華碩 (2357)-臺銀-臺南券商分點個股進出

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

華碩

(2357)

可現股當沖

股價
611
漲跌
▲1
漲幅
+0.16%
成交量
10,159張
產業
上市電腦週邊類股
1316人加入追蹤

立即追蹤
本地時間:14:30

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

華碩 (2357)籌碼相關－臺銀-臺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

臺銀-臺南券商分點個股進出
臺銀-臺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	1.2	615.33	0	0.00	611.00	1.2	4,309	0.03%
2024/11/21	0	0.00	0.1	616.63	610.00	-0.1	4,168	0.00%
2024/11/20	3	625.33	3	628.66	619.00	0	4,037	0.00%
2024/11/19	1.1	634.14	3.1	634.15	622.00	-2	3,908	-0.05%
2024/11/18	0.1	615.00	1	616.00	612.00	-0.9	3,750	-0.02%
2024/11/15	2.3	612.88	1	610.00	607.00	1.3	3,619	0.04%
2024/11/14	1.1	624.71	0	623.00	623.00	1	3,529	0.03%
2024/11/13	0	610.00	0	0.00	611.00	0	3,481	0.00%
2024/11/12	2.1	622.70	2.3	613.48	612.00	-0.2	3,513	-0.01%
2024/11/11	1.1	606.04	1.1	610.00	614.00	0	3,497	0.00%
2024/11/08	0	0.00	1	625.99	621.00	-1	3,455	-0.03%
2024/11/07	0	608.50	0	609.00	607.00	0	3,524	0.00%
2024/11/06	0	0.00	1	605.99	606.00	-1	3,750	-0.03%
2024/11/05	0	593.00	0	0.00	596.00	0	3,790	0.00%
2024/11/04	1.1	589.81	0.7	588.55	596.00	0.3	3,833	0.01%
2024/11/01	0.1	579.84	0	0.00	583.00	0.1	3,883	0.00%
2024/10/30	0.1	579.35	0	0.00	575.00	0.1	3,923	0.00%
2024/10/29	1	585.89	1	584.00	584.00	0	3,987	0.00%
2024/10/25	1.1	591.82	0	0.00	591.00	1.1	4,058	0.03%
2024/10/24	0	588.25	0	0.00	584.00	0	4,092	0.00%
2024/10/23	1	593.00	1	595.00	591.00	0	4,160	0.00%
2024/10/22	0	597.00	0	0.00	600.00	0	4,149	0.00%
2024/10/21	4	599.50	5.1	591.19	590.00	-1.1	4,140	-0.03%
2024/10/18	1	598.00	9.1	605.19	596.00	-8.1	4,122	-0.20%
2024/10/17	8	596.50	0	599.00	596.00	8	4,091	0.20%
2024/10/16	3.2	591.05	3	593.67	591.00	0.2	4,095	0.00%
2024/10/15	3	597.64	4.2	597.89	599.00	-1.2	4,081	-0.03%
2024/10/14	1	580.00	1.3	583.03	583.00	-0.3	4,048	-0.01%
2024/10/11	1	587.00	2.2	588.83	585.00	-1.2	4,070	-0.03%
2024/10/09	1	582.00	2.1	581.00	577.00	-1.1	4,109	-0.03%
2024/10/08	1.1	571.29	6.1	570.69	577.00	-5.1	4,240	-0.12%
2024/10/07	0	578.00	1.1	581.67	579.00	-1.1	4,232	-0.03%
2024/10/04	0	561.55	1	560.00	562.00	-1	4,192	-0.02%
2024/10/01	12.2	558.35	4	565.75	572.00	8.2	4,171	0.20%
2024/09/30	9.4	566.19	0.2	562.82	553.00	9.2	4,188	0.22%
2024/09/27	1.2	569.07	1	569.00	568.00	0.2	4,325	0.00%
2024/09/26	3.3	576.03	11.1	574.07	575.00	-7.8	4,356	-0.18%
2024/09/25	2.2	591.37	1.1	586.15	586.00	1.2	4,338	0.03%
2024/09/24	1	586.00	1	595.00	594.00	0	4,323	0.00%
2024/09/23	1	587.81	1.2	584.45	589.00	-0.1	4,327	0.00%
2024/09/20	2	584.08	3.2	591.82	591.00	-1.2	4,297	-0.03%
2024/09/19	2	552.51	3.3	559.92	569.00	-1.3	4,229	-0.03%
2024/09/18	0	544.00	0.1	548.00	547.00	-0.1	4,204	0.00%
2024/09/13	0	539.10	0.3	538.03	543.00	-0.3	4,268	-0.01%
2024/09/12	1.2	541.42	1.9	538.12	539.00	-0.7	4,306	-0.02%
2024/09/11	0	523.50	0	0.00	523.00	0	4,311	0.00%
2024/09/10	0	527.33	13	525.47	527.00	-13	4,310	-0.30%
2024/09/09	1.3	529.66	2.3	530.91	533.00	-1	4,316	-0.02%
2024/09/06	1	521.09	1.1	524.47	527.00	-0.1	4,358	0.00%
2024/09/05	0.2	522.09	0.2	529.50	521.00	0	4,389	0.00%
2024/09/04	0.1	530.46	0.4	530.32	528.00	-0.3	4,398	-0.01%
2024/09/03	8.9	551.90	0	552.00	550.00	8.9	4,429	0.20%
2024/09/02	0	550.00	11.3	555.56	556.00	-11.3	4,461	-0.25%
2024/08/30	1.1	543.73	1	537.29	537.00	0.1	4,492	0.00%
2024/08/29	0	0.00	0	544.36	548.00	0	4,585	0.00%
2024/08/28	1	552.98	2	550.50	552.00	-1	4,654	-0.02%
2024/08/27	4	556.22	5	554.00	554.00	-1	4,865	-0.02%
2024/08/26	2	533.79	12.6	547.16	546.00	-10.6	4,952	-0.21%
2024/08/23	0	0.00	2.1	518.40	519.00	-2.1	4,924	-0.04%
2024/08/22	0.8	516.48	0	0.00	518.00	0.8	5,144	0.01%
2024/08/21	1	515.00	1.3	523.15	517.00	-0.3	5,339	-0.01%
2024/08/20	1.1	522.82	0	0.00	519.00	1.1	5,466	0.02%
2024/08/19	2.2	521.29	2.3	528.48	524.00	-0.1	5,637	0.00%
2024/08/16	0	519.00	4.1	519.12	519.00	-4.1	5,917	-0.07%
2024/08/15	0	506.00	4.2	512.38	513.00	-4.2	6,037	-0.07%
2024/08/14	0.2	502.00	3.2	508.43	510.00	-3	6,115	-0.05%
2024/08/13	0	498.00	2	502.00	500.00	-2	6,144	-0.03%
2024/08/12	5	502.59	0.1	503.00	499.00	4.9	6,247	0.08%
2024/08/09	3.3	504.28	6.8	506.31	505.00	-3.6	6,350	-0.06%
2024/08/08	4.1	501.30	37	504.46	502.00	-32.9	6,571	-0.50%
2024/08/07	0.1	460.18	0	0.00	469.50	0.1	6,346	0.00%
2024/08/06	1.2	434.83	3.4	434.77	435.50	-2.2	6,324	-0.04%
2024/08/05	11.5	435.86	0	439.00	433.00	11.4	6,381	0.18%
2024/08/02	3.5	476.38	1	485.50	472.00	2.5	6,377	0.04%
2024/08/01	0.1	479.00	4	485.88	492.00	-3.9	6,412	-0.06%
2024/07/31	0.1	456.00	0	454.50	456.00	0.1	6,364	0.00%
2024/07/30	1.5	435.69	0	0.00	447.00	1.5	6,335	0.02%
2024/07/29	2.2	448.98	0.1	460.00	444.50	2.1	6,312	0.03%
2024/07/26	3	455.61	0	460.00	458.00	2.9	6,289	0.05%
2024/07/23	1	475.99	1	475.50	478.50	0	6,219	0.00%
2024/07/22	2.5	466.91	0	466.00	468.00	2.5	6,227	0.04%
2024/07/19	1.2	483.27	0	488.00	481.50	1.2	6,210	0.02%
2024/07/17	3.5	494.63	1	495.50	493.50	2.5	6,198	0.04%
2024/07/16	0.1	498.61	0	0.00	502.00	0.1	6,199	0.00%
2024/07/15	4.1	500.93	0.4	501.08	498.50	3.6	6,247	0.06%
2024/07/12	1	512.95	1	516.82	509.00	0	6,250	0.00%
2024/07/11	1.3	513.00	2	513.50	513.00	-0.7	6,244	-0.01%
2024/07/10	1.1	510.45	7	507.35	508.00	-5.9	6,230	-0.09%
2024/07/09	2.3	486.89	2	485.50	486.50	0.3	6,100	0.00%
2024/07/08	0.7	485.02	1	486.50	486.00	-0.3	6,141	-0.01%
2024/07/05	0.2	485.68	0	486.00	483.00	0.2	6,213	0.00%
2024/07/04	2.2	487.23	1.4	489.57	482.00	0.8	6,255	0.01%
2024/07/03	15.1	469.93	2.1	474.90	479.50	13	6,217	0.21%
2024/07/02	7.3	490.17	0.5	491.72	490.00	6.8	6,043	0.11%
2024/07/01	4.2	498.59	0	0.00	495.50	4.2	6,004	0.07%
2024/06/28	3.1	500.07	0.6	502.00	498.00	2.6	5,989	0.04%
2024/06/27	1	500.00	0.1	500.00	503.00	0.9	5,964	0.02%
2024/06/26	1.1	506.70	0	0.00	506.00	1.1	5,943	0.02%
2024/06/25	0.2	504.83	0	0.00	506.00	0.2	5,953	0.00%
2024/06/24	0.1	511.60	0	0.00	513.00	0.1	5,919	0.00%
2024/06/21	0	0.00	2	517.50	512.00	-2	5,912	-0.03%
2024/06/20	0	0.00	2.3	512.92	512.00	-2.3	5,875	-0.04%
2024/06/19	0.1	498.76	5.4	504.38	502.00	-5.3	5,911	-0.09%
2024/06/18	0	0.00	2	493.07	496.00	-2	5,915	-0.03%
2024/06/17	2.1	490.04	0	0.00	489.00	2.1	5,929	0.03%
2024/06/14	0.1	493.00	2	492.75	493.50	-1.9	6,002	-0.03%
2024/06/13	2.2	485.53	2.1	484.76	487.00	0.1	6,127	0.00%
2024/06/12	5.6	480.69	2	478.00	480.50	3.6	6,144	0.06%
2024/06/11	1.3	480.81	0	0.00	481.50	1.3	6,133	0.02%
2024/06/07	4.9	485.04	3	483.50	484.00	1.9	6,151	0.03%
2024/06/06	0	495.08	0	0.00	493.00	0	6,104	0.00%
2024/06/05	3.3	491.40	1	488.50	488.50	2.3	6,110	0.04%
2024/06/04	7.6	497.79	2	498.07	496.00	5.6	6,046	0.09%
2024/06/03	9.4	511.33	2	515.50	509.00	7.4	5,920	0.12%
2024/05/31	6.2	510.82	4.1	512.05	513.00	2.1	5,832	0.04%
2024/05/30	21.5	511.43	16.2	513.53	515.00	5.3	5,638	0.09%
2024/05/29	12.5	518.91	12.1	521.82	524.00	0.4	5,493	0.01%
2024/05/28	25.7	523.44	4.2	525.67	527.00	21.5	5,371	0.40%
2024/05/27	5.2	524.71	15.6	532.32	540.00	-10.3	5,237	-0.20%
2024/05/24	2.1	509.05	2.1	517.15	519.00	-0.1	5,147	0.00%
2024/05/23	0.1	519.00	10.1	520.38	520.00	-10	5,008	-0.20%
2024/05/22	21.3	520.99	25.6	516.90	522.00	-4.4	4,837	-0.09%
2024/05/21	11.2	492.00	1.2	488.17	489.00	10	4,557	0.22%
2024/05/20	9	504.45	4	507.50	506.00	5	4,441	0.11%
2024/05/17	0	0.00	2	508.00	516.00	-2	4,345	-0.05%
2024/05/16	2.1	505.22	6	513.64	516.00	-3.8	4,290	-0.09%
2024/05/15	4.1	510.48	0.6	504.33	498.00	3.5	4,240	0.08%
2024/05/14	6.5	504.51	23	510.25	512.00	-16.5	4,152	-0.40%
2024/05/13	1	468.50	1.1	464.52	466.00	-0.1	3,837	0.00%
2024/05/10	3.4	467.25	5	467.90	470.50	-1.7	3,840	-0.04%
2024/05/09	7	474.14	12	475.59	475.00	-5	3,790	-0.13%
2024/05/08	0	0.00	0.2	458.96	458.50	-0.2	3,725	0.00%
2024/05/07	2.4	460.86	6.7	459.18	460.00	-4.3	3,694	-0.12%
2024/05/06	2.8	439.10	4	443.00	448.50	-1.2	3,600	-0.03%
2024/05/03	1	429.00	1	429.00	429.00	0	3,611	0.00%
2024/04/30	0	0.00	2	433.75	430.00	-2	3,596	-0.06%
2024/04/26	0	0.00	0.1	421.00	419.00	-0.1	3,638	0.00%
2024/04/25	1.1	411.57	1	412.00	412.00	0.1	3,660	0.00%
2024/04/24	0	0.00	0	423.00	420.50	0	3,692	0.00%
2024/04/23	1.1	409.52	0.2	416.00	409.50	0.9	3,739	0.02%
2024/04/22	1.2	415.74	1.1	411.88	413.50	0.1	3,758	0.00%
2024/04/19	1.5	410.62	1	411.00	413.50	0.5	3,769	0.01%
2024/04/17	1	429.00	1.1	430.43	428.50	-0.1	3,769	0.00%
2024/04/16	3.4	426.67	1.1	429.91	425.50	2.3	3,796	0.06%
2024/04/15	2	439.50	3.2	443.00	440.50	-1.2	3,792	-0.03%
2024/04/12	4	444.50	12.7	445.33	443.50	-8.7	3,817	-0.23%
2024/04/11	13.2	452.53	13.5	447.77	453.50	-0.3	3,815	-0.01%
2024/04/10	2.4	436.02	6.1	437.33	435.00	-3.7	3,840	-0.10%
2024/04/09	0.1	425.50	0	0.00	425.00	0.1	3,928	0.00%
2024/04/08	0.1	427.00	0	0.00	426.00	0.1	3,980	0.00%
2024/04/03	1	422.50	0	0.00	422.50	1	4,027	0.02%
2024/04/02	0.3	422.00	0	0.00	423.00	0.3	4,119	0.01%
2024/04/01	0.1	424.79	1	427.00	423.00	-0.9	4,245	-0.02%
2024/03/29	1.1	425.59	0.1	427.50	429.50	1	4,283	0.02%
2024/03/28	0.9	423.09	1.4	422.43	423.50	-0.5	4,393	-0.01%
2024/03/27	0.1	425.00	0.5	424.00	424.50	-0.4	4,433	-0.01%
2024/03/26	1.3	420.74	11.2	422.90	417.00	-9.9	4,571	-0.22%
2024/03/25	0.3	423.66	0.4	425.43	423.50	0	4,795	0.00%
2024/03/22	10.5	424.71	8.7	429.00	421.50	1.9	4,875	0.04%
2024/03/21	1.4	414.50	3.2	418.30	420.00	-1.8	4,920	-0.04%
2024/03/20	13.1	418.07	6.2	416.19	414.00	6.9	4,950	0.14%
