華碩 (2357)-國泰-敦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
1314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－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	49.5	612.20	49.2	616.02	611.00	0.3	4,309	0.01%
2024/11/21	43.4	616.45	32.5	619.24	610.00	10.9	4,168	0.26%
2024/11/20	45	624.01	39.6	627.95	619.00	5.3	4,037	0.13%
2024/11/19	48.5	629.21	63.2	632.64	622.00	-14.7	3,908	-0.38%
2024/11/18	27.4	616.83	49.1	618.63	612.00	-21.7	3,750	-0.58%
2024/11/15	69.3	616.43	43.4	625.91	607.00	25.8	3,619	0.71%
2024/11/14	24.3	624.15	42.3	625.41	623.00	-18	3,529	-0.51%
2024/11/13	14.8	612.00	6.1	611.10	611.00	8.7	3,481	0.25%
2024/11/12	17.6	615.87	19.6	616.97	612.00	-2	3,513	-0.06%
2024/11/11	59.6	609.04	50	611.18	614.00	9.6	3,497	0.27%
2024/11/08	17.8	617.96	28.3	620.85	621.00	-10.5	3,455	-0.30%
2024/11/07	11.6	610.85	19.3	612.21	607.00	-7.6	3,524	-0.22%
2024/11/06	6.7	604.27	17.8	604.96	606.00	-11.1	3,750	-0.30%
2024/11/05	3.4	596.01	6.5	595.82	596.00	-3.1	3,790	-0.08%
2024/11/04	12.6	589.02	19.4	590.68	596.00	-6.8	3,833	-0.18%
2024/11/01	5.6	573.66	11	575.63	583.00	-5.4	3,883	-0.14%
2024/10/30	18.8	577.93	14.8	578.97	575.00	4	3,923	0.10%
2024/10/29	28.8	582.47	17.3	581.84	584.00	11.4	3,987	0.29%
2024/10/28	16.4	594.25	16.2	595.50	595.00	0.2	4,015	0.01%
2024/10/25	5.5	593.30	4.5	591.68	591.00	1	4,058	0.02%
2024/10/24	13.5	587.98	9.9	589.53	584.00	3.6	4,092	0.09%
2024/10/23	20.8	591.39	10.2	591.99	591.00	10.5	4,160	0.25%
2024/10/22	8.5	595.60	15.1	596.67	600.00	-6.6	4,149	-0.16%
2024/10/21	36.5	594.23	23.1	592.37	590.00	13.4	4,140	0.32%
2024/10/18	10.9	605.10	22.5	605.61	596.00	-11.6	4,122	-0.28%
2024/10/17	8.5	596.78	6.3	596.64	596.00	2.1	4,091	0.05%
2024/10/16	13.6	590.03	8.1	592.63	591.00	5.5	4,095	0.13%
2024/10/15	8.9	597.91	25.1	596.75	599.00	-16.2	4,081	-0.40%
2024/10/14	7.6	583.80	12.7	583.69	583.00	-5.1	4,048	-0.12%
2024/10/11	12.9	586.02	17.9	587.17	585.00	-5	4,070	-0.12%
2024/10/09	12.1	580.19	8.1	581.59	577.00	4	4,109	0.10%
2024/10/08	17.9	573.26	12.3	576.81	577.00	5.6	4,240	0.13%
2024/10/07	20.6	577.44	26.9	579.37	579.00	-6.3	4,232	-0.15%
2024/10/04	12.3	564.13	13.2	564.31	562.00	-1	4,192	-0.02%
2024/10/01	16.3	564.18	12.5	562.62	572.00	3.8	4,171	0.09%
2024/09/30	8.6	559.87	13.7	561.37	553.00	-5	4,188	-0.12%
2024/09/27	16.4	571.26	8.7	573.07	568.00	7.7	4,325	0.18%
2024/09/26	23.8	579.11	27.3	577.21	575.00	-3.4	4,356	-0.08%
2024/09/25	40.5	587.28	18.7	586.48	586.00	21.9	4,338	0.50%
2024/09/24	16.5	587.86	20.4	590.42	594.00	-3.9	4,323	-0.09%
2024/09/23	20.6	585.57	17.4	586.31	589.00	3.2	4,327	0.07%
2024/09/20	46.9	587.68	56.5	589.22	591.00	-9.7	4,297	-0.23%
2024/09/19	10.6	559.77	33.7	562.75	569.00	-23.1	4,229	-0.55%
2024/09/18	11.8	548.08	12.6	546.96	547.00	-0.8	4,204	-0.02%
2024/09/16	7.3	539.89	10	542.00	544.00	-2.7	4,233	-0.06%
2024/09/13	11.5	537.86	15.2	539.33	543.00	-3.7	4,268	-0.09%
2024/09/12	12.1	538.00	17.1	539.03	539.00	-5	4,306	-0.12%
2024/09/11	8.6	524.63	8	527.08	523.00	0.6	4,311	0.01%
2024/09/10	14.8	531.63	21.5	530.53	527.00	-6.7	4,310	-0.16%
2024/09/09	19.8	528.17	23.5	524.09	533.00	-3.7	4,316	-0.09%
2024/09/06	17.8	524.59	19.5	525.68	527.00	-1.7	4,358	-0.04%
2024/09/05	23.1	528.97	23.7	523.79	521.00	-0.6	4,389	-0.01%
2024/09/04	38.5	529.94	30.4	528.24	528.00	8.1	4,398	0.18%
2024/09/03	7.2	552.69	5	552.27	550.00	2.2	4,429	0.05%
2024/09/02	14.6	554.34	47.6	553.95	556.00	-33	4,461	-0.74%
2024/08/30	16.3	545.28	13.5	544.63	537.00	2.8	4,492	0.06%
2024/08/29	20.6	544.09	19.5	549.19	548.00	1.1	4,585	0.02%
2024/08/28	23	549.82	25.3	548.98	552.00	-2.4	4,654	-0.05%
2024/08/27	34.4	553.97	37	555.35	554.00	-2.6	4,865	-0.05%
2024/08/26	43.5	552.31	78.3	549.48	546.00	-34.8	4,952	-0.70%
2024/08/23	4.5	514.02	4.5	515.36	519.00	0	4,924	0.00%
2024/08/22	2.4	517.00	5.5	515.85	518.00	-3.1	5,144	-0.06%
2024/08/21	6.2	518.55	11.9	516.98	517.00	-5.7	5,339	-0.11%
2024/08/20	8.2	522.70	15	521.27	519.00	-6.8	5,466	-0.12%
2024/08/19	17.1	523.51	35.9	526.17	524.00	-18.8	5,637	-0.33%
2024/08/16	17	517.63	19.7	517.55	519.00	-2.7	5,917	-0.05%
2024/08/15	8.7	513.21	27.6	513.05	513.00	-18.9	6,037	-0.31%
2024/08/14	11.8	505.48	55.4	508.47	510.00	-43.6	6,115	-0.71%
2024/08/13	12.6	500.50	24.8	501.94	500.00	-12.2	6,144	-0.20%
2024/08/12	28.4	499.61	26.4	499.81	499.00	2	6,247	0.03%
2024/08/09	40.9	505.25	57.5	507.07	505.00	-16.6	6,350	-0.26%
2024/08/08	65.4	503.35	147.4	505.39	502.00	-82.1	6,571	-1.25%	大賣/
2024/08/07	20.8	459.44	26.2	459.95	469.50	-5.4	6,346	-0.08%
2024/08/06	26.3	433.81	25.2	434.54	435.50	1.1	6,324	0.02%
2024/08/05	25.3	434.63	18.8	435.63	433.00	6.4	6,381	0.10%
2024/08/02	16.4	476.94	19.6	476.91	472.00	-3.2	6,377	-0.05%
2024/08/01	14.3	483.09	32.8	484.50	492.00	-18.5	6,412	-0.29%
2024/07/31	15.7	450.07	14.9	452.79	456.00	0.8	6,364	0.01%
2024/07/30	12.7	439.95	14.7	441.32	447.00	-2	6,335	-0.03%
2024/07/29	24.3	449.14	6.7	452.25	444.50	17.6	6,312	0.28%
2024/07/26	41.8	455.44	19.6	456.07	458.00	22.1	6,289	0.35%
2024/07/23	6.8	475.16	3.4	477.04	478.50	3.4	6,219	0.05%
2024/07/22	20	469.06	22.3	468.09	468.00	-2.3	6,227	-0.04%
2024/07/19	23.1	484.37	9.9	483.50	481.50	13.1	6,210	0.21%
2024/07/18	2.8	490.07	20	493.79	494.50	-17.2	6,204	-0.28%
2024/07/17	20.9	494.81	4.9	493.89	493.50	15.9	6,198	0.26%
2024/07/16	14.7	496.57	9.7	498.35	502.00	5	6,199	0.08%
2024/07/15	25	499.97	11.4	499.54	498.50	13.7	6,247	0.22%
2024/07/12	12.3	509.39	15.1	511.45	509.00	-2.8	6,250	-0.04%
2024/07/11	39.1	512.93	55.9	516.03	513.00	-16.7	6,244	-0.27%
2024/07/10	26.8	505.62	68.8	506.54	508.00	-42.1	6,230	-0.67%
2024/07/09	8.9	486.35	24	486.76	486.50	-15.1	6,100	-0.25%
2024/07/08	8.8	484.16	15	484.66	486.00	-6.2	6,141	-0.10%
2024/07/05	18.2	484.75	4.9	484.44	483.00	13.2	6,213	0.21%
2024/07/04	19.9	486.63	27.1	488.34	482.00	-7.2	6,255	-0.12%
2024/07/03	72.7	472.38	27.6	476.17	479.50	45.1	6,217	0.73%
2024/07/02	26.4	489.69	17.6	490.31	490.00	8.8	6,043	0.15%
2024/07/01	19.1	498.15	6	497.65	495.50	13	6,004	0.22%
2024/06/28	9.5	500.81	8.1	502.18	498.00	1.5	5,989	0.02%
2024/06/27	11.9	498.98	10.7	501.09	503.00	1.2	5,964	0.02%
2024/06/26	21.4	504.48	10.8	505.49	506.00	10.6	5,943	0.18%
2024/06/25	11.2	504.69	13.2	504.76	506.00	-2	5,953	-0.03%
2024/06/24	19.6	512.48	32.6	513.80	513.00	-13	5,919	-0.22%
2024/06/21	11.5	512.26	46	515.49	512.00	-34.6	5,912	-0.58%
2024/06/20	12.4	510.04	40.9	511.81	512.00	-28.5	5,875	-0.49%
2024/06/19	23.6	500.24	28.2	502.17	502.00	-4.6	5,911	-0.08%
2024/06/18	4.6	495.19	19.1	495.64	496.00	-14.6	5,915	-0.25%
2024/06/17	17.4	490.47	15	492.46	489.00	2.4	5,929	0.04%
2024/06/14	22	492.25	19.2	493.06	493.50	2.8	6,002	0.05%
2024/06/13	39.2	485.36	28.1	487.59	487.00	11	6,127	0.18%
2024/06/12	36	480.35	26.3	479.03	480.50	9.6	6,144	0.16%
2024/06/11	11	480.71	11.5	481.53	481.50	-0.5	6,133	-0.01%
2024/06/07	50.2	483.95	18.9	482.21	484.00	31.3	6,151	0.51%
2024/06/06	34.8	495.38	49.2	496.56	493.00	-14.5	6,104	-0.24%
2024/06/05	75.7	490.45	32	488.98	488.50	43.7	6,110	0.72%
2024/06/04	96.1	498.19	62.3	496.27	496.00	33.9	6,046	0.56%
2024/06/03	77.4	512.00	48.6	511.77	509.00	28.8	5,920	0.49%
2024/05/31	35.6	510.50	24.7	510.90	513.00	10.9	5,832	0.19%
2024/05/30	75.4	511.37	35.5	511.85	515.00	39.9	5,638	0.71%
2024/05/29	62.8	518.70	72.4	521.95	524.00	-9.6	5,493	-0.17%
2024/05/28	133.1	523.22	45.9	522.90	527.00	87.2	5,371	1.62%	大買/
2024/05/27	84.9	526.92	92.7	529.59	540.00	-7.8	5,237	-0.15%
2024/05/24	39.8	513.97	47.3	516.08	519.00	-7.5	5,147	-0.15%
2024/05/23	101.7	519.97	77.7	519.39	520.00	24	5,008	0.48%	大買/
2024/05/22	137.8	518.84	180.8	516.94	522.00	-43	4,837	-0.89%	大買/大賣/
2024/05/21	98.3	489.18	64.8	488.50	489.00	33.5	4,557	0.74%
2024/05/20	63.4	505.83	38.9	507.63	506.00	24.5	4,441	0.55%
2024/05/17	28.5	507.96	22	510.62	516.00	6.5	4,345	0.15%
2024/05/16	77.9	509.79	102.3	512.21	516.00	-24.4	4,290	-0.57%	大賣/
2024/05/15	115.9	507.27	62.1	500.60	498.00	53.8	4,240	1.27%	大買/
2024/05/14	56.1	506.04	150.4	509.12	512.00	-94.4	4,152	-2.27%	大賣/
2024/05/13	17.8	466.99	30.1	464.48	466.00	-12.3	3,837	-0.32%
2024/05/10	22.2	468.49	24	467.05	470.50	-1.8	3,840	-0.05%
2024/05/09	43.3	475.65	86.5	475.69	475.00	-43.2	3,790	-1.14%
2024/05/08	14	456.52	15.3	456.51	458.50	-1.2	3,725	-0.03%
2024/05/07	44.3	460.45	71.4	461.81	460.00	-27.2	3,694	-0.74%
2024/05/06	8.6	442.87	37.4	443.39	448.50	-28.8	3,600	-0.80%
2024/05/03	8.8	429.98	6.3	432.44	429.00	2.5	3,611	0.07%
2024/05/02	9.3	429.53	10.9	430.11	427.50	-1.6	3,607	-0.04%
2024/04/30	7.1	431.12	12.8	431.07	430.00	-5.7	3,596	-0.16%
2024/04/29	5.4	424.94	2.5	425.48	426.00	2.9	3,597	0.08%
2024/04/26	1.4	418.47	4.1	420.72	419.00	-2.7	3,638	-0.08%
2024/04/25	4.2	413.75	1.1	412.64	412.00	3.1	3,660	0.09%
2024/04/24	1.3	419.93	8.1	419.87	420.50	-6.8	3,692	-0.18%
2024/04/23	5.3	410.22	3.4	411.40	409.50	2	3,739	0.05%
2024/04/22	2.7	414.02	2.3	414.22	413.50	0.4	3,758	0.01%
2024/04/19	31.9	415.15	17.4	412.26	413.50	14.5	3,769	0.39%
2024/04/18	8.8	427.22	4.5	427.88	427.00	4.3	3,771	0.11%
2024/04/17	9.6	428.37	4.6	428.75	428.50	5	3,769	0.13%
2024/04/16	22.6	430.51	14.3	427.59	425.50	8.3	3,796	0.22%
2024/04/15	13.6	440.71	22.9	442.01	440.50	-9.2	3,792	-0.24%
2024/04/12	26.5	444.88	25.6	445.37	443.50	0.9	3,817	0.02%
2024/04/11	19.4	443.84	45.1	446.26	453.50	-25.7	3,815	-0.67%
2024/04/10	29.7	439.18	72.3	441.02	435.00	-42.6	3,840	-1.11%
2024/04/09	8.2	424.18	6.8	424.45	425.00	1.4	3,928	0.04%
2024/04/08	6.8	423.39	16.1	425.30	426.00	-9.3	3,980	-0.23%
2024/04/03	12.6	421.47	9.5	423.45	422.50	3.1	4,027	0.08%
2024/04/02	15.2	423.07	9.3	425.44	423.00	5.9	4,119	0.14%
2024/04/01	17.3	426.67	10	425.47	423.00	7.3	4,245	0.17%
2024/03/29	10.2	425.63	13.4	427.88	429.50	-3.2	4,283	-0.08%
2024/03/28	14.6	423.70	35.9	425.63	423.50	-21.4	4,393	-0.49%
2024/03/27	5.1	423.56	16.9	425.25	424.50	-11.8	4,433	-0.27%
2024/03/26	18.8	421.16	9.9	419.59	417.00	8.9	4,571	0.19%
2024/03/25	12.4	424.16	6.6	423.30	423.50	5.8	4,795	0.12%
