	-0.3	616	-0.05%
2023/08/28	0	0.00	2.1	190.48	190.00	-2.1	625	-0.33%
2023/08/24	1.2	188.04	1.1	187.60	188.50	0.1	640	0.02%
2023/08/23	3.8	189.41	1.2	189.84	190.00	2.5	660	0.38%
2023/08/22	6.2	191.51	3	191.00	192.00	3.2	683	0.47%
2023/08/21	1.3	190.50	6.2	191.10	193.00	-4.9	701	-0.70%
2023/08/18	1.2	189.12	2.1	189.70	190.00	-0.9	703	-0.13%
2023/08/17	3.2	188.34	3.5	188.60	188.50	-0.3	719	-0.04%
2023/08/16	30.7	186.06	31.2	186.75	188.00	-0.4	728	-0.06%
2023/08/15	4.3	177.92	16.3	179.30	180.50	-12	720	-1.67%
2023/08/14	12.9	175.31	18.2	175.98	176.00	-5.3	729	-0.73%
2023/08/11	31.3	180.51	65.7	177.44	172.50	-34.4	727	-4.73%
2023/08/10	6.4	192.58	3.2	192.34	191.50	3.2	788	0.41%
2023/08/09	4.2	193.84	6	195.00	193.50	-1.9	927	-0.20%
2023/08/08	18.1	193.22	5	192.50	192.50	13.1	979	1.34%
2023/08/07	3.2	195.97	1.1	197.73	196.50	2.1	1,005	0.21%
2023/08/04	0.1	196.00	10.8	195.93	196.50	-10.8	1,027	-1.05%
2023/08/02	8.5	194.27	7.8	194.11	193.50	0.7	1,034	0.07%
2023/08/01	1	194.44	6	193.75	195.00	-5	1,033	-0.48%
2023/07/31	6.7	191.64	7	192.14	192.00	-0.3	1,047	-0.03%
2023/07/28	4.9	192.77	1	192.50	192.50	3.9	1,071	0.36%
2023/07/27	1.1	196.34	6.2	195.82	193.50	-5.1	1,097	-0.46%
2023/07/26	8.6	194.00	3.7	193.23	193.50	4.9	1,110	0.44%
2023/07/25	9.1	195.60	6.6	196.33	197.50	2.6	1,118	0.23%
2023/07/24	1.2	194.79	3	193.50	193.50	-1.8	1,122	-0.16%
2023/07/21	4.5	193.78	2.2	194.39	193.00	2.2	1,164	0.19%
2023/07/20	9	196.12	2	196.25	194.00	7	1,194	0.59%
2023/07/19	11.3	196.65	23.1	197.30	197.00	-11.8	1,215	-0.97%
2023/07/18	9	193.91	4.1	192.88	192.50	4.9	1,275	0.38%
2023/07/17	1.6	195.75	8	196.82	197.50	-6.4	1,382	-0.46%
2023/07/14	2	193.74	5	193.60	193.00	-3	1,458	-0.20%
2023/07/13	5.5	190.83	1.1	190.55	190.50	4.4	1,476	0.30%
2023/07/12	2	192.25	3.9	191.92	191.50	-1.9	1,489	-0.13%
2023/07/11	3.4	192.16	2.1	191.78	192.00	1.3	1,503	0.08%
2023/07/10	0.2	192.78	4.2	193.24	192.00	-4	1,524	-0.26%
2023/07/07	2.5	192.98	2.2	192.10	193.50	0.3	1,549	0.02%
2023/07/06	7.1	196.47	7.3	194.45	193.50	-0.2	1,556	-0.01%
2023/07/05	0.5	196.82	4.5	198.29	196.50	-4	1,564	-0.25%
2023/07/04	8.3	197.45	29.2	198.20	197.00	-20.9	1,590	-1.31%
2023/07/03	12.4	194.48	5	194.00	194.00	7.3	1,630	0.45%
2023/06/30	6.5	196.76	5.2	196.89	195.50	1.3	1,700	0.08%
2023/06/29	3.8	195.97	6.2	196.99	197.00	-2.4	1,708	-0.14%
2023/06/28	2.8	195.27	8.9	195.64	195.00	-6	1,718	-0.35%
2023/06/27	6.7	193.96	14.1	194.15	193.00	-7.5	1,730	-0.43%
2023/06/26	1.7	190.87	0.6	191.60	191.00	1.2	1,753	0.07%
2023/06/21	6	192.02	3.5	191.82	192.00	2.5	1,801	0.14%
2023/06/20	6.5	192.85	5	192.50	192.50	1.5	1,815	0.08%
2023/06/19	3.1	195.01	5.5	195.50	195.50	-2.4	1,817	-0.13%
2023/06/16	1.5	193.66	0.2	193.50	193.00	1.3	1,823	0.07%
2023/06/15	5.6	191.40	5.5	192.21	192.00	0.2	1,831	0.01%
2023/06/14	3.1	194.18	3.2	196.50	193.00	-0.1	1,846	0.00%
2023/06/13	4.2	193.04	2.2	193.55	193.50	2	1,849	0.11%
2023/06/12	1.1	194.06	0	0.00	193.50	1.1	1,855	0.06%
2023/06/09	3.7	194.35	1.1	193.60	195.00	2.6	1,866	0.14%
2023/06/08	11.7	194.98	1.1	193.32	193.50	10.6	1,871	0.57%
2023/06/07	11.4	196.53	4.1	197.14	196.00	7.3	1,879	0.39%
2023/06/06	2.6	195.52	2	196.25	196.50	0.6	1,906	0.03%
2023/06/05	5.9	196.18	3.3	195.93	195.50	2.6	1,935	0.13%
2023/06/02	3.7	197.99	6.5	197.85	196.00	-2.9	1,941	-0.15%
2023/06/01	12.7	194.91	1.1	194.07	194.00	11.6	1,950	0.60%
2023/05/31	7.3	195.02	6	194.00	198.00	1.3	1,956	0.06%
2023/05/30	6.1	191.23	4.4	191.30	190.50	1.7	1,963	0.09%
2023/05/29	13.2	189.80	11.4	190.99	191.50	1.8	1,972	0.09%
2023/05/26	15.3	206.03	19.6	204.80	205.00	-4.3	1,970	-0.22%
2023/05/25	14.3	210.85	6.1	210.83	209.50	8.2	1,949	0.42%
2023/05/24	5	216.30	3.4	215.21	215.00	1.7	1,937	0.09%
2023/05/23	8.9	214.76	5.2	215.77	216.00	3.7	1,939	0.19%
2023/05/22	9.3	214.81	10.5	216.39	216.50	-1.2	1,938	-0.06%
2023/05/19	8.4	212.84	18.4	213.49	212.00	-10	1,965	-0.51%
2023/05/18	19.2	215.10	22.3	215.12	213.00	-3.1	2,045	-0.15%
2023/05/17	26.7	213.22	36.1	213.99	214.00	-9.4	2,134	-0.44%
2023/05/16	136.5	215.94	55.3	215.35	214.50	81.1	2,132	3.80%	大買/
2023/05/15	133.9	226.74	185.3	226.86	226.00	-51.3	2,045	-2.51%	大買/大賣/
2023/05/12	71.9	219.74	68.2	220.69	216.50	3.6	1,981	0.18%
2023/05/11	41.1	218.83	29	219.27	216.50	12	1,956	0.61%
2023/05/10	15.7	220.08	24.4	221.03	224.00	-8.7	2,001	-0.43%
2023/05/09	14.8	215.44	10.7	215.82	213.50	4.1	2,083	0.20%