2024/03/19	3.2	410.96	4	411.63	407.50	-0.8	4,959	-0.02%
2024/03/18	19.6	409.97	17.4	408.95	408.50	2.2	4,989	0.04%
2024/03/15	2.2	428.47	0.1	433.00	429.00	2.1	4,836	0.04%
2024/03/14	2.4	434.70	3.1	432.55	433.50	-0.7	4,770	-0.02%
2024/03/13	1.9	441.15	0	0.00	436.00	1.9	4,775	0.04%
2024/03/12	3.1	442.78	3.1	444.46	441.00	0	4,735	0.00%
2024/03/11	4.2	442.42	0.3	444.50	444.00	3.9	4,728	0.08%
2024/03/08	5.4	455.98	1	457.00	452.50	4.4	4,714	0.09%
2024/03/07	2.2	464.40	0	0.00	462.00	2.2	4,712	0.05%
2024/03/06	1.3	465.58	4	470.38	471.00	-2.7	4,743	-0.06%
2024/03/05	0.3	465.26	0.1	466.59	466.00	0.3	4,858	0.01%
2024/03/04	0.8	460.33	1	461.00	457.00	-0.3	4,889	-0.01%
2024/03/01	1.3	457.31	1	458.51	457.00	0.3	4,918	0.01%
2024/02/29	1.4	452.75	1	460.00	455.00	0.4	4,952	0.01%
2024/02/27	4.2	454.48	0	458.00	454.50	4.2	4,896	0.09%
2024/02/26	1.6	466.68	0	0.00	470.50	1.6	4,825	0.03%
2024/02/23	0.1	479.50	2.4	480.50	474.00	-2.3	4,846	-0.05%
2024/02/22	2.1	472.59	2	468.96	469.00	0.1	4,865	0.00%
2024/02/21	2	468.50	0.1	472.42	469.00	1.9	4,870	0.04%
2024/02/20	0	0.00	0	475.00	473.00	0	4,942	0.00%
2024/02/19	0	475.00	0.1	469.09	477.50	-0.1	5,000	0.00%
2024/02/16	4.2	472.95	5.6	478.12	479.50	-1.4	5,085	-0.03%
2024/02/15	0	0.00	3.3	462.10	464.00	-3.3	5,204	-0.06%
2024/02/05	3.2	450.91	0.1	452.05	452.00	3.1	5,142	0.06%
2024/02/02	0	0.00	5.2	455.06	455.00	-5.2	5,119	-0.10%
2024/02/01	0.2	444.00	1	444.62	447.00	-0.8	5,091	-0.01%
2024/01/31	0.2	444.00	1.1	444.56	445.50	-0.9	5,090	-0.02%
2024/01/30	0.1	448.50	0.1	450.00	447.50	0	5,053	0.00%
2024/01/29	1	441.00	0.1	446.00	444.00	0.9	5,036	0.02%
2024/01/26	11	443.65	1.5	439.75	439.00	9.5	5,032	0.19%
2024/01/25	2.1	456.94	2	456.50	458.00	0.1	4,986	0.00%
2024/01/24	0.2	456.46	0	0.00	455.00	0.2	4,978	0.00%
2024/01/23	2.1	455.52	1.2	457.25	456.50	0.9	4,994	0.02%
2024/01/22	8	458.44	4.1	462.34	459.50	4	4,992	0.08%
2024/01/19	1.2	448.17	1.3	449.61	455.00	-0.1	4,991	0.00%
2024/01/18	1	439.23	1.4	448.41	445.00	-0.3	4,973	-0.01%
2024/01/17	3.1	438.68	4	442.49	439.00	-0.9	4,938	-0.02%
2024/01/16	7.1	441.60	5.8	443.33	440.50	1.3	4,893	0.03%
2024/01/15	0.6	447.42	0.6	450.28	447.00	0	4,876	0.00%
2024/01/12	3.2	449.69	1.1	448.29	448.50	2.1	4,950	0.04%
2024/01/11	0	459.33	10	456.40	461.00	-10	4,942	-0.20%
2024/01/10	10	462.00	2	458.76	461.00	8	5,046	0.16%
2024/01/09	1.1	457.86	1	454.00	455.00	0.1	5,028	0.00%
2024/01/08	22	460.86	21.1	453.55	453.50	0.9	5,006	0.02%
2024/01/05	3.3	456.56	2	454.50	454.00	1.3	5,020	0.03%
2024/01/04	6.2	455.13	2.2	453.69	454.00	4	5,018	0.08%
2024/01/03	6.9	467.26	3.5	466.03	465.00	3.4	4,963	0.07%
2024/01/02	5	480.01	3.3	486.26	485.00	1.7	4,821	0.04%
2023/12/29	4.1	489.63	5	490.00	489.50	-0.9	4,807	-0.02%
2023/12/28	5.2	497.00	2	495.75	492.00	3.2	4,790	0.07%
2023/12/27	7.1	482.54	13.2	492.68	491.50	-6.1	4,704	-0.13%
2023/12/26	2.1	470.25	2.1	472.00	472.00	0	4,594	0.00%
2023/12/25	5	466.51	7.2	472.85	471.50	-2.2	4,568	-0.05%
2023/12/22	4	450.75	3.6	452.75	453.50	0.4	4,482	0.01%
2023/12/21	3.3	453.85	5.2	455.51	453.50	-1.9	4,442	-0.04%
2023/12/20	3.2	449.50	22.1	452.50	450.00	-18.9	4,300	-0.44%
2023/12/19	4.1	429.89	5.6	427.43	424.50	-1.5	4,074	-0.04%
2023/12/18	18.5	427.64	7.5	424.68	428.50	11	4,019	0.27%
2023/12/15	1.1	408.18	3.2	408.56	406.00	-2.1	3,923	-0.05%
2023/12/14	5	408.80	2.7	407.17	411.00	2.3	3,868	0.06%
2023/12/13	6.1	401.69	11.7	405.90	407.50	-5.6	3,860	-0.15%
2023/12/12	2	396.00	0.1	397.00	393.00	1.9	3,819	0.05%
2023/12/11	5.2	397.18	2	395.50	396.50	3.2	3,836	0.08%
2023/12/08	2.5	398.52	8.2	399.65	398.50	-5.8	3,873	-0.15%
2023/12/07	0.2	392.83	1.2	395.97	393.50	-1.1	4,021	-0.03%
2023/12/06	0.1	390.50	6.4	393.63	393.50	-6.3	4,151	-0.15%
2023/12/05	0.1	388.00	0.1	388.50	390.50	0	4,148	0.00%
2023/12/04	0.1	387.05	0.1	388.00	387.00	0	4,144	0.00%
2023/12/01	0.1	389.25	2.3	390.09	388.00	-2.2	4,185	-0.05%
2023/11/30	3.4	385.19	0	0.00	393.50	3.4	4,223	0.08%
2023/11/29	0.1	389.00	4.1	387.26	390.00	-4	4,136	-0.10%
2023/11/27	3.7	376.09	0	0.00	377.00	3.7	4,197	0.09%
2023/11/24	1.3	381.06	0	0.00	383.50	1.3	4,228	0.03%
2023/11/22	7.1	383.99	4.3	389.21	384.50	2.7	4,378	0.06%
2023/11/21	5.2	388.69	21	387.95	389.00	-15.8	4,530	-0.35%
2023/11/20	4	388.26	3	390.00	391.00	1	4,816	0.02%
2023/11/17	21	394.17	7	394.07	392.50	14	5,104	0.27%
2023/11/16	1.4	379.89	30.4	380.04	380.50	-29	5,189	-0.56%
2023/11/15	7.1	396.33	1.4	399.58	391.50	5.7	5,213	0.11%
2023/11/14	22.1	386.75	18.1	392.75	396.00	4	5,241	0.08%
2023/11/13	0.3	359.00	0	0.00	360.00	0.3	5,176	0.01%
2023/11/10	1	351.50	0	0.00	355.50	1	5,331	0.02%
2023/11/09	1	353.09	1	357.50	357.00	0	5,559	0.00%
2023/11/08	2	356.50	10.3	358.39	357.50	-8.3	5,787	-0.14%
2023/11/07	4.4	355.27	0	0.00	353.50	4.4	5,860	0.08%
2023/11/06	1	359.00	5.5	361.21	360.50	-4.5	6,014	-0.07%
2023/11/03	0	0.00	0.4	351.50	355.00	-0.4	6,291	-0.01%
2023/11/02	0.2	348.75	2	349.25	351.00	-1.8	6,358	-0.03%
2023/11/01	1	338.58	0	0.00	343.00	1	6,433	0.02%
2023/10/31	3	339.52	0	0.00	338.00	3	6,505	0.05%
2023/10/30	9.2	344.89	1	346.50	346.50	8.2	6,606	0.12%
2023/10/27	3	343.83	2.4	354.33	346.50	0.6	6,804	0.01%
2023/10/25	0	0.00	1	345.00	342.50	-1	7,546	-0.01%
2023/10/24	2	338.00	0	0.00	341.00	2	7,672	0.03%
2023/10/23	0.7	335.77	0	0.00	334.00	0.7	7,865	0.01%
2023/10/20	2.1	333.10	50.1	336.00	337.00	-47.9	8,435	-0.57%
2023/10/19	3.2	341.80	0	0.00	344.50	3.2	8,786	0.04%
2023/10/18	1.2	350.34	0	0.00	350.50	1.2	8,958	0.01%
2023/10/17	2.3	361.16	1	360.01	360.50	1.3	8,836	0.01%
2023/10/16	0	0.00	1	364.00	363.00	-1	8,822	-0.01%
2023/10/13	5.2	368.86	1	370.50	365.00	4.2	8,882	0.05%
2023/10/12	0	0.00	1.2	381.12	377.50	-1.2	8,826	-0.01%
2023/10/11	1.3	383.42	0	0.00	376.50	1.3	8,776	0.02%
2023/10/06	2	379.50	7	380.00	379.50	-5	8,736	-0.06%
2023/10/05	0	0.00	9.5	380.07	380.00	-9.5	8,746	-0.11%
2023/10/04	2	370.25	1	370.00	370.50	1	8,712	0.01%
2023/10/03	0	367.00	0	0.00	366.50	0	8,676	0.00%
2023/10/02	4	371.75	3.2	372.17	372.50	0.8	8,663	0.01%
2023/09/28	1	365.00	0	0.00	367.00	1	8,657	0.01%
2023/09/27	0	364.00	0	0.00	364.00	0	8,639	0.00%
2023/09/26	2	355.74	1	359.50	358.00	1	8,690	0.01%
2023/09/22	1	357.38	1.1	354.33	357.50	-0.1	8,701	0.00%
2023/09/21	0.2	355.90	2	357.00	355.00	-1.9	8,709	-0.02%
2023/09/20	1	361.00	1	365.00	360.50	0	8,673	0.00%
2023/09/19	0.1	361.50	0	0.00	360.50	0.1	8,660	0.00%
2023/09/18	0.2	360.30	7.1	359.02	359.50	-6.9	8,689	-0.08%
2023/09/15	3.2	371.07	3	368.83	366.50	0.2	8,666	0.00%
2023/09/14	1	375.50	1.1	376.00	373.50	-0.1	8,636	0.00%
2023/09/13	2	365.50	1.2	367.17	369.50	0.8	8,640	0.01%
2023/09/12	7.4	364.41	2.1	363.64	363.50	5.3	8,626	0.06%
2023/09/11	7.8	387.35	2.1	378.38	380.00	5.7	8,450	0.07%
2023/09/08	0	0.00	3	401.51	403.50	-3	8,321	-0.04%
2023/09/07	0	0.00	1	400.97	401.00	-1	8,312	-0.01%
2023/09/06	0	0.00	7	401.64	403.50	-7	8,323	-0.08%
2023/09/05	4.1	392.02	1.1	390.31	394.00	3	8,261	0.04%
2023/09/04	0.1	397.00	0	0.00	400.00	0.1	8,185	0.00%
2023/09/01	3	403.83	3	403.67	400.00	0	8,141	0.00%
2023/08/31	1.1	398.59	4.1	399.51	402.50	-3	8,088	-0.04%
2023/08/30	3.3	403.58	1	410.96	403.00	2.3	7,987	0.03%
2023/08/29	1	402.99	5	403.84	405.00	-4	7,952	-0.05%
2023/08/28	6.2	401.16	2.3	402.43	405.00	3.9	7,874	0.05%
2023/08/25	4.4	416.68	7.6	418.02	413.00	-3.2	7,797	-0.04%
2023/08/24	7.8	424.19	10.8	428.28	428.00	-3	7,619	-0.04%
2023/08/23	7.3	411.47	19	407.70	414.50	-11.7	7,286	-0.16%
2023/08/22	4.5	390.50	18.7	393.52	395.00	-14.2	6,977	-0.20%
2023/08/21	1.1	385.21	2.5	388.20	386.00	-1.4	6,801	-0.02%
2023/08/18	10	387.50	6.1	387.22	384.00	3.9	6,711	0.06%
2023/08/17	5	386.20	3.2	388.24	393.50	1.8	6,589	0.03%
2023/08/16	1.1	379.76	4	385.25	389.50	-2.9	6,441	-0.05%
2023/08/15	8.2	385.02	11.3	385.91	385.00	-3.1	6,292	-0.05%
2023/08/14	3	372.98	9	376.39	371.00	-6	6,106	-0.10%
2023/08/11	5	369.09	3.1	367.84	368.00	2	5,904	0.03%
2023/08/10	6.3	361.03	4.1	368.25	368.50	2.2	5,859	0.04%
2023/08/09	22	387.86	24.5	379.52	379.00	-2.5	5,819	-0.04%
2023/08/08	3	367.17	3.2	367.60	376.00	-0.2	5,538	0.00%
2023/08/07	4.1	366.01	4.3	371.44	370.50	-0.2	5,464	0.00%
2023/08/04	4.1	362.51	4	358.63	362.00	0.1	5,375	0.00%
2023/08/02	0.2	365.18	1.5	362.28	361.50	-1.3	5,309	-0.03%
2023/08/01	4.3	366.29	8	371.31	372.00	-3.7	5,172	-0.07%
2023/07/31	14.7	384.31	23.3	378.41	364.00	-8.6	4,965	-0.17%
2023/07/28	23.2	383.53	113.1	379.00	388.00	-89.9	4,596	-1.96%	大賣/
2023/07/27	101.4	362.99	185	360.72	356.00	-83.6	4,177	-2.00%	大買/大賣/
2023/07/26	28.3	372.86	78.7	373.50	367.00	-50.4	4,041	-1.25%
2023/07/25	142.4	378.86	133.5	374.82	367.50	8.9	3,841	0.23%	大買/大賣/
2023/07/24	120	360.20	19.6	364.59	366.00	100.4	3,265	3.07%	大買/
2023/07/21	106.7	317.58	12.9	324.40	333.00	93.8	2,834	3.31%	大買/
2023/07/20	3	298.00	1	297.50	303.00	2	2,630	0.08%
2023/07/19	5.3	300.62	0	0.00	298.00	5.3	2,632	0.20%
2023/07/18	6	309.66	10	309.05	306.50	-4	2,622	-0.15%
2023/07/17	2.3	298.08	2	299.50	299.50	0.3	2,539	0.01%
2023/07/14	3	294.00	3	297.33	298.00	0	2,542	0.00%
2023/07/13	1	294.11	1	299.50	295.50	0	2,539	0.00%
2023/07/12	1.3	292.81	1	294.50	296.50	0.3	2,533	0.01%
2023/07/11	1	294.00	3	293.17	296.00	-2	2,513	-0.08%
2023/07/10	10	292.00	3	292.00	292.00	7	2,504	0.28%
2023/07/07	0	293.50	2	292.00	293.00	-2	2,513	-0.08%
2023/07/06	1.1	299.95	0	0.00	300.00	1.1	2,499	0.04%