2024/03/22	34.2	426.90	27.9	426.98	421.50	6.4	4,875	0.13%
2024/03/21	28.6	415.38	15.1	417.60	420.00	13.4	4,920	0.27%
2024/03/20	28.2	415.49	21.2	415.60	414.00	7	4,950	0.14%
2024/03/19	27.6	410.48	22.7	410.33	407.50	4.9	4,959	0.10%
2024/03/18	146.8	407.65	65.8	407.45	408.50	81	4,989	1.62%	大買/
2024/03/15	24	429.37	8.7	430.33	429.00	15.3	4,836	0.32%
2024/03/14	8.1	432.37	6.8	434.26	433.50	1.3	4,770	0.03%
2024/03/13	31.9	439.24	10.8	440.15	436.00	21.1	4,775	0.44%
2024/03/12	29.6	440.28	21.5	441.90	441.00	8.1	4,735	0.17%
2024/03/11	33.7	445.57	8.1	445.28	444.00	25.6	4,728	0.54%
2024/03/08	43.5	456.20	8.7	455.33	452.50	34.8	4,714	0.74%
2024/03/07	24.5	464.18	15	466.23	462.00	9.5	4,712	0.20%
2024/03/06	15.7	466.42	17.2	469.47	471.00	-1.4	4,743	-0.03%
2024/03/05	8.8	463.93	26.8	464.96	466.00	-18	4,858	-0.37%
2024/03/04	13.4	460.24	12.1	462.05	457.00	1.3	4,889	0.03%
2024/03/01	9.2	457.45	2	458.97	457.00	7.3	4,918	0.15%
2024/02/29	12	451.87	20.2	454.50	455.00	-8.1	4,952	-0.16%
2024/02/27	38.6	456.34	21.1	458.60	454.50	17.5	4,896	0.36%
2024/02/26	18.8	469.52	19.5	469.47	470.50	-0.7	4,825	-0.01%
2024/02/23	17.2	477.10	27.2	478.63	474.00	-10	4,846	-0.21%
2024/02/22	28.4	469.35	16.1	468.40	469.00	12.2	4,865	0.25%
2024/02/21	20.4	474.28	18.5	475.38	469.00	2	4,870	0.04%
2024/02/20	8.8	472.69	3.7	472.87	473.00	5.2	4,942	0.10%
2024/02/19	17.1	471.61	19.1	474.83	477.50	-2.1	5,000	-0.04%
2024/02/16	41.3	481.06	35.1	480.73	479.50	6.1	5,085	0.12%
2024/02/15	15.2	462.55	31.4	462.95	464.00	-16.2	5,204	-0.31%
2024/02/05	6.6	452.03	5.5	452.36	452.00	1.2	5,142	0.02%
2024/02/02	5.4	452.36	43.2	453.87	455.00	-37.9	5,119	-0.74%
2024/02/01	4.5	444.69	6.2	445.18	447.00	-1.6	5,091	-0.03%
2024/01/31	9.2	444.72	10.2	446.56	445.50	-1	5,090	-0.02%
2024/01/30	9.6	448.26	25.7	447.83	447.50	-16	5,053	-0.32%
2024/01/29	11.3	440.73	8.9	442.02	444.00	2.4	5,036	0.05%
2024/01/26	90.7	443.22	33.8	440.77	439.00	56.9	5,032	1.13%
2024/01/25	10.2	457.14	21.1	458.37	458.00	-10.9	4,986	-0.22%
2024/01/24	23.8	456.83	9.6	459.43	455.00	14.2	4,978	0.28%
2024/01/23	11.7	456.54	7.8	456.74	456.50	3.9	4,994	0.08%
2024/01/22	35.4	458.24	50.4	459.88	459.50	-15	4,992	-0.30%
2024/01/19	43.1	449.05	75.2	451.64	455.00	-32.1	4,991	-0.64%
2024/01/18	22.4	445.89	40	448.82	445.00	-17.6	4,973	-0.35%
2024/01/17	32.1	440.19	27	439.40	439.00	5.2	4,938	0.10%
2024/01/16	22.4	440.91	19	441.32	440.50	3.4	4,893	0.07%
2024/01/15	18.9	450.14	24.6	448.04	447.00	-5.7	4,876	-0.12%
2024/01/12	54.9	450.29	26.2	449.58	448.50	28.7	4,950	0.58%
2024/01/11	22.7	459.46	12.6	459.82	461.00	10.1	4,942	0.20%
2024/01/10	30.6	460.91	49	460.41	461.00	-18.3	5,046	-0.36%
2024/01/09	25.7	457.38	29.9	458.88	455.00	-4.2	5,028	-0.08%
2024/01/08	84.9	459.05	35.6	455.81	453.50	49.3	5,006	0.98%
2024/01/05	55.5	456.90	30.9	455.65	454.00	24.7	5,020	0.49%
2024/01/04	42.3	457.33	37.4	457.02	454.00	4.9	5,018	0.10%
2024/01/03	50.2	467.26	58.3	465.89	465.00	-8.1	4,963	-0.16%
2024/01/02	60.9	489.63	69.7	488.57	485.00	-8.8	4,821	-0.18%
2023/12/29	48.2	491.56	40.9	490.46	489.50	7.3	4,807	0.15%
2023/12/28	116.3	495.24	119	493.77	492.00	-2.8	4,790	-0.06%	大買/大賣/
2023/12/27	136.9	483.98	167.7	486.96	491.50	-30.7	4,704	-0.65%	大買/大賣/
2023/12/26	80.3	472.05	85	470.67	472.00	-4.8	4,594	-0.10%
2023/12/25	136.6	469.40	106.1	471.88	471.50	30.5	4,568	0.67%	大買/大賣/
2023/12/22	39.9	451.06	35.9	452.71	453.50	4	4,482	0.09%
2023/12/21	94.3	453.70	101.1	454.86	453.50	-6.8	4,442	-0.15%	大賣/
2023/12/20	132.2	446.86	196.6	447.57	450.00	-64.3	4,300	-1.50%	大買/大賣/
2023/12/19	70.2	429.40	76.5	428.21	424.50	-6.3	4,074	-0.15%
2023/12/18	30.6	425.88	108.1	425.71	428.50	-77.5	4,019	-1.93%	大賣/
2023/12/15	4.1	408.37	16.8	410.01	406.00	-12.7	3,923	-0.32%
2023/12/14	27.8	408.48	19.4	408.63	411.00	8.4	3,868	0.22%
2023/12/13	22	407.69	74.4	406.75	407.50	-52.5	3,860	-1.36%
2023/12/12	9.5	395.25	6	395.24	393.00	3.5	3,819	0.09%
2023/12/11	11.2	396.98	12.2	394.89	396.50	-1	3,836	-0.03%
2023/12/08	20.6	399.65	48.7	399.82	398.50	-28	3,873	-0.72%
2023/12/07	3.7	391.59	16	394.01	393.50	-12.4	4,021	-0.31%
2023/12/06	6.6	393.35	20.4	393.12	393.50	-13.8	4,151	-0.33%
2023/12/05	4.2	388.30	14.8	389.54	390.50	-10.6	4,148	-0.26%
2023/12/04	7.3	386.77	3.8	387.35	387.00	3.6	4,144	0.09%
2023/12/01	12.3	388.71	13.2	388.65	388.00	-0.9	4,185	-0.02%
2023/11/30	25.6	384.44	18.7	388.20	393.50	7	4,223	0.17%
2023/11/29	8.5	385.27	19.5	387.14	390.00	-11	4,136	-0.27%
2023/11/28	4.3	380.64	49.3	381.40	385.50	-45	4,131	-1.09%
2023/11/27	46	375.63	11.2	376.68	377.00	34.8	4,197	0.83%
2023/11/24	32.8	378.27	31.8	379.05	383.50	1	4,228	0.02%
2023/11/22	22.5	384.71	14.5	385.99	384.50	8	4,378	0.18%
2023/11/21	26.7	390.70	137.2	389.76	389.00	-110.5	4,530	-2.44%	大賣/鉅額交易
2023/11/20	11	387.55	10.2	388.89	391.00	0.8	4,816	0.02%
2023/11/17	52.7	392.03	181.9	391.89	392.50	-129.2	5,104	-2.53%	大賣/鉅額交易
2023/11/16	169.2	382.02	50.6	384.23	380.50	118.5	5,189	2.28%	大買/鉅額交易
2023/11/15	147.6	398.61	105	395.74	391.50	42.5	5,213	0.82%	大買/大賣/
2023/11/14	60.2	390.94	137.5	391.62	396.00	-77.3	5,241	-1.47%	大賣/
2023/11/13	9.6	357.49	20.3	357.57	360.00	-10.8	5,176	-0.21%
2023/11/10	10.1	353.19	4.3	355.24	355.50	5.8	5,331	0.11%
2023/11/09	19.3	353.86	18.1	355.25	357.00	1.3	5,559	0.02%
2023/11/08	7.7	359.01	19.4	358.49	357.50	-11.7	5,787	-0.20%
2023/11/07	11.7	355.03	11.1	353.65	353.50	0.6	5,860	0.01%
2023/11/06	8.7	361.26	14.4	360.97	360.50	-5.7	6,014	-0.09%
2023/11/03	3.6	351.44	10.7	352.72	355.00	-7.1	6,291	-0.11%
2023/11/02	14.6	347.67	12.6	349.17	351.00	2	6,358	0.03%
2023/11/01	6.4	339.66	6.6	340.21	343.00	-0.2	6,433	0.00%
2023/10/31	10.4	340.47	10.3	339.38	338.00	0.1	6,505	0.00%
2023/10/30	17.6	345.10	3.4	346.34	346.50	14.2	6,606	0.21%
2023/10/27	31.2	350.38	28.3	350.74	346.50	2.9	6,804	0.04%
2023/10/26	3.3	339.88	13	336.85	339.00	-9.6	7,144	-0.13%
2023/10/25	15.5	344.55	12.9	345.67	342.50	2.6	7,546	0.03%
2023/10/24	10.2	338.12	12.2	337.81	341.00	-2	7,672	-0.03%
2023/10/23	15.3	333.32	9.4	335.30	334.00	5.9	7,865	0.07%
2023/10/20	59.9	335.82	22.1	336.22	337.00	37.8	8,435	0.45%
2023/10/19	65.2	340.41	51.2	343.10	344.50	14	8,786	0.16%
2023/10/18	56.9	349.72	25.2	352.53	350.50	31.7	8,958	0.35%
2023/10/17	13.6	361.28	4.4	361.94	360.50	9.2	8,836	0.10%
2023/10/16	9.2	362.88	10.5	362.74	363.00	-1.3	8,822	-0.01%
2023/10/13	62.3	367.59	25.8	365.47	365.00	36.6	8,882	0.41%
2023/10/12	22.8	377.74	18.9	381.01	377.50	3.9	8,826	0.04%
2023/10/11	12.4	377.54	16.1	378.84	376.50	-3.6	8,776	-0.04%
2023/10/06	10.1	379.04	15.4	379.28	379.50	-5.3	8,736	-0.06%
2023/10/05	30	380.40	65.4	380.55	380.00	-35.5	8,746	-0.41%
2023/10/04	24.1	369.83	30.5	368.20	370.50	-6.4	8,712	-0.07%
2023/10/03	7.3	368.84	7.5	368.30	366.50	-0.2	8,676	0.00%
2023/10/02	18.7	371.08	24.4	372.35	372.50	-5.7	8,663	-0.07%
2023/09/28	12.8	365.60	13.4	365.72	367.00	-0.7	8,657	-0.01%
2023/09/27	11.3	361.79	14.5	362.80	364.00	-3.2	8,639	-0.04%
2023/09/26	10.6	357.75	7.4	358.07	358.00	3.2	8,690	0.04%
2023/09/25	10.6	358.97	10.9	357.75	359.50	-0.3	8,693	0.00%
2023/09/22	10.7	353.75	9.5	355.34	357.50	1.3	8,701	0.01%
2023/09/21	13.1	356.58	18.9	355.27	355.00	-5.8	8,709	-0.07%
2023/09/20	10.9	362.39	8.2	362.19	360.50	2.7	8,673	0.03%
2023/09/19	18.5	362.01	19.3	363.92	360.50	-0.8	8,660	-0.01%
2023/09/18	26.3	359.79	19.4	360.90	359.50	7	8,689	0.08%
2023/09/15	21.8	368.18	12.9	369.54	366.50	8.9	8,666	0.10%
2023/09/14	16.7	375.72	17.5	376.64	373.50	-0.8	8,636	-0.01%
2023/09/13	45.8	367.03	44.5	365.69	369.50	1.3	8,640	0.02%
2023/09/12	64.6	365.55	43.3	366.15	363.50	21.3	8,626	0.25%
2023/09/11	71.2	384.36	56.8	382.93	380.00	14.5	8,450	0.17%
2023/09/08	14	401.72	26.4	401.81	403.50	-12.5	8,321	-0.15%
2023/09/07	19.7	399.89	20.3	400.02	401.00	-0.6	8,312	-0.01%
2023/09/06	28.4	402.61	70.7	403.27	403.50	-42.3	8,323	-0.51%
2023/09/05	80.5	392.15	59.2	390.81	394.00	21.2	8,261	0.26%
2023/09/04	33.9	398.53	24.7	398.55	400.00	9.3	8,185	0.11%
2023/09/01	41.6	403.43	42.1	405.47	400.00	-0.5	8,141	-0.01%
2023/08/31	51	398.87	27.4	399.67	402.50	23.6	8,088	0.29%
2023/08/30	71.5	407.77	67.1	406.85	403.00	4.4	7,987	0.06%
2023/08/29	83.6	406.86	74.2	405.06	405.00	9.4	7,952	0.12%
2023/08/28	80	404.05	79.9	402.33	405.00	0.1	7,874	0.00%
2023/08/25	115.2	416.07	126.5	414.44	413.00	-11.3	7,797	-0.15%	大買/大賣/
2023/08/24	245.4	429.06	254.4	429.81	428.00	-9	7,619	-0.12%	大買/大賣/
2023/08/23	249.8	409.44	302.7	410.83	414.50	-52.9	7,286	-0.73%	大買/大賣/
2023/08/22	65.4	392.57	99.3	393.59	395.00	-33.8	6,977	-0.49%
2023/08/21	42.3	386.85	49.4	387.31	386.00	-7.1	6,801	-0.10%
2023/08/18	100.6	389.10	97.3	387.71	384.00	3.3	6,711	0.05%
2023/08/17	46.6	387.21	71.7	387.73	393.50	-25.1	6,589	-0.38%
2023/08/16	76.1	383.45	72.1	383.79	389.50	4	6,441	0.06%
2023/08/15	80.2	385.43	137	386.19	385.00	-56.8	6,292	-0.90%	大賣/
2023/08/14	124	373.59	140.3	373.84	371.00	-16.3	6,106	-0.27%	大買/大賣/
2023/08/11	73.5	368.95	56.1	368.42	368.00	17.4	5,904	0.29%
2023/08/10	92.2	364.05	96	365.88	368.50	-3.8	5,859	-0.06%
2023/08/09	263.3	380.98	281.6	380.80	379.00	-18.3	5,819	-0.32%	大買/大賣/
2023/08/08	42.5	367.44	69.3	369.25	376.00	-26.8	5,538	-0.48%
2023/08/07	81.5	367.59	79	368.51	370.50	2.5	5,464	0.05%
2023/08/04	97.9	359.94	80.4	360.95	362.00	17.6	5,375	0.33%
2023/08/02	79.2	365.17	83.9	365.08	361.50	-4.7	5,309	-0.09%
2023/08/01	137.6	372.23	149.6	369.77	372.00	-12	5,172	-0.23%	大買/大賣/
2023/07/31	295.3	380.41	223.8	374.08	364.00	71.5	4,965	1.44%	大買/大賣/
2023/07/28	195	377.35	289.7	379.00	388.00	-94.7	4,596	-2.06%	大買/大賣/
2023/07/27	97.4	360.07	108.7	358.61	356.00	-11.3	4,177	-0.27%	大賣/
2023/07/26	144.6	373.20	147	373.94	367.00	-2.4	4,041	-0.06%	大買/大賣/
2023/07/25	383.8	384.31	292.5	377.71	367.50	91.3	3,841	2.38%	大買/大賣/
2023/07/24	126.5	359.63	165	362.91	366.00	-38.6	3,265	-1.18%	大買/大賣/
2023/07/21	79.7	318.90	179.5	325.12	333.00	-99.9	2,834	-3.52%	大賣/
2023/07/20	12.9	300.44	14.6	300.45	303.00	-1.6	2,630	-0.06%
2023/07/19	24.4	301.85	10.7	300.71	298.00	13.7	2,632	0.52%
2023/07/18	37.9	308.67	29.9	308.70	306.50	8	2,622	0.30%