2023/05/08	9.3	220.92	7.7	221.09	219.00	1.7	2,162	0.08%
2023/05/05	11.8	222.56	6.6	223.05	222.00	5.2	2,171	0.24%
2023/05/04	12.2	222.55	34.5	222.73	223.00	-22.3	2,176	-1.03%
2023/05/03	20.3	221.66	25.7	221.51	219.00	-5.3	2,164	-0.25%
2023/05/02	8.2	216.27	12.4	218.45	219.50	-4.3	2,153	-0.20%
2023/04/28	10	210.50	21.2	212.41	213.00	-11.2	2,140	-0.52%
2023/04/27	14.4	203.87	18.8	205.18	206.00	-4.3	2,126	-0.20%
2023/04/26	52.3	209.44	26.2	207.26	205.00	26.1	2,123	1.23%
2023/04/25	33.2	217.16	37.8	217.51	219.00	-4.6	2,085	-0.22%
2023/04/24	35.5	216.63	37.9	217.46	217.00	-2.4	2,070	-0.12%
2023/04/21	73.1	219.56	49.3	217.46	211.00	23.8	2,045	1.16%
2023/04/20	96.7	232.74	67.5	231.75	227.50	29.2	1,978	1.48%
2023/04/19	45.2	227.15	83.2	227.99	230.00	-38	1,872	-2.03%
2023/04/18	9.2	220.39	20.7	221.78	221.50	-11.5	1,796	-0.64%
2023/04/17	0.2	219.75	23.4	221.13	220.50	-23.2	1,794	-1.29%
2023/04/14	21.7	218.40	3.5	219.00	217.00	18.2	1,804	1.01%
2023/04/13	10.3	221.15	15.5	221.62	221.00	-5.2	1,816	-0.29%
2023/04/12	23.4	218.22	20.6	219.77	219.00	2.8	1,837	0.15%
2023/04/11	6	215.50	18	216.28	214.50	-12.1	1,850	-0.65%
2023/04/10	9.3	216.91	11.2	217.51	216.00	-1.9	1,891	-0.10%
2023/04/07	32.4	217.16	24.5	218.72	219.50	7.9	1,929	0.41%
2023/04/06	53.6	219.55	40.2	221.76	218.00	13.3	1,927	0.69%
2023/03/31	51.2	217.79	87.4	218.26	216.50	-36.2	1,886	-1.92%
2023/03/30	16.1	212.37	26.2	211.80	211.00	-10.1	1,828	-0.55%
2023/03/29	27.1	211.22	29.2	209.10	211.50	-2.1	1,823	-0.12%
2023/03/28	19.4	209.34	26.4	209.10	208.00	-7.1	1,838	-0.38%
2023/03/27	41.4	213.96	16.3	213.48	211.50	25.1	1,833	1.37%
2023/03/24	41	208.55	35.4	211.74	214.00	5.7	1,828	0.31%
2023/03/23	8	203.44	8.2	203.22	203.00	-0.2	1,787	-0.01%
2023/03/22	4.7	199.77	2.1	199.57	200.00	2.6	1,789	0.14%
2023/03/21	2.7	199.46	2	199.75	198.50	0.7	1,804	0.04%
2023/03/20	4	201.12	3	199.69	201.50	1	1,810	0.05%
2023/03/17	6.8	198.90	28.2	198.96	202.00	-21.4	1,825	-1.17%
2023/03/16	4.1	193.65	8.3	193.03	190.50	-4.2	1,857	-0.22%
2023/03/15	14.5	196.46	16	196.94	196.50	-1.5	1,959	-0.08%
2023/03/14	5.4	196.49	13.1	195.66	194.50	-7.7	2,006	-0.38%
2023/03/13	11.4	190.90	10.3	191.04	190.50	1.2	2,030	0.06%
2023/03/10	24.3	195.33	16.1	195.41	194.00	8.2	2,054	0.40%
2023/03/09	25.8	196.58	11.2	195.97	194.50	14.5	2,098	0.69%
2023/03/08	40.6	200.22	30	200.77	199.00	10.6	2,083	0.51%
2023/03/07	24.7	204.91	6.7	205.41	204.00	18	2,074	0.87%
2023/03/06	17.3	206.49	6.5	207.21	206.50	10.9	2,095	0.52%
2023/03/03	16.7	209.83	12	209.33	208.50	4.6	2,127	0.22%
2023/03/02	23.2	211.23	55	210.75	211.50	-31.8	2,172	-1.46%
2023/03/01	21.9	210.12	7	209.43	208.50	14.9	2,239	0.67%
2023/02/24	36.9	215.96	7	215.35	214.00	29.8	2,270	1.31%
2023/02/23	16	219.16	6.3	219.67	219.00	9.8	2,331	0.42%
2023/02/22	10.3	219.28	10	219.30	219.00	0.3	2,385	0.01%
2023/02/21	12.2	218.63	4.2	219.00	218.50	8	2,433	0.33%
2023/02/20	9.3	219.61	6.7	219.42	217.00	2.6	2,438	0.11%
2023/02/17	32.7	221.80	16.4	222.57	220.00	16.3	2,427	0.67%
2023/02/16	86.6	230.18	31.4	227.98	224.50	55.1	2,393	2.30%
2023/02/15	47.7	236.65	64.7	238.50	230.50	-17.1	2,321	-0.74%
2023/02/14	14.3	231.61	8.7	231.25	230.50	5.6	2,223	0.25%
2023/02/13	9	228.33	10.2	228.59	227.50	-1.2	2,202	-0.06%
2023/02/10	45.8	233.38	66.1	232.21	228.50	-20.3	2,194	-0.92%
2023/02/09	10.3	229.61	6.6	230.17	230.00	3.7	2,118	0.17%
2023/02/08	36.1	230.04	20.6	229.90	231.50	15.5	2,107	0.74%
2023/02/07	81.2	232.52	77.9	232.78	236.00	3.3	2,042	0.16%
2023/02/06	49.5	225.55	65.3	224.78	225.00	-15.8	1,946	-0.81%
2023/02/03	10.2	217.35	13.6	218.22	215.00	-3.4	1,871	-0.18%
2023/02/02	12.8	216.93	6.1	216.76	217.50	6.7	1,867	0.36%
2023/02/01	26.6	216.74	16.1	218.03	217.50	10.5	1,855	0.57%
2023/01/31	11.4	211.68	12.1	212.75	214.50	-0.7	1,851	-0.04%
2023/01/30	1.1	207.51	2.1	208.24	209.50	-1.1	1,842	-0.06%
2023/01/17	2.1	206.27	0	0.00	206.00	2.1	1,848	0.11%
2023/01/16	7.1	204.94	0.6	204.82	207.00	6.5	1,853	0.35%
2023/01/13	4.2	206.97	7	206.29	207.00	-2.8	1,858	-0.15%
2023/01/12	11.9	208.80	22	207.55	206.50	-10.1	1,878	-0.54%
2023/01/11	2.1	213.77	11.3	213.58	213.50	-9.2	1,868	-0.49%
2023/01/10	13.3	215.00	4.2	213.79	215.00	9.1	1,897	0.48%
2023/01/09	3	216.32	6	218.00	218.00	-3	1,899	-0.16%
2023/01/06	12.5	218.79	14.8	218.49	216.00	-2.3	1,901	-0.12%