2023/07/05	2	295.00	7	294.29	296.50	-5	2,459	-0.20%
2023/07/04	15.4	295.99	1	295.00	293.50	14.4	2,441	0.59%
2023/07/03	5.1	313.30	24	313.03	312.50	-18.9	2,355	-0.80%
2023/06/30	5	312.70	13	315.00	314.50	-8	2,323	-0.34%
2023/06/29	0	314.00	5	316.50	314.00	-5	2,295	-0.22%
2023/06/28	2	314.75	0	0.00	316.00	2	2,251	0.09%
2023/06/27	0	316.00	5	318.00	315.50	-5	2,243	-0.22%
2023/06/26	0	321.50	4	322.59	321.00	-4	2,234	-0.18%
2023/06/21	1.1	311.32	1	314.50	314.50	0.1	2,176	0.00%
2023/06/20	1	311.47	0	0.00	310.00	1	2,155	0.05%
2023/06/19	3.1	313.29	2	315.50	311.00	1.1	2,126	0.05%
2023/06/16	7.1	315.73	6.1	316.43	316.50	1	2,090	0.05%
2023/06/15	2.1	317.70	1	318.00	319.50	1.1	2,046	0.05%
2023/06/14	1.9	317.15	1.1	319.03	317.50	0.8	2,083	0.04%
2023/06/13	8.1	325.60	0	0.00	320.00	8.1	2,086	0.39%
2023/06/12	0	0.00	16.1	322.25	324.50	-16.1	2,090	-0.77%
2023/06/09	0.1	314.50	0	315.00	315.00	0	2,113	0.00%
2023/06/08	0	314.00	0	0.00	314.00	0	2,231	0.00%
2023/06/07	1	313.00	1.1	314.47	314.50	-0.1	2,271	0.00%
2023/06/06	1	312.50	0.2	312.00	313.00	0.8	2,281	0.04%
2023/06/05	1	314.00	0	0.00	313.50	1	2,274	0.04%
2023/06/02	2.2	312.49	6.2	314.84	315.00	-4.1	2,258	-0.18%
2023/06/01	0	0.00	3.1	306.47	306.00	-3.1	2,210	-0.14%
2023/05/31	0.4	304.42	0	0.00	305.00	0.4	2,210	0.02%
2023/05/30	2	305.25	0	0.00	304.00	2	2,145	0.09%
2023/05/29	1	305.57	2.3	310.74	303.50	-1.2	2,141	-0.06%
2023/05/26	4.4	304.68	2	307.90	308.50	2.4	2,151	0.11%
2023/05/25	0	305.00	0.5	305.50	304.50	-0.5	2,139	-0.02%
2023/05/24	0	304.50	0.4	305.19	308.00	-0.4	2,123	-0.02%
2023/05/23	0	0.00	2.4	307.45	307.00	-2.4	2,102	-0.11%
2023/05/22	2	306.50	0.1	306.00	306.50	2	2,067	0.09%
2023/05/19	0.5	306.25	2	308.00	308.00	-1.5	2,056	-0.07%
2023/05/18	5.1	309.91	10.6	307.36	308.00	-5.5	2,048	-0.27%
2023/05/17	0.1	302.47	0.2	302.67	303.50	-0.1	2,003	0.00%
2023/05/16	0	300.00	7.1	302.14	303.50	-7	1,969	-0.36%
2023/05/15	4.5	303.28	31.6	303.11	303.50	-27.1	1,938	-1.40%
2023/05/12	12.2	282.00	0	0.00	281.50	12.2	1,835	0.66%
2023/05/11	0.5	289.96	0	0.00	286.50	0.5	1,822	0.03%
2023/05/10	3	288.17	7	291.99	291.50	-4	1,833	-0.22%
2023/05/09	0	0.00	4.4	291.02	292.00	-4.4	1,838	-0.24%
2023/05/08	0	288.00	0	0.00	288.50	0	1,838	0.00%
2023/05/05	0	287.50	2	289.98	289.00	-2	1,843	-0.11%
2023/05/04	0	290.00	8	290.44	292.00	-8	1,839	-0.43%
2023/05/03	0.2	286.77	2.1	287.45	287.50	-1.9	1,815	-0.10%
2023/05/02	9	286.00	4.2	285.72	286.00	4.9	1,836	0.26%
2023/04/28	1	281.00	1.2	281.37	282.50	-0.2	1,883	-0.01%
2023/04/27	2.2	275.14	0	0.00	280.00	2.2	1,875	0.12%
2023/04/26	2.5	274.91	0	0.00	275.50	2.5	1,849	0.13%
2023/04/25	0	276.58	1	277.00	278.00	-1	1,826	-0.05%
2023/04/24	1	277.00	0	277.50	278.50	1	1,813	0.05%
2023/04/21	1.1	276.03	0	0.00	276.00	1.1	1,804	0.06%
2023/04/20	5	276.70	0	0.00	276.50	5	1,805	0.28%
2023/04/19	0.3	277.00	0	0.00	278.50	0.3	1,812	0.01%
2023/04/18	2	278.25	0	0.00	278.50	2	1,797	0.11%
2023/04/17	0	0.00	0.5	279.52	281.00	-0.5	1,797	-0.03%
2023/04/14	0.1	276.00	1	277.99	277.50	-1	1,782	-0.05%
2023/04/13	1	279.00	1.1	276.95	275.50	-0.1	1,782	-0.01%
2023/04/12	0.1	278.25	0	279.00	278.50	0.1	1,767	0.00%
2023/04/11	1.1	273.55	1	272.50	273.50	0.1	1,758	0.01%
2023/04/10	0	271.00	0	0.00	271.00	0	1,753	0.00%
2023/04/07	0.1	272.00	0	0.00	270.00	0.1	1,756	0.00%
2023/03/31	1.2	273.76	0	0.00	272.50	1.2	1,754	0.07%
2023/03/30	0	0.00	1	271.50	272.50	-1	1,830	-0.05%
2023/03/29	0	0.00	2.3	270.72	271.50	-2.3	1,921	-0.12%
2023/03/28	1.2	268.63	1	270.50	268.50	0.2	2,048	0.01%
2023/03/27	0.1	270.50	0	0.00	269.50	0.1	2,140	0.00%
2023/03/24	0	0.00	2	270.13	270.00	-2	2,249	-0.09%
2023/03/22	0.2	269.50	0	0.00	269.00	0.2	2,269	0.01%
2023/03/20	1	268.00	0	0.00	266.00	1	2,285	0.04%
2023/03/17	0	0.00	0.1	266.00	271.00	-0.1	2,286	-0.01%
2023/03/16	0.2	263.25	1	261.50	263.00	-0.8	2,251	-0.04%
2023/03/15	1	262.00	4	262.50	261.50	-3	2,265	-0.13%
2023/03/14	1.3	261.72	2.4	261.23	261.00	-1	2,266	-0.05%
2023/03/13	13.8	267.53	0.2	267.25	266.00	13.6	2,229	0.61%
2023/03/10	0.1	291.51	2.2	291.92	293.00	-2.1	2,144	-0.10%
2023/03/09	1.1	285.52	0.1	285.50	285.50	1	2,124	0.05%
2023/03/08	0	287.88	0	0.00	287.50	0	2,156	0.00%
2023/03/07	0.4	287.93	0	0.00	289.50	0.4	2,197	0.02%
2023/03/06	1.1	287.97	2.1	287.24	286.50	-1	2,245	-0.05%
2023/03/03	0.2	283.38	0	0.00	284.00	0.2	2,294	0.01%
2023/03/02	0.1	277.74	6.2	280.70	281.00	-6.1	2,339	-0.26%
2023/03/01	3.4	276.53	1	279.00	276.00	2.4	2,381	0.10%
2023/02/24	0.1	280.73	0	0.00	278.00	0.1	2,416	0.01%
2023/02/23	1.2	280.93	0	0.00	280.50	1.2	2,425	0.05%
2023/02/22	0.1	279.00	3.1	279.47	279.50	-3	2,431	-0.12%
2023/02/21	0.1	278.00	1	279.00	279.50	-0.9	2,444	-0.04%
2023/02/17	1	279.00	2	279.50	279.50	-1	2,496	-0.04%
2023/02/16	2.1	279.00	0	0.00	278.00	2.1	2,523	0.08%
2023/02/15	0.1	276.00	0.1	276.50	276.00	0	2,560	0.00%
2023/02/14	0.2	277.00	1.2	277.24	276.50	-1.1	2,562	-0.04%
2023/02/13	0	274.50	3.1	274.04	274.50	-3.1	2,581	-0.12%
2023/02/10	2.1	271.98	3.2	271.03	270.00	-1	2,592	-0.04%
2023/02/09	0.1	277.00	0	0.00	276.00	0.1	2,588	0.00%
2023/02/08	1.1	277.55	3	277.50	277.50	-1.9	2,623	-0.07%
2023/02/07	0	0.00	1.2	277.92	278.00	-1.2	2,627	-0.05%
2023/02/06	0.5	275.74	0.1	275.00	276.00	0.4	2,627	0.02%
2023/02/03	2	277.26	0	0.00	278.00	2	2,616	0.08%
2023/02/02	0.1	277.50	1	277.50	278.50	-0.9	2,622	-0.04%
2023/02/01	1	273.54	2	274.25	275.00	-1	2,620	-0.04%
2023/01/31	2	273.50	0	0.00	272.00	2	2,638	0.08%
2023/01/30	0	276.68	2.2	275.82	280.00	-2.2	2,630	-0.08%
2023/01/17	0	269.00	0.3	269.00	268.00	-0.3	2,593	-0.01%
2023/01/16	1.5	268.33	1	270.50	269.00	0.5	2,604	0.02%
2023/01/13	0	0.00	1.3	267.65	268.00	-1.3	2,624	-0.05%
2023/01/12	0.1	266.10	3	265.50	265.00	-2.9	2,691	-0.11%
2023/01/11	0	270.00	1	271.00	269.00	-1	2,717	-0.04%
2023/01/10	4	270.38	3	270.67	269.50	1	2,749	0.04%
2023/01/09	0.2	274.00	0.1	274.00	275.00	0.1	2,765	0.00%
2023/01/06	0	270.79	0	0.00	271.50	0	2,772	0.00%
2023/01/05	0	271.85	0	0.00	271.00	0	2,797	0.00%
2023/01/04	0	269.50	0	0.00	268.50	0	2,821	0.00%
2023/01/03	0.2	270.00	0	0.00	270.00	0.2	2,886	0.01%
2022/12/30	0	269.75	0	0.00	268.50	0	2,952	0.00%
2022/12/29	0.1	266.06	10	267.00	269.00	-9.9	2,985	-0.33%
2022/12/28	1	268.50	0	0.00	269.00	1	3,006	0.03%
2022/12/27	1	271.02	2.2	272.55	270.00	-1.2	3,037	-0.04%
2022/12/26	0	271.00	5	272.00	272.00	-5	3,054	-0.16%
2022/12/23	2.2	271.51	0	0.00	271.00	2.2	3,103	0.07%
2022/12/22	1.2	275.72	5.2	275.43	275.50	-4	3,119	-0.13%
2022/12/21	1	265.50	1	267.00	266.00	0	3,073	0.00%
2022/12/20	0	268.00	4.2	268.45	269.00	-4.2	3,000	-0.14%
2022/12/19	0	0.00	5.2	265.00	264.00	-5.2	2,914	-0.18%
2022/12/16	3.2	263.98	3.1	265.61	265.50	0.1	2,827	0.00%
2022/12/15	6.2	269.63	0	0.00	267.00	6.2	2,764	0.22%
2022/12/14	0.3	272.30	8.1	272.25	273.00	-7.8	2,793	-0.28%
2022/12/13	3	268.17	0	268.50	267.50	3	2,802	0.11%
2022/12/12	0.1	264.84	0.2	264.50	273.00	-0.1	2,799	0.00%
2022/12/09	0.1	268.25	0	0.00	268.50	0.1	2,853	0.00%
2022/12/08	0	267.58	31.6	269.69	268.00	-31.6	2,852	-1.11%
2022/12/07	1.1	273.99	0	0.00	272.00	1.1	2,850	0.04%
2022/12/06	7.7	277.60	0	279.00	277.50	7.6	2,844	0.27%
2022/12/05	10.3	280.78	1	281.50	283.00	9.3	2,850	0.33%
2022/12/02	0.2	275.00	9	274.39	277.00	-8.8	2,870	-0.31%
2022/12/01	2	270.99	3	271.50	271.50	-1	2,944	-0.03%
2022/11/30	5	266.80	1	268.00	266.00	4	2,930	0.14%
2022/11/29	1.4	265.94	3	268.83	267.00	-1.6	2,901	-0.05%
2022/11/28	0	0.00	3	269.33	265.50	-3	2,865	-0.10%
2022/11/25	4.1	266.02	2	267.25	265.00	2.1	2,837	0.07%
2022/11/24	5.2	268.45	0	268.50	267.50	5.2	2,801	0.18%
2022/11/23	6	265.48	0	0.00	265.00	6	2,782	0.22%
2022/11/22	4.1	260.44	0.1	260.50	261.00	4	2,758	0.15%
2022/11/21	2	255.75	4	258.37	258.00	-2	2,731	-0.07%
2022/11/18	0.1	254.00	0	0.00	256.00	0.1	2,734	0.00%
2022/11/17	1.1	252.49	5	250.50	254.00	-3.9	2,775	-0.14%
2022/11/16	3	252.34	1	252.00	252.00	2	2,803	0.07%
2022/11/15	2	250.50	2	250.50	252.00	0	2,823	0.00%
2022/11/14	3	249.50	0	0.00	248.00	3	2,845	0.11%
2022/11/11	0.3	247.90	8	246.31	249.00	-7.8	2,877	-0.27%
2022/11/10	3	241.17	1	241.50	241.00	2	2,898	0.07%
2022/11/09	4	243.88	4.1	244.39	244.50	-0.1	2,983	0.00%
2022/11/08	3	241.33	3	240.83	242.00	0	3,080	0.00%
2022/11/07	4	235.26	2	236.50	237.50	2	3,220	0.06%
2022/11/04	3.2	230.89	2	232.01	234.50	1.2	3,218	0.04%
2022/11/03	1	235.01	0	0.00	235.50	1	3,207	0.03%
2022/11/02	3.1	234.50	2	235.50	237.50	1.1	3,212	0.03%
2022/11/01	2.1	234.78	1	235.50	236.00	1.1	3,214	0.03%
2022/10/31	2	236.75	0	0.00	236.00	2	3,230	0.06%
2022/10/28	0.2	234.50	3.1	234.49	234.00	-2.9	3,229	-0.09%
2022/10/27	5.3	233.31	0	0.00	233.00	5.3	3,241	0.16%
2022/10/26	0.2	235.17	2	235.75	235.50	-1.8	3,287	-0.06%
2022/10/25	0.3	231.00	2	231.50	231.50	-1.8	3,299	-0.05%
2022/10/24	0.1	231.50	0	0.00	231.00	0.1	3,385	0.00%
2022/10/21	2.2	230.00	0.1	231.50	229.00	2.1	3,458	0.06%
2022/10/20	6.2	231.27	4	232.63	232.00	2.2	3,500	0.06%
2022/10/19	0	0.00	1	239.00	239.00	-1	3,472	-0.03%
2022/10/18	1	234.00	1	237.00	236.50	0	3,470	0.00%
2022/10/17	0.2	230.63	0	0.00	232.00	0.2	3,473	0.01%
2022/10/14	1	231.00	0	0.00	231.00	1	3,483	0.03%
2022/10/13	0	0.00	1	230.50	231.00	-1	3,495	-0.03%
2022/10/12	0.1	230.50	0	0.00	231.50	0.1	3,512	0.00%
2022/10/11	1.2	223.98	0.3	225.50	225.00	1	3,537	0.03%
2022/10/07	7.2	233.83	1	231.50	231.00	6.2	3,484	0.18%