2023/07/17	7	298.07	8.7	298.60	299.50	-1.6	2,539	-0.06%
2023/07/14	4.8	295.55	3.5	296.03	298.00	1.3	2,542	0.05%
2023/07/13	6.5	297.96	5.5	298.20	295.50	1	2,539	0.04%
2023/07/12	4.8	292.92	1.5	294.13	296.50	3.3	2,533	0.13%
2023/07/11	8.7	295.18	18.6	294.41	296.00	-10	2,513	-0.40%
2023/07/10	4	292.81	4.1	293.36	292.00	-0.1	2,504	-0.01%
2023/07/07	24.7	292.92	5.3	294.17	293.00	19.4	2,513	0.77%
2023/07/06	3.4	298.12	9.6	299.88	300.00	-6.2	2,499	-0.25%
2023/07/05	4.4	295.55	5.2	296.80	296.50	-0.8	2,459	-0.03%
2023/07/04	40.9	297.11	7.3	297.79	293.50	33.6	2,441	1.38%
2023/07/03	29	313.53	4.7	313.53	312.50	24.4	2,355	1.04%
2023/06/30	5.6	313.85	4.3	315.54	314.50	1.3	2,323	0.06%
2023/06/29	3.6	312.41	7.3	315.81	314.00	-3.8	2,295	-0.16%
2023/06/28	1.4	315.67	1.5	315.35	316.00	-0.1	2,251	0.00%
2023/06/27	11.8	318.53	4.8	317.55	315.50	7	2,243	0.31%
2023/06/26	7.7	319.99	17.9	321.03	321.00	-10.2	2,234	-0.46%
2023/06/21	4.2	314.57	4.3	315.67	314.50	-0.1	2,176	0.00%
2023/06/20	6.4	310.05	3.9	311.10	310.00	2.5	2,155	0.12%
2023/06/19	13.4	312.72	5.7	312.70	311.00	7.7	2,126	0.36%
2023/06/16	6.7	316.44	3.8	317.19	316.50	2.9	2,090	0.14%
2023/06/15	8.4	317.63	16.5	318.90	319.50	-8.1	2,046	-0.40%
2023/06/14	6.7	318.24	4.6	317.66	317.50	2.1	2,083	0.10%
2023/06/13	37.4	322.81	10.6	322.36	320.00	26.8	2,086	1.28%
2023/06/12	24.6	321.39	40.3	322.48	324.50	-15.8	2,090	-0.75%
2023/06/09	2.7	314.54	8.1	315.15	315.00	-5.4	2,113	-0.26%
2023/06/08	3.3	313.95	24.9	314.95	314.00	-21.6	2,231	-0.97%
2023/06/07	2	313.64	4.1	313.38	314.50	-2.1	2,271	-0.09%
2023/06/06	18.1	312.41	0.5	312.62	313.00	17.6	2,281	0.77%
2023/06/05	5.1	313.80	5.3	313.75	313.50	-0.2	2,274	-0.01%
2023/06/02	18.9	313.60	44	313.07	315.00	-25.2	2,258	-1.11%
2023/06/01	4	304.12	4.1	305.73	306.00	-0.1	2,210	-0.01%
2023/05/31	5.1	304.29	0.8	304.92	305.00	4.3	2,210	0.19%
2023/05/30	3.4	304.79	3.3	305.63	304.00	0	2,145	0.00%
2023/05/29	16.5	306.40	16.5	308.73	303.50	0	2,141	0.00%
2023/05/26	7.2	307.64	7.4	308.07	308.50	-0.1	2,151	-0.01%
2023/05/25	6.5	305.96	2.7	306.83	304.50	3.8	2,139	0.18%
2023/05/24	1.2	304.58	3.9	307.03	308.00	-2.8	2,123	-0.13%
2023/05/23	5.4	306.88	8.8	307.50	307.00	-3.5	2,102	-0.16%
2023/05/22	11.4	306.43	3.7	306.79	306.50	7.7	2,067	0.37%
2023/05/19	21	307.42	16.8	308.18	308.00	4.2	2,056	0.20%
2023/05/18	5.2	305.47	21.4	305.92	308.00	-16.2	2,048	-0.79%
2023/05/17	10.5	303.97	11.9	303.44	303.50	-1.5	2,003	-0.07%
2023/05/16	4.6	303.47	19.9	302.57	303.50	-15.4	1,969	-0.78%
2023/05/15	34	304.81	93.2	302.81	303.50	-59.2	1,938	-3.05%
2023/05/12	9.8	282.36	6.3	284.33	281.50	3.5	1,835	0.19%
2023/05/11	1.8	287.80	0.9	288.21	286.50	0.9	1,822	0.05%
2023/05/10	1.5	290.17	4.3	289.10	291.50	-2.8	1,833	-0.16%
2023/05/09	1.2	291.57	8.5	290.41	292.00	-7.3	1,838	-0.40%
2023/05/08	0.5	288.52	3.7	289.10	288.50	-3.2	1,838	-0.18%
2023/05/05	1	287.86	1.5	288.06	289.00	-0.6	1,843	-0.03%
2023/05/04	3.4	291.18	24	290.40	292.00	-20.6	1,839	-1.12%
2023/05/03	1.9	286.59	8.9	287.21	287.50	-7	1,815	-0.39%
2023/05/02	0.4	284.72	10.9	286.70	286.00	-10.4	1,836	-0.57%
2023/04/28	1.1	281.85	6.2	281.38	282.50	-5.1	1,883	-0.27%
2023/04/27	5.4	276.46	2.4	276.77	280.00	3	1,875	0.16%
2023/04/26	3.1	273.96	7.3	274.57	275.50	-4.2	1,849	-0.22%
2023/04/25	1.7	276.39	5.4	277.31	278.00	-3.7	1,826	-0.20%
2023/04/24	1.3	278.31	2.4	277.50	278.50	-1.1	1,813	-0.06%
2023/04/21	0.4	275.98	4.5	277.62	276.00	-4.1	1,804	-0.23%
2023/04/20	1.5	276.75	0	277.00	276.50	1.5	1,805	0.08%
2023/04/19	0.6	279.04	7.6	279.94	278.50	-7.1	1,812	-0.39%
2023/04/18	5.6	278.02	1.8	278.58	278.50	3.9	1,797	0.22%
2023/04/17	0.7	279.38	6.2	279.75	281.00	-5.4	1,797	-0.30%
2023/04/14	0.9	276.94	3.5	277.07	277.50	-2.6	1,782	-0.15%
2023/04/13	4.5	277.41	4.9	278.11	275.50	-0.4	1,782	-0.02%
2023/04/12	2.6	278.38	8.7	278.29	278.50	-6.1	1,767	-0.34%
2023/04/11	1.9	272.08	8.3	272.99	273.50	-6.3	1,758	-0.36%
2023/04/10	0.3	271.26	5.5	270.95	271.00	-5.2	1,753	-0.30%
2023/04/07	4.7	270.39	2.2	271.27	270.00	2.5	1,756	0.14%
2023/04/06	11.5	269.53	3.5	270.06	270.50	8	1,759	0.45%
2023/03/31	2.3	272.81	7.7	273.43	272.50	-5.5	1,754	-0.31%
2023/03/30	1.7	271.48	9.7	272.15	272.50	-8	1,830	-0.44%
2023/03/29	4.3	270.81	1.3	270.50	271.50	3	1,921	0.16%
2023/03/28	5.8	268.82	0.3	269.35	268.50	5.5	2,048	0.27%
2023/03/27	5.1	270.19	6.6	270.41	269.50	-1.5	2,140	-0.07%
2023/03/24	5	268.80	8.8	270.11	270.00	-3.8	2,249	-0.17%
2023/03/23	4.7	268.92	5.5	269.00	269.50	-0.8	2,262	-0.04%
2023/03/22	9.9	267.93	4.9	268.18	269.00	4.9	2,269	0.22%
2023/03/21	5.1	267.73	6	267.48	268.50	-1	2,271	-0.04%
2023/03/20	1.8	266.84	11.8	268.45	266.00	-10	2,285	-0.44%
2023/03/17	5.4	266.36	8.5	266.35	271.00	-3.1	2,286	-0.13%
2023/03/16	7.2	263.21	13.3	262.79	263.00	-6.1	2,251	-0.27%
2023/03/15	17.4	262.17	9.1	262.07	261.50	8.3	2,265	0.37%
2023/03/14	20	262.05	5.4	262.26	261.00	14.7	2,266	0.65%
2023/03/13	68	267.94	10.7	268.19	266.00	57.3	2,229	2.57%
2023/03/10	8.3	291.15	25.4	291.00	293.00	-17.1	2,144	-0.80%
2023/03/09	11	285.99	6.8	285.46	285.50	4.2	2,124	0.20%
2023/03/08	5.1	287.20	2.7	287.26	287.50	2.4	2,156	0.11%
2023/03/07	6.4	289.21	13.1	289.31	289.50	-6.7	2,197	-0.31%
2023/03/06	2.7	286.70	18.2	286.14	286.50	-15.5	2,245	-0.69%
2023/03/03	1.1	283.04	3.3	283.26	284.00	-2.1	2,294	-0.09%
2023/03/02	0.8	279.96	13.4	279.77	281.00	-12.6	2,339	-0.54%
2023/03/01	16.5	276.57	1.5	276.26	276.00	15	2,381	0.63%
2023/02/24	2.2	279.63	4.2	280.29	278.00	-2	2,416	-0.08%
2023/02/23	12.6	281.33	5.8	280.89	280.50	6.8	2,425	0.28%
2023/02/22	2.3	279.89	2.5	278.87	279.50	-0.3	2,431	-0.01%
2023/02/21	3.2	278.12	1.2	278.66	279.50	2	2,444	0.08%
2023/02/20	2	279.02	2.9	278.95	278.00	-0.9	2,469	-0.03%
2023/02/17	7.4	277.83	8.7	278.59	279.50	-1.3	2,496	-0.05%
2023/02/16	1.2	278.45	9.2	279.31	278.00	-8.1	2,523	-0.32%
2023/02/15	1.5	276.59	3.7	276.74	276.00	-2.1	2,560	-0.08%
2023/02/14	3.9	277.20	3.1	276.96	276.50	0.8	2,562	0.03%
2023/02/13	3.9	272.31	7.1	273.23	274.50	-3.2	2,581	-0.12%
2023/02/10	17.1	271.07	5.4	271.81	270.00	11.8	2,592	0.45%
2023/02/09	2.8	276.66	6.7	277.31	276.00	-3.8	2,588	-0.15%
2023/02/08	7.9	277.75	5.9	277.67	277.50	2	2,623	0.08%
2023/02/07	5.7	277.16	4.5	276.58	278.00	1.2	2,627	0.05%
2023/02/06	3.4	275.63	3.7	278.12	276.00	-0.3	2,627	-0.01%
2023/02/03	3.6	277.83	5.7	278.24	278.00	-2	2,616	-0.08%
2023/02/02	5.3	276.75	10.7	277.28	278.50	-5.4	2,622	-0.21%
2023/02/01	4.9	273.72	6.5	274.49	275.00	-1.6	2,620	-0.06%
2023/01/31	6.4	275.99	8.9	276.93	272.00	-2.5	2,638	-0.10%
2023/01/30	2.1	275.94	55.7	275.07	280.00	-53.6	2,630	-2.04%
2023/01/17	3.8	268.85	2.8	269.38	268.00	1	2,593	0.04%
2023/01/16	10.6	269.23	17.1	269.65	269.00	-6.5	2,604	-0.25%
2023/01/13	0.4	267.44	5.4	267.21	268.00	-5	2,624	-0.19%
2023/01/12	21.4	266.83	2.1	266.93	265.00	19.3	2,691	0.72%
2023/01/11	8.8	269.75	7.1	270.65	269.00	1.6	2,717	0.06%
2023/01/10	13.9	270.11	4.1	271.50	269.50	9.9	2,749	0.36%
2023/01/09	2.5	273.58	12.7	274.69	275.00	-10.2	2,765	-0.37%
2023/01/06	5.4	270.72	2.9	271.81	271.50	2.5	2,772	0.09%
2023/01/05	5.5	271.93	9.8	273.41	271.00	-4.4	2,797	-0.16%
2023/01/04	1.9	268.89	1.3	270.00	268.50	0.6	2,821	0.02%
2023/01/03	1.3	267.34	1.7	267.73	270.00	-0.4	2,886	-0.01%
2022/12/30	1.4	269.08	1.2	268.59	268.50	0.2	2,952	0.01%
2022/12/29	3.3	266.20	4.1	267.65	269.00	-0.7	2,985	-0.03%
2022/12/28	14.4	268.73	7.8	269.47	269.00	6.6	3,006	0.22%
2022/12/27	6.1	272.16	6.5	271.39	270.00	-0.4	3,037	-0.01%
2022/12/26	0.1	271.91	2.3	271.46	272.00	-2.2	3,054	-0.07%
2022/12/23	9.4	271.62	4.7	271.60	271.00	4.7	3,103	0.15%
2022/12/22	19.1	274.69	34.1	275.38	275.50	-14.9	3,119	-0.48%
2022/12/21	19.5	264.87	4	265.27	266.00	15.4	3,073	0.50%
2022/12/20	1.5	267.50	22.1	268.25	269.00	-20.6	3,000	-0.69%
2022/12/19	1.2	263.33	1.4	265.05	264.00	-0.2	2,914	-0.01%
2022/12/16	10.1	263.74	6.2	264.92	265.50	3.9	2,827	0.14%
2022/12/15	14.7	268.99	1.3	269.44	267.00	13.4	2,764	0.49%
2022/12/14	4	271.78	11.6	272.32	273.00	-7.6	2,793	-0.27%
2022/12/13	24.9	268.88	14.2	268.31	267.50	10.7	2,802	0.38%
2022/12/12	3	265.23	6.5	267.69	273.00	-3.5	2,799	-0.12%
2022/12/09	7.5	268.33	6.6	268.44	268.50	0.9	2,853	0.03%
2022/12/08	17.6	269.56	16.2	268.40	268.00	1.5	2,852	0.05%
2022/12/07	34.3	272.69	31	273.40	272.00	3.2	2,850	0.11%
2022/12/06	36.4	279.69	8.4	277.34	277.50	27.9	2,844	0.98%
2022/12/05	10.2	279.03	8.7	280.97	283.00	1.5	2,850	0.05%
2022/12/02	4.1	274.16	5	275.25	277.00	-0.9	2,870	-0.03%
2022/12/01	7	270.58	9.1	271.61	271.50	-2.1	2,944	-0.07%
2022/11/30	5.5	267.13	2.2	267.97	266.00	3.2	2,930	0.11%
2022/11/29	2.7	268.01	9	268.66	267.00	-6.2	2,901	-0.21%
2022/11/28	2.3	266.77	7.6	268.02	265.50	-5.4	2,865	-0.19%
2022/11/25	14.7	267.36	8	268.53	265.00	6.6	2,837	0.23%
2022/11/24	3.4	267.91	23.4	268.82	267.50	-20.1	2,801	-0.72%
2022/11/23	5.5	265.32	17.8	265.05	265.00	-12.4	2,782	-0.44%
2022/11/22	15.6	259.07	12	259.70	261.00	3.6	2,758	0.13%
2022/11/21	6.1	256.86	11	257.58	258.00	-4.9	2,731	-0.18%
2022/11/18	2.5	252.97	4.5	254.36	256.00	-2	2,734	-0.07%
2022/11/17	6.5	251.19	12.3	253.29	254.00	-5.8	2,775	-0.21%
2022/11/16	2.2	252.06	11.8	252.38	252.00	-9.6	2,803	-0.34%
2022/11/15	4.6	250.12	10	249.42	252.00	-5.3	2,823	-0.19%
2022/11/14	10.7	248.87	1.5	249.21	248.00	9.1	2,845	0.32%
2022/11/11	35.6	245.84	46.6	246.96	249.00	-11	2,877	-0.38%
2022/11/10	5.7	241.43	3.1	241.35	241.00	2.7	2,898	0.09%
2022/11/09	2.8	244.34	5	244.22	244.50	-2.1	2,983	-0.07%
2022/11/08	4.2	240.70	7.2	241.35	242.00	-3	3,080	-0.10%
2022/11/07	1.2	236.12	2.9	236.45	237.50	-1.7	3,220	-0.05%
2022/11/04	11.2	231.35	1	234.49	234.50	10.2	3,218	0.32%
2022/11/03	3.6	235.22	1.7	235.58	235.50	1.8	3,207	0.06%
2022/11/02	7.3	236.56	1.3	237.29	237.50	6	3,212	0.19%
2022/11/01	1.3	235.59	4.1	236.49	236.00	-2.7	3,214	-0.09%
2022/10/31	2.1	236.74	3.3	235.72	236.00	-1.2	3,230	-0.04%
2022/10/28	0.4	233.93	1.2	234.48	234.00	-0.8	3,229	-0.02%
2022/10/27	5.5	233.95	1.1	233.05	233.00	4.4	3,241	0.14%