2023/01/05	10.2	220.46	8.5	220.50	218.00	1.7	1,915	0.09%
2023/01/04	18.1	223.60	8.7	224.89	222.00	9.4	1,904	0.49%
2023/01/03	12.1	223.54	28.8	223.63	224.00	-16.8	1,903	-0.88%
2022/12/30	14.1	222.64	13.4	224.12	220.50	0.7	1,925	0.04%
2022/12/29	30.6	219.61	38.1	219.76	218.00	-7.5	1,891	-0.40%
2022/12/28	54	221.91	53.1	218.54	218.00	0.9	1,868	0.05%
2022/12/27	19	217.27	28.9	218.26	219.50	-9.9	1,830	-0.54%
2022/12/26	13	211.66	30.6	210.64	212.00	-17.6	1,783	-0.98%
2022/12/23	4.1	205.38	9	206.50	205.50	-5	1,776	-0.28%
2022/12/22	8.1	203.20	15.3	203.57	204.50	-7.2	1,785	-0.40%
2022/12/21	2.1	198.48	3.3	199.77	198.50	-1.1	1,796	-0.06%
2022/12/20	12.8	201.97	7.4	198.39	197.00	5.4	1,812	0.30%
2022/12/19	9.2	207.39	12	207.92	205.50	-2.9	1,801	-0.16%
2022/12/16	28	208.48	32.2	208.64	205.50	-4.2	1,812	-0.23%
2022/12/15	5.1	206.00	9.1	205.84	206.00	-4.1	1,802	-0.23%
2022/12/14	14.3	207.10	16	207.06	207.50	-1.7	1,811	-0.09%
2022/12/13	12.1	212.81	11	213.99	208.50	1.1	1,804	0.06%
2022/12/12	12.5	210.95	15.1	211.77	211.00	-2.6	1,803	-0.15%
2022/12/09	16	214.85	13	215.42	211.50	2.9	1,820	0.16%
2022/12/08	50.1	218.86	27.1	219.40	215.50	23	1,838	1.25%
2022/12/07	65.1	219.33	87.7	218.38	218.50	-22.6	1,832	-1.23%
2022/12/06	48.7	216.47	19	215.05	210.50	29.7	1,798	1.65%
2022/12/05	19.3	209.51	67.1	212.26	214.00	-47.8	1,775	-2.69%
2022/12/02	30.5	208.48	16.9	209.05	207.50	13.7	1,792	0.76%
2022/12/01	58.3	208.80	57.3	209.89	211.50	1	1,825	0.05%
2022/11/30	10.2	204.20	11.2	205.72	205.00	-1	1,884	-0.05%
2022/11/29	23.2	204.08	19.2	203.85	203.50	4.1	2,001	0.20%
2022/11/28	27.3	205.61	23.2	205.99	203.50	4.1	2,093	0.20%
2022/11/25	66.5	211.20	17.6	210.60	205.50	48.9	2,159	2.27%
2022/11/24	32.5	219.53	42.4	218.32	219.00	-9.9	2,163	-0.46%
2022/11/23	25.3	223.35	49.7	221.87	224.00	-24.4	2,124	-1.15%
2022/11/22	28.2	217.67	21	216.10	213.50	7.1	2,079	0.34%
2022/11/21	55.4	223.59	63.4	224.67	222.50	-8	2,085	-0.39%
2022/11/18	45.2	212.41	48.7	214.18	214.50	-3.5	2,058	-0.17%
2022/11/17	48.4	206.31	42.9	207.09	211.50	5.6	2,052	0.27%
2022/11/16	6.4	191.88	8.2	192.22	194.00	-1.8	2,053	-0.09%
2022/11/15	9	191.12	7	189.64	189.00	2	2,127	0.09%
2022/11/14	7	190.79	8.1	191.93	193.50	-1.1	2,161	-0.05%
2022/11/11	8	192.62	11.2	191.51	191.50	-3.2	2,203	-0.15%
2022/11/10	9	187.39	2	192.45	185.00	7	2,205	0.32%
2022/11/09	0	0.00	8	189.50	188.50	-8	2,219	-0.36%
2022/11/08	9.6	193.54	10	193.50	187.50	-0.4	2,217	-0.02%
2022/11/07	4	191.25	3.3	192.21	192.00	0.7	2,213	0.03%
2022/11/04	13.3	193.96	7	193.43	191.00	6.3	2,219	0.28%
2022/11/03	12	192.92	12	194.96	197.50	0	2,228	0.00%
2022/11/02	8.2	191.64	6.1	192.07	192.00	2.1	2,224	0.09%
2022/11/01	20	190.05	20.2	190.57	191.00	-0.2	2,216	-0.01%
2022/10/31	9.3	182.22	10.3	181.93	183.50	-1	2,203	-0.05%
2022/10/28	4.2	179.52	6	177.58	175.00	-1.8	2,223	-0.08%
2022/10/27	7	177.86	4.2	178.93	180.00	2.8	2,251	0.13%
2022/10/26	2	171.24	7	171.43	173.50	-5	2,298	-0.22%
2022/10/25	5.1	172.34	7	172.50	172.50	-1.9	2,311	-0.08%
2022/10/24	6.1	179.41	3	177.83	175.00	3.1	2,304	0.14%
2022/10/21	17	185.59	14.2	181.63	179.00	2.8	2,309	0.12%
2022/10/20	11.2	182.07	17.4	183.40	186.00	-6.2	2,293	-0.27%
2022/10/19	12.2	181.07	12	181.92	180.00	0.2	2,274	0.01%
2022/10/18	16.1	180.66	21.5	182.16	180.00	-5.5	2,270	-0.24%
2022/10/17	14	172.75	7	174.07	175.50	7	2,250	0.31%
2022/10/14	3.6	176.01	15	175.93	177.00	-11.4	2,243	-0.51%
2022/10/13	12.2	174.63	11	174.77	171.00	1.2	2,232	0.05%
2022/10/12	3	179.00	4	177.63	178.50	-1	2,213	-0.04%
2022/10/11	18.5	184.29	13.2	181.35	178.00	5.3	2,203	0.24%
2022/10/07	60.7	199.41	34.2	198.82	195.00	26.4	2,180	1.21%
2022/10/06	4.1	188.71	15.4	189.00	191.00	-11.2	2,131	-0.53%
2022/10/05	17.4	191.11	16.1	189.13	187.50	1.2	2,124	0.06%
2022/10/04	9.3	194.98	5	194.50	194.00	4.3	2,120	0.20%
2022/10/03	3.1	189.33	1	189.00	190.00	2.1	2,108	0.10%
2022/09/30	14.1	185.70	16.4	186.66	191.00	-2.3	2,104	-0.11%
2022/09/29	20	194.75	23.1	194.94	191.50	-3.1	2,090	-0.15%
2022/09/28	23.4	198.51	8	197.38	190.50	15.4	2,072	0.74%
2022/09/27	24	202.89	25.1	204.35	208.00	-1	2,050	-0.05%
2022/09/26	21.3	204.63	12.5	206.32	203.00	8.9	2,031	0.44%
2022/09/23	25.4	211.92	13.1	209.51	207.00	12.3	2,023	0.61%
2022/09/22	19.4	215.42	18	216.11	217.50	1.4	2,006	0.07%
2022/09/21	14.4	217.22	16.3	216.59	214.50	-2	1,995	-0.10%
2022/09/20	11.4	218.89	18.3	218.85	220.50	-6.9	1,985	-0.35%