2022/10/06	3	243.83	1	244.00	244.00	2	3,432	0.06%
2022/10/04	1.1	240.45	2.1	240.68	240.00	-1	3,439	-0.03%
2022/10/03	2	233.00	0.2	233.00	234.00	1.8	3,422	0.05%
2022/09/30	1.2	233.52	1	234.50	234.00	0.2	3,428	0.01%
2022/09/29	0	0.00	1	242.00	237.50	-1	3,418	-0.03%
2022/09/28	2.2	236.98	1	238.50	237.50	1.2	3,427	0.03%
2022/09/27	1.2	241.75	3	242.67	242.00	-1.8	3,408	-0.05%
2022/09/26	3.3	239.88	2.1	240.99	238.50	1.3	3,435	0.04%
2022/09/23	0	0.00	1	246.50	246.00	-1	3,441	-0.03%
2022/09/22	3.2	243.72	2	245.50	246.50	1.2	3,519	0.03%
2022/09/21	0.3	250.65	1.2	248.33	249.00	-0.9	3,501	-0.03%
2022/09/20	0.2	255.00	0	0.00	253.50	0.2	3,471	0.01%
2022/09/19	0.3	254.83	0	0.00	254.50	0.3	3,457	0.01%
2022/09/16	0.3	255.20	0	0.00	256.50	0.3	3,465	0.01%
2022/09/15	2	254.25	1	256.00	254.00	1	3,413	0.03%
2022/09/14	2.2	251.55	2	254.00	252.50	0.2	3,430	0.01%
2022/09/12	0.1	252.89	0	0.00	254.00	0.1	3,458	0.00%
2022/09/08	1	246.03	3	246.48	249.00	-2	3,470	-0.06%
2022/09/07	8.2	245.24	3	242.83	242.00	5.2	3,433	0.15%
2022/09/06	1.2	255.13	0	0.00	255.00	1.2	3,335	0.04%
2022/09/05	0.4	257.71	1	257.51	258.00	-0.7	3,365	-0.02%
2022/09/02	0	255.00	0	0.00	253.50	0	3,373	0.00%
2022/09/01	3	252.00	0	0.00	252.50	3	3,374	0.09%
2022/08/31	2.1	255.02	0	0.00	255.00	2.1	3,385	0.06%
2022/08/30	2.1	256.76	5	256.21	257.00	-2.9	3,421	-0.09%
2022/08/29	4.6	252.31	0	0.00	253.00	4.6	3,410	0.14%
2022/08/26	1	258.01	8.1	258.00	258.50	-7.1	3,413	-0.21%
2022/08/25	3.1	252.89	3.2	254.31	255.50	-0.1	3,392	0.00%
2022/08/24	12.5	255.42	0	0.00	254.00	12.5	3,371	0.37%
2022/08/23	6.7	262.46	9	262.23	260.50	-2.4	3,385	-0.07%
2022/08/22	2.3	263.86	2	264.25	267.50	0.3	3,374	0.01%
2022/08/19	3.2	263.23	2.1	262.77	264.50	1.1	3,347	0.03%
2022/08/18	2.1	259.64	1.1	262.14	262.50	1	3,321	0.03%
2022/08/17	6.2	256.34	0	256.66	258.00	6.2	3,282	0.19%
2022/08/16	1.3	252.35	0.3	251.28	254.50	1	3,224	0.03%
2022/08/15	2.6	255.21	0.3	257.83	252.50	2.3	3,156	0.07%
2022/08/12	16.9	262.06	3	262.67	262.00	13.9	3,066	0.45%
2022/08/11	0	281.17	0	282.00	282.00	0	2,952	0.00%
2022/08/10	1.1	278.55	1	278.00	277.00	0.1	2,964	0.00%
2022/08/09	4.4	281.41	1	282.51	281.00	3.4	2,965	0.12%
2022/08/08	1.1	281.05	1	283.00	283.50	0	2,970	0.00%
2022/08/05	0	0.00	3.2	281.20	282.00	-3.2	3,010	-0.10%
2022/08/04	0	281.00	0	0.00	281.00	0	3,062	0.00%
2022/08/03	2.3	279.68	1.1	280.90	281.00	1.2	3,068	0.04%
2022/08/02	4	278.54	0	0.00	277.50	4	3,108	0.13%
2022/08/01	3.1	280.04	2.1	281.04	282.50	1.1	3,060	0.03%
2022/07/29	4.6	281.63	2.4	281.39	281.50	2.3	3,050	0.07%
2022/07/28	7.3	320.64	3	323.50	319.00	4.3	2,955	0.15%
2022/07/27	8.3	321.36	2	321.75	322.50	6.3	2,870	0.22%
2022/07/26	2	322.00	3	323.33	323.00	-1	2,814	-0.04%
2022/07/25	0.2	326.50	0.3	324.40	326.00	-0.1	2,787	0.00%
2022/07/22	0.5	320.00	1.2	326.54	326.00	-0.7	2,770	-0.02%
2022/07/21	4.1	321.96	0.1	322.00	322.00	4	2,740	0.14%
2022/07/20	5.2	317.02	2	315.75	316.00	3.2	2,705	0.12%
2022/07/19	0.3	311.17	0	0.00	312.00	0.3	2,700	0.01%
2022/07/18	2.1	307.55	1	308.50	308.50	1.1	2,678	0.04%
2022/07/14	2.1	312.52	0	0.00	312.50	2.1	2,648	0.08%
2022/07/13	3	314.67	31.1	312.89	313.00	-28.1	2,648	-1.06%
2022/07/12	1.1	302.68	16.1	303.64	306.50	-15	2,624	-0.57%
2022/07/11	30	310.50	1	309.50	309.50	29	2,597	1.12%
2022/07/08	1.1	306.02	2	306.00	305.00	-0.9	2,592	-0.04%
2022/07/07	0.2	301.09	0.1	304.00	302.50	0.1	2,610	0.00%
2022/07/06	2	301.77	2.1	301.35	298.00	-0.1	2,644	0.00%
2022/07/05	0.1	304.90	0	0.00	304.50	0.1	2,673	0.00%
2022/07/04	7.2	305.87	2	302.25	301.50	5.2	2,666	0.19%
2022/07/01	1.1	310.45	0	0.00	309.50	1.1	2,666	0.04%
2022/06/30	5	313.00	1	311.50	310.50	4	2,657	0.15%
2022/06/27	0.1	328.52	0	0.00	328.50	0.1	2,577	0.00%
2022/06/24	2.1	324.55	0	0.00	326.00	2.1	2,571	0.08%
2022/06/23	1	325.00	0.2	324.50	325.00	0.8	2,572	0.03%
2022/06/22	5.2	325.88	0	0.00	321.50	5.2	2,605	0.20%
2022/06/21	0.1	328.00	1	332.00	332.00	-1	2,594	-0.04%
2022/06/20	2.2	318.35	0	319.00	320.00	2.1	2,580	0.08%
2022/06/17	8.1	322.01	0.3	322.50	323.00	7.8	2,596	0.30%
2022/06/16	1.1	326.00	2.2	327.24	324.50	-1.1	2,605	-0.04%
2022/06/15	2.2	326.01	3.1	328.30	325.00	-0.9	2,688	-0.03%
2022/06/14	3	324.84	1.1	326.95	325.00	1.9	2,881	0.07%
2022/06/13	4.1	323.03	6.1	325.67	327.00	-2.1	2,923	-0.07%
2022/06/10	3.1	329.38	1	330.50	329.00	2.1	2,937	0.07%
2022/06/09	3.1	334.90	1	338.00	333.00	2.1	2,991	0.07%
2022/06/08	0.1	340.00	0	0.00	338.50	0.1	2,996	0.00%
2022/06/06	0.1	341.78	90	340.89	340.00	-89.9	2,980	-3.02%
2022/06/02	2.2	340.41	20	340.73	342.50	-17.8	3,011	-0.59%
2022/06/01	0	344.71	2	345.00	343.00	-2	3,078	-0.06%
2022/05/31	2.1	335.19	0	0.00	341.50	2.1	3,102	0.07%
2022/05/30	2	336.76	73	335.43	338.50	-71	3,060	-2.32%
2022/05/27	0	0.00	62	327.53	329.00	-62	3,046	-2.04%
2022/05/26	1.5	326.76	1	329.00	323.50	0.5	3,066	0.02%
2022/05/25	0	0.00	2	327.00	327.00	-2	3,076	-0.07%
2022/05/24	1.5	323.84	0	0.00	322.00	1.5	3,089	0.05%
2022/05/23	3	326.16	0	326.00	323.50	3	3,089	0.10%
2022/05/20	3.1	324.48	3.1	324.00	324.00	0	3,090	0.00%
2022/05/19	2.3	322.35	1	324.00	325.00	1.3	3,078	0.04%
2022/05/18	1.2	332.54	1	332.00	332.00	0.2	3,029	0.01%
2022/05/17	0.2	336.37	61	336.85	332.50	-60.8	3,010	-2.02%
2022/05/16	1	332.00	2	332.00	332.00	-1	2,983	-0.03%
2022/05/13	7.6	331.44	2	331.50	332.50	5.6	2,957	0.19%
2022/05/12	62.9	340.66	0.1	343.00	338.00	62.8	2,908	2.16%
2022/05/11	0	348.00	21.2	349.52	349.50	-21.2	2,844	-0.74%
2022/05/10	16.5	345.58	137	347.11	350.00	-120.5	2,831	-4.26%	大賣/鉅額交易
2022/05/09	41.1	354.20	40	355.20	356.50	1.1	2,797	0.04%
2022/05/06	54	359.23	1	361.00	358.00	53	2,781	1.91%
2022/05/05	0.2	364.33	27	365.54	366.00	-26.9	2,778	-0.97%
2022/05/04	61.1	362.50	0	0.00	361.50	61.1	2,785	2.19%
2022/05/03	2.4	357.50	2	358.75	362.00	0.4	2,854	0.01%
2022/04/29	1.2	358.56	2	358.00	357.00	-0.8	2,933	-0.03%
2022/04/28	0.3	356.00	0	0.00	356.50	0.3	2,945	0.01%
2022/04/27	1.1	354.98	2.1	355.09	355.00	-1.1	2,929	-0.04%
2022/04/26	0	360.00	1	361.50	358.00	-1	2,921	-0.03%
2022/04/25	2.3	356.68	1	357.03	356.00	1.2	2,928	0.04%
2022/04/22	1.1	359.14	1.1	362.05	363.00	0	2,907	0.00%
2022/04/21	6.3	359.65	0	0.00	358.50	6.3	2,910	0.22%
2022/04/20	3	359.83	3	361.33	359.50	0	2,911	0.00%
2022/04/19	0.2	359.13	0	0.00	357.00	0.2	2,907	0.01%
2022/04/18	2.2	354.23	1	357.03	355.00	1.1	2,929	0.04%
2022/04/15	1.1	355.12	1	356.50	356.50	0.1	2,926	0.00%
2022/04/14	2.1	357.81	1.1	359.40	357.00	1.1	2,946	0.04%
2022/04/13	0	355.25	0.1	357.00	354.50	0	2,954	0.00%
2022/04/12	6.1	350.67	11	350.45	349.00	-4.9	2,973	-0.17%
2022/04/11	11.5	358.15	2.2	357.37	356.50	9.4	2,942	0.32%
2022/04/08	1.3	362.70	0	0.00	364.50	1.3	2,895	0.05%
2022/04/07	7.4	362.65	4	363.00	360.50	3.4	2,908	0.12%
2022/04/06	9.5	367.53	2.1	369.00	367.50	7.4	2,862	0.26%
2022/04/01	2.2	371.37	2.7	371.97	373.50	-0.5	2,827	-0.02%
2022/03/31	4	375.37	1	376.00	373.50	3	2,822	0.11%
2022/03/30	3	375.17	0	0.00	375.50	3	2,815	0.11%
2022/03/29	3.2	375.94	0	0.00	376.00	3.2	2,805	0.11%
2022/03/28	1.2	373.11	1	377.49	378.00	0.1	2,814	0.00%
2022/03/25	0	375.50	0	0.00	374.00	0	2,804	0.00%
2022/03/24	20.1	374.00	0.2	375.24	373.00	19.9	2,764	0.72%
2022/03/23	4.3	372.31	0.2	374.00	372.50	4.1	2,783	0.15%
2022/03/22	1.5	372.16	1.1	371.57	372.00	0.4	2,804	0.01%
2022/03/21	3.1	374.48	2	375.00	374.50	1.1	2,763	0.04%
2022/03/18	6.3	373.62	2	377.50	372.50	4.3	2,723	0.16%
2022/03/17	56.2	376.28	5.4	376.67	377.00	50.8	2,651	1.92%
2022/03/16	0	0.00	6.5	377.69	379.00	-6.5	2,462	-0.26%
2022/03/15	0	365.00	1	366.00	368.00	-1	2,392	-0.04%
2022/03/14	0.1	364.92	62	365.90	369.50	-61.9	2,403	-2.57%
2022/03/11	0.2	370.18	2.1	370.74	371.50	-1.9	2,345	-0.08%
2022/03/10	0.2	367.86	1	367.03	366.50	-0.8	2,313	-0.04%
2022/03/09	3	358.67	1	360.50	360.00	2	2,301	0.09%
2022/03/08	23.3	357.75	7.2	362.51	358.50	16	2,295	0.70%
2022/03/07	8.3	363.55	20.4	365.00	364.00	-12.1	2,252	-0.54%
2022/03/04	0.1	379.00	0	0.00	376.00	0.1	2,249	0.01%
2022/03/03	50	378.00	3.2	378.66	380.00	46.8	2,227	2.10%
2022/03/02	21.1	373.85	1	373.00	373.00	20.1	2,212	0.91%
2022/03/01	2	372.76	3.1	374.65	373.50	-1.1	2,199	-0.05%
2022/02/25	29.2	371.05	2	371.50	371.50	27.2	2,170	1.25%
2022/02/24	37.1	370.85	0.5	373.70	371.00	36.6	2,165	1.69%
2022/02/23	1	377.00	2	378.50	377.50	-1	2,153	-0.05%
2022/02/22	0	0.00	31	376.60	377.50	-31	2,151	-1.44%
2022/02/21	0.1	377.00	0	0.00	378.50	0.1	2,150	0.00%
2022/02/18	1	368.60	1	370.50	372.00	0	2,155	0.00%
2022/02/17	0	0.00	12	372.50	371.50	-12	2,202	-0.54%
2022/02/16	0	0.00	2	368.00	369.00	-2	2,217	-0.09%
2022/02/15	0.1	364.09	0	365.00	362.50	0.1	2,264	0.00%
2022/02/14	1	363.51	5	363.30	363.00	-4	2,365	-0.17%
2022/02/11	1.1	366.68	0	0.00	367.50	1.1	2,397	0.05%
2022/02/10	0.2	367.50	0	367.00	370.00	0.1	2,434	0.00%
2022/02/09	32	364.56	0.4	364.00	366.00	31.6	2,480	1.27%
2022/02/08	0.1	365.00	0	0.00	363.50	0.1	2,485	0.00%
2022/02/07	2	362.50	0.1	364.50	364.00	1.9	2,498	0.08%
2022/01/26	0.2	360.92	60.5	360.01	359.50	-60.3	2,508	-2.41%
2022/01/25	24.7	357.32	2	357.75	360.00	22.7	2,504	0.91%
2022/01/24	87.5	368.34	1.3	365.43	364.50	86.2	2,433	3.54%
2022/01/21	3.2	375.06	0.2	375.50	377.00	3.1	2,371	0.13%
2022/01/20	0.1	378.50	11	379.05	378.50	-11	2,358	-0.46%
2022/01/19	1.2	379.71	32	378.66	378.00	-30.8	2,364	-1.30%