2022/10/26	1.2	232.42	11.4	235.09	235.50	-10.3	3,287	-0.31%
2022/10/25	2.1	231.62	3.3	232.31	231.50	-1.3	3,299	-0.04%
2022/10/24	2.5	229.85	7.3	231.41	231.00	-4.8	3,385	-0.14%
2022/10/21	14	230.07	3.3	230.12	229.00	10.6	3,458	0.31%
2022/10/20	11.5	231.69	4.5	232.26	232.00	7	3,500	0.20%
2022/10/19	1.4	236.32	4.2	238.85	239.00	-2.9	3,472	-0.08%
2022/10/18	3.3	235.67	66.2	235.91	236.50	-62.9	3,470	-1.81%
2022/10/17	7.4	229.88	7.4	231.34	232.00	-0.1	3,473	0.00%
2022/10/14	11.6	232.41	3.4	231.97	231.00	8.2	3,483	0.24%
2022/10/13	30.6	229.51	38	230.73	231.00	-7.4	3,495	-0.21%
2022/10/12	1.2	231.71	14.2	229.41	231.50	-13	3,512	-0.37%
2022/10/11	14.8	225.50	18.1	225.36	225.00	-3.3	3,537	-0.09%
2022/10/07	88.1	233.38	5	234.20	231.00	83.1	3,484	2.38%
2022/10/06	6.5	243.06	5.2	243.94	244.00	1.3	3,432	0.04%
2022/10/05	3.2	244.35	11.2	244.59	244.00	-8	3,437	-0.23%
2022/10/04	7.2	239.03	8.5	239.90	240.00	-1.3	3,439	-0.04%
2022/10/03	6.6	230.96	7.3	232.64	234.00	-0.7	3,422	-0.02%
2022/09/30	10.1	233.60	8.9	233.20	234.00	1.2	3,428	0.03%
2022/09/29	8.9	238.97	4.5	238.15	237.50	4.3	3,418	0.13%
2022/09/28	9.8	238.12	11.1	238.81	237.50	-1.3	3,427	-0.04%
2022/09/27	9.6	241.88	3	243.92	242.00	6.6	3,408	0.19%
2022/09/26	14.1	240.08	10	240.26	238.50	4.1	3,435	0.12%
2022/09/23	6.6	245.84	10	246.80	246.00	-3.4	3,441	-0.10%
2022/09/22	12	243.91	12.5	245.88	246.50	-0.4	3,519	-0.01%
2022/09/21	11.2	249.67	5.2	248.94	249.00	6	3,501	0.17%
2022/09/20	5.6	253.14	2.2	253.97	253.50	3.4	3,471	0.10%
2022/09/19	5.2	254.50	4	254.40	254.50	1.2	3,457	0.04%
2022/09/16	6.6	252.83	7.6	254.97	256.50	-1	3,465	-0.03%
2022/09/15	4.4	254.76	3	255.33	254.00	1.4	3,413	0.04%
2022/09/14	7.1	251.66	1.1	252.18	252.50	5.9	3,430	0.17%
2022/09/13	3.9	256.35	8.5	257.20	256.50	-4.7	3,446	-0.14%
2022/09/12	5.6	251.95	2.2	253.52	254.00	3.4	3,458	0.10%
2022/09/08	7.7	246.48	14.3	246.89	249.00	-6.6	3,470	-0.19%
2022/09/07	46	246.89	13.9	247.64	242.00	32.1	3,433	0.93%
2022/09/06	7.9	257.38	7.8	256.81	255.00	0.1	3,335	0.00%
2022/09/05	1.9	255.38	10.2	257.02	258.00	-8.3	3,365	-0.25%
2022/09/02	5	254.01	8.8	254.08	253.50	-3.8	3,373	-0.11%
2022/09/01	5.6	252.52	9.8	252.47	252.50	-4.3	3,374	-0.13%
2022/08/31	13.5	255.17	5.1	255.29	255.00	8.4	3,385	0.25%
2022/08/30	5.3	255.26	8.2	254.95	257.00	-2.8	3,421	-0.08%
2022/08/29	11.7	252.85	9.3	252.88	253.00	2.4	3,410	0.07%
2022/08/26	4.8	257.70	2.3	257.11	258.50	2.5	3,413	0.07%
2022/08/25	10.2	253.78	7.7	253.69	255.50	2.4	3,392	0.07%
2022/08/24	22.8	256.03	11.6	256.23	254.00	11.2	3,371	0.33%
2022/08/23	23.5	262.53	11.6	262.90	260.50	11.9	3,385	0.35%
2022/08/22	25.5	264.96	13	265.22	267.50	12.5	3,374	0.37%
2022/08/19	15.7	263.09	19.8	263.28	264.50	-4.1	3,347	-0.12%
2022/08/18	9.6	259.37	11	259.30	262.50	-1.4	3,321	-0.04%
2022/08/17	11.8	256.14	9.9	256.84	258.00	2	3,282	0.06%
2022/08/16	23.5	252.53	20.9	251.55	254.50	2.7	3,224	0.08%
2022/08/15	50.7	254.11	26.1	254.47	252.50	24.6	3,156	0.78%
2022/08/12	56.5	260.75	53.2	262.31	262.00	3.3	3,066	0.11%
2022/08/11	2.2	281.31	9.3	281.72	282.00	-7.1	2,952	-0.24%
2022/08/10	8.2	277.73	5.6	277.27	277.00	2.6	2,964	0.09%
2022/08/09	9.2	281.12	0.1	282.97	281.00	9.1	2,965	0.31%
2022/08/08	1.4	282.89	10.7	281.72	283.50	-9.3	2,970	-0.31%
2022/08/05	8.9	280.84	10.1	281.81	282.00	-1.1	3,010	-0.04%
2022/08/04	3.4	281.30	5.7	280.78	281.00	-2.3	3,062	-0.07%
2022/08/03	10.7	278.48	14.2	279.37	281.00	-3.5	3,068	-0.11%
2022/08/02	21	277.91	7.4	277.84	277.50	13.6	3,108	0.44%
2022/08/01	10.1	280.86	14.4	282.08	282.50	-4.3	3,060	-0.14%
2022/07/29	50.9	280.41	9	281.28	281.50	42	3,050	1.38%
2022/07/28	36.3	321.51	7.4	320.81	319.00	29	2,955	0.98%
2022/07/27	14.6	322.18	3.4	322.69	322.50	11.2	2,870	0.39%
2022/07/26	17.6	323.27	1.4	323.74	323.00	16.2	2,814	0.58%
2022/07/25	15.8	322.49	0.3	325.15	326.00	15.4	2,787	0.55%
2022/07/22	14.2	321.86	11.5	323.89	326.00	2.7	2,770	0.10%
2022/07/21	15.1	318.46	18.6	319.16	322.00	-3.5	2,740	-0.13%
2022/07/20	11.9	316.35	21.2	317.40	316.00	-9.3	2,705	-0.34%
2022/07/19	14.6	311.22	2.3	311.99	312.00	12.3	2,700	0.46%
2022/07/18	18.3	307.50	8.2	308.72	308.50	10.1	2,678	0.38%
2022/07/15	19.6	311.83	2.2	312.22	310.00	17.4	2,640	0.66%
2022/07/14	12.3	311.58	2.3	312.79	312.50	10.1	2,648	0.38%
2022/07/13	7.9	314.08	21.3	314.15	313.00	-13.4	2,648	-0.50%
2022/07/12	1.9	304.31	2	305.99	306.50	-0.1	2,624	0.00%
2022/07/11	14.3	309.12	12.6	309.51	309.50	1.8	2,597	0.07%
2022/07/08	15.8	305.61	6.7	306.05	305.00	9.1	2,592	0.35%
2022/07/07	5.6	301.30	9.2	300.02	302.50	-3.6	2,610	-0.14%
2022/07/06	15.9	301.61	4.1	301.02	298.00	11.8	2,644	0.45%
2022/07/05	2.7	304.59	5.5	305.53	304.50	-2.8	2,673	-0.10%
2022/07/04	14.4	304.78	6.4	304.85	301.50	8	2,666	0.30%
2022/07/01	6.5	309.86	10.6	310.08	309.50	-4.1	2,666	-0.16%
2022/06/30	23.3	312.47	7	313.13	310.50	16.3	2,657	0.61%
2022/06/29	2.4	323.70	2.4	324.03	324.00	0	2,586	0.00%
2022/06/28	19.4	326.86	6.4	327.25	326.00	13	2,572	0.51%
2022/06/27	10.4	327.93	9.3	328.63	328.50	1.1	2,577	0.04%
2022/06/24	6.5	326.22	5.6	325.93	326.00	0.9	2,571	0.04%
2022/06/23	2	323.18	10.6	324.31	325.00	-8.6	2,572	-0.34%
2022/06/22	16.1	326.95	9.1	326.92	321.50	7	2,605	0.27%
2022/06/21	6.4	324.30	23.7	326.67	332.00	-17.3	2,594	-0.67%
2022/06/20	29.8	319.76	15.6	319.11	320.00	14.2	2,580	0.55%
2022/06/17	13.4	321.65	7.1	322.02	323.00	6.3	2,596	0.24%
2022/06/16	10.1	325.93	4.4	328.25	324.50	5.7	2,605	0.22%
2022/06/15	9.9	326.65	6.1	329.08	325.00	3.8	2,688	0.14%
2022/06/14	20.4	324.68	12.5	325.80	325.00	7.9	2,881	0.27%
2022/06/13	4.1	324.07	6	325.22	327.00	-1.9	2,923	-0.06%
2022/06/10	9.9	329.62	6.2	330.61	329.00	3.7	2,937	0.13%
2022/06/09	22.2	334.45	7.8	335.19	333.00	14.4	2,991	0.48%
2022/06/08	8.6	337.98	12.4	340.94	338.50	-3.8	2,996	-0.13%
2022/06/07	3.3	339.19	2	340.49	339.00	1.3	2,974	0.04%
2022/06/06	2.8	341.49	2.9	341.59	340.00	0	2,980	0.00%
2022/06/02	3.8	342.23	2.8	343.50	342.50	1	3,011	0.03%
2022/06/01	3.9	343.18	2.6	345.20	343.00	1.3	3,078	0.04%
2022/05/31	3.2	339.57	10.1	339.88	341.50	-6.9	3,102	-0.22%
2022/05/30	3.1	333.43	3.5	335.33	338.50	-0.4	3,060	-0.01%
2022/05/27	4.2	326.12	11.7	327.92	329.00	-7.5	3,046	-0.25%
2022/05/26	16.5	325.13	10.3	325.71	323.50	6.2	3,066	0.20%
2022/05/25	1.4	325.64	10.8	326.19	327.00	-9.4	3,076	-0.30%
2022/05/24	9.5	322.71	8	324.18	322.00	1.6	3,089	0.05%
2022/05/23	5.1	324.73	3.9	326.84	323.50	1.2	3,089	0.04%
2022/05/20	13.8	323.84	9.3	324.29	324.00	4.5	3,090	0.15%
2022/05/19	18.3	323.71	13.8	325.10	325.00	4.5	3,078	0.15%
2022/05/18	8.2	332.92	7.1	333.92	332.00	1.1	3,029	0.04%
2022/05/17	11.1	333.49	12.2	336.31	332.50	-1.1	3,010	-0.04%
2022/05/16	5.4	333.55	1.3	335.19	332.00	4.1	2,983	0.14%
2022/05/13	20.9	332.93	15.7	331.63	332.50	5.1	2,957	0.17%
2022/05/12	37.9	339.70	12.5	339.44	338.00	25.4	2,908	0.87%
2022/05/11	2.4	348.93	1.3	348.83	349.50	1	2,844	0.04%
2022/05/10	14.4	347.11	13.8	347.85	350.00	0.6	2,831	0.02%
2022/05/09	8.5	355.94	4.4	355.06	356.50	4.1	2,797	0.15%
2022/05/06	8.2	359.03	7	359.75	358.00	1.2	2,781	0.04%
2022/05/05	1.9	365.19	21.5	365.02	366.00	-19.6	2,778	-0.70%
2022/05/04	2.4	363.25	10.1	362.50	361.50	-7.7	2,785	-0.28%
2022/05/03	3.6	357.76	5.9	359.89	362.00	-2.3	2,854	-0.08%
2022/04/29	3.5	357.81	3.6	358.16	357.00	0	2,933	0.00%
2022/04/28	6.6	354.87	5.9	355.37	356.50	0.6	2,945	0.02%
2022/04/27	6.4	354.04	1.7	355.36	355.00	4.6	2,929	0.16%
2022/04/26	5.5	359.20	12.8	360.04	358.00	-7.3	2,921	-0.25%
2022/04/25	8.8	356.38	2.2	356.65	356.00	6.6	2,928	0.22%
2022/04/22	0.6	360.36	10.1	360.81	363.00	-9.5	2,907	-0.33%
2022/04/21	4	360.37	5	360.20	358.50	-1	2,910	-0.04%
2022/04/20	8.5	359.70	15.1	359.87	359.50	-6.6	2,911	-0.23%
2022/04/19	2.7	357.78	7.8	358.60	357.00	-5	2,907	-0.17%
2022/04/18	12.6	354.65	5.5	356.03	355.00	7.2	2,929	0.24%
2022/04/15	11.5	355.64	5.2	355.62	356.50	6.3	2,926	0.22%
2022/04/14	13.1	357.81	9.4	358.54	357.00	3.7	2,946	0.12%
2022/04/13	14.8	353.12	11.1	354.69	354.50	3.7	2,954	0.13%
2022/04/12	48.9	350.08	13.5	350.24	349.00	35.4	2,973	1.19%
2022/04/11	31.6	359.39	10.2	357.99	356.50	21.4	2,942	0.73%
2022/04/08	6.3	361.95	5	362.86	364.50	1.3	2,895	0.04%
2022/04/07	41.4	362.97	3.1	362.57	360.50	38.3	2,908	1.32%
2022/04/06	39.1	367.99	4.3	368.52	367.50	34.8	2,862	1.21%
2022/04/01	16.8	371.62	2.8	372.40	373.50	14.1	2,827	0.50%
2022/03/31	4.9	373.92	3.5	375.22	373.50	1.4	2,822	0.05%
2022/03/30	7.4	375.26	7.3	375.42	375.50	0.1	2,815	0.01%
2022/03/29	1.5	377.28	2.9	376.76	376.00	-1.4	2,805	-0.05%
2022/03/28	5.5	374.37	6	376.67	378.00	-0.4	2,814	-0.02%
2022/03/25	10.3	374.22	16.9	376.14	374.00	-6.5	2,804	-0.23%
2022/03/24	2.5	374.35	5.9	374.81	373.00	-3.4	2,764	-0.12%
2022/03/23	8.8	372.50	9.8	372.79	372.50	-1	2,783	-0.04%
2022/03/22	17.4	371.15	7.9	371.57	372.00	9.6	2,804	0.34%
2022/03/21	10.4	374.64	7.5	374.29	374.50	2.9	2,763	0.11%
2022/03/18	31.5	374.93	18.5	375.94	372.50	13	2,723	0.48%
2022/03/17	98.8	377.28	55.4	377.12	377.00	43.5	2,651	1.64%
2022/03/16	45.1	373.03	36.9	373.93	379.00	8.2	2,462	0.33%
2022/03/15	6.8	365.53	3.4	365.40	368.00	3.4	2,392	0.14%
2022/03/14	10.1	364.91	5.5	366.04	369.50	4.5	2,403	0.19%
2022/03/11	7.4	370.94	4.9	370.46	371.50	2.5	2,345	0.11%
2022/03/10	4.9	367.07	1.5	368.40	366.50	3.4	2,313	0.15%
2022/03/09	5.4	359.20	7.2	360.46	360.00	-1.8	2,301	-0.08%
2022/03/08	14.7	357.78	7.1	357.46	358.50	7.5	2,295	0.33%
2022/03/07	13.6	365.03	2.5	364.82	364.00	11.1	2,252	0.49%
2022/03/04	9.1	378.51	20	379.66	376.00	-10.9	2,249	-0.48%
2022/03/03	4.4	378.49	11.8	378.81	380.00	-7.4	2,227	-0.33%
2022/03/02	7.4	373.81	3.1	373.94	373.00	4.3	2,212	0.19%
2022/03/01	2.4	373.71	0.7	373.48	373.50	1.7	2,199	0.08%
2022/02/25	4.7	370.35	7.3	371.03	371.50	-2.6	2,170	-0.12%
2022/02/24	7.7	372.37	1.8	372.48	371.00	5.9	2,165	0.27%
2022/02/23	3.6	377.87	6.4	378.31	377.50	-2.8	2,153	-0.13%
2022/02/22	5.6	374.98	6.2	376.06	377.50	-0.6	2,151	-0.03%
2022/02/21	4	375.38	12	374.23	378.50	-8.1	2,150	-0.38%
2022/02/18	0.4	371.03	5.1	372.01	372.00	-4.6	2,155	-0.22%