2022/09/19	14.4	217.90	17.4	218.62	219.00	-3	1,984	-0.15%
2022/09/16	21.5	220.27	19	218.95	217.50	2.5	1,971	0.13%
2022/09/15	26.2	224.01	31.4	225.39	224.00	-5.2	1,948	-0.27%
2022/09/14	49.3	225.40	46.5	225.52	222.50	2.8	1,913	0.15%
2022/09/13	67	229.90	42.7	228.87	227.00	24.3	1,880	1.29%
2022/09/12	32	240.50	32.7	240.82	242.00	-0.7	1,816	-0.04%
2022/09/08	56.6	241.88	46.2	240.52	238.00	10.4	1,796	0.58%
2022/09/07	51.3	243.58	86.2	242.78	240.00	-34.9	1,764	-1.98%
2022/09/06	158.5	249.21	178.7	247.81	249.00	-20.2	1,708	-1.18%	大買/大賣/
2022/09/05	139.5	267.76	107.6	267.36	258.00	31.9	1,596	2.00%	大買/大賣/
2022/09/02	99.5	248.12	102.5	248.92	254.00	-2.9	1,468	-0.20%	大賣/
2022/09/01	75.6	236.08	73.1	237.07	243.50	2.5	1,363	0.18%
2022/08/31	30.9	222.31	46.8	222.56	223.00	-15.9	1,264	-1.26%
2022/08/30	27	210.18	35.7	212.37	214.00	-8.7	1,207	-0.72%
2022/08/29	63.3	210.89	34	212.29	209.00	29.3	1,187	2.47%
2022/08/26	79.6	216.48	37.6	215.92	212.50	42	1,152	3.65%
2022/08/25	41.3	211.45	37.7	212.73	215.50	3.6	1,115	0.32%
2022/08/24	47.5	208.94	45.9	210.23	208.50	1.7	1,062	0.16%
2022/08/23	54.7	205.55	39.4	204.44	202.50	15.3	1,011	1.51%
2022/08/22	50.4	202.47	55	203.25	206.00	-4.6	954	-0.48%
2022/08/19	8.1	186.52	21.1	189.40	193.50	-13	868	-1.50%
2022/08/18	22.1	186.81	37.9	186.77	184.00	-15.9	830	-1.91%
2022/08/17	4	182.00	8.7	183.75	183.00	-4.7	788	-0.60%
2022/08/16	20.3	181.73	14.2	181.67	180.00	6.1	773	0.78%
2022/08/15	3.1	175.20	0.3	175.15	177.00	2.8	752	0.37%
2022/08/12	13	176.85	17	177.09	177.00	-4	753	-0.53%
2022/08/11	4	179.25	25.4	180.51	180.50	-21.4	757	-2.83%
2022/08/10	17.4	179.94	18.1	180.69	178.50	-0.7	761	-0.09%
2022/08/09	4.1	174.73	4	173.50	173.00	0.1	742	0.01%
2022/08/08	4.2	170.89	3	171.00	171.00	1.2	743	0.16%
2022/08/05	5.2	172.84	6	174.17	174.00	-0.8	745	-0.11%
2022/08/04	29.6	172.62	20.1	171.49	172.00	9.5	745	1.28%
2022/08/03	38.4	184.64	41.6	181.50	180.00	-3.2	715	-0.44%
2022/08/02	53.7	182.28	48	182.94	186.00	5.6	689	0.82%
2022/08/01	17	173.88	9.5	175.01	173.50	7.5	653	1.15%
2022/07/29	3	166.83	4.2	165.67	165.00	-1.2	646	-0.19%
2022/07/28	4	165.50	4	165.38	163.50	0	653	0.00%
2022/07/27	0.2	159.75	0	0.00	160.00	0.2	644	0.03%
2022/07/26	7.1	162.96	0	160.50	159.50	7.1	645	1.10%
2022/07/25	3.3	167.15	2	165.50	165.50	1.3	641	0.21%
2022/07/22	4	164.88	5	162.51	165.50	-1	644	-0.16%
2022/07/21	5	158.79	13	158.00	160.00	-8	644	-1.24%
2022/07/20	2.1	158.76	12.3	159.16	159.00	-10.2	667	-1.53%
2022/07/19	3	159.33	3	160.00	159.00	0	703	0.00%
2022/07/18	3.2	158.06	2	159.00	159.50	1.2	725	0.17%
2022/07/15	2	159.01	2	161.00	159.00	0	748	0.00%
2022/07/14	1	160.00	1.4	161.37	160.50	-0.4	775	-0.05%
2022/07/13	2	161.75	4.2	160.36	160.00	-2.2	797	-0.27%
2022/07/12	5.7	160.79	3	160.17	156.50	2.7	871	0.31%
2022/07/11	1	166.00	3	166.86	166.50	-2	913	-0.22%
2022/07/08	2	168.00	1	167.50	167.50	1	935	0.11%
2022/07/06	2.9	167.52	3	166.83	165.50	-0.1	966	-0.01%
2022/07/05	2	167.75	3	167.50	168.00	-1	985	-0.10%
2022/07/04	3	167.66	2.5	170.01	164.00	0.5	1,009	0.05%
2022/07/01	4.5	170.21	4.1	167.38	168.00	0.4	1,049	0.04%
2022/06/30	4.9	178.05	2.5	178.29	175.00	2.5	1,074	0.23%
2022/06/29	3	179.50	6.2	178.16	179.50	-3.2	1,101	-0.29%
2022/06/28	5	179.90	1.1	180.40	177.50	3.9	1,133	0.35%
2022/06/27	0	181.00	6.6	181.31	181.50	-6.6	1,144	-0.57%
2022/06/24	8.3	176.31	5	176.23	175.50	3.3	1,149	0.28%
2022/06/23	8	179.00	4	178.63	177.00	4	1,143	0.35%
2022/06/22	5.1	184.06	0.1	180.00	179.50	5	1,137	0.44%
2022/06/21	2	181.75	6	182.42	183.00	-4	1,131	-0.35%
2022/06/20	8	179.25	0	0.00	176.00	8	1,122	0.71%
2022/06/17	22	184.82	11	183.86	183.00	11	1,112	0.99%
2022/06/16	10	184.75	22	183.98	181.00	-12	1,099	-1.10%
2022/06/15	2	176.01	4.1	178.87	178.50	-2.1	1,078	-0.19%
2022/06/14	1.1	170.75	3	172.34	172.00	-1.9	1,072	-0.18%
2022/06/13	7	177.79	3	177.50	176.00	4	1,069	0.37%
2022/06/10	3	182.67	4	182.00	182.00	-1	1,070	-0.09%
2022/06/09	1	173.50	2	175.25	176.50	-1	1,066	-0.09%
2022/06/08	0	0.00	3	174.67	174.50	-3	1,064	-0.28%
2022/06/07	1	173.50	1	174.00	173.50	0	1,066	0.00%
2022/06/06	1.1	173.45	3	174.50	173.50	-1.9	1,068	-0.18%
2022/06/02	18	178.69	16.1	178.65	176.00	1.9	1,072	0.17%
2022/06/01	1	172.00	1.5	172.67	172.50	-0.5	1,065	-0.05%
2022/05/31	8.1	173.12	4	172.50	172.00	4	1,072	0.38%