2022/01/18	1	380.96	2.3	380.39	380.00	-1.2	2,385	-0.05%
2022/01/17	1.2	377.00	0	0.00	378.00	1.2	2,401	0.05%
2022/01/14	6	373.17	1	374.00	377.50	5	2,450	0.20%
2022/01/13	0.2	377.00	30	377.00	378.00	-29.8	2,478	-1.20%
2022/01/12	5.2	376.89	0	0.00	378.00	5.2	2,509	0.21%
2022/01/11	4	379.25	0	0.00	378.00	4	2,511	0.16%
2022/01/10	0.3	376.17	0	0.00	378.50	0.3	2,484	0.01%
2022/01/07	1.1	374.23	0.1	376.00	377.50	1	2,492	0.04%
2022/01/06	62.6	380.27	30	379.33	380.00	32.6	2,512	1.30%
2022/01/05	5.1	379.09	5.1	380.66	380.50	-0.1	2,535	0.00%
2022/01/04	1	374.50	37	374.97	377.00	-36	2,506	-1.44%
2022/01/03	3	373.50	0	0.00	373.50	3	2,490	0.12%
2021/12/30	1	376.00	9	375.89	376.00	-8	2,527	-0.32%
2021/12/29	0	0.00	22	373.05	373.50	-22	2,513	-0.88%
2021/12/28	2	372.75	0	0.00	373.50	2	2,524	0.08%
2021/12/27	0.2	370.25	22.2	370.68	372.50	-22	2,530	-0.87%
2021/12/24	2	369.00	3.3	371.47	370.00	-1.3	2,544	-0.05%
2021/12/23	0.1	370.45	0	0.00	371.00	0.1	2,556	0.00%
2021/12/22	33	369.73	0	0.00	370.00	33	2,572	1.28%
2021/12/21	0.1	369.50	5.5	369.36	370.50	-5.4	2,574	-0.21%
2021/12/20	0.1	366.00	0	0.00	367.00	0.1	2,582	0.00%
2021/12/17	22	368.41	0	367.00	366.50	22	2,599	0.84%
2021/12/16	0	0.00	2	368.50	367.00	-2	2,577	-0.08%
2021/12/15	1.1	364.14	0	0.00	364.50	1.1	2,563	0.04%
2021/12/14	0	365.00	20	364.75	366.50	-20	2,592	-0.77%
2021/12/13	1	369.00	0.4	368.39	366.50	0.6	2,599	0.02%
2021/12/10	2.1	368.95	0.2	368.00	368.00	1.9	2,598	0.07%
2021/12/09	2	364.00	67	363.99	367.00	-65	2,598	-2.50%
2021/12/08	54.5	361.07	7	364.79	360.00	47.5	2,584	1.84%
2021/12/07	1	365.00	1.1	366.36	366.50	-0.1	2,549	0.00%
2021/12/06	40.3	362.83	61	362.45	365.00	-20.7	2,545	-0.81%
2021/12/03	0.1	364.00	1	365.00	365.50	-0.9	2,559	-0.04%
2021/12/02	0.1	362.92	1.1	362.45	363.50	-1	2,552	-0.04%
2021/12/01	1	359.00	2	360.50	360.00	-1	2,546	-0.04%
2021/11/30	12.2	357.99	3	359.49	352.50	9.2	2,539	0.36%
2021/11/29	0.3	353.52	1	352.50	355.50	-0.7	2,486	-0.03%
2021/11/26	3.1	357.33	4	357.50	356.00	-0.9	2,475	-0.04%
2021/11/25	0	357.00	8.1	360.12	361.00	-8.1	2,493	-0.32%
2021/11/24	3	355.83	1	357.50	355.00	2	2,508	0.08%
2021/11/23	2.1	353.53	144	354.68	352.50	-141.9	2,505	-5.66%	大賣/鉅額交易
2021/11/22	2.1	356.06	1	356.99	356.00	1.1	2,490	0.04%
2021/11/19	1.1	360.04	1.1	361.45	360.50	0.1	2,469	0.00%
2021/11/18	5	358.50	3	359.50	359.50	2	2,465	0.08%
2021/11/17	1	356.00	32	356.97	357.50	-31	2,461	-1.26%
2021/11/16	7.2	353.87	2	354.75	354.50	5.2	2,478	0.21%
2021/11/15	3.1	358.36	3	358.50	359.00	0.1	2,476	0.00%
2021/11/12	4.1	360.78	3	363.67	360.00	1.1	2,495	0.04%
2021/11/11	59.2	364.57	9.4	365.78	365.00	49.8	2,504	1.99%
2021/11/10	1	375.00	1	376.99	377.50	0	2,445	0.00%
2021/11/09	10	373.00	2.6	373.79	375.50	7.4	2,441	0.30%
2021/11/08	50.1	369.41	4.9	370.30	371.50	45.2	2,489	1.82%
2021/11/05	1.2	363.92	2	359.75	364.50	-0.8	2,505	-0.03%
2021/11/04	0	0.00	7	358.50	359.00	-7	2,521	-0.28%
2021/11/03	9	356.06	9.3	359.33	356.00	-0.3	2,520	-0.01%
2021/11/02	1	357.00	1	356.97	356.00	0	2,524	0.00%
2021/11/01	2.1	353.49	2	354.75	355.00	0.1	2,569	0.00%
2021/10/29	4	351.38	1	353.00	353.00	3	2,620	0.11%
2021/10/28	4.1	355.88	2.3	357.06	354.00	1.9	2,678	0.07%
2021/10/27	1.1	355.54	1	356.50	357.50	0.1	2,816	0.00%
2021/10/26	7.2	355.95	11	357.59	356.50	-3.8	2,912	-0.13%
2021/10/25	92	357.41	0.4	352.00	353.00	91.6	2,969	3.09%
2021/10/22	0	0.00	4	352.25	356.00	-4	3,004	-0.13%
2021/10/21	0.7	348.27	14.1	348.96	349.00	-13.5	3,011	-0.45%
2021/10/20	30.1	341.18	10.5	344.17	344.50	19.6	3,009	0.65%
2021/10/19	61.2	337.99	2	338.00	339.00	59.2	3,108	1.91%
2021/10/18	1.1	337.50	2	336.75	335.50	-0.9	3,177	-0.03%
2021/10/15	9.1	335.39	6	334.33	334.00	3.1	3,194	0.10%
2021/10/14	14.1	336.18	7	333.50	333.50	7.1	3,195	0.22%
2021/10/13	2.1	339.28	4	340.75	343.50	-2	3,174	-0.06%
2021/10/12	3.2	336.84	0	0.00	338.00	3.2	3,162	0.10%
2021/10/08	0	0.00	4	338.25	338.00	-4	3,147	-0.13%
2021/10/07	7.1	333.01	31	331.00	337.00	-23.9	3,149	-0.76%
2021/10/06	2.1	323.00	0	0.00	323.00	2.1	3,144	0.07%
2021/10/04	20	324.00	0	0.00	324.00	20	3,196	0.63%
2021/10/01	1.3	321.12	40.2	320.75	320.50	-38.9	3,204	-1.21%
2021/09/30	3.2	325.95	3	326.51	325.50	0.2	3,195	0.01%
2021/09/29	2.1	329.05	3	331.33	328.50	-0.9	3,189	-0.03%
2021/09/28	72.1	337.75	0	338.50	338.50	72.1	3,179	2.27%
2021/09/27	13.2	339.75	0	0.00	340.50	13.2	3,175	0.41%
2021/09/24	30	337.32	1	337.00	337.00	29	3,182	0.91%
2021/09/23	1.1	331.55	1	333.00	331.50	0.1	3,179	0.00%
2021/09/22	1.4	321.42	3	326.67	328.50	-1.6	3,181	-0.05%
2021/09/17	0.1	327.50	0	0.00	326.00	0.1	3,198	0.00%
2021/09/16	1	325.50	20	325.00	326.00	-19	3,246	-0.59%
2021/09/14	1	322.50	0	0.00	322.50	1	3,315	0.03%
2021/09/13	20	319.00	1	319.00	320.00	19	3,394	0.56%
2021/09/10	32	318.11	1.2	319.07	316.00	30.9	3,433	0.90%
2021/09/09	1.1	316.00	1	317.00	316.00	0.1	3,473	0.00%
2021/09/08	2.4	316.69	2	319.50	317.00	0.4	3,483	0.01%
2021/09/07	0	321.00	0	0.00	319.00	0	3,508	0.00%
2021/09/06	0	0.00	22.1	323.52	323.00	-22.1	3,521	-0.63%
2021/09/03	2	318.50	1.1	319.05	319.50	1	3,554	0.03%
2021/09/02	4.1	316.78	1	321.50	316.00	3.1	3,590	0.09%
2021/08/31	0.1	319.00	4	320.25	324.00	-3.9	3,634	-0.11%
2021/08/30	0.1	318.50	1.8	318.25	319.00	-1.8	3,637	-0.05%
2021/08/27	4.3	316.96	0	0.00	317.50	4.3	3,625	0.12%
2021/08/26	0.1	318.22	0	0.00	319.00	0.1	3,662	0.00%
2021/08/25	0.1	318.25	1.2	318.04	318.50	-1.1	3,710	-0.03%
2021/08/24	1.4	317.39	0.1	318.50	315.00	1.3	3,747	0.03%
2021/08/23	0.1	316.50	3	318.00	317.50	-3	3,764	-0.08%
2021/08/20	2.7	308.93	2.1	310.55	312.00	0.7	3,789	0.02%
2021/08/19	2.8	313.73	0.1	315.50	311.00	2.7	3,821	0.07%
2021/08/18	2.3	313.63	1.3	316.67	317.50	1	3,817	0.03%
2021/08/17	0.1	317.50	0	319.00	318.00	0	3,827	0.00%
2021/08/16	3.5	314.55	2	314.51	315.00	1.5	3,806	0.04%
2021/08/13	0.3	319.16	0	0.00	316.50	0.3	3,893	0.01%
2021/08/12	59.3	322.53	11.1	328.15	319.00	48.2	4,117	1.17%
2021/08/11	0.2	320.50	0	0.00	323.00	0.2	4,271	0.00%
2021/08/10	10.3	317.98	3.2	318.23	319.50	7.1	4,299	0.17%
2021/08/09	0.2	323.00	0.1	323.00	322.00	0.1	4,353	0.00%
2021/08/06	2.4	321.64	0.2	324.27	323.50	2.1	4,430	0.05%
2021/08/05	0.7	322.23	0	0.00	321.00	0.7	4,593	0.02%
2021/08/04	4.5	320.69	0	0.00	324.00	4.5	4,686	0.10%
2021/08/03	4	324.30	0.3	326.30	324.50	3.8	4,745	0.08%
2021/08/02	11	315.72	1.1	317.09	319.50	9.9	4,726	0.21%
2021/07/30	10.4	351.88	26	351.83	351.00	-15.6	4,651	-0.34%
2021/07/29	12.9	352.38	0	0.00	352.50	12.9	4,654	0.28%
2021/07/28	2.7	355.24	1.1	354.17	353.50	1.7	4,637	0.04%
2021/07/27	1.2	358.32	0	0.00	359.00	1.2	4,622	0.03%
2021/07/26	3.5	354.72	6	356.92	354.50	-2.5	4,608	-0.05%
2021/07/23	31.9	357.46	5	354.00	354.50	26.9	4,590	0.59%
2021/07/22	9.3	367.08	5	368.70	365.50	4.3	4,465	0.10%
2021/07/21	7.2	370.88	1	370.50	370.50	6.2	4,444	0.14%
2021/07/20	1	370.50	1	371.00	371.00	0	4,455	0.00%
2021/07/19	2.4	371.76	0	0.00	372.00	2.4	4,485	0.05%
2021/07/16	4.2	375.55	0	0.00	376.00	4.2	4,532	0.09%
2021/07/15	0	0.00	5	379.70	378.50	-5	4,558	-0.11%
2021/07/14	0.1	378.00	0	0.00	379.00	0.1	4,583	0.00%
2021/07/13	9.1	377.07	0	0.00	376.50	9.1	4,638	0.20%
2021/07/12	0	380.00	12.1	381.12	381.00	-12	4,720	-0.25%
2021/07/09	7.1	373.53	0	0.00	373.00	7.1	4,720	0.15%
2021/07/08	5	380.40	3	380.50	381.00	2	4,701	0.04%
2021/07/07	1.2	377.50	1	379.00	379.00	0.2	4,734	0.00%
2021/07/06	4	376.63	1	377.00	376.00	3	4,763	0.06%
2021/07/05	1.2	375.15	3	375.67	376.00	-1.8	4,778	-0.04%
2021/07/02	1.1	371.52	0	0.00	371.00	1.1	4,796	0.02%
2021/07/01	0.3	370.15	0	0.00	367.00	0.3	4,819	0.01%
2021/06/30	0.3	372.80	0	0.00	371.50	0.3	4,824	0.01%
2021/06/29	1.5	371.41	0	0.00	370.00	1.5	4,815	0.03%
2021/06/28	3.2	366.90	3	373.00	372.50	0.2	4,845	0.00%
2021/06/25	12.6	369.65	4.5	370.07	367.00	8.1	4,850	0.17%
2021/06/24	2.2	373.18	4	376.50	373.50	-1.8	4,818	-0.04%
2021/06/23	9.6	372.83	3	374.50	374.00	6.6	4,837	0.14%
2021/06/22	14.7	379.24	3	375.67	375.00	11.7	4,800	0.24%
2021/06/21	8.2	383.47	2	385.75	383.00	6.2	4,767	0.13%
2021/06/18	12.2	386.80	0	387.00	385.00	12.1	4,787	0.25%
2021/06/17	1	386.08	0	0.00	388.00	1	4,885	0.02%
2021/06/16	3.1	386.42	6.1	388.53	388.00	-3	5,262	-0.06%
2021/06/15	2.1	382.63	0	0.00	383.50	2.1	5,462	0.04%
2021/06/11	11.4	383.44	1	384.01	383.00	10.4	5,498	0.19%
2021/06/10	4.4	387.26	7	388.50	385.50	-2.6	5,516	-0.05%
2021/06/09	6.1	386.28	1	387.50	386.00	5.1	5,508	0.09%
2021/06/08	0.1	388.50	0	0.00	390.00	0.1	5,549	0.00%
2021/06/07	3.1	385.40	2.1	384.90	388.00	1	5,592	0.02%
2021/06/04	4.1	389.77	0.1	391.00	390.00	4	5,593	0.07%
2021/06/03	3.1	390.21	1	393.00	392.00	2.1	5,623	0.04%
2021/06/02	4.6	396.38	0	0.00	393.50	4.6	5,631	0.08%
2021/06/01	2	396.50	2.1	399.52	403.00	-0.1	5,623	0.00%
2021/05/31	1.2	392.58	4.1	394.12	395.00	-2.9	5,653	-0.05%
2021/05/28	1.2	388.82	16	388.54	391.50	-14.8	5,701	-0.26%
2021/05/27	4.3	391.82	2.1	391.14	388.00	2.2	5,764	0.04%
2021/05/26	2	394.00	3.1	393.98	397.50	-1.1	5,787	-0.02%
2021/05/25	1.1	392.00	2.3	391.69	390.50	-1.2	5,824	-0.02%
2021/05/24	2.1	389.39	3	391.50	390.00	-0.9	5,912	-0.01%
2021/05/21	7.3	393.77	4.2	394.67	392.50	3.1	5,916	0.05%
2021/05/20	7.3	407.37	4.3	411.63	397.00	3.1	5,847	0.05%
2021/05/19	23.1	404.13	16.7	398.97	409.50	6.4	5,622	0.11%
2021/05/18	0	0.00	7	377.43	384.00	-7	5,420	-0.13%
2021/05/17	8.2	368.84	34	372.26	368.00	-25.8	5,395	-0.48%