2022/02/17	4.3	369.70	10	370.87	371.50	-5.6	2,202	-0.26%
2022/02/16	2.1	367.43	2.2	368.38	369.00	-0.1	2,217	-0.01%
2022/02/15	6.3	363.19	0.6	364.10	362.50	5.7	2,264	0.25%
2022/02/14	0.7	363.99	3	363.48	363.00	-2.3	2,365	-0.10%
2022/02/11	1.7	367.33	2.9	367.79	367.50	-1.2	2,397	-0.05%
2022/02/10	5.9	367.54	1	367.02	370.00	4.8	2,434	0.20%
2022/02/09	6.9	363.39	0.4	364.69	366.00	6.5	2,480	0.26%
2022/02/08	1.7	364.05	0.3	365.07	363.50	1.4	2,485	0.06%
2022/02/07	6.2	360.45	0.3	364.15	364.00	5.9	2,498	0.24%
2022/01/26	7.9	360.31	5.9	360.33	359.50	2	2,508	0.08%
2022/01/25	16.3	358.54	18.9	358.81	360.00	-2.6	2,504	-0.10%
2022/01/24	32	366.74	8.6	367.28	364.50	23.5	2,433	0.96%
2022/01/21	5.4	375.92	14.6	375.30	377.00	-9.2	2,371	-0.39%
2022/01/20	3.6	378.95	1.3	378.59	378.50	2.3	2,358	0.10%
2022/01/19	7	379.24	4.2	378.40	378.00	2.8	2,364	0.12%
2022/01/18	3.6	379.56	12.6	380.16	380.00	-9	2,385	-0.38%
2022/01/17	5	376.81	5.1	377.56	378.00	-0.1	2,401	0.00%
2022/01/14	4.1	375.44	7.4	374.23	377.50	-3.4	2,450	-0.14%
2022/01/13	2.5	377.21	1.9	377.15	378.00	0.6	2,478	0.02%
2022/01/12	7.8	377.96	1.5	375.91	378.00	6.3	2,509	0.25%
2022/01/11	7.9	379.95	3.8	377.91	378.00	4.1	2,511	0.16%
2022/01/10	4.9	375.92	10	376.60	378.50	-5.1	2,484	-0.20%
2022/01/07	16.3	377.26	17.3	375.98	377.50	-1	2,492	-0.04%
2022/01/06	6	378.93	8.2	378.65	380.00	-2.3	2,512	-0.09%
2022/01/05	17	380.50	19.2	380.89	380.50	-2.1	2,535	-0.08%
2022/01/04	11.1	375.48	12.2	376.82	377.00	-1.1	2,506	-0.04%
2022/01/03	13.4	373.07	3.7	374.38	373.50	9.7	2,490	0.39%
2021/12/30	11.1	374.48	27.9	375.60	376.00	-16.8	2,527	-0.67%
2021/12/29	3	373.34	16.1	373.31	373.50	-13.1	2,513	-0.52%
2021/12/28	15.5	373.10	7.4	372.72	373.50	8.1	2,524	0.32%
2021/12/27	2.7	370.78	9.6	371.56	372.50	-6.8	2,530	-0.27%
2021/12/24	4.3	371.43	10.5	370.50	370.00	-6.2	2,544	-0.24%
2021/12/23	5.6	369.81	5.1	370.71	371.00	0.5	2,556	0.02%
2021/12/22	13.3	369.73	11.2	369.68	370.00	2.1	2,572	0.08%
2021/12/21	11.3	368.91	16.4	369.99	370.50	-5.1	2,574	-0.20%
2021/12/20	7.2	367.21	3.4	368.04	367.00	3.9	2,582	0.15%
2021/12/17	5.3	367.32	10.7	367.78	366.50	-5.3	2,599	-0.21%
2021/12/16	6.2	367.25	19.2	368.60	367.00	-13	2,577	-0.51%
2021/12/15	12.2	364.92	1.2	365.46	364.50	11	2,563	0.43%
2021/12/14	4.3	366.05	12.4	366.09	366.50	-8.1	2,592	-0.31%
2021/12/13	0.2	367.79	9.2	367.78	366.50	-9	2,599	-0.35%
2021/12/10	6.5	369.63	20.3	369.26	368.00	-13.8	2,598	-0.53%
2021/12/09	0.6	364.25	17.8	364.54	367.00	-17.3	2,598	-0.66%
2021/12/08	26.3	361.79	7.2	364.15	360.00	19.1	2,584	0.74%
2021/12/07	5.9	364.21	16	364.78	366.50	-10.2	2,549	-0.40%
2021/12/06	7.4	362.27	5.3	363.21	365.00	2.1	2,545	0.08%
2021/12/03	5.1	364.79	12.6	364.23	365.50	-7.6	2,559	-0.30%
2021/12/02	10.9	360.33	17.6	362.46	363.50	-6.8	2,552	-0.27%
2021/12/01	2.1	357.74	15.5	359.80	360.00	-13.4	2,546	-0.53%
2021/11/30	8.7	355.93	6.5	358.01	352.50	2.2	2,539	0.08%
2021/11/29	4.3	352.84	17.2	353.50	355.50	-12.9	2,486	-0.52%
2021/11/26	10.8	357.81	4.6	357.97	356.00	6.1	2,475	0.25%
2021/11/25	3.9	359.46	7.3	358.35	361.00	-3.5	2,493	-0.14%
2021/11/24	1.5	355.46	4.7	356.56	355.00	-3.2	2,508	-0.13%
2021/11/23	20.9	353.72	2.3	353.89	352.50	18.6	2,505	0.74%
2021/11/22	4.7	356.43	1.7	356.73	356.00	3	2,490	0.12%
2021/11/19	8.1	360.94	7.8	360.74	360.50	0.4	2,469	0.02%
2021/11/18	9.5	357.95	7	359.86	359.50	2.5	2,465	0.10%
2021/11/17	7.4	356.47	7.4	357.67	357.50	0	2,461	0.00%
2021/11/16	11.4	354.30	15.9	354.16	354.50	-4.5	2,478	-0.18%
2021/11/15	12.7	357.65	9.6	358.16	359.00	3.1	2,476	0.12%
2021/11/12	17.6	361.23	17.2	360.33	360.00	0.4	2,495	0.02%
2021/11/11	52.8	365.65	14.1	364.83	365.00	38.7	2,504	1.55%
2021/11/10	17.3	374.48	13.4	375.44	377.50	3.9	2,445	0.16%
2021/11/09	13.3	373.52	19.6	374.48	375.50	-6.3	2,441	-0.26%
2021/11/08	22	371.28	26.5	370.66	371.50	-4.6	2,489	-0.18%
2021/11/05	11.9	362.09	9.9	361.36	364.50	2	2,505	0.08%
2021/11/04	0.5	356.41	11.7	358.96	359.00	-11.3	2,521	-0.45%
2021/11/03	1.5	356.46	4.2	357.12	356.00	-2.7	2,520	-0.11%
2021/11/02	2.1	355.94	8.9	356.88	356.00	-6.8	2,524	-0.27%
2021/11/01	1	354.13	4.4	353.61	355.00	-3.3	2,569	-0.13%
2021/10/29	11.7	351.98	26	352.15	353.00	-14.3	2,620	-0.55%
2021/10/28	2.4	355.86	7.8	355.80	354.00	-5.4	2,678	-0.20%
2021/10/27	1.2	356.67	6.4	356.75	357.50	-5.2	2,816	-0.19%
2021/10/26	2.3	353.85	13.6	356.57	356.50	-11.3	2,912	-0.39%
2021/10/25	6.6	354.58	13.5	355.62	353.00	-6.9	2,969	-0.23%
2021/10/22	9.8	353.61	20.1	354.12	356.00	-10.3	3,004	-0.34%
2021/10/21	7.6	348.04	22.5	348.77	349.00	-14.9	3,011	-0.49%
2021/10/20	5.2	344.41	29.4	344.91	344.50	-24.2	3,009	-0.81%
2021/10/19	1.4	337.24	13.8	337.78	339.00	-12.5	3,108	-0.40%
2021/10/18	3.3	336.79	4.6	337.87	335.50	-1.3	3,177	-0.04%
2021/10/15	9.4	335.75	3.1	335.58	334.00	6.3	3,194	0.20%
2021/10/14	19.7	335.43	6.4	336.58	333.50	13.3	3,195	0.42%
2021/10/13	5.8	341.96	16.9	341.83	343.50	-11.1	3,174	-0.35%
2021/10/12	13.4	338.33	13.8	339.17	338.00	-0.4	3,162	-0.01%
2021/10/08	13.1	337.55	9.5	338.03	338.00	3.6	3,147	0.11%
2021/10/07	6.7	334.84	8.1	333.84	337.00	-1.4	3,149	-0.05%
2021/10/06	5.8	322.81	0.7	323.65	323.00	5.1	3,144	0.16%
2021/10/05	0.4	323.22	0.1	323.83	324.00	0.3	3,152	0.01%
2021/10/04	2.6	323.02	3.3	323.57	324.00	-0.7	3,196	-0.02%
2021/10/01	3.2	321.25	5.2	320.74	320.50	-2	3,204	-0.06%
2021/09/30	6.6	326.34	5.6	326.87	325.50	1	3,195	0.03%
2021/09/29	11.1	330.30	8.1	332.33	328.50	3	3,189	0.09%
2021/09/28	3.4	337.63	4	338.25	338.50	-0.6	3,179	-0.02%
2021/09/27	8.8	338.83	16.9	338.34	340.50	-8.1	3,175	-0.26%
2021/09/24	13.4	336.25	9.3	336.41	337.00	4.1	3,182	0.13%
2021/09/23	5.8	331.08	10.2	331.71	331.50	-4.4	3,179	-0.14%
2021/09/22	2.4	322.71	6	323.87	328.50	-3.6	3,181	-0.11%
2021/09/17	5.2	326.95	5.6	327.82	326.00	-0.4	3,198	-0.01%
2021/09/16	2.5	324.92	9	324.53	326.00	-6.5	3,246	-0.20%
2021/09/15	1.3	323.85	2.1	323.62	322.50	-0.8	3,257	-0.02%
2021/09/14	2.6	322.19	15.5	322.61	322.50	-12.9	3,315	-0.39%
2021/09/13	4.8	319.52	12.3	320.01	320.00	-7.4	3,394	-0.22%
2021/09/10	16.7	316.75	4.6	317.71	316.00	12.1	3,433	0.35%
2021/09/09	4.3	316.19	2.1	317.75	316.00	2.2	3,473	0.06%
2021/09/08	12.6	317.35	4.7	316.72	317.00	7.9	3,483	0.23%
2021/09/07	3.3	320.08	2.3	321.98	319.00	0.9	3,508	0.03%
2021/09/06	6.3	322.98	6.2	322.81	323.00	0.1	3,521	0.00%
2021/09/03	3.8	318.31	10.1	319.90	319.50	-6.3	3,554	-0.18%
2021/09/02	11.7	318.04	4.8	319.01	316.00	6.9	3,590	0.19%
2021/09/01	4.8	322.08	3.1	322.02	321.00	1.6	3,621	0.05%
2021/08/31	2.3	320.78	26.4	321.57	324.00	-24.1	3,634	-0.66%
2021/08/30	11.4	317.36	4.9	318.15	319.00	6.5	3,637	0.18%
2021/08/27	11.4	316.93	4.1	317.41	317.50	7.3	3,625	0.20%
2021/08/26	2.2	317.60	4.4	318.30	319.00	-2.2	3,662	-0.06%
2021/08/25	0.4	318.32	8.4	317.83	318.50	-7.9	3,710	-0.21%
2021/08/24	7.7	315.96	10	318.09	315.00	-2.3	3,747	-0.06%
2021/08/23	2.3	316.97	14.7	317.30	317.50	-12.5	3,764	-0.33%
2021/08/20	9.7	311.11	17	311.00	312.00	-7.3	3,789	-0.19%
2021/08/19	13.9	312.91	23.4	313.54	311.00	-9.5	3,821	-0.25%
2021/08/18	33.9	315.43	13.9	316.49	317.50	19.9	3,817	0.52%
2021/08/17	7.5	317.31	16.6	317.92	318.00	-9.1	3,827	-0.24%
2021/08/16	15.7	314.65	16.3	315.85	315.00	-0.6	3,806	-0.02%
2021/08/13	13	318.22	26.3	317.81	316.50	-13.2	3,893	-0.34%
2021/08/12	31.2	321.55	11.3	323.30	319.00	19.9	4,117	0.48%
2021/08/11	9.7	321.10	14.8	321.35	323.00	-5.1	4,271	-0.12%
2021/08/10	18	317.83	15.5	319.22	319.50	2.5	4,299	0.06%
2021/08/09	3.5	321.78	1.2	321.19	322.00	2.3	4,353	0.05%
2021/08/06	17.9	320.76	17.4	323.13	323.50	0.6	4,430	0.01%
2021/08/05	13.2	322.66	10.1	323.11	321.00	3.1	4,593	0.07%
2021/08/04	12.5	320.87	10.4	321.05	324.00	2.1	4,686	0.04%
2021/08/03	15	321.98	19.2	322.39	324.50	-4.2	4,745	-0.09%
2021/08/02	57.7	316.47	28.4	317.06	319.50	29.3	4,726	0.62%
2021/07/30	43.9	352.45	14.5	352.73	351.00	29.4	4,651	0.63%
2021/07/29	27.9	352.75	6.4	353.00	352.50	21.5	4,654	0.46%
2021/07/28	27.9	355.38	10.6	354.23	353.50	17.3	4,637	0.37%
2021/07/27	11.7	356.96	10.7	358.13	359.00	1	4,622	0.02%
2021/07/26	28.8	354.64	9.4	355.60	354.50	19.4	4,608	0.42%
2021/07/23	73.6	357.00	25.9	357.13	354.50	47.7	4,590	1.04%
2021/07/22	47.6	367.79	14.2	369.96	365.50	33.3	4,465	0.75%
2021/07/21	26.7	370.81	3.9	371.04	370.50	22.8	4,444	0.51%
2021/07/20	5	371.41	2.7	372.02	371.00	2.3	4,455	0.05%
2021/07/19	6.3	372.43	3.4	372.08	372.00	2.9	4,485	0.07%
2021/07/16	14.5	375.53	1	374.13	376.00	13.5	4,532	0.30%
2021/07/15	3.8	378.94	3.5	378.95	378.50	0.3	4,558	0.01%
2021/07/14	5.4	378.05	6.3	378.23	379.00	-0.9	4,583	-0.02%
2021/07/13	8.7	376.79	5.1	376.44	376.50	3.6	4,638	0.08%
2021/07/12	7.8	380.62	15.6	380.44	381.00	-7.8	4,720	-0.17%
2021/07/09	43	378.34	29.6	377.58	373.00	13.4	4,720	0.28%
2021/07/08	9.2	380.34	10.6	380.99	381.00	-1.4	4,701	-0.03%
2021/07/07	11.3	378.16	7.3	378.00	379.00	4.1	4,734	0.09%
2021/07/06	9.2	376.97	11.2	377.42	376.00	-2.1	4,763	-0.04%
2021/07/05	7.1	375.52	23.6	375.94	376.00	-16.6	4,778	-0.35%
2021/07/02	10.3	369.79	4.5	371.11	371.00	5.8	4,796	0.12%
2021/07/01	15.3	368.99	8.3	369.57	367.00	7	4,819	0.15%
2021/06/30	10.9	372.08	4	373.06	371.50	6.9	4,824	0.14%
2021/06/29	2.6	371.34	5.4	372.22	370.00	-2.8	4,815	-0.06%
2021/06/28	9.7	370.04	15.6	370.19	372.50	-5.9	4,845	-0.12%
2021/06/25	61.7	370.30	5.1	369.88	367.00	56.6	4,850	1.17%
2021/06/24	14.1	374.50	5.3	374.80	373.50	8.8	4,818	0.18%
2021/06/23	30.8	372.69	15.3	373.23	374.00	15.5	4,837	0.32%
2021/06/22	60	379.69	8.2	381.07	375.00	51.8	4,800	1.08%
2021/06/21	7.4	384.75	16.6	384.40	383.00	-9.2	4,767	-0.19%
2021/06/18	10.2	386.25	1.5	388.50	385.00	8.7	4,787	0.18%
2021/06/17	5.9	385.30	5.5	387.08	388.00	0.4	4,885	0.01%
2021/06/16	8.9	387.92	13.1	388.00	388.00	-4.2	5,262	-0.08%
2021/06/15	12	382.93	1.5	383.02	383.50	10.5	5,462	0.19%
2021/06/11	15.9	383.91	7.2	383.46	383.00	8.7	5,498	0.16%
2021/06/10	14.9	386.82	5.3	387.42	385.50	9.6	5,516	0.17%
2021/06/09	19.9	387.02	1.1	386.17	386.00	18.8	5,508	0.34%