2022/05/30	1.5	168.81	3.4	170.17	172.00	-1.9	1,077	-0.17%
2022/05/27	2.2	165.45	2	165.50	165.50	0.2	1,077	0.02%
2022/05/26	2	164.50	1	165.00	165.00	1	1,079	0.09%
2022/05/25	8.3	165.62	4.1	166.02	163.50	4.2	1,083	0.39%
2022/05/24	4.3	170.43	5.3	168.67	168.00	-0.9	1,092	-0.09%
2022/05/23	8.2	173.87	7	173.64	174.00	1.2	1,103	0.11%
2022/05/20	13.1	178.19	5.1	177.43	177.00	8	1,133	0.70%
2022/05/19	16.2	177.14	7	178.29	178.50	9.2	1,158	0.80%
2022/05/18	9.3	198.86	11.3	199.10	200.00	-2	1,146	-0.17%
2022/05/17	14.1	193.56	12	194.29	195.00	2.1	1,134	0.19%
2022/05/16	4	189.62	3	189.50	189.00	1	1,132	0.09%
2022/05/13	5	190.20	6.4	191.28	191.00	-1.4	1,126	-0.12%
2022/05/12	10	193.10	5	190.31	190.00	5	1,120	0.44%
2022/05/11	10	199.75	7	199.50	198.50	3	1,114	0.27%
2022/05/10	6.1	202.85	7	202.79	202.50	-0.9	1,111	-0.08%
2022/05/09	15.3	207.97	11	206.96	203.50	4.3	1,107	0.38%
2022/05/06	6.1	200.48	8	200.56	202.00	-1.9	1,092	-0.17%
2022/05/05	10.3	193.85	17.1	194.97	197.50	-6.7	1,081	-0.62%
2022/05/04	4	199.88	3.1	198.56	198.50	0.9	1,072	0.08%
2022/05/03	0	0.00	2	201.00	200.50	-2	1,071	-0.19%
2022/04/29	4	201.38	2	199.00	199.00	2	1,072	0.19%
2022/04/28	5.1	199.60	2.1	200.75	199.00	3	1,070	0.28%
2022/04/27	8.1	201.25	15	200.90	201.50	-6.9	1,065	-0.65%
2022/04/26	19.2	207.42	25	210.36	207.00	-5.8	1,053	-0.55%
2022/04/25	45.2	224.48	39.2	216.80	214.50	6	1,041	0.58%
2022/04/22	18.1	238.36	7	238.28	235.50	11.1	1,015	1.09%
2022/04/21	28.3	245.86	35.3	244.72	240.50	-7	995	-0.70%
2022/04/20	24.5	242.65	24	244.04	244.50	0.5	972	0.05%
2022/04/19	23.4	236.71	31.5	234.19	236.00	-8.2	947	-0.86%
2022/04/18	83.3	242.47	65.5	239.19	235.00	17.8	929	1.92%
2022/04/15	6	229.83	37.7	232.86	242.00	-31.7	854	-3.71%
2022/04/14	12	224.28	9.1	221.52	220.00	3	804	0.37%
2022/04/13	6.1	221.11	6	220.33	221.00	0.1	785	0.01%
2022/04/12	7.1	219.73	21.1	221.47	216.00	-14	777	-1.80%
2022/04/11	17	223.65	5	220.70	220.00	12	757	1.59%
2022/04/08	10.1	225.82	14.1	227.65	229.50	-4	738	-0.54%
2022/04/07	37.1	227.91	47.2	227.19	224.00	-10.1	712	-1.42%
2022/04/06	19.2	220.81	14.1	218.81	221.00	5.1	670	0.76%
2022/04/01	23.1	218.96	21.1	218.32	221.00	2.1	638	0.32%
2022/03/31	25	213.54	28.1	212.18	212.00	-3.1	608	-0.50%
2022/03/30	5.2	201.23	16.2	202.23	202.50	-11	574	-1.92%
2022/03/29	4	194.64	6.1	194.18	195.00	-2.1	557	-0.37%
2022/03/28	0.1	186.63	0	187.00	186.50	0.1	543	0.02%
2022/03/25	1	190.50	1	188.50	189.00	0	546	0.00%
2022/03/24	0	192.00	0	0.00	191.00	0	553	0.00%
2022/03/23	2	190.00	0	0.00	191.00	2	554	0.37%
2022/03/22	5.2	189.50	0	0.00	189.00	5.2	553	0.94%
2022/03/21	5.2	190.69	5	190.50	190.50	0.2	550	0.03%
2022/03/18	2.1	191.48	1	195.00	192.00	1.1	554	0.20%
2022/03/17	0	191.00	3	188.17	191.00	-3	555	-0.54%
2022/03/16	0.5	185.71	6	185.33	184.50	-5.5	557	-0.98%
2022/03/15	4.3	185.51	4	185.25	184.50	0.3	559	0.05%
2022/03/14	6	190.92	6	188.58	189.50	0	566	0.00%
2022/03/11	8.1	195.87	1	194.50	194.50	7.1	564	1.25%
2022/03/10	0	196.00	1	196.50	196.00	-1	572	-0.17%
2022/03/09	9.1	193.79	4	195.00	193.50	5.1	576	0.88%
2022/03/08	7.1	194.84	7	197.07	193.00	0.1	581	0.02%
2022/03/07	9.2	194.41	4	194.13	193.00	5.2	585	0.90%
2022/03/04	3.4	204.19	3	203.00	203.00	0.4	584	0.07%
2022/03/03	7.1	208.40	6	209.84	206.50	1.1	597	0.19%
2022/03/02	3.1	207.32	1.1	209.90	209.00	2	607	0.33%
2022/03/01	3.2	206.84	0	0.00	209.00	3.2	609	0.53%
2022/02/25	2	207.50	1.1	209.38	208.00	1	621	0.15%
2022/02/24	14.2	207.42	9.2	208.16	205.00	5	634	0.78%
2022/02/23	13	218.24	10.1	216.73	217.50	2.9	644	0.46%
2022/02/22	32.6	216.97	26.2	217.50	212.50	6.5	666	0.97%
2022/02/21	5	214.50	15.3	215.51	220.00	-10.3	673	-1.54%
2022/02/18	4	199.50	4.1	199.77	200.00	-0.1	649	-0.01%
2022/02/17	1.1	203.88	0	0.00	202.50	1.1	649	0.16%
2022/02/16	3	204.84	2.3	205.37	204.00	0.7	651	0.10%
2022/02/14	3	198.00	5	198.80	198.00	-2	667	-0.30%
2022/02/11	1	205.00	1	204.50	203.50	0	676	0.00%
2022/02/10	1	205.04	0.2	205.24	205.00	0.8	681	0.12%
2022/02/09	2.1	200.71	3	205.33	206.50	-0.9	695	-0.12%
2022/02/08	4.1	202.88	7.1	203.11	200.50	-3	698	-0.43%
2022/02/07	5	190.20	2.1	191.69	194.00	2.9	696	0.41%
2022/01/26	2	189.25	2	190.77	191.00	0	702	0.00%
2022/01/25	4.1	186.79	0	0.00	186.00	4.1	699	0.58%
2022/01/24	1	186.11	2	188.25	188.50	-1	699	-0.14%
2022/01/21	1.1	195.92	3	193.33	192.50	-1.9	699	-0.27%
2022/01/20	3	198.67	2	199.76	199.50	1	704	0.14%