2021/05/14	31	382.08	4.9	384.43	380.00	26.1	5,301	0.49%
2021/05/13	8.1	374.76	33.3	375.40	379.50	-25.2	5,226	-0.48%
2021/05/12	20.1	360.32	36.5	366.51	361.50	-16.4	5,069	-0.32%
2021/05/11	13.4	372.34	1	364.50	367.50	12.4	4,957	0.25%
2021/05/10	11.6	389.91	0.4	390.00	387.00	11.2	4,863	0.23%
2021/05/07	10.2	385.25	24	387.71	391.00	-13.8	4,846	-0.28%
2021/05/06	11	385.18	13.3	387.24	380.50	-2.3	4,815	-0.05%
2021/05/05	10	380.75	9.3	382.86	380.50	0.7	4,797	0.01%
2021/05/04	6.3	374.39	5	375.40	378.00	1.3	4,775	0.03%
2021/05/03	0.1	377.00	0	0.00	376.50	0.1	4,794	0.00%
2021/04/29	0	0.00	4	376.38	376.00	-4	4,809	-0.08%
2021/04/28	0.1	373.50	0	0.00	372.00	0.1	4,827	0.00%
2021/04/27	6.1	374.83	0	0.00	375.00	6.1	4,869	0.13%
2021/04/26	5.2	378.27	2	379.75	380.00	3.2	4,835	0.07%
2021/04/23	1	378.00	1	371.50	378.00	0	4,836	0.00%
2021/04/22	4.1	374.33	0	0.00	373.50	4.1	4,845	0.08%
2021/04/21	2.3	378.16	1	377.50	376.50	1.3	4,841	0.03%
2021/04/20	1	383.00	2	383.00	383.00	-1	4,875	-0.02%
2021/04/19	12	390.83	5	394.90	385.50	7	4,906	0.14%
2021/04/16	7.1	386.87	17	379.79	388.00	-9.9	4,915	-0.20%
2021/04/15	3	368.17	3	370.00	373.00	0	4,955	0.00%
2021/04/14	3.1	367.86	3	370.50	370.50	0.1	5,037	0.00%
2021/04/13	6	372.00	2	376.00	370.50	4	5,034	0.08%
2021/04/12	4	373.50	6	375.00	374.50	-2	4,996	-0.04%
2021/04/09	6	371.58	3	372.50	371.50	3	4,964	0.06%
2021/04/08	1.2	368.92	11	372.73	374.50	-9.8	4,949	-0.20%
2021/04/07	2.1	370.02	1	371.50	371.50	1.1	4,921	0.02%
2021/04/06	9.1	370.73	1.1	372.36	369.00	8	4,884	0.16%
2021/04/01	1.4	372.54	2.1	372.49	371.50	-0.7	4,854	-0.01%
2021/03/31	0.3	374.11	0	375.00	372.50	0.3	4,845	0.01%
2021/03/30	2	377.25	1	375.00	377.00	1	4,807	0.02%
2021/03/29	0	0.00	10	369.45	374.00	-10	4,760	-0.21%
2021/03/26	0.1	366.00	0	0.00	365.00	0.1	4,719	0.00%
2021/03/25	9.2	363.30	2	363.00	365.00	7.2	4,693	0.15%
2021/03/24	10	369.50	7.2	371.02	366.00	2.8	4,672	0.06%
2021/03/23	1.4	366.69	1.8	366.92	365.50	-0.5	4,615	-0.01%
2021/03/22	7.5	373.40	5	373.00	368.50	2.5	4,554	0.05%
2021/03/19	39.3	371.84	14	373.39	377.50	25.3	4,421	0.57%
2021/03/18	8.8	357.77	30	357.83	358.00	-21.2	4,050	-0.52%
2021/03/17	16	326.13	1	329.00	325.50	15	3,831	0.39%
2021/03/16	15.1	331.90	1.1	332.27	331.00	14	3,833	0.37%
2021/03/15	3	322.50	4	323.25	326.00	-1	3,842	-0.03%
2021/03/12	3	320.67	3	324.83	323.50	0	3,861	0.00%
2021/03/11	0	0.00	1.1	317.82	317.50	-1.1	3,843	-0.03%
2021/03/10	1	315.00	2	314.48	312.50	-1	3,806	-0.03%
2021/03/09	3	313.33	1	313.50	313.00	2	3,805	0.05%
2021/03/08	0	0.00	6	318.08	315.50	-6	3,786	-0.16%
2021/03/05	7	309.21	7	310.64	311.00	0	3,755	0.00%
2021/03/04	4.1	312.95	5	312.40	313.50	-0.9	3,770	-0.02%
2021/03/03	4	310.50	18.4	315.46	316.50	-14.4	3,715	-0.39%
2021/03/02	8.2	310.76	9.1	311.88	307.50	-0.9	3,654	-0.02%
2021/02/26	5	301.41	35.1	300.77	304.00	-30.1	3,570	-0.84%
2021/02/25	10	303.90	110.3	306.69	305.50	-100.3	3,501	-2.86%	大賣/
2021/02/24	122	298.86	13	299.62	300.50	109	3,455	3.15%	大買/鉅額交易
2021/02/23	13.2	289.63	5	291.00	290.50	8.2	3,341	0.25%
2021/02/22	3	293.00	36	291.21	290.00	-33	3,340	-0.99%
2021/02/19	1.4	290.00	0	0.00	290.00	1.4	3,341	0.04%
2021/02/18	0.1	288.50	0	0.00	289.00	0.1	3,353	0.00%
2021/02/17	7.1	290.15	43	290.36	289.50	-36	3,386	-1.06%
2021/02/05	1	287.00	0	0.00	288.50	1	3,360	0.03%
2021/02/04	0	0.00	0	288.50	287.00	0	3,500	0.00%
2021/02/03	72	288.13	18	289.44	288.50	54	3,563	1.52%
2021/02/02	1	285.50	0.1	285.61	285.50	0.9	3,584	0.03%
2021/02/01	1.1	283.09	2	283.00	283.50	-0.9	3,573	-0.03%
2021/01/29	2	285.25	0	0.00	286.50	2	3,572	0.06%
2021/01/28	1	289.00	2.4	289.50	288.50	-1.4	3,527	-0.04%
2021/01/27	14.1	292.27	12	291.96	293.00	2.1	3,502	0.06%
2021/01/26	12	287.71	0	0.00	284.00	12	3,422	0.35%
2021/01/25	4	288.75	6	288.17	290.00	-2	3,387	-0.06%
2021/01/22	1	283.50	3.6	285.74	284.50	-2.6	3,353	-0.08%
2021/01/21	0	0.00	7.3	280.14	282.00	-7.3	3,325	-0.22%
2021/01/20	9.3	277.51	6	278.58	276.00	3.3	3,317	0.10%
2021/01/19	2	284.00	0	0.00	285.00	2	3,273	0.06%
2021/01/18	1	281.50	33	282.44	283.00	-32	3,348	-0.96%
2021/01/15	2	284.25	4.1	289.23	287.00	-2.1	3,335	-0.06%
2021/01/14	11	288.73	1	290.00	288.00	10	3,299	0.30%
2021/01/13	6	289.33	4.4	290.34	288.50	1.7	3,275	0.05%
2021/01/12	2	281.25	1.3	280.91	281.00	0.7	3,224	0.02%
2021/01/11	2	281.76	5	282.30	283.50	-3	3,167	-0.09%
2021/01/08	27	270.17	10	273.30	279.50	17	3,081	0.55%
2021/01/07	18.3	256.63	13	260.81	261.50	5.3	2,927	0.18%
2021/01/06	4	251.13	1	254.00	254.00	3	2,837	0.11%
2021/01/05	0	0.00	0.3	251.00	253.00	-0.3	2,828	-0.01%
2020/12/31	1	250.50	3	251.83	250.50	-2	2,831	-0.07%
2020/12/30	0	0.00	11	250.14	252.50	-11	2,829	-0.39%
2020/12/29	1.3	250.12	0	0.00	250.50	1.3	2,833	0.05%
2020/12/28	1	249.01	40	249.50	250.00	-39	2,857	-1.36%
2020/12/25	5	248.00	0	0.00	248.00	5	2,869	0.17%
2020/12/24	35	249.00	0	0.00	248.50	35	2,860	1.22%
2020/12/23	2	248.00	47.1	248.14	249.00	-45.1	2,862	-1.58%
2020/12/22	1	248.50	33	249.23	249.00	-32	2,880	-1.11%
2020/12/21	3	249.33	2	249.50	251.50	1	2,896	0.03%
2020/12/18	2.1	253.24	2	254.50	253.00	0.1	2,881	0.00%
2020/12/17	0	253.50	21	255.52	253.50	-21	2,879	-0.73%
2020/12/16	0	0.00	11	254.77	255.00	-11	2,893	-0.38%
2020/12/15	3	254.17	9	253.00	253.00	-6	2,932	-0.20%
2020/12/14	0	0.00	2.5	256.41	255.50	-2.5	2,915	-0.09%
2020/12/11	9	254.06	8	254.25	255.00	1	2,910	0.03%
2020/12/10	39.3	257.60	106.1	256.00	257.00	-66.8	2,909	-2.30%	大賣/
2020/12/09	101.4	259.37	2	260.25	264.00	99.4	2,859	3.48%	大買/
2020/12/08	34.1	257.44	14.2	257.78	258.00	19.9	2,808	0.71%
2020/12/07	22	253.55	8	256.63	254.00	14	2,809	0.50%
2020/12/04	39	249.72	3	251.50	251.50	36	2,752	1.31%
2020/12/03	7.1	248.50	10	250.00	247.00	-3	2,744	-0.11%
2020/12/02	2	249.50	11	250.05	249.50	-9	2,712	-0.33%
2020/12/01	3	248.83	0	0.00	248.50	3	2,724	0.11%
2020/11/30	3	249.00	0	0.00	249.00	3	2,789	0.11%
2020/11/27	5	251.40	0	0.00	251.50	5	2,761	0.18%
2020/11/26	2	251.00	14	251.25	251.50	-12	2,766	-0.43%
2020/11/25	1	250.00	1	251.00	250.50	0	2,774	0.00%
2020/11/24	3	250.33	1	252.00	249.50	2	2,767	0.07%
2020/11/23	0	0.00	21	251.02	251.00	-21	2,775	-0.76%
2020/11/20	8.1	249.25	1	250.00	248.50	7.1	2,767	0.25%
2020/11/19	5.1	251.40	2	251.00	251.00	3.1	2,752	0.11%
2020/11/18	4.1	252.98	2	252.25	251.50	2.1	2,734	0.07%
2020/11/17	2.2	250.77	19	251.29	250.00	-16.8	2,711	-0.62%
2020/11/16	0	248.00	2.2	249.69	249.50	-2.2	2,727	-0.08%
2020/11/13	12	245.92	3	245.67	246.00	9	2,708	0.33%
2020/11/12	17	244.91	0	0.00	244.00	17	2,721	0.62%
2020/11/11	2	239.25	8	247.19	248.50	-6	2,655	-0.23%
2020/11/10	22.2	243.00	0	0.00	241.50	22.2	2,672	0.83%
2020/11/09	0	0.00	4	248.88	251.00	-4	2,848	-0.14%
2020/11/05	1	243.00	0	0.00	243.00	1	2,903	0.03%
2020/11/04	2.5	241.60	0	0.00	242.00	2.5	2,939	0.08%
2020/11/02	3	240.83	0	0.00	242.00	3	3,044	0.10%
2020/10/30	1	245.00	0	0.00	242.50	1	3,161	0.03%
2020/10/29	42	247.17	0	246.00	245.50	42	3,127	1.34%
2020/10/28	0.3	249.50	3	250.50	249.50	-2.7	3,114	-0.09%
2020/10/27	21	245.26	22	247.46	248.50	-1	3,098	-0.03%
2020/10/26	46.2	252.85	12	253.00	247.50	34.2	3,092	1.11%
2020/10/22	1	238.50	1	242.00	241.50	0	3,001	0.00%
2020/10/20	1	236.50	0	0.00	237.50	1	3,013	0.03%
2020/10/19	2	243.00	1	242.50	242.00	1	3,005	0.03%
2020/10/16	2	243.50	0.1	242.50	242.50	2	3,012	0.06%
2020/10/15	1	243.00	0	0.00	243.00	1	3,038	0.03%
2020/10/14	3	244.33	25	246.00	246.50	-22	3,061	-0.72%
2020/10/13	5	248.00	0	0.00	247.50	5	3,064	0.16%
2020/10/12	0	0.00	1	254.00	254.00	-1	3,091	-0.03%
2020/10/08	1	250.50	2	251.00	251.00	-1	3,095	-0.03%
2020/10/06	4	247.25	2	246.00	247.50	2	3,103	0.06%
2020/10/05	6	247.83	0	0.00	247.00	6	3,110	0.19%
2020/09/30	0	0.00	1	253.50	253.50	-1	3,113	-0.03%
2020/09/29	0	0.00	0.1	248.50	249.50	-0.1	3,124	0.00%
2020/09/28	0	0.00	0.1	250.50	252.00	-0.1	3,165	0.00%
2020/09/25	1	248.00	25	251.42	246.50	-24	3,177	-0.76%
2020/09/24	1	251.53	1	252.50	253.50	0	3,171	0.00%
2020/09/21	0	0.00	14	257.54	257.00	-14	3,185	-0.44%
2020/09/18	0	0.00	7	256.71	258.50	-7	3,246	-0.22%
2020/09/17	2	256.75	0	0.00	256.00	2	3,335	0.06%
2020/09/15	1	255.00	1	255.00	256.50	0	3,508	0.00%
2020/09/14	4	251.00	6	252.00	256.00	-2	3,577	-0.06%
2020/09/11	11	251.41	1	251.50	251.50	10	3,608	0.28%
2020/09/10	2	254.00	1	255.50	254.50	1	3,626	0.03%
2020/09/04	1	247.50	0	0.00	248.50	1	3,748	0.03%
2020/09/03	12	253.38	2	254.00	252.50	10	3,775	0.26%
2020/09/02	0	0.00	1	244.00	246.50	-1	3,710	-0.03%
2020/08/28	1	247.50	1	247.00	247.00	0	3,706	0.00%
2020/08/24	0	0.00	2	247.00	247.50	-2	3,699	-0.05%
2020/08/21	4	248.38	0	0.00	249.50	4	3,690	0.11%
2020/08/20	18	243.97	23	245.39	246.00	-5	3,648	-0.14%
2020/08/19	2	256.75	1.1	257.26	253.50	1	3,603	0.03%
2020/08/18	1	253.50	2	251.75	253.50	-1	3,550	-0.03%
2020/08/17	4	251.00	2	251.00	251.50	2	3,501	0.06%
2020/08/14	2	243.75	4.1	244.12	245.00	-2.1	3,453	-0.06%
2020/08/13	9	237.78	30	238.33	242.00	-21	3,394	-0.62%
2020/08/12	4	225.38	4.1	227.49	227.00	-0.1	3,199	0.00%
2020/08/11	2	229.75	0.1	229.00	229.50	1.9	3,147	0.06%
2020/08/10	0.1	230.00	1	230.50	230.50	-0.9	3,169	-0.03%
2020/08/07	0	0.00	23	228.57	230.00	-23	3,206	-0.72%
2020/08/06	4	227.88	8	227.50	228.00	-4	3,153	-0.13%
2020/08/05	21	224.98	12	221.71	224.50	9	3,086	0.29%
2020/07/31	2	215.50	0	0.00	216.50	2	2,973	0.07%