2021/06/08	6.9	389.11	0.8	389.62	390.00	6.1	5,549	0.11%
2021/06/07	27.7	386.44	13.1	384.17	388.00	14.6	5,592	0.26%
2021/06/04	19.8	389.50	15.8	389.33	390.00	4.1	5,593	0.07%
2021/06/03	37.4	391.20	11.3	390.90	392.00	26	5,623	0.46%
2021/06/02	28.6	398.15	11.4	397.05	393.50	17.2	5,631	0.31%
2021/06/01	8.7	398.20	19.2	399.97	403.00	-10.4	5,623	-0.19%
2021/05/31	2.8	394.64	24.4	393.70	395.00	-21.6	5,653	-0.38%
2021/05/28	22.6	389.09	9.7	389.65	391.50	12.9	5,701	0.23%
2021/05/27	18.6	390.38	8	392.25	388.00	10.6	5,764	0.18%
2021/05/26	6.2	393.94	22.5	395.50	397.50	-16.3	5,787	-0.28%
2021/05/25	23.9	390.86	19.4	390.74	390.50	4.5	5,824	0.08%
2021/05/24	25.1	389.61	26.5	388.96	390.00	-1.5	5,912	-0.03%
2021/05/21	79.9	396.98	72.7	394.55	392.50	7.2	5,916	0.12%
2021/05/20	149.2	410.13	98	404.13	397.00	51.2	5,847	0.88%	大買/
2021/05/19	84.1	401.17	97.6	399.74	409.50	-13.5	5,622	-0.24%
2021/05/18	16.3	376.07	36.5	380.25	384.00	-20.2	5,420	-0.37%
2021/05/17	19.3	370.47	10.1	370.00	368.00	9.1	5,395	0.17%
2021/05/14	29.4	382.64	36.6	384.73	380.00	-7.2	5,301	-0.14%
2021/05/13	40.9	378.07	50.2	378.03	379.50	-9.3	5,226	-0.18%
2021/05/12	23.2	358.27	23.1	359.02	361.50	0.2	5,069	0.00%
2021/05/11	50.6	371.06	17.4	374.05	367.50	33.2	4,957	0.67%
2021/05/10	9.5	388.52	1.4	387.55	387.00	8.1	4,863	0.17%
2021/05/07	13.5	386.98	15.9	387.86	391.00	-2.5	4,846	-0.05%
2021/05/06	14.2	385.45	11.6	385.57	380.50	2.6	4,815	0.05%
2021/05/05	7.2	381.40	5.2	383.02	380.50	2	4,797	0.04%
2021/05/04	6.1	375.70	6.7	377.70	378.00	-0.7	4,775	-0.01%
2021/05/03	1.9	375.08	12.6	377.36	376.50	-10.7	4,794	-0.22%
2021/04/29	3.5	376.49	9.8	376.48	376.00	-6.3	4,809	-0.13%
2021/04/28	10.6	372.63	5.5	372.70	372.00	5.1	4,827	0.11%
2021/04/27	31.5	374.18	3	374.03	375.00	28.4	4,869	0.58%
2021/04/26	3.1	378.95	5.7	379.79	380.00	-2.6	4,835	-0.05%
2021/04/23	5	373.13	5.1	375.22	378.00	-0.1	4,836	0.00%
2021/04/22	13.7	373.54	14.4	373.64	373.50	-0.6	4,845	-0.01%
2021/04/21	20.9	378.18	13.2	378.44	376.50	7.7	4,841	0.16%
2021/04/20	8.2	383.83	19.4	383.87	383.00	-11.2	4,875	-0.23%
2021/04/19	44.1	392.92	22	392.26	385.50	22.1	4,906	0.45%
2021/04/16	26.7	384.86	50.6	383.23	388.00	-23.9	4,915	-0.49%
2021/04/15	1.6	371.74	1.3	372.76	373.00	0.3	4,955	0.01%
2021/04/14	8.3	369.06	2.9	370.38	370.50	5.4	5,037	0.11%
2021/04/13	15.2	372.05	4.4	373.06	370.50	10.8	5,034	0.21%
2021/04/12	5.1	375.23	22	375.00	374.50	-16.9	4,996	-0.34%
2021/04/09	1.8	371.75	14.5	372.22	371.50	-12.7	4,964	-0.26%
2021/04/08	7.6	369.94	12.5	372.10	374.50	-4.8	4,949	-0.10%
2021/04/07	5.8	370.24	8.3	370.61	371.50	-2.5	4,921	-0.05%
2021/04/06	9.6	370.92	15.3	373.94	369.00	-5.7	4,884	-0.12%
2021/04/01	10.6	371.94	21.8	372.64	371.50	-11.2	4,854	-0.23%
2021/03/31	11	374.21	27	375.07	372.50	-15.9	4,845	-0.33%
2021/03/30	12.9	375.16	20.5	375.82	377.00	-7.6	4,807	-0.16%
2021/03/29	8.1	369.82	42.3	372.58	374.00	-34.2	4,760	-0.72%
2021/03/26	19.1	364.83	15.8	364.72	365.00	3.3	4,719	0.07%
2021/03/25	15.7	363.75	8.3	363.98	365.00	7.4	4,693	0.16%
2021/03/24	15.5	369.41	18	368.46	366.00	-2.5	4,672	-0.05%
2021/03/23	31.8	366.87	13.3	367.71	365.50	18.5	4,615	0.40%
2021/03/22	86	372.84	30.9	371.98	368.50	55.1	4,554	1.21%
2021/03/19	208.5	373.62	178.7	373.76	377.50	29.8	4,421	0.67%	大買/大賣/
2021/03/18	101	357.63	41.9	357.27	358.00	59.1	4,050	1.46%	大買/
2021/03/17	20.7	327.05	8.1	324.27	325.50	12.6	3,831	0.33%
2021/03/16	7.7	331.84	8.4	332.31	331.00	-0.7	3,833	-0.02%
2021/03/15	4.7	325.11	8.4	324.65	326.00	-3.8	3,842	-0.10%
2021/03/12	7.1	323.90	7.3	322.19	323.50	-0.2	3,861	-0.01%
2021/03/11	2.2	317.85	6.5	317.99	317.50	-4.3	3,843	-0.11%
2021/03/10	3.4	313.33	2.2	312.39	312.50	1.2	3,806	0.03%
2021/03/09	6.9	312.95	6.2	313.38	313.00	0.7	3,805	0.02%
2021/03/08	7.5	316.27	10.5	316.51	315.50	-2.9	3,786	-0.08%
2021/03/05	4.6	309.04	2.5	310.67	311.00	2.2	3,755	0.06%
2021/03/04	20.5	312.67	4	313.00	313.50	16.5	3,770	0.44%
2021/03/03	6.5	313.68	6.5	309.17	316.50	0	3,715	0.00%
2021/03/02	10	310.08	5.5	311.89	307.50	4.5	3,654	0.12%
2021/02/26	13.1	302.20	9.4	303.95	304.00	3.7	3,570	0.10%
2021/02/25	8.7	304.71	8.3	304.12	305.50	0.4	3,501	0.01%
2021/02/24	33.4	301.72	23.9	302.82	300.50	9.5	3,455	0.27%
2021/02/23	2.2	290.01	0.1	291.14	290.50	2.2	3,341	0.07%
2021/02/22	4.7	291.68	5.4	291.68	290.00	-0.7	3,340	-0.02%
2021/02/19	7.8	289.74	13.3	290.56	290.00	-5.5	3,341	-0.16%
2021/02/18	5.5	288.73	3.3	289.54	289.00	2.2	3,353	0.07%
2021/02/17	2.5	292.99	1.9	291.50	289.50	0.5	3,386	0.02%
2021/02/05	5.2	287.60	5.5	288.36	288.50	-0.4	3,360	-0.01%
2021/02/04	1	288.38	2.2	287.59	287.00	-1.2	3,500	-0.03%
2021/02/03	4.1	288.24	5.1	289.89	288.50	-0.9	3,563	-0.03%
2021/02/02	1.3	285.84	9.3	286.46	285.50	-8.1	3,584	-0.23%
2021/02/01	2.5	283.81	3.1	282.85	283.50	-0.6	3,573	-0.02%
2021/01/29	5.4	286.35	1.4	289.20	286.50	4	3,572	0.11%
2021/01/28	19.5	289.67	4.1	290.22	288.50	15.4	3,527	0.44%
2021/01/27	15.3	291.90	33.6	290.53	293.00	-18.3	3,502	-0.52%
2021/01/26	4.3	288.96	5.3	286.67	284.00	-1	3,422	-0.03%
2021/01/25	11.5	289.91	16.5	288.31	290.00	-5	3,387	-0.15%
2021/01/22	0.3	284.99	4.8	286.11	284.50	-4.5	3,353	-0.14%
2021/01/21	1.7	278.88	11.8	280.05	282.00	-10.1	3,325	-0.30%
2021/01/20	14.9	278.48	8.5	278.34	276.00	6.4	3,317	0.19%
2021/01/19	1.3	283.61	2.3	284.90	285.00	-1	3,273	-0.03%
2021/01/18	4.2	282.84	4.6	280.44	283.00	-0.4	3,348	-0.01%
2021/01/15	5.6	287.56	8.5	288.47	287.00	-2.9	3,335	-0.09%
2021/01/14	9.1	288.95	5.7	288.51	288.00	3.4	3,299	0.10%
2021/01/13	14.8	289.74	25.9	288.82	288.50	-11.1	3,275	-0.34%
2021/01/12	13.9	281.26	11.6	283.37	281.00	2.3	3,224	0.07%
2021/01/11	15.5	283.71	14.9	282.39	283.50	0.6	3,167	0.02%
2021/01/08	28.7	274.98	16.5	275.10	279.50	12.2	3,081	0.40%
2021/01/07	3.1	258.88	15.8	258.04	261.50	-12.6	2,927	-0.43%
2021/01/06	4.2	252.68	2.8	253.93	254.00	1.4	2,837	0.05%
2021/01/05	1.2	251.97	4.7	252.37	253.00	-3.5	2,828	-0.12%
2021/01/04	1	252.00	0.6	251.36	251.00	0.4	2,835	0.01%
2020/12/31	0.1	251.33	2.4	252.41	250.50	-2.4	2,831	-0.08%
2020/12/30	0.1	250.69	7	251.28	252.50	-7	2,829	-0.25%
2020/12/29	3.1	250.01	6.1	250.17	250.50	-3	2,833	-0.11%
2020/12/28	1.1	249.96	0.2	250.00	250.00	1	2,857	0.03%
2020/12/25	12.4	249.11	0.2	250.41	248.00	12.2	2,869	0.43%
2020/12/24	1.3	248.33	1.7	248.84	248.50	-0.4	2,860	-0.01%
2020/12/23	4.1	248.40	1.4	248.18	249.00	2.7	2,862	0.09%
2020/12/22	3.3	248.93	2.3	249.98	249.00	1	2,880	0.04%
2020/12/21	2.9	250.42	11.1	250.06	251.50	-8.2	2,896	-0.28%
2020/12/18	3.4	253.83	2	254.00	253.00	1.3	2,881	0.05%
2020/12/17	0.2	254.17	1.1	254.05	253.50	-0.8	2,879	-0.03%
2020/12/16	3.3	255.07	0.1	254.50	255.00	3.2	2,893	0.11%
2020/12/15	1.3	253.06	3	254.02	253.00	-1.8	2,932	-0.06%
2020/12/14	10.1	255.99	3	256.66	255.50	7.1	2,915	0.24%
2020/12/11	3.5	254.66	3.1	256.01	255.00	0.3	2,910	0.01%
2020/12/10	16.8	256.96	5	255.60	257.00	11.8	2,909	0.40%
2020/12/09	8.4	261.43	16.1	261.62	264.00	-7.7	2,859	-0.27%
2020/12/08	9.1	256.86	23.6	256.66	258.00	-14.5	2,808	-0.52%
2020/12/07	4.1	253.83	15.5	254.29	254.00	-11.4	2,809	-0.41%
2020/12/04	1.1	251.33	12.7	249.63	251.50	-11.5	2,752	-0.42%
2020/12/03	13.4	247.93	1.8	248.72	247.00	11.6	2,744	0.42%
2020/12/02	0.1	250.08	7.5	250.40	249.50	-7.4	2,712	-0.27%
2020/12/01	4.1	248.91	1.8	249.73	248.50	2.3	2,724	0.09%
2020/11/30	7.3	250.75	2.4	251.10	249.00	4.9	2,789	0.18%
2020/11/27	2.3	251.07	2.6	250.62	251.50	-0.4	2,761	-0.01%
2020/11/26	6	251.17	1.2	251.54	251.50	4.8	2,766	0.17%
2020/11/25	1	250.50	2	250.25	250.50	-1	2,774	-0.04%
2020/11/24	12.2	250.75	7	251.43	249.50	5.2	2,767	0.19%
2020/11/23	2	251.00	1.2	250.96	251.00	0.8	2,775	0.03%
2020/11/20	7.4	248.42	0.1	249.40	248.50	7.4	2,767	0.27%
2020/11/19	4.7	250.85	5.2	251.50	251.00	-0.5	2,752	-0.02%
2020/11/18	4.2	252.30	3.1	252.51	251.50	1.1	2,734	0.04%
2020/11/17	6.2	251.23	6	251.58	250.00	0.2	2,711	0.01%
2020/11/16	2.4	248.97	8.6	249.37	249.50	-6.2	2,727	-0.23%
2020/11/13	5.1	245.62	9.1	245.03	246.00	-4	2,708	-0.15%
2020/11/12	28.3	245.84	8.2	245.40	244.00	20.1	2,721	0.74%
2020/11/11	4.1	242.14	8.3	246.60	248.50	-4.3	2,655	-0.16%
2020/11/10	29.5	241.78	1.2	241.36	241.50	28.3	2,672	1.06%
2020/11/09	2	246.75	4.1	250.05	251.00	-2.1	2,848	-0.07%
2020/11/06	21	243.19	5.5	244.37	245.00	15.5	2,889	0.54%
2020/11/05	5	243.30	5	245.00	243.00	0	2,903	0.00%
2020/11/04	2.2	241.79	1	242.04	242.00	1.2	2,939	0.04%
2020/11/03	2.3	242.63	0.2	243.11	243.00	2.1	2,976	0.07%
2020/11/02	1.2	241.33	0	0.00	242.00	1.2	3,044	0.04%
2020/10/30	1.3	244.40	0.1	245.00	242.50	1.2	3,161	0.04%
2020/10/29	4.2	245.96	1.1	247.42	245.50	3.2	3,127	0.10%
2020/10/28	3.1	250.46	3.2	250.76	249.50	-0.1	3,114	0.00%
2020/10/27	2.3	245.51	2.4	248.66	248.50	-0.1	3,098	0.00%
2020/10/26	22.5	251.69	26.6	253.47	247.50	-4.1	3,092	-0.13%
2020/10/23	1	245.50	2	243.75	242.50	-1	3,009	-0.03%
2020/10/22	3.1	238.13	2	240.25	241.50	1.1	3,001	0.04%
2020/10/21	1	241.00	1.1	241.11	242.00	-0.1	3,012	0.00%
2020/10/20	4	237.25	2	236.76	237.50	2	3,013	0.07%
2020/10/19	0.1	242.00	1	242.50	242.00	-0.9	3,005	-0.03%
2020/10/16	1.1	242.50	0	0.00	242.50	1.1	3,012	0.04%
2020/10/15	1	243.02	1	242.50	243.00	0	3,038	0.00%
2020/10/14	3	244.67	0	0.00	246.50	3	3,061	0.10%
2020/10/13	9	247.06	0	248.50	247.50	9	3,064	0.29%
2020/10/12	0	0.00	5.2	252.19	254.00	-5.2	3,091	-0.17%
2020/10/08	1	249.00	1.1	249.53	251.00	-0.1	3,095	0.00%
2020/10/07	0	247.00	1	249.00	247.00	-1	3,097	-0.03%
2020/10/06	5.2	247.21	2	247.25	247.50	3.2	3,103	0.10%
2020/10/05	2.1	247.81	1.1	247.22	247.00	1	3,110	0.03%
2020/09/30	0	0.00	3	252.50	253.50	-3	3,113	-0.10%
2020/09/29	0	248.50	0	0.00	249.50	0	3,124	0.00%
2020/09/28	0	0.00	3.4	251.54	252.00	-3.4	3,165	-0.11%
2020/09/25	6	251.23	6.1	249.12	246.50	-0.1	3,177	0.00%
2020/09/24	6.1	252.59	3	254.17	253.50	3.1	3,171	0.10%
2020/09/23	2	257.26	5.1	258.68	259.00	-3.1	3,155	-0.10%
2020/09/22	3	257.83	28.1	257.89	258.00	-25.1	3,167	-0.79%
2020/09/21	4	256.87	3	258.17	257.00	1	3,185	0.03%
2020/09/18	2	253.75	2	255.27	258.50	0	3,246	0.00%