2022/01/19	3	198.34	0	199.50	198.00	3	715	0.42%
2022/01/18	12.3	210.15	8	208.38	204.00	4.3	715	0.60%
2022/01/17	4	199.50	10.2	199.65	205.00	-6.2	707	-0.88%
2022/01/14	3.1	187.25	1.1	187.27	186.50	2	700	0.29%
2022/01/13	2.4	195.02	0	0.00	195.00	2.4	701	0.34%
2022/01/12	1.2	197.17	1.2	196.87	195.50	0	699	0.00%
2022/01/11	3.1	199.95	0	0.00	200.00	3.1	697	0.45%
2022/01/10	0.1	205.00	0	207.00	203.50	0.1	700	0.01%
2022/01/07	1	204.00	1.1	208.29	202.00	-0.1	719	-0.01%
2022/01/06	2	210.02	0	0.00	207.00	2	739	0.28%
2022/01/05	5.2	210.60	9	211.89	210.50	-3.8	742	-0.51%
2022/01/04	1.1	208.37	3.2	205.97	204.50	-2.1	749	-0.28%
2022/01/03	9.1	204.79	2	207.00	207.00	7.1	750	0.94%
2021/12/30	2	210.75	0	213.67	210.50	2	748	0.26%
2021/12/29	3.3	207.35	1.3	207.75	206.50	2	749	0.27%
2021/12/28	6.1	209.65	7	209.86	209.00	-0.9	752	-0.12%
2021/12/27	3	216.82	0	0.00	213.50	3	757	0.40%
2021/12/24	2	221.50	1	223.50	221.00	1	755	0.13%
2021/12/23	1	221.50	0	0.00	223.50	1	753	0.13%
2021/12/22	2	223.00	1	225.44	222.50	1	752	0.13%
2021/12/21	2	224.25	0	0.00	223.50	2	753	0.27%
2021/12/20	1	229.98	3	230.00	225.50	-2	752	-0.26%
2021/12/17	1	222.50	1	221.00	221.00	0	748	0.00%
2021/12/16	0.1	220.52	0	0.00	220.50	0.1	747	0.01%
2021/12/15	0	223.00	0	0.00	222.50	0	745	0.00%
2021/12/14	6	221.67	3	222.17	220.00	3	746	0.40%
2021/12/13	4	226.13	2	226.01	226.50	2	741	0.27%
2021/12/10	3.1	227.41	0	229.00	227.50	3.1	745	0.41%
2021/12/09	5	226.50	2	225.00	224.50	3	748	0.40%
2021/12/08	4	224.25	3.3	225.83	228.00	0.7	744	0.09%
2021/12/07	6.6	220.62	2	220.00	219.50	4.6	732	0.62%
2021/12/06	5.3	226.97	2	224.00	224.00	3.3	729	0.45%
2021/12/03	3	224.33	2	224.75	227.50	1	720	0.14%
2021/12/02	4	224.75	3	224.17	223.00	1	713	0.14%
2021/12/01	0	228.50	0.1	230.00	224.50	-0.1	708	-0.01%
2021/11/30	6.5	226.50	3	226.50	226.00	3.5	699	0.50%
2021/11/29	4.1	237.71	3.6	235.15	228.00	0.6	696	0.08%
2021/11/26	5.1	244.83	6.2	244.50	242.00	-1.1	678	-0.16%
2021/11/25	2	244.01	1	245.99	241.00	1	660	0.15%
2021/11/24	7	242.93	5	241.80	240.00	2	657	0.31%
2021/11/23	9	247.20	10.5	250.26	246.50	-1.5	651	-0.23%
2021/11/22	7.6	239.74	13.1	243.92	243.00	-5.5	637	-0.86%
2021/11/19	23.1	231.73	18	231.77	231.00	5.1	608	0.84%
2021/11/18	4	215.16	9.2	220.52	227.00	-5.2	570	-0.91%
2021/11/17	1	205.00	4	206.87	206.50	-3	531	-0.57%
2021/11/16	1	203.01	1.1	203.51	202.00	0	525	-0.01%
2021/11/15	3.2	203.35	4.1	201.98	201.50	-0.9	526	-0.17%
2021/11/12	20.3	195.99	23	199.62	205.00	-2.8	527	-0.53%
2021/11/11	18.1	199.11	13.2	199.25	195.00	4.8	514	0.94%
2021/11/10	14.1	203.18	9	201.28	201.00	5.1	507	1.00%
2021/11/09	4.2	205.83	1.1	206.65	205.00	3.1	501	0.61%
2021/11/08	12.4	206.94	9.7	206.08	203.50	2.7	496	0.54%
2021/11/05	10.3	216.84	9.7	215.86	215.00	0.6	480	0.13%
2021/11/04	4.1	227.48	1	223.50	222.50	3.1	471	0.66%
2021/11/03	9	231.85	9	233.11	232.50	0	467	0.00%
2021/11/02	5.1	229.41	1	232.01	228.00	4.1	458	0.88%
2021/11/01	0	0.00	2	230.52	233.00	-2	457	-0.44%
2021/10/29	6	229.08	2	228.02	228.50	4	460	0.87%
2021/10/28	10	230.75	12.2	233.03	232.00	-2.2	458	-0.48%
2021/10/27	7.9	227.47	3	226.50	228.00	4.9	451	1.08%
2021/10/26	3	241.51	7	245.71	239.50	-4	441	-0.91%
2021/10/25	8.1	237.80	4	243.25	237.50	4.1	440	0.94%
2021/10/22	3	253.49	3	255.83	250.50	0	439	0.00%
2021/10/21	5.2	265.30	4.3	268.53	260.00	0.9	438	0.19%
2021/10/20	1	257.50	2	258.25	261.00	-1	432	-0.23%
2021/10/19	2	258.00	0	0.00	257.50	2	438	0.46%
2021/10/18	3	256.33	3.1	257.31	262.00	-0.1	449	-0.01%
2021/10/15	18	262.83	18.1	263.10	258.50	-0.1	447	-0.01%
2021/10/14	6	252.17	6.1	254.36	256.50	-0.1	431	-0.03%
2021/10/13	0	0.00	2.1	233.50	233.50	-2.1	418	-0.51%
2021/10/12	10.2	218.61	10	218.60	212.50	0.2	416	0.04%
2021/10/08	1	235.00	3	242.34	235.50	-2	409	-0.49%
2021/10/07	1.1	244.05	2	244.51	245.00	-1	408	-0.23%
2021/10/06	0.1	246.64	0	252.00	244.50	0.1	412	0.02%
2021/10/05	7	246.56	6	244.50	244.00	1	415	0.25%
2021/10/04	4.3	254.94	6	256.00	254.00	-1.7	413	-0.41%
2021/10/01	3.2	270.20	2	272.25	268.00	1.2	419	0.29%
2021/09/29	4.1	277.15	5	278.20	277.00	-0.9	418	-0.21%
2021/09/28	1.2	277.57	1	277.00	277.50	0.2	420	0.04%
2021/09/27	2	284.80	5	290.50	283.00	-3	420	-0.71%
2021/09/24	10	288.45	4	286.89	288.00	6	421	1.42%
2021/09/23	2	280.50	0	0.00	280.00	2	416	0.48%
2021/09/22	0	267.00	1.1	270.11	279.50	-1.1	416	-0.26%