2020/07/30	0	215.50	0	0.00	215.00	0	2,964	0.00%
2020/07/29	2	215.50	1	216.00	214.50	1	2,955	0.03%
2020/07/28	1	216.00	3	216.00	216.00	-2	2,963	-0.07%
2020/07/27	9	217.67	4.1	218.90	214.00	4.9	2,977	0.16%
2020/07/24	9	219.72	2.2	223.72	218.00	6.9	2,956	0.23%
2020/07/23	1	225.00	0	0.00	225.00	1	2,922	0.03%
2020/07/22	2	224.50	0	0.00	224.50	2	2,898	0.07%
2020/07/21	15.1	224.93	1	225.00	224.50	14.1	2,886	0.49%
2020/07/20	2	223.00	4	224.50	224.50	-2	2,870	-0.07%
2020/07/17	14	219.79	2	220.00	220.00	12	2,850	0.42%
2020/07/16	3	218.83	1	220.50	219.50	2	2,866	0.07%
2020/07/14	0	0.00	2	218.50	217.50	-2	2,823	-0.07%
2020/07/13	1	218.50	1	220.00	219.00	0	2,838	0.00%
2020/07/10	3	219.67	2	218.75	218.00	1	2,849	0.04%
2020/07/09	4	222.00	0	0.00	221.00	4	2,848	0.14%
2020/07/08	1	225.50	2	224.50	225.50	-1	2,822	-0.04%
2020/07/07	3.1	220.21	2	220.00	221.50	1.1	2,796	0.04%
2020/07/06	6	218.09	0	0.00	218.50	6	2,768	0.22%
2020/07/03	5	218.00	0	218.00	216.50	5	2,772	0.18%
2020/07/02	0	0.00	1	218.00	218.00	-1	2,784	-0.04%
2020/07/01	2	215.00	0	0.00	216.00	2	2,797	0.07%
2020/06/30	1	217.00	0	0.00	216.00	1	2,813	0.04%
2020/06/29	12	217.00	4	215.63	215.50	8	2,822	0.28%
2020/06/24	6	225.08	1.1	224.50	223.50	4.9	2,765	0.18%
2020/06/23	4.1	246.10	27	247.43	246.50	-22.9	2,682	-0.85%
2020/06/22	2	239.50	29.1	242.73	245.00	-27.1	2,607	-1.04%
2020/06/19	15	235.47	5	238.50	236.50	10	2,577	0.39%
2020/06/18	2	229.80	14	233.21	235.00	-12	2,518	-0.48%
2020/06/17	0.1	229.50	3	231.17	231.00	-3	2,495	-0.12%
2020/06/16	1	225.50	5	229.00	230.00	-4	2,541	-0.16%
2020/06/15	0	225.00	1.3	226.54	225.00	-1.3	2,549	-0.05%
2020/06/12	8	226.50	8	226.88	226.00	0	2,539	0.00%
2020/06/11	2	229.24	9	230.06	229.50	-7	2,536	-0.28%
2020/06/10	6	225.58	13	222.38	225.00	-7	2,514	-0.28%
2020/06/09	0	0.00	3	220.67	220.50	-3	2,529	-0.12%
2020/06/08	7	219.64	0	0.00	220.00	7	2,557	0.27%
2020/06/05	0.1	218.00	4	218.25	219.00	-3.9	2,557	-0.15%
2020/06/04	6	215.75	5	217.00	217.00	1	2,582	0.04%
2020/06/03	5	215.50	4	216.50	216.50	1	2,595	0.04%
2020/06/02	0.1	214.00	2	213.50	214.00	-1.9	2,590	-0.07%
2020/06/01	2	211.00	2	212.00	210.00	0	2,583	0.00%
2020/05/29	7	206.64	1	210.00	210.50	6	2,585	0.23%
2020/05/28	0	208.50	2	209.50	209.00	-2	2,550	-0.08%
2020/05/27	0	0.00	3	207.83	208.00	-3	2,567	-0.12%
2020/05/26	1	207.00	4	208.75	207.50	-3	2,587	-0.12%
2020/05/25	2	203.50	0	0.00	206.00	2	2,582	0.08%
2020/05/22	0	0.00	1	204.50	204.50	-1	2,580	-0.04%
2020/05/21	4.1	205.40	0.1	206.50	206.50	4	2,575	0.15%
2020/05/20	13	207.88	3	209.50	205.50	10	2,544	0.39%
2020/05/19	0	210.00	11	209.32	210.50	-11	2,505	-0.44%
2020/05/18	8	203.62	0	0.00	202.00	8	2,456	0.33%
2020/05/15	15	205.37	4	207.13	207.00	11	2,443	0.45%
2020/05/14	1	206.00	14	206.54	208.00	-13	2,383	-0.55%
2020/05/13	0	202.00	6	201.33	201.50	-6	2,306	-0.26%
2020/05/12	6	199.26	7	200.93	201.00	-1	2,314	-0.04%
2020/05/11	3	200.83	3	202.33	202.00	0	2,310	0.00%
2020/05/08	2	199.50	4	200.13	200.50	-2	2,295	-0.09%
2020/05/07	0.1	198.00	4.2	198.00	197.00	-4.1	2,280	-0.18%
2020/05/06	15	197.13	2	196.75	196.00	13	2,272	0.57%
2020/05/05	3	198.34	1	199.00	198.00	2	2,273	0.09%
2020/05/04	4	195.00	1	198.50	198.50	3	2,273	0.13%
2020/04/30	15.5	202.24	3	202.50	202.50	12.5	2,251	0.56%
2020/04/29	2	202.00	5	202.00	202.50	-3	2,230	-0.13%
2020/04/28	0	0.00	6	199.08	199.00	-6	2,229	-0.27%
2020/04/27	0	0.00	3	197.33	197.00	-3	2,265	-0.13%
2020/04/24	9	193.39	6	194.50	193.00	3	2,253	0.13%
2020/04/23	4	193.50	3	195.50	193.50	1	2,248	0.04%
2020/04/22	2	191.75	6	193.00	193.50	-4	2,238	-0.18%
2020/04/21	7	193.71	8	193.94	193.50	-1	2,224	-0.04%
2020/04/17	0	0.00	6	199.25	198.00	-6	2,186	-0.27%
2020/04/16	4	195.88	5	195.50	196.50	-1	2,165	-0.05%
2020/04/15	6	199.42	1	199.00	198.50	5	2,139	0.23%
2020/04/14	1	198.50	3	199.00	198.50	-2	2,109	-0.09%
2020/04/10	6	195.17	2	197.50	197.50	4	2,090	0.19%
2020/04/09	2.2	195.46	1	199.00	195.00	1.2	2,082	0.06%
2020/04/08	1	195.50	0	0.00	195.50	1	2,062	0.05%
2020/04/07	6	195.83	6	197.25	196.00	0	2,035	0.00%
2020/04/06	8	195.25	4	196.75	197.00	4	2,003	0.20%
2020/04/01	12	198.58	2.1	199.98	198.00	10	1,965	0.51%
2020/03/31	17	195.35	17	200.18	204.50	0	1,923	0.00%
2020/03/30	9	190.89	7	192.71	193.00	2	1,867	0.11%
2020/03/27	7.2	191.17	13	193.31	192.00	-5.8	1,830	-0.32%
2020/03/26	9	185.39	13	185.42	186.00	-4	1,776	-0.23%
2020/03/25	16	180.94	2	183.25	180.00	14	1,753	0.80%
2020/03/24	4.2	178.12	7	177.43	178.00	-2.8	1,709	-0.16%
2020/03/23	1	168.50	1	172.00	170.50	0	1,697	0.00%
2020/03/20	2	174.25	1	176.00	175.00	1	1,678	0.06%
2020/03/19	10.1	176.62	8	177.69	173.00	2.1	1,594	0.13%
2020/03/18	2.2	184.15	1	184.50	186.00	1.2	1,534	0.08%
2020/03/17	0	0.00	1	183.00	185.00	-1	1,511	-0.07%
2020/03/16	7	186.29	3.2	187.40	185.00	3.9	1,472	0.26%
2020/03/13	8	185.75	19	186.18	190.00	-11	1,435	-0.77%
2020/03/12	3	195.00	2	196.00	197.00	1	1,355	0.07%
2020/03/11	4	197.75	0	0.00	197.50	4	1,316	0.30%
2020/03/10	0	201.00	0	0.00	200.00	0	1,290	0.00%
2020/03/09	3	199.17	0	0.00	199.50	3	1,259	0.24%
2020/03/06	2	202.25	0	0.00	202.00	2	1,236	0.16%
2020/03/05	1	206.00	0	0.00	203.00	1	1,223	0.08%
2020/03/04	0.1	205.00	0	0.00	204.00	0.1	1,218	0.01%
2020/03/02	1	201.50	3	202.00	202.00	-2	1,210	-0.17%
2020/02/27	4	207.00	0	0.00	206.00	4	1,249	0.32%
2020/02/25	2.1	210.81	0	0.00	211.00	2.1	1,247	0.17%
2020/02/24	3.1	212.03	0	0.00	213.00	3.1	1,263	0.25%
2020/02/21	1	215.00	0	0.00	214.50	1	1,291	0.08%
2020/02/19	0	0.00	3	218.50	217.00	-3	1,357	-0.22%
2020/02/18	4	213.38	1	215.00	215.50	3	1,423	0.21%
2020/02/17	5	216.60	0	0.00	216.00	5	1,527	0.33%
2020/02/13	3	218.83	0	0.00	218.00	3	1,543	0.19%
2020/02/10	5	218.30	0	0.00	219.50	5	1,539	0.32%
2020/02/07	1	220.50	1	223.00	223.00	0	1,538	0.00%
2020/02/06	1	221.00	5	224.50	221.50	-4	1,547	-0.26%
2020/02/05	1	220.50	0	0.00	221.00	1	1,540	0.06%
2020/02/04	0	0.00	1	222.50	222.00	-1	1,542	-0.06%
2020/02/03	1	221.00	0	0.00	221.50	1	1,549	0.06%
2020/01/31	1	225.00	1	227.00	224.00	0	1,540	0.00%
2020/01/30	9.1	223.15	1	233.50	222.50	8.1	1,531	0.53%
2020/01/20	0	0.00	1	236.00	236.00	-1	1,480	-0.07%
2020/01/17	1	235.00	0	0.00	235.50	1	1,496	0.07%
2020/01/15	1	232.50	0	0.00	234.00	1	1,510	0.07%
2020/01/10	0	0.00	7	237.57	234.50	-7	1,500	-0.47%
2020/01/09	0	0.00	1	234.50	235.00	-1	1,492	-0.07%
2020/01/03	1	233.00	2	233.00	234.00	-1	1,528	-0.07%
2020/01/02	1	231.50	1	232.00	232.00	0	1,530	0.00%
2019/12/30	2	233.50	0	0.00	232.00	2	1,534	0.13%
2019/12/25	0	0.00	1	232.50	232.50	-1	1,644	-0.06%
2019/12/24	2	233.75	0	0.00	232.50	2	1,654	0.12%
2019/12/20	0	0.00	5	234.00	233.00	-5	1,675	-0.30%
2019/12/19	2	234.50	0	0.00	233.00	2	1,660	0.12%
2019/12/18	0	0.00	2	238.75	239.00	-2	1,645	-0.12%
2019/12/17	0	0.00	0.1	234.00	235.00	-0.1	1,630	-0.01%
2019/12/13	1	233.50	0	0.00	233.50	1	1,616	0.06%
2019/12/11	0	0.00	5	230.50	231.50	-5	1,593	-0.31%
2019/12/06	1	231.50	0	0.00	231.00	1	1,580	0.06%
2019/12/03	0	0.00	1	233.00	233.00	-1	1,570	-0.06%
2019/12/02	1	228.00	0	0.00	229.00	1	1,561	0.06%
2019/11/29	1	230.00	1	230.00	230.50	0	1,559	0.00%
2019/11/26	3	233.00	0.1	232.00	232.00	2.9	1,539	0.19%
2019/11/25	2	236.50	0	0.00	236.00	2	1,459	0.14%
2019/11/22	0.1	239.50	2	241.00	241.00	-1.9	1,453	-0.13%
2019/11/21	0	240.00	2	237.25	241.00	-2	1,438	-0.14%
2019/11/20	0	0.00	2	240.25	240.00	-2	1,414	-0.14%
2019/11/19	0	0.00	3	237.33	237.50	-3	1,379	-0.22%
2019/11/18	0	229.00	2	230.25	230.00	-2	1,335	-0.15%
2019/11/15	0	226.50	3	229.67	227.50	-3	1,309	-0.23%
2019/11/14	4	226.38	22.1	226.13	226.50	-18.1	1,245	-1.45%
2019/11/11	2	212.50	0	0.00	211.00	2	1,163	0.17%
2019/11/08	0.1	213.50	0	0.00	215.00	0.1	1,155	0.01%
2019/11/07	0	0.00	1	214.50	215.00	-1	1,154	-0.09%
2019/11/06	0	0.00	0.1	213.00	214.00	-0.1	1,149	-0.01%
2019/11/05	1	211.50	1	213.50	213.50	0	1,165	0.00%
2019/11/04	1	211.00	2	211.25	212.00	-1	1,175	-0.09%
2019/11/01	1	208.00	1	209.50	208.50	0	1,189	0.00%
2019/10/31	1	206.50	0	0.00	206.50	1	1,207	0.08%
2019/10/30	0.1	208.50	0	0.00	209.50	0.1	1,223	0.01%
2019/10/24	0	0.00	1	212.00	211.50	-1	1,243	-0.08%
2019/10/23	5	211.50	1	211.50	211.50	4	1,251	0.32%
2019/10/22	0	0.00	1	208.00	208.00	-1	1,248	-0.08%
2019/10/18	2	208.75	1	207.00	206.50	1	1,261	0.08%
2019/10/16	0	0.00	11	205.36	207.00	-11	1,271	-0.86%
2019/10/14	3	202.50	0	0.00	200.00	3	1,239	0.24%
2019/10/08	1	203.50	2	203.00	202.50	-1	1,238	-0.08%
2019/10/07	1.5	200.34	0	0.00	200.50	1.5	1,234	0.12%
2019/10/04	1	200.00	0	0.00	200.00	1	1,234	0.08%
2019/10/03	4	197.88	0	0.00	199.00	4	1,233	0.32%
2019/10/02	1	200.50	0	0.00	200.00	1	1,243	0.08%
2019/10/01	7	199.50	0	201.00	199.00	7	1,249	0.56%
2019/09/27	2	206.75	0.3	207.00	206.50	1.7	1,212	0.14%
2019/09/26	0	0.00	1	209.50	210.00	-1	1,221	-0.08%
2019/09/23	0.1	210.00	0	0.00	211.00	0.1	1,235	0.00%
2019/09/18	0	210.00	3	210.50	210.00	-3	1,237	-0.24%
2019/09/16	1	208.00	0	0.00	209.00	1	1,235	0.08%
2019/09/11	0	0.00	1	207.00	208.00	-1	1,250	-0.08%
2019/09/06	2	207.50	1	206.50	207.00	1	1,231	0.08%
2019/09/04	0.1	208.00	0	0.00	207.50	0.1	1,213	0.00%
2019/09/02	1	202.50	0	0.00	205.00	1	1,211	0.08%
2019/08/30	1	203.00	0	0.00	204.00	1	1,207	0.08%
2019/08/20	0	0.00	1	200.00	199.00	-1	1,254	-0.08%
2019/08/19	1	200.00	0	0.00	199.00	1	1,254	0.08%
2019/08/16	1	198.00	0	0.00	199.00	1	1,250	0.08%