2020/09/17	4	256.12	3.1	256.77	256.00	0.9	3,335	0.03%
2020/09/16	1	255.50	2	256.00	256.00	-1	3,443	-0.03%
2020/09/15	12	255.33	7	256.07	256.50	5	3,508	0.14%
2020/09/14	0	255.00	6	254.75	256.00	-6	3,577	-0.17%
2020/09/11	4.1	249.52	1.2	250.17	251.50	2.8	3,608	0.08%
2020/09/10	4	255.38	14.1	256.12	254.50	-10.1	3,626	-0.28%
2020/09/09	7	246.08	0	0.00	247.50	7	3,624	0.19%
2020/09/08	4	247.25	2	249.48	250.00	2	3,664	0.05%
2020/09/07	12	247.00	2	247.25	247.50	10	3,688	0.27%
2020/09/04	8	247.25	1	247.00	248.50	7	3,748	0.19%
2020/09/03	13	254.27	11	253.95	252.50	2	3,775	0.05%
2020/09/02	10	243.90	8.5	245.53	246.50	1.5	3,710	0.04%
2020/09/01	0.1	245.50	0.2	245.50	246.50	-0.1	3,708	0.00%
2020/08/31	1.1	243.89	1.1	246.71	243.00	0	3,708	0.00%
2020/08/28	4	248.25	5.1	246.49	247.00	-1.1	3,706	-0.03%
2020/08/27	4.1	247.88	2.3	247.56	249.00	1.8	3,710	0.05%
2020/08/26	2	252.75	5.2	252.35	253.00	-3.2	3,695	-0.09%
2020/08/25	3	247.67	5.2	247.58	248.00	-2.2	3,678	-0.06%
2020/08/24	2.2	247.90	6.3	248.36	247.50	-4	3,699	-0.11%
2020/08/21	6	247.75	4	249.88	249.50	2	3,690	0.06%
2020/08/20	3	246.17	7	244.43	246.00	-4	3,648	-0.11%
2020/08/19	4.4	255.80	3	253.83	253.50	1.4	3,603	0.04%
2020/08/18	2.1	250.59	16.6	250.55	253.50	-14.5	3,550	-0.41%
2020/08/17	14	250.11	10.4	250.36	251.50	3.6	3,501	0.10%
2020/08/14	19.1	244.31	11	245.10	245.00	8.1	3,453	0.23%
2020/08/13	26.5	237.97	37.3	238.39	242.00	-10.8	3,394	-0.32%
2020/08/12	5.1	225.34	17.1	226.39	227.00	-12	3,199	-0.37%
2020/08/11	3	229.66	3	231.00	229.50	0	3,147	0.00%
2020/08/10	7	230.64	7	230.93	230.50	0	3,169	0.00%
2020/08/07	2.9	228.98	4.1	229.01	230.00	-1.2	3,206	-0.04%
2020/08/06	6.1	226.02	5	227.60	228.00	1.1	3,153	0.03%
2020/08/05	11	224.09	12	221.83	224.50	-1	3,086	-0.03%
2020/08/04	1	213.00	0	0.00	214.50	1	2,974	0.03%
2020/08/03	1.1	213.50	1	213.50	213.00	0.1	2,985	0.00%
2020/07/31	2	214.25	0	0.00	216.50	2	2,973	0.07%
2020/07/30	0	0.00	1	216.99	215.00	-1	2,964	-0.03%
2020/07/29	8	215.93	0	0.00	214.50	8	2,955	0.27%
2020/07/28	3.1	215.02	3	216.00	216.00	0.1	2,963	0.00%
2020/07/27	8	214.25	3	218.00	214.00	5	2,977	0.17%
2020/07/24	10.3	219.47	0	220.00	218.00	10.3	2,956	0.35%
2020/07/23	4	223.75	0.1	225.00	225.00	3.9	2,922	0.13%
2020/07/22	2.1	224.48	4	224.63	224.50	-1.9	2,898	-0.07%
2020/07/21	3.6	225.05	6	225.17	224.50	-2.4	2,886	-0.08%
2020/07/20	2.2	223.54	12	223.21	224.50	-9.8	2,870	-0.34%
2020/07/17	0	219.00	7	221.71	220.00	-7	2,850	-0.25%
2020/07/16	2	218.00	2	219.01	219.50	0	2,866	0.00%
2020/07/15	4.1	216.89	1	217.50	217.50	3.1	2,816	0.11%
2020/07/14	2	217.75	3.1	219.29	217.50	-1.1	2,823	-0.04%
2020/07/13	1.1	218.55	0	219.00	219.00	1.1	2,838	0.04%
2020/07/10	6.1	219.48	1	219.50	218.00	5.1	2,849	0.18%
2020/07/09	2.3	223.30	1.3	222.76	221.00	1	2,848	0.03%
2020/07/08	4	223.88	5.3	223.88	225.50	-1.3	2,822	-0.04%
2020/07/07	2.1	221.74	6	220.84	221.50	-3.9	2,796	-0.14%
2020/07/06	4.1	217.89	7	217.15	218.50	-2.9	2,768	-0.11%
2020/07/03	6	217.08	0	218.00	216.50	6	2,772	0.22%
2020/07/02	1	216.50	1	216.55	218.00	0	2,784	0.00%
2020/07/01	2	215.03	1	216.50	216.00	1	2,797	0.04%
2020/06/30	8	217.00	2	217.50	216.00	6	2,813	0.21%
2020/06/29	9.3	215.89	3.2	215.21	215.50	6.1	2,822	0.22%
2020/06/24	30.3	224.96	4.6	224.07	223.50	25.6	2,765	0.93%
2020/06/23	5.2	245.10	7	246.92	246.50	-1.8	2,682	-0.07%
2020/06/22	1.1	238.55	2.1	243.30	245.00	-1	2,607	-0.04%
2020/06/19	2.2	237.54	0.7	235.50	236.50	1.6	2,577	0.06%
2020/06/18	3.1	232.06	6.1	233.10	235.00	-3	2,518	-0.12%
2020/06/17	1.2	229.93	2	230.75	231.00	-0.9	2,495	-0.03%
2020/06/16	1	229.00	1	230.00	230.00	0	2,541	0.00%
2020/06/15	1	226.50	1	226.46	225.00	0	2,549	0.00%
2020/06/12	5.1	224.71	4.1	224.40	226.00	1	2,539	0.04%
2020/06/11	2.3	228.87	3	227.00	229.50	-0.7	2,536	-0.03%
2020/06/10	1	223.00	0	0.00	225.00	1	2,514	0.04%
2020/06/09	1.1	219.50	0	0.00	220.50	1.1	2,529	0.04%
2020/06/08	1.1	219.55	1	220.50	220.00	0.1	2,557	0.00%
2020/06/05	3	218.50	2	218.50	219.00	1	2,557	0.04%
2020/06/04	2.2	215.57	1	215.50	217.00	1.2	2,582	0.04%
2020/06/03	1	216.50	0	216.50	216.50	1	2,595	0.04%
2020/06/02	1	213.50	1	213.03	214.00	0	2,590	0.00%
2020/06/01	1	211.00	3	210.67	210.00	-2	2,583	-0.08%
2020/05/28	0	0.00	0.1	208.50	209.00	-0.1	2,550	0.00%
2020/05/26	0	207.00	1	208.50	207.50	-1	2,587	-0.04%
2020/05/25	1	205.00	0.1	206.00	206.00	0.9	2,582	0.03%
2020/05/22	0	0.00	0.1	205.00	204.50	-0.1	2,580	0.00%
2020/05/21	2.4	206.09	2	206.00	206.50	0.4	2,575	0.02%
2020/05/20	3.1	207.80	0	0.00	205.50	3.1	2,544	0.12%
2020/05/19	3	209.83	3.1	210.33	210.50	-0.1	2,505	0.00%
2020/05/15	1.3	208.40	7	208.43	207.00	-5.8	2,443	-0.24%
2020/05/14	4.1	207.49	9.1	206.67	208.00	-4.9	2,383	-0.21%
2020/05/13	0	0.00	1.1	201.56	201.50	-1.1	2,306	-0.05%
2020/05/12	2	200.25	2	200.75	201.00	0	2,314	0.00%
2020/05/11	0	0.00	2.1	202.48	202.00	-2.1	2,310	-0.09%
2020/05/08	4	200.13	1	200.00	200.50	3	2,295	0.13%
2020/05/06	0	0.00	1	196.50	196.00	-1	2,272	-0.04%
2020/05/05	0	0.00	1	199.00	198.00	-1	2,273	-0.04%
2020/05/04	6	196.58	0	0.00	198.50	6	2,273	0.26%
2020/04/30	3.2	201.39	2	202.00	202.50	1.2	2,251	0.05%
2020/04/29	1	201.51	3	201.18	202.50	-2	2,230	-0.09%
2020/04/28	1	199.50	3	199.17	199.00	-2	2,229	-0.09%
2020/04/27	1.3	197.23	8	196.31	197.00	-6.7	2,265	-0.30%
2020/04/24	4	193.50	0	0.00	193.00	4	2,253	0.18%
2020/04/23	1	194.50	0	0.00	193.50	1	2,248	0.04%
2020/04/21	4	193.00	2	194.00	193.50	2	2,224	0.09%
2020/04/20	5	197.50	1	197.50	197.00	4	2,193	0.18%
2020/04/17	2	198.00	2	199.25	198.00	0	2,186	0.00%
2020/04/16	7	196.00	0	0.00	196.50	7	2,165	0.32%
2020/04/15	2	199.00	0	0.00	198.50	2	2,139	0.09%
2020/04/14	1	199.50	8.1	198.75	198.50	-7.1	2,109	-0.34%
2020/04/13	3.2	196.71	1	197.50	196.50	2.2	2,094	0.10%
2020/04/10	2	196.28	2	196.50	197.50	0	2,090	0.00%
2020/04/09	3	196.50	0	0.00	195.00	3	2,082	0.14%
2020/04/08	3.3	195.46	1	196.00	195.50	2.3	2,062	0.11%
2020/04/07	3.3	197.31	1	196.51	196.00	2.2	2,035	0.11%
2020/04/06	4	193.90	5	195.20	197.00	-1	2,003	-0.05%
2020/04/01	3.1	198.52	1.1	199.95	198.00	2.1	1,965	0.11%
2020/03/31	9	196.28	10	198.10	204.50	-1	1,923	-0.05%
2020/03/30	6	191.92	6	193.00	193.00	0	1,867	0.00%
2020/03/27	7.1	191.86	6	193.00	192.00	1.1	1,830	0.06%
2020/03/26	2.1	186.53	18	184.28	186.00	-15.9	1,776	-0.89%
2020/03/25	39.4	181.30	23	180.96	180.00	16.4	1,753	0.94%
2020/03/24	14.1	177.22	11	179.55	178.00	3.1	1,709	0.18%
2020/03/23	7	173.28	1.1	172.95	170.50	5.9	1,697	0.35%
2020/03/20	32	175.00	26	175.87	175.00	6	1,678	0.36%
2020/03/19	2	177.23	0	174.00	173.00	2	1,594	0.12%
2020/03/17	1.1	185.91	1	185.00	185.00	0.1	1,511	0.01%
2020/03/16	2	187.50	3.2	189.09	185.00	-1.2	1,472	-0.08%
2020/03/13	2.1	184.12	2	185.77	190.00	0.1	1,435	0.01%
2020/03/12	4	194.63	1	193.03	197.00	3	1,355	0.22%
2020/03/11	7	197.86	0.1	199.00	197.50	6.9	1,316	0.52%
2020/03/10	0	201.00	3	198.68	200.00	-3	1,290	-0.23%
2020/03/09	5	199.30	0	0.00	199.50	5	1,259	0.40%
2020/03/06	1	201.50	1	202.50	202.00	0	1,236	0.00%
2020/03/05	0	0.00	0	205.00	203.00	0	1,223	0.00%
2020/03/04	1	202.00	1	204.00	204.00	0	1,218	0.00%
2020/03/03	1	204.00	0	0.00	203.00	1	1,215	0.08%
2020/03/02	0.1	203.00	2	202.50	202.00	-1.9	1,210	-0.16%
2020/02/27	0	0.00	1.2	207.08	206.00	-1.2	1,249	-0.10%
2020/02/26	1	210.50	0	0.00	209.50	1	1,244	0.08%
2020/02/25	1	211.50	1	211.00	211.00	0	1,247	0.00%
2020/02/24	1	212.00	4	211.88	213.00	-3	1,263	-0.24%
2020/02/21	1.1	214.55	0	0.00	214.50	1.1	1,291	0.09%
2020/02/20	0.1	216.50	0	0.00	216.00	0.1	1,331	0.00%
2020/02/18	2	212.25	0	0.00	215.50	2	1,423	0.14%
2020/02/17	2	217.00	2	217.00	216.00	0	1,527	0.00%
2020/02/14	0	219.00	1	218.50	219.00	-1	1,537	-0.06%
2020/02/13	4	218.75	0.1	219.00	218.00	3.9	1,543	0.25%
2020/02/12	0	0.00	0.1	219.50	219.50	-0.1	1,533	-0.01%
2020/02/10	0	219.50	0	0.00	219.50	0	1,539	0.00%
2020/02/07	0.2	222.50	0	0.00	223.00	0.2	1,538	0.01%
2020/02/05	1	220.50	0	0.00	221.00	1	1,540	0.06%
2020/02/04	1	221.50	0	0.00	222.00	1	1,542	0.06%
2020/02/03	1	220.00	1	223.96	221.50	0	1,549	0.00%
2020/01/30	1	223.50	0	0.00	222.50	1	1,531	0.07%
2020/01/20	0.1	234.50	0	0.00	236.00	0.1	1,480	0.01%
2020/01/16	0	0.00	1	234.00	235.00	-1	1,502	-0.07%
2020/01/15	1	234.00	0	0.00	234.00	1	1,510	0.07%
2020/01/13	0	0.00	0	234.50	235.50	0	1,498	0.00%
2020/01/10	2	238.50	2	235.00	234.50	0	1,500	0.00%
2020/01/07	0	0.00	1	232.02	235.00	-1	1,521	-0.07%
2020/01/02	1	231.50	0	0.00	232.00	1	1,530	0.07%
2019/12/31	1	232.00	0	0.00	231.50	1	1,530	0.07%
2019/12/30	1	231.96	0	0.00	232.00	1	1,534	0.07%
2019/12/27	0	0.00	0	234.00	234.50	0	1,561	0.00%
2019/12/25	0	0.00	1	232.00	232.50	-1	1,644	-0.06%
2019/12/23	1	232.00	0	0.00	235.50	1	1,667	0.06%
2019/12/20	1	233.50	0	0.00	233.00	1	1,675	0.06%
2019/12/19	1	233.50	0.1	233.00	233.00	0.9	1,660	0.05%
2019/12/18	0	0.00	1.1	236.18	239.00	-1.1	1,645	-0.07%
2019/12/17	0	0.00	0	234.00	235.00	0	1,630	0.00%
2019/12/16	0	233.00	0	233.00	233.50	0	1,616	0.00%
2019/12/11	0	0.00	1	231.00	231.50	-1	1,593	-0.07%
2019/12/10	0	232.00	0	0.00	233.50	0	1,585	0.00%
2019/12/06	0	0.00	0	231.00	231.00	0	1,580	0.00%
2019/12/04	1	229.50	0	232.50	233.00	1	1,577	0.06%
2019/12/03	0	232.50	1	233.00	233.00	-1	1,570	-0.06%
2019/12/02	2	228.50	0	0.00	229.00	2	1,561	0.13%
2019/11/29	0	0.00	0	229.00	230.50	0	1,559	0.00%
2019/11/28	0	231.00	1	233.00	231.50	-1	1,549	-0.06%
2019/11/27	0	232.00	0.1	232.00	233.00	0	1,546	0.00%
2019/11/26	0.1	232.00	2	233.50	232.00	-2	1,539	-0.13%
2019/11/25	0	235.00	0	0.00	236.00	0	1,459	0.00%
2019/11/22	1	239.50	1.1	238.14	241.00	-0.1	1,453	-0.01%
2019/11/20	1	239.99	0.1	239.00	240.00	0.9	1,414	0.06%
2019/11/19	0	0.00	1	238.00	237.50	-1	1,379	-0.07%
2019/11/18	0	0.00	1	229.50	230.00	-1	1,335	-0.07%
2019/11/15	1	229.00	4.2	228.65	227.50	-3.2	1,309	-0.24%
2019/11/14	2	227.00	5.1	224.13	226.50	-3.1	1,245	-0.25%
2019/11/12	0	0.00	1	212.50	213.50	-1	1,153	-0.09%
2019/11/11	0	0.00	1	211.94	211.00	-1	1,163	-0.09%
2019/11/07	0	0.00	1	215.00	215.00	-1	1,154	-0.09%