2021/09/17	0	274.50	3.6	272.87	272.00	-3.5	421	-0.84%
2021/09/16	2.7	268.00	2	266.50	267.00	0.7	419	0.17%
2021/09/15	4	269.88	1.9	270.31	269.00	2.1	418	0.49%
2021/09/14	1	287.96	4.1	281.46	285.50	-3.1	412	-0.74%
2021/09/13	0.2	266.21	1	265.55	264.00	-0.8	405	-0.20%
2021/09/10	1	267.00	1	268.00	267.50	0	406	0.00%
2021/09/09	3.1	264.29	3	268.68	267.00	0.1	406	0.02%
2021/09/07	1	275.00	1.4	276.73	275.50	-0.4	411	-0.10%
2021/09/06	0	281.64	2	280.00	277.50	-2	412	-0.48%
2021/09/03	7	280.01	8.1	282.18	282.50	-1	413	-0.25%
2021/09/02	5.2	291.23	3	290.50	286.50	2.2	413	0.54%
2021/09/01	1	301.50	0	0.00	304.00	1	409	0.24%
2021/08/31	2	296.25	0	0.00	296.50	2	411	0.49%
2021/08/30	4.1	307.99	1	307.00	301.50	3.1	412	0.74%
2021/08/27	3	308.00	2.1	311.28	308.50	0.9	410	0.23%
2021/08/26	2.1	296.24	4.5	294.00	303.00	-2.4	402	-0.60%
2021/08/25	1	275.00	2	273.75	275.50	-1	405	-0.25%
2021/08/24	0	279.00	0	0.00	274.00	0	406	0.00%
2021/08/23	6	279.42	0	280.50	279.50	6	406	1.47%
2021/08/20	2.1	269.04	0	0.00	270.00	2.1	405	0.51%
2021/08/19	1.2	275.72	2	272.50	269.00	-0.9	421	-0.20%
2021/08/18	9.2	271.40	4	271.25	271.00	5.2	427	1.22%
2021/08/17	3.1	285.42	5	282.90	281.00	-1.9	422	-0.45%
2021/08/16	4.1	294.62	0.1	292.00	287.00	4	420	0.95%
2021/08/13	1	296.00	2.2	300.80	297.00	-1.2	420	-0.29%
2021/08/12	1.1	288.04	1	289.00	292.00	0.1	421	0.03%
2021/08/11	1	282.08	1	284.07	282.00	0	421	0.00%
2021/08/10	0	290.00	0	0.00	291.00	0	427	0.01%
2021/08/09	4.1	284.02	5	286.40	281.00	-0.9	439	-0.20%
2021/08/06	2	294.49	1.1	295.83	294.50	1	444	0.22%
2021/08/05	1	294.65	1	299.50	294.50	0	447	0.01%
2021/08/04	1.1	305.90	1	310.00	300.00	0.1	456	0.01%
2021/08/03	2	290.76	1	293.50	287.00	1	467	0.21%
2021/08/02	0	0.00	2	288.50	298.00	-2	466	-0.43%
2021/07/30	0.1	295.91	3	295.33	292.00	-2.9	468	-0.62%
2021/07/29	1.3	307.50	1	308.08	308.00	0.3	470	0.06%
2021/07/28	4	286.75	5	292.51	297.00	-1	483	-0.21%
2021/07/27	1.4	301.56	1	300.55	297.00	0.4	485	0.08%
2021/07/26	1.2	317.33	0.1	315.96	311.00	1.1	482	0.24%
2021/07/23	3.1	310.62	1	313.52	305.50	2.1	481	0.44%
2021/07/22	10.6	307.50	4	308.50	299.50	6.6	474	1.39%
2021/07/21	1.5	329.31	2	332.00	326.50	-0.5	464	-0.10%
2021/07/20	3	353.30	1.2	353.25	339.50	1.8	464	0.39%
2021/07/19	5.4	374.69	0	377.00	365.00	5.4	460	1.16%
2021/07/16	0	0.00	2.1	350.55	352.00	-2.1	452	-0.46%
2021/07/15	4.2	325.30	5	325.70	320.00	-0.8	450	-0.17%
2021/07/14	3	335.69	0	337.00	335.50	3	459	0.66%
2021/07/13	2.3	345.61	3	346.67	344.00	-0.7	459	-0.15%
2021/07/12	2.7	347.00	1	359.00	343.50	1.7	456	0.38%
2021/07/09	5.4	362.54	2	365.51	360.00	3.4	453	0.75%
2021/07/08	9.9	383.66	2	390.50	376.00	7.9	461	1.72%
2021/07/07	1	416.05	0	0.00	414.00	1	467	0.22%
2021/07/06	0	0.00	1	420.50	421.50	-1	470	-0.21%
2021/07/05	1.1	411.25	2	414.50	421.00	-0.9	473	-0.20%
2021/07/02	2.1	419.11	4	424.38	417.00	-2	475	-0.41%
2021/07/01	0	410.71	1.1	406.84	420.00	-1.1	489	-0.22%
2021/06/30	0	413.00	0.1	419.57	415.50	-0.1	498	-0.02%
2021/06/29	1.3	418.48	0	422.00	415.00	1.3	506	0.25%
2021/06/28	1	419.11	0.1	429.54	427.50	0.9	523	0.17%
2021/06/25	0	418.50	1	417.50	419.00	-1	530	-0.19%
2021/06/24	1.1	415.37	1	416.10	415.00	0.1	551	0.01%
2021/06/23	0.1	416.53	0.1	421.00	416.00	0.1	560	0.01%
2021/06/22	0.2	418.00	1	418.00	415.50	-0.8	571	-0.14%
2021/06/21	0	421.00	7.1	425.16	420.00	-7	596	-1.18%
2021/06/18	0.1	428.38	0	0.00	430.50	0.1	628	0.02%
2021/06/17	2	408.25	2.1	418.38	420.00	-0.1	641	-0.01%
2021/06/16	3.1	425.73	1.1	438.02	418.00	2	650	0.31%
2021/06/15	0.2	445.81	3.5	441.53	438.50	-3.3	661	-0.50%
2021/06/11	5.4	455.04	2.2	456.77	450.50	3.3	681	0.48%
2021/06/10	3.3	457.09	0	0.00	455.50	3.3	694	0.47%
2021/06/09	5.4	465.09	3.7	460.96	452.00	1.7	701	0.24%
2021/06/08	4.1	458.66	5.4	464.86	460.50	-1.3	714	-0.18%
2021/06/07	0.1	443.54	6.3	446.06	447.50	-6.2	744	-0.83%
2021/06/04	0.1	432.89	1.2	431.48	431.50	-1.1	765	-0.15%
2021/06/03	2.1	440.50	4.1	435.75	437.00	-2	789	-0.26%
2021/06/02	1.2	440.02	0.6	462.14	435.00	0.7	826	0.08%
2021/06/01	2.1	468.53	1.2	469.43	467.00	0.9	835	0.10%
2021/05/28	0.1	466.59	1	463.01	470.00	-0.9	870	-0.10%
2021/05/27	9.4	481.06	2.1	467.63	460.00	7.3	872	0.84%
2021/05/26	1.2	446.64	2.3	459.93	475.00	-1.1	860	-0.13%
2021/05/25	2.4	433.23	4	430.88	432.00	-1.6	860	-0.19%
2021/05/24	0.1	429.81	4.1	429.90	428.00	-4	866	-0.46%
2021/05/21	3	429.83	3	429.83	427.50	0	876	0.00%