2019/08/15	5	197.80	0	0.00	199.50	5	1,240	0.40%
2019/08/14	1	201.00	0	0.00	201.50	1	1,232	0.08%
2019/08/13	1	201.00	0.5	203.00	202.00	0.5	1,219	0.04%
2019/08/12	1	201.00	1	203.00	202.50	0	1,231	0.00%
2019/08/08	1	205.00	0	0.00	203.50	1	1,232	0.08%
2019/08/07	1	202.50	0	0.00	204.50	1	1,230	0.08%
2019/08/06	2	201.50	0	0.00	204.00	2	1,219	0.16%
2019/08/05	2	208.25	0	0.00	205.50	2	1,203	0.17%
2019/08/02	6	210.92	6.5	212.46	211.00	-0.5	1,190	-0.04%
2019/08/01	18	215.08	0	0.00	214.50	18	1,170	1.54%
2019/07/29	1	218.00	0	219.50	220.50	1	1,104	0.09%
2019/07/26	4	218.50	0	218.00	217.50	4	1,100	0.36%
2019/07/25	0	0.00	1	222.00	220.00	-1	1,089	-0.09%
2019/07/23	0	0.00	2	223.50	224.50	-2	1,053	-0.19%
2019/07/19	0	0.00	5	220.60	222.00	-5	1,030	-0.48%
2019/07/15	3	213.83	0	0.00	217.00	3	999	0.30%
2019/07/11	3	215.50	0	0.00	216.00	3	997	0.30%
2019/07/09	3	215.17	0	0.00	216.00	3	1,007	0.30%
2019/07/08	4	218.50	1	220.00	218.00	3	1,004	0.30%
2019/07/05	1	228.50	3	229.00	232.00	-2	972	-0.21%
2019/07/04	1	226.50	2	228.00	228.00	-1	967	-0.10%
2019/07/02	3	223.00	0	0.00	223.50	3	957	0.31%
2019/07/01	2	225.25	0	0.00	223.50	2	939	0.21%
2019/06/28	1	223.00	0	0.00	223.00	1	937	0.11%
2019/06/25	3	224.00	0	0.00	223.00	3	944	0.32%
2019/06/21	5	225.00	0	0.00	225.00	5	939	0.53%
2019/06/20	0	226.00	1	228.00	226.50	-1	941	-0.10%
2019/06/19	0	0.00	2	224.50	225.00	-2	943	-0.21%
2019/06/18	0	0.00	1	222.00	222.00	-1	942	-0.11%
2019/06/17	0	0.00	1	220.00	218.00	-1	939	-0.11%
2019/06/14	1	217.00	0	0.00	216.50	1	937	0.11%
2019/06/05	0	218.00	1	217.50	218.00	-1	973	-0.10%
2019/06/04	0	216.50	0	0.00	216.50	0	966	0.00%
2019/05/31	0	0.00	1	217.00	217.00	-1	970	-0.10%
2019/05/28	2	215.75	1	213.50	213.50	1	1,008	0.10%
2019/05/23	1	218.00	1	218.50	219.00	0	994	0.00%
2019/05/21	1	221.50	2	222.75	221.00	-1	999	-0.10%
2019/05/20	0	0.00	1	216.50	218.50	-1	989	-0.10%
2019/05/16	1	213.00	1	215.50	214.50	0	979	0.00%
2019/05/14	1	215.00	0	0.00	214.00	1	982	0.10%
2019/05/13	0	0.00	0	219.00	218.00	0	975	0.00%
2019/05/10	3	221.33	0	0.00	220.00	3	1,000	0.30%
2019/05/09	12	226.17	0	0.00	223.00	12	1,012	1.19%
2019/05/08	7	228.86	0	0.00	230.00	7	1,003	0.70%
2019/05/07	0	0.00	2	234.50	233.50	-2	999	-0.20%
2019/05/06	7	232.93	0	0.00	233.50	7	1,008	0.69%
2019/05/03	0	0.00	2	240.50	240.00	-2	1,005	-0.20%
2019/05/02	0	0.00	3	238.50	238.50	-3	1,018	-0.29%
2019/04/18	3	235.50	0	0.00	236.00	3	1,094	0.27%
2019/04/17	0	0.00	2	240.50	240.00	-2	1,110	-0.18%
2019/04/16	5	230.52	12	233.00	237.50	-7	1,099	-0.63%
2019/04/15	0	0.00	2	231.25	232.00	-2	1,104	-0.18%
2019/04/11	3	229.00	0	0.00	229.50	3	1,122	0.27%
2019/04/10	0	231.00	2	232.25	232.50	-2	1,120	-0.18%
2019/04/08	0	0.00	7	230.00	230.00	-7	1,090	-0.64%
2019/04/03	0	0.00	2	226.75	226.00	-2	1,069	-0.19%
2019/04/02	1	226.50	3	225.17	225.50	-2	1,068	-0.19%
2019/03/29	0	0.00	1	223.00	223.00	-1	1,046	-0.10%
2019/03/28	0	0.00	1	221.00	221.00	-1	1,053	-0.09%
2019/03/25	4	221.50	0	0.00	219.00	4	1,100	0.36%
2019/03/22	2	228.00	4	228.00	228.00	-2	1,101	-0.18%
2019/03/20	0	0.00	6	226.00	226.00	-6	1,113	-0.54%
2019/03/13	0	0.00	0.5	222.00	223.50	-0.5	1,159	-0.04%
2019/03/12	0.1	220.50	2	222.50	221.00	-2	1,157	-0.17%
2019/03/11	0.5	218.00	0	0.00	216.00	0.5	1,157	0.04%
2019/03/07	0	0.00	5	224.00	222.00	-5	1,212	-0.41%
2019/03/04	0.8	221.00	0	0.00	221.00	0.8	1,257	0.06%
2019/02/27	17	222.68	0	0.00	219.50	17	1,233	1.38%
2019/02/25	1	229.00	2.1	229.99	230.50	-1.1	1,213	-0.09%
2019/02/22	4	225.50	1	228.00	227.00	3	1,222	0.25%
2019/02/20	0	0.00	2	231.00	228.50	-2	1,234	-0.16%
2019/02/19	1	227.00	0	0.00	226.00	1	1,248	0.08%
2019/02/15	2	225.50	0	0.00	225.00	2	1,374	0.15%
2019/02/11	4	230.00	0	0.00	229.00	4	1,378	0.29%
2019/01/30	0	0.00	6.1	233.02	236.00	-6.1	1,353	-0.45%
2019/01/29	2	226.00	0	0.00	226.00	2	1,337	0.15%
2019/01/28	0	0.00	2	230.00	229.00	-2	1,339	-0.15%
2019/01/25	2	226.00	2	225.50	229.50	0	1,343	0.00%
2019/01/23	2	224.00	0	0.00	226.00	2	1,363	0.15%
2019/01/21	0	228.50	0	0.00	230.00	0	1,378	0.00%
2019/01/18	0	231.00	10	230.75	232.50	-10	1,379	-0.72%
2019/01/17	0	0.00	2	228.00	228.00	-2	1,378	-0.15%
2019/01/16	0	0.00	2	225.00	226.00	-2	1,387	-0.14%
2019/01/14	4	219.50	1	221.50	222.50	3	1,426	0.21%
2019/01/11	0	0.00	2	224.50	224.50	-2	1,456	-0.14%
2019/01/09	0	0.00	9	220.67	221.00	-9	1,463	-0.61%
2019/01/07	0	0.00	2	215.00	216.00	-2	1,448	-0.14%
2019/01/04	0	0.00	2	209.00	209.50	-2	1,442	-0.14%
2018/12/26	0	0.00	1	201.00	198.50	-1	1,470	-0.07%
2018/12/25	1	196.00	0	0.00	201.00	1	1,483	0.07%
2018/12/22	1	202.00	1	202.00	202.00	0	1,504	0.00%
2018/12/21	0	203.00	0	0.00	203.50	0	1,521	0.00%
2018/12/20	29	208.66	0	0.00	206.00	29	1,508	1.92%
2018/12/19	0	0.00	1	212.00	218.00	-1	1,489	-0.07%
2018/12/18	2	207.50	1	209.50	209.50	1	1,479	0.07%
2018/12/17	2.1	210.62	0	0.00	209.50	2.1	1,486	0.14%
2018/12/11	0	0.00	1	216.50	215.50	-1	1,433	-0.07%
2018/12/05	1	215.00	0	0.00	215.50	1	1,421	0.07%
2018/12/03	1	221.00	2	222.50	225.00	-1	1,413	-0.07%
2018/11/30	0.1	218.00	1	221.00	218.00	-0.9	1,389	-0.06%
2018/11/29	1	219.00	0	0.00	218.00	1	1,368	0.07%
2018/11/27	1	219.50	0	0.00	217.00	1	1,329	0.08%
2018/11/16	1	218.00	0	0.00	217.50	1	1,279	0.08%
2018/11/15	3	205.40	4	207.00	213.50	-1	1,272	-0.08%
2018/11/14	2	208.50	0	0.00	208.00	2	1,238	0.16%
2018/11/06	0	234.50	0	0.00	235.00	0	1,325	0.00%
2018/11/01	0	236.00	0	0.00	237.00	0	1,312	0.00%
2018/10/25	10.1	224.53	0	0.00	228.00	10.1	1,317	0.77%
2018/10/24	0.4	230.00	0	0.00	229.00	0.4	1,369	0.03%
2018/10/11	3	236.67	0	0.00	239.00	3	1,403	0.21%
2018/10/08	0	0.00	1	252.00	254.50	-1	1,398	-0.07%
2018/10/04	4	249.25	0	0.00	249.00	4	1,415	0.28%
2018/10/03	1	254.00	0	253.00	252.00	1	1,438	0.07%
2018/09/28	0	0.00	1	264.00	264.00	-1	1,464	-0.07%
2018/09/27	0	0.00	1	261.50	262.50	-1	1,468	-0.07%
2018/09/25	0	0.00	2	257.00	258.50	-2	1,479	-0.14%
2018/09/21	0	0.00	1	255.00	254.50	-1	1,488	-0.07%
2018/09/20	0	0.00	0.2	252.00	251.50	-0.2	1,487	-0.01%
2018/09/17	1	249.00	0	0.00	250.50	1	1,514	0.07%
2018/09/13	2	251.25	0	0.00	251.50	2	1,548	0.13%
2018/09/05	0	0.00	0.4	255.00	256.00	-0.4	1,597	-0.02%
2018/08/31	0	0.00	1	259.50	261.50	-1	1,607	-0.06%
2018/08/30	0	0.00	1	259.00	257.00	-1	1,602	-0.06%
2018/08/22	0.1	255.00	0	0.00	256.50	0.1	1,691	0.00%
2018/08/21	0	0.00	4	256.75	257.00	-4	1,651	-0.24%
2018/08/17	1	245.00	0	0.00	245.50	1	1,616	0.06%
2018/08/16	3	243.00	0	0.00	242.00	3	1,600	0.19%
2018/08/15	3	246.17	0.2	244.50	243.00	2.8	1,583	0.18%
2018/08/14	2	249.75	0	252.00	249.50	2	1,553	0.13%
2018/08/13	5	253.30	0	255.00	254.50	5	1,520	0.33%
2018/07/31	0	0.00	3	267.00	263.50	-3	1,580	-0.19%
2018/07/20	0.1	260.00	0	0.00	260.50	0.1	1,477	0.01%
2018/07/17	0	0.00	1	257.00	257.00	-1	1,427	-0.07%
2018/07/09	0	0.00	1	262.00	261.50	-1	1,355	-0.07%
2018/07/06	0.1	258.50	0	0.00	258.00	0.1	1,330	0.01%
2018/07/02	3	273.83	0	0.00	273.00	3	1,309	0.23%
2018/06/22	2	274.00	0	0.00	274.50	2	1,230	0.16%
2018/06/15	2	278.00	0	0.00	279.50	2	1,182	0.17%
2018/06/11	0	0.00	0.1	279.50	280.50	-0.1	1,171	0.00%
2018/06/05	0	0.00	1	278.50	278.50	-1	1,170	-0.09%
2018/06/04	0	0.00	2	279.50	280.00	-2	1,164	-0.17%
2018/05/30	2	273.00	0	0.00	272.50	2	1,131	0.18%
2018/05/29	0.5	276.50	0	0.00	277.50	0.5	1,130	0.04%
2018/05/18	0	0.00	0.1	277.00	278.00	-0.1	1,237	-0.01%
2018/05/16	0.1	276.00	1	277.00	277.00	-0.9	1,237	-0.07%
2018/05/15	2	273.50	0	0.00	273.00	2	1,251	0.16%
2018/05/14	0	0.00	1	279.50	279.00	-1	1,280	-0.08%
2018/05/10	0	0.00	1	278.00	279.00	-1	1,296	-0.08%
2018/05/09	0	0.00	0	276.50	276.50	0	1,283	0.00%
2018/05/07	0.2	275.00	0	0.00	275.00	0.2	1,272	0.01%
2018/05/04	1	276.00	0	0.00	276.00	1	1,274	0.08%
2018/05/03	0	0.00	1	280.00	280.00	-1	1,276	-0.08%
2018/05/02	0	0.00	0.1	278.00	279.00	-0.1	1,275	0.00%
2018/04/25	0	0.00	1	280.50	281.00	-1	1,273	-0.08%
2018/04/20	0	0.00	5	279.20	279.00	-5	1,331	-0.38%
2018/03/23	2	269.75	0	0.00	270.50	2	1,374	0.15%
2018/03/20	1	274.00	0	0.00	274.00	1	1,366	0.07%
2018/03/15	0	0.00	2	276.75	275.00	-2	1,373	-0.15%
2018/03/14	1.1	274.42	0	0.00	274.00	1.1	1,376	0.08%
2018/03/07	0	0.00	2	272.50	272.00	-2	1,382	-0.14%
2018/03/06	2	268.50	0	0.00	268.50	2	1,380	0.14%
2018/03/05	0	0.00	3	272.50	270.00	-3	1,424	-0.21%
2018/03/02	3	266.67	0	0.00	271.50	3	1,424	0.21%
2018/02/27	0	0.00	3	277.00	277.00	-3	1,392	-0.22%
2018/02/12	1	270.00	1	270.50	270.00	0	1,349	0.00%
2018/02/09	0	270.50	0	0.00	271.50	0	1,359	0.00%
2018/02/08	0	0.00	0	272.00	274.00	0	1,357	0.00%
2018/02/07	2	266.00	5	270.00	267.50	-3	1,367	-0.22%
2018/02/06	1	267.03	0	0.00	270.00	1	1,348	0.07%
2018/02/05	1	275.03	0	0.00	276.50	1	1,337	0.08%
2018/02/01	0	0.00	1	282.00	283.00	-1	1,321	-0.08%
2018/01/30	0	0.00	1	281.00	282.00	-1	1,316	-0.08%
2018/01/23	5	279.60	2	281.00	281.50	3	1,283	0.23%
2018/01/19	0	0.00	5	279.00	280.50	-5	1,254	-0.40%
2018/01/18	0	0.00	1	278.00	279.50	-1	1,252	-0.08%
2018/01/17	0	0.00	7	277.14	276.00	-7	1,228	-0.57%
2018/01/12	0	0.00	4	266.50	266.00	-4	1,195	-0.33%
2018/01/10	1	259.00	1	259.50	264.00	0	1,211	0.00%
2018/01/09	6	263.50	1	263.00	262.50	5	1,182	0.42%
2018/01/08	1	273.50	0.1	273.00	274.00	0.9	1,139	0.08%
2018/01/04	0.1	271.00	3	275.00	271.00	-2.9	1,147	-0.25%
2018/01/03	0	275.50	0	0.00	277.00	0	1,149	0.00%
2018/01/02	1	276.50	0	0.00	278.00	1	1,152	0.09%