2019/11/06	0.1	213.00	1	213.00	214.00	-1	1,149	-0.08%
2019/11/05	0	0.00	1.4	212.50	213.50	-1.4	1,165	-0.12%
2019/11/04	1	210.50	0.1	211.00	212.00	0.9	1,175	0.08%
2019/10/31	1	208.00	0	0.00	206.50	1	1,207	0.08%
2019/10/30	1	208.00	0	0.00	209.50	1	1,223	0.08%
2019/10/29	1	210.00	0	0.00	209.50	1	1,243	0.08%
2019/10/24	1	211.50	0	0.00	211.50	1	1,243	0.08%
2019/10/22	0.1	207.00	3	208.50	208.00	-2.9	1,248	-0.23%
2019/10/18	0	0.00	1	208.00	206.50	-1	1,261	-0.08%
2019/10/17	0	0.00	3.1	209.64	209.50	-3.1	1,280	-0.24%
2019/10/16	1.1	206.50	7	206.00	207.00	-6	1,271	-0.47%
2019/10/15	0	0.00	1	201.50	202.00	-1	1,251	-0.08%
2019/10/14	1	200.00	0	0.00	200.00	1	1,239	0.08%
2019/10/09	1	202.49	2.1	202.46	200.50	-1	1,234	-0.08%
2019/10/08	0	0.00	2	202.75	202.50	-2	1,238	-0.16%
2019/10/07	0	0.00	1	200.50	200.50	-1	1,234	-0.08%
2019/10/04	2.2	199.59	3	200.50	200.00	-0.8	1,234	-0.06%
2019/10/03	3	197.67	0.1	200.00	199.00	2.9	1,233	0.24%
2019/10/02	4	200.13	0	0.00	200.00	4	1,243	0.32%
2019/10/01	6	200.25	0	0.00	199.00	6	1,249	0.48%
2019/09/23	0.1	210.00	0	0.00	211.00	0.1	1,235	0.01%
2019/09/20	0.1	210.00	0	210.00	211.00	0.1	1,244	0.01%
2019/09/18	0	0.00	1	210.50	210.00	-1	1,237	-0.08%
2019/09/17	0	0.00	1	209.00	209.50	-1	1,228	-0.08%
2019/09/16	1	208.50	0.1	209.00	209.00	0.9	1,235	0.07%
2019/09/11	0	0.00	2	208.00	208.00	-2	1,250	-0.16%
2019/09/10	1	207.50	0	0.00	207.50	1	1,249	0.08%
2019/09/09	0	0.00	2	206.25	207.50	-2	1,242	-0.16%
2019/09/06	0	0.00	1	207.00	207.00	-1	1,231	-0.08%
2019/09/05	1	209.50	0	207.50	207.00	1	1,218	0.08%
2019/09/04	3	205.83	0	0.00	207.50	3	1,213	0.25%
2019/09/03	1	205.50	0	0.00	203.00	1	1,211	0.08%
2019/09/02	0.1	205.00	1	205.00	205.00	-1	1,211	-0.08%
2019/08/30	0	0.00	2	202.29	204.00	-2	1,207	-0.17%
2019/08/29	0	0.00	3	201.00	200.50	-3	1,203	-0.25%
2019/08/27	2	199.50	0	0.00	201.00	2	1,209	0.17%
2019/08/26	0	200.00	0	0.00	199.00	0	1,208	0.00%
2019/08/23	1.1	200.10	0	0.00	200.50	1.1	1,212	0.09%
2019/08/22	0	0.00	0.3	201.00	200.50	-0.3	1,214	-0.02%
2019/08/21	0.1	199.50	0	0.00	199.00	0.1	1,258	0.01%
2019/08/20	1	199.00	1	199.50	199.00	0	1,254	0.00%
2019/08/16	2.2	200.10	0	0.00	199.00	2.2	1,250	0.17%
2019/08/15	1	197.00	2	198.50	199.50	-1	1,240	-0.08%
2019/08/14	4	202.25	0	0.00	201.50	4	1,232	0.32%
2019/08/07	1	202.50	0	0.00	204.50	1	1,230	0.08%
2019/08/06	1	203.00	0	0.00	204.00	1	1,219	0.08%
2019/08/05	0	0.00	2	207.00	205.50	-2	1,203	-0.17%
2019/08/02	3	210.17	2	212.00	211.00	1	1,190	0.08%
2019/08/01	5	215.50	0	0.00	214.50	5	1,170	0.43%
2019/07/31	1	218.00	0	0.00	222.00	1	1,140	0.09%
2019/07/30	4	222.50	0	0.00	223.50	4	1,110	0.36%
2019/07/29	1	218.00	0	219.50	220.50	1	1,104	0.09%
2019/07/26	1.1	218.00	1	218.00	217.50	0.1	1,100	0.00%
2019/07/25	1.1	220.45	1	220.49	220.00	0.1	1,089	0.01%
2019/07/24	1	226.00	0	0.00	226.00	1	1,072	0.09%
2019/07/23	0	0.00	1	224.00	224.50	-1	1,053	-0.09%
2019/07/22	0	0.00	0	223.00	224.00	0	1,045	0.00%
2019/07/19	1.2	221.50	1	222.00	222.00	0.2	1,030	0.02%
2019/07/17	0	0.00	1	215.00	216.50	-1	1,005	-0.10%
2019/07/16	0	216.50	1.2	216.50	215.50	-1.2	1,004	-0.12%
2019/07/12	1	215.50	0	0.00	215.50	1	987	0.10%
2019/07/11	1	216.00	0	0.00	216.00	1	997	0.10%
2019/07/10	3.1	215.68	0	0.00	215.50	3.1	1,005	0.31%
2019/07/09	0	0.00	1	218.00	216.00	-1	1,007	-0.10%
2019/07/08	2	218.50	1	217.50	218.00	1	1,004	0.10%
2019/07/05	1.2	229.78	0	0.00	232.00	1.2	972	0.13%
2019/07/04	0	228.00	0	0.00	228.00	0	967	0.00%
2019/07/03	0	0.00	1	223.50	224.50	-1	957	-0.10%
2019/07/02	2	223.00	0	0.00	223.50	2	957	0.21%
2019/07/01	0	0.00	1	226.00	223.50	-1	939	-0.11%
2019/06/28	0	223.00	1	223.50	223.00	-1	937	-0.11%
2019/06/27	0	0.00	1	226.00	225.50	-1	936	-0.11%
2019/06/26	0	223.00	0	0.00	223.00	0	942	0.00%
2019/06/20	0	0.00	0	226.00	226.50	0	941	-0.01%
2019/06/19	0	0.00	0	224.00	225.00	0	943	0.00%
2019/06/14	1	217.00	0	0.00	216.50	1	937	0.11%
2019/06/13	0.1	218.00	0	0.00	218.00	0.1	936	0.01%
2019/06/11	0	218.50	0	0.00	218.50	0	955	0.00%
2019/06/06	1.2	216.93	0	0.00	216.50	1.2	964	0.12%
2019/06/05	1	219.00	0	0.00	218.00	1	973	0.10%
2019/05/29	1	213.04	0	0.00	213.00	1	975	0.11%
2019/05/22	3	217.83	0	0.00	217.50	3	997	0.30%
2019/05/21	1	222.00	0	0.00	221.00	1	999	0.10%
2019/05/15	0	0.00	1	214.50	215.00	-1	980	-0.10%
2019/05/14	1	216.00	0	0.00	214.00	1	982	0.10%
2019/05/09	1	226.00	0	0.00	223.00	1	1,012	0.10%
2019/05/08	0.1	230.00	0	0.00	230.00	0.1	1,003	0.01%
2019/05/06	1	232.00	0	233.50	233.50	1	1,008	0.10%
2019/04/30	0	235.50	0	0.00	236.00	0	1,024	0.00%
2019/04/29	0	0.00	0.2	235.00	236.00	-0.2	1,023	-0.02%
2019/04/16	0	0.00	1	235.50	237.50	-1	1,099	-0.09%
2019/04/12	0	0.00	1	230.50	230.00	-1	1,117	-0.09%
2019/04/08	0.1	229.00	1	230.50	230.00	-0.9	1,090	-0.08%
2019/04/03	0	0.00	0.1	225.00	226.00	-0.1	1,069	-0.01%
2019/04/02	0.1	224.50	1	225.00	225.50	-0.9	1,068	-0.09%
2019/04/01	0.1	221.50	1	224.50	222.50	-1	1,061	-0.09%
2019/03/28	0.1	220.00	0	0.00	221.00	0.1	1,053	0.00%
2019/03/25	3	219.50	0	0.00	219.00	3	1,100	0.27%
2019/03/22	1	227.00	1	228.00	228.00	0	1,101	0.00%
2019/03/20	0	0.00	2	226.00	226.00	-2	1,113	-0.18%
2019/03/15	0.1	223.50	0	0.00	225.00	0.1	1,152	0.01%
2019/03/14	0	0.00	1	225.00	225.00	-1	1,139	-0.09%
2019/03/13	0	0.00	1	222.50	223.50	-1	1,159	-0.09%
2019/03/12	1	223.00	0	220.50	221.00	1	1,157	0.08%
2019/03/06	1	222.00	0	0.00	222.00	1	1,218	0.08%
2019/03/05	0	0.00	1	220.00	221.00	-1	1,242	-0.08%
2019/03/04	1	216.00	1	222.00	221.00	0	1,257	0.00%
2019/02/27	4.1	222.33	0	0.00	219.50	4.1	1,233	0.33%
2019/02/21	0	0.00	1	229.50	229.00	-1	1,220	-0.08%
2019/02/15	1	226.00	0	0.00	225.00	1	1,374	0.07%
2019/02/13	1	227.00	0	0.00	227.00	1	1,381	0.08%
2019/01/30	0	0.00	0.2	234.00	236.00	-0.2	1,353	-0.01%
2019/01/29	0	225.00	0	0.00	226.00	0	1,337	0.00%
2019/01/14	0	0.00	0	221.00	222.50	0	1,426	0.00%
2019/01/11	1	224.50	1	224.50	224.50	0	1,456	0.00%
2019/01/09	1	220.50	11	218.86	221.00	-10	1,463	-0.68%
2019/01/08	4	213.13	1	215.50	216.00	3	1,445	0.21%
2019/01/07	0	0.00	5.1	215.00	216.00	-5.1	1,448	-0.35%
2019/01/04	0	0.00	2	208.75	209.50	-2	1,442	-0.14%
2019/01/02	0	0.00	1	204.00	203.50	-1	1,459	-0.07%
2018/12/28	0	200.00	0	0.00	201.50	0	1,462	0.00%
2018/12/27	0	0.00	1	200.00	200.00	-1	1,460	-0.07%
2018/12/26	1.1	201.23	0	0.00	198.50	1.1	1,470	0.07%
2018/12/24	1	199.50	0	0.00	202.50	1	1,501	0.07%
2018/12/21	3	202.17	3	201.00	203.50	0	1,521	0.00%
2018/12/20	2.1	206.76	0	0.00	206.00	2.1	1,508	0.14%
2018/12/19	0	0.00	0.1	216.00	218.00	-0.1	1,489	-0.01%
2018/12/18	0.1	209.00	0	0.00	209.50	0.1	1,479	0.01%
2018/12/17	0	0.00	1	212.00	209.50	-1	1,486	-0.07%
2018/12/14	1.2	207.00	0	0.00	207.00	1.2	1,471	0.08%
2018/12/06	1	214.50	1	215.00	212.00	0	1,436	0.00%
2018/12/05	1	215.50	1	216.50	215.50	0	1,421	0.00%
2018/12/04	10	221.40	0	0.00	219.50	10	1,420	0.70%
2018/12/03	0	0.00	11	221.50	225.00	-11	1,413	-0.78%
2018/11/29	11	219.23	8	221.00	218.00	3	1,368	0.22%
2018/11/28	4.1	213.09	1	218.00	220.50	3.1	1,353	0.23%
2018/11/27	5	216.90	0	0.00	217.00	5	1,329	0.38%
2018/11/26	1	219.00	9.1	221.32	220.00	-8.1	1,333	-0.61%
2018/11/23	5	217.10	1	217.00	216.50	4	1,334	0.30%
2018/11/22	4	215.88	1	220.00	220.00	3	1,333	0.22%
2018/11/21	0	0.00	1	218.50	220.00	-1	1,315	-0.08%
2018/11/19	1	216.00	0	0.00	215.00	1	1,285	0.08%
2018/11/16	1	216.50	1	218.00	217.50	0	1,279	0.00%
2018/11/15	10.1	208.45	11	207.32	213.50	-0.9	1,272	-0.07%
2018/11/14	3	207.67	0	0.00	208.00	3	1,238	0.24%
2018/11/13	1	224.50	2.1	227.53	228.00	-1.1	1,191	-0.09%
2018/11/12	7	227.14	5	232.00	228.00	2	1,201	0.17%
2018/11/08	0	232.50	0	0.00	232.00	0	1,243	0.00%
2018/11/07	1	232.50	0	0.00	233.50	1	1,290	0.08%
2018/11/02	0.1	237.00	0	0.00	237.00	0.1	1,313	0.01%
2018/10/31	0	0.00	1	228.50	229.00	-1	1,307	-0.08%
2018/10/25	0	0.00	1	229.00	228.00	-1	1,317	-0.08%
2018/10/24	1	229.00	0	0.00	229.00	1	1,369	0.07%
2018/10/22	0.1	230.00	1	228.50	229.00	-0.9	1,366	-0.06%
2018/10/17	0	239.00	0	0.00	238.50	0	1,356	0.00%
2018/10/15	0.1	238.50	0	0.00	237.50	0.1	1,362	0.01%
2018/10/11	1.1	240.16	0	241.50	239.00	1.1	1,403	0.08%
2018/10/09	1	251.50	1	254.00	252.00	0	1,391	0.00%
2018/10/05	1	248.00	0	0.00	247.50	1	1,394	0.07%
2018/10/03	1.1	253.45	0	0.00	252.00	1.1	1,438	0.08%
2018/09/25	0	0.00	1	257.00	258.50	-1	1,479	-0.07%
2018/09/17	1	249.50	0	0.00	250.50	1	1,514	0.07%
2018/09/13	1.1	250.68	0	0.00	251.50	1.1	1,548	0.07%
2018/09/12	0	256.00	0	0.00	257.50	0	1,552	0.00%
2018/09/11	0	255.00	0	0.00	256.00	0	1,559	0.00%
2018/09/04	0	0.00	0.1	259.50	259.50	-0.1	1,593	0.00%
2018/09/03	0.1	259.00	0.1	259.00	260.00	0.1	1,599	0.00%
2018/08/29	0	0.00	1	256.00	257.50	-1	1,605	-0.06%
2018/08/28	0	0.00	1	256.00	255.00	-1	1,611	-0.06%
2018/08/27	0	0.00	1	253.50	253.00	-1	1,619	-0.06%
2018/08/23	1	250.00	0	0.00	252.50	1	1,670	0.06%
2018/08/14	1	250.00	0	0.00	249.50	1	1,553	0.06%
2018/08/13	1	252.00	0	0.00	254.50	1	1,520	0.07%
2018/07/31	0	0.00	1	268.00	263.50	-1	1,580	-0.06%
2018/07/20	0	260.00	0	0.00	260.50	0	1,477	0.00%
2018/07/05	0.1	261.00	0	0.00	261.00	0.1	1,321	0.00%
2018/07/03	0.1	261.00	0	261.00	260.00	0.1	1,321	0.01%
2018/06/13	0.1	279.50	0	0.00	281.00	0.1	1,147	0.00%
2018/05/31	1	274.00	0	0.00	271.50	1	1,161	0.09%
2018/05/30	0	0.00	1	273.50	272.50	-1	1,131	-0.09%
2018/05/28	0	276.50	0	0.00	277.50	0	1,140	0.00%
2018/05/23	1	276.50	0	0.00	276.50	1	1,184	0.08%
2018/04/16	0	0.00	0	276.50	276.50	0	1,360	0.00%
2018/03/23	0	0.00	0	271.50	270.50	0	1,374	0.00%
2018/03/22	0	0.00	0.2	277.00	277.50	-0.2	1,363	-0.02%
2018/03/16	0	275.50	0	0.00	276.00	0	1,388	0.00%
2018/03/15	0	276.00	0	276.00	275.00	0	1,373	0.00%
2018/03/13	0	0.00	3	275.50	276.50	-3	1,387	-0.22%
2018/03/07	0	271.00	0	0.00	272.00	0	1,382	0.00%
2018/03/02	3	271.00	0	0.00	271.50	3	1,424	0.21%
2018/02/27	0	0.00	1	273.00	277.00	-1	1,392	-0.07%
2018/02/26	0.1	272.00	0	0.00	272.00	0.1	1,368	0.01%
2018/02/22	0.1	271.00	0	0.00	272.00	0.1	1,374	0.01%
2018/02/21	1	271.00	0	0.00	271.00	1	1,366	0.07%
2018/02/05	0	0.00	0	276.50	276.50	0	1,337	0.00%
2018/01/18	0	0.00	0	277.50	279.50	0	1,252	0.00%