2021/05/20	8	435.09	2.8	439.50	426.00	5.2	882	0.59%
2021/05/19	4	422.52	2	418.76	422.50	2	894	0.23%
2021/05/18	5.2	408.79	0	421.33	426.00	5.1	909	0.56%
2021/05/17	4	393.79	2.1	390.26	391.00	1.9	913	0.21%
2021/05/14	4	380.08	4	381.25	396.50	0	907	0.00%
2021/05/13	2	364.25	1	361.00	360.50	1	920	0.11%
2021/05/12	1.4	348.44	4.3	351.93	356.00	-2.9	931	-0.31%
2021/05/11	3	351.85	4.2	354.40	351.00	-1.1	941	-0.12%
2021/05/10	0.1	389.05	0	0.00	387.00	0.1	928	0.01%
2021/05/07	0.2	390.75	0	390.00	390.00	0.2	933	0.02%
2021/05/06	4.2	385.35	4.1	386.02	385.00	0.1	936	0.02%
2021/05/05	3.5	396.35	4	388.94	381.00	-0.4	938	-0.05%
2021/05/04	0.3	413.19	2.1	411.06	410.00	-1.8	942	-0.19%
2021/05/03	0.1	438.56	0	0.00	432.00	0.1	950	0.01%
2021/04/29	0.2	433.92	0.4	432.56	435.00	-0.2	960	-0.03%
2021/04/28	0	437.00	1.3	439.02	434.50	-1.2	973	-0.13%
2021/04/27	0.1	442.41	1.5	438.05	439.00	-1.5	1,017	-0.14%
2021/04/26	3.1	438.68	1.1	442.57	439.00	2.1	1,023	0.20%
2021/04/23	1.1	413.30	2.1	417.92	419.00	-1.1	1,032	-0.10%
2021/04/22	2.3	428.37	1	419.96	417.00	1.2	1,059	0.12%
2021/04/21	1.1	428.60	0	0.00	428.00	1.1	1,073	0.10%
2021/04/20	3.4	419.81	4	427.78	426.00	-0.6	1,073	-0.06%
2021/04/19	0.3	449.93	0	0.00	444.00	0.3	1,062	0.03%
2021/04/16	4	455.01	1	447.80	452.00	3	1,063	0.28%
2021/04/15	1	457.93	1	455.00	452.50	0	1,065	0.00%
2021/04/14	5.5	440.48	3	446.32	456.00	2.4	1,061	0.23%
2021/04/13	3.7	461.59	2.1	453.71	440.00	1.6	1,047	0.15%
2021/04/12	2.1	472.88	5.1	476.80	472.00	-3	1,024	-0.29%
2021/04/09	1	479.07	0.1	486.73	476.00	1	1,019	0.10%
2021/04/08	1.2	486.08	2	485.55	479.50	-0.8	1,015	-0.08%
2021/04/07	3.1	471.08	2.2	487.64	482.50	0.9	1,015	0.09%
2021/04/06	3.6	492.36	1.1	497.27	487.00	2.5	1,000	0.25%
2021/04/01	2.3	484.05	1.3	483.60	490.00	1.1	986	0.11%
2021/03/31	8.3	477.33	9.1	471.37	467.50	-0.8	978	-0.08%
2021/03/30	7.3	484.01	3.1	474.60	489.00	4.2	959	0.44%
2021/03/29	7.3	442.73	11.2	455.33	463.00	-3.9	945	-0.41%
2021/03/26	2.5	414.91	2.5	417.90	421.00	0	925	0.00%
2021/03/25	0.1	421.80	1.6	423.37	419.00	-1.5	915	-0.16%
2021/03/24	1.5	395.84	3.5	399.49	410.00	-2	903	-0.22%
2021/03/23	5.8	409.62	3.8	428.73	375.50	2	878	0.23%
2021/03/22	2.1	425.16	0	420.00	417.00	2.1	844	0.25%
2021/03/19	0.4	419.91	1.1	422.34	430.00	-0.8	827	-0.09%
2021/03/18	4.2	414.52	1.9	411.76	410.50	2.3	817	0.29%
2021/03/17	4.1	399.04	2.1	396.89	412.50	1.9	800	0.24%
2021/03/16	3.1	377.05	0.7	360.74	376.50	2.4	780	0.31%
2021/03/15	1.2	356.99	2	356.01	355.50	-0.8	764	-0.11%
2021/03/12	3.2	354.34	1.1	358.64	360.00	2.1	752	0.28%
2021/03/11	1.4	349.93	8	345.77	357.50	-6.7	735	-0.91%
2021/03/10	2.4	338.83	3.2	337.53	325.00	-0.9	699	-0.12%
2021/03/09	7.5	338.69	6.1	345.01	346.50	1.4	673	0.20%
2021/03/08	4.5	341.67	6.1	345.96	343.00	-1.7	645	-0.26%
2021/03/05	1	300.06	5.1	301.21	316.50	-4	601	-0.67%
2021/03/04	6.4	285.80	2.1	291.56	288.00	4.2	579	0.73%
2021/03/03	3.2	278.46	4	266.75	285.00	-0.8	561	-0.14%
2021/03/02	7	260.00	0.1	262.00	259.50	6.9	538	1.28%
2021/02/26	1	256.50	2	256.00	261.00	-1	532	-0.19%
2021/02/25	1	265.00	3.2	257.97	257.00	-2.2	527	-0.42%
2021/02/24	0	255.00	4.2	258.01	257.50	-4.1	517	-0.80%
2021/02/23	7	258.72	0.2	262.29	254.50	6.8	507	1.34%
2021/02/22	0	260.00	2	261.50	263.50	-2	494	-0.40%
2021/02/19	5.5	258.62	1	257.52	256.00	4.5	482	0.93%
2021/02/18	4	257.25	7	258.43	267.00	-3	462	-0.65%
2021/02/17	5.3	249.96	0	253.50	250.00	5.3	442	1.20%
2021/02/05	2.3	247.99	4	248.50	245.00	-1.7	429	-0.40%
2021/02/04	3.6	240.95	5	241.51	250.00	-1.4	419	-0.34%
2021/02/03	2	234.76	0.1	235.00	233.00	1.9	412	0.46%
2021/02/02	1	238.50	1.1	234.24	238.50	-0.1	396	-0.03%
2021/02/01	0	0.00	1	219.00	217.00	-1	375	-0.27%
2021/01/29	2.1	232.20	0	0.00	226.00	2.1	368	0.58%
2021/01/28	0.1	225.83	1	226.00	228.00	-0.9	361	-0.25%
2021/01/27	1	231.50	0	0.00	228.00	1	354	0.28%
2021/01/26	0.4	236.49	8	228.38	222.50	-7.6	344	-2.22%
2021/01/25	4	246.88	1.4	242.46	240.00	2.6	323	0.81%
2021/01/22	0.1	242.54	6.2	236.40	241.00	-6.1	303	-2.01%
2021/01/21	5.1	239.61	4.6	237.38	236.00	0.5	291	0.19%
2021/01/20	15.3	242.28	5.1	237.46	243.50	10.2	276	3.69%
2021/01/19	0	0.00	1	242.50	242.50	-1	230	-0.43%
2021/01/18	2.5	209.00	1.1	220.50	220.50	1.4	221	0.65%
2021/01/15	6.2	193.70	22.5	197.57	200.50	-16.3	211	-7.71%
2021/01/11	8	178.63	18	180.28	177.00	-10	186	-5.38%