華碩 (2357)-國泰-館前券商分點個股進出

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
420.5
漲跌
▲11.0
漲幅
+2.69%
成交量
2,190張
產業
上市電腦週邊類股
1256人加入追蹤

立即追蹤
本地時間:13:35(已收盤)

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

華碩 (2357)籌碼相關－國泰-館前券商分點個股進出

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-館前券商分點個股進出
國泰-館前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
2024/04/24	0.6	419.93	9.6	419.32	420.50	-9	3,692	-0.24%
2024/04/23	5.4	409.64	2	411.02	409.50	3.4	3,739	0.09%
2024/04/22	3.1	416.58	6.1	414.34	413.50	-3	3,758	-0.08%
2024/04/19	9.6	415.51	16.2	417.91	413.50	-6.6	3,769	-0.18%
2024/04/18	6.2	427.26	1.2	427.62	427.00	5.1	3,771	0.13%
2024/04/17	2.1	428.30	2	429.75	428.50	0.1	3,769	0.00%
2024/04/16	10.4	428.93	4.2	427.47	425.50	6.2	3,796	0.16%
2024/04/15	3.1	443.62	15.1	440.40	440.50	-12	3,792	-0.32%
2024/04/12	22.5	445.38	11.2	446.34	443.50	11.3	3,817	0.30%
2024/04/11	7	441.46	17.6	445.89	453.50	-10.6	3,815	-0.28%
2024/04/10	11.3	443.20	11.4	439.29	435.00	-0.1	3,840	0.00%
2024/04/09	3.1	424.82	2.1	424.53	425.00	1	3,928	0.03%
2024/04/08	8.3	421.84	5.2	425.69	426.00	3.1	3,980	0.08%
2024/04/03	3	423.17	1	424.49	422.50	2	4,027	0.05%
2024/04/02	1.2	421.92	0.2	424.78	423.00	1	4,119	0.03%
2024/04/01	7.2	424.52	4.9	426.18	423.00	2.3	4,245	0.05%
2024/03/29	2.3	425.33	1.1	427.03	429.50	1.2	4,283	0.03%
2024/03/28	8.4	420.60	16.2	425.15	423.50	-7.8	4,393	-0.18%
2024/03/27	0	423.50	4.3	422.24	424.50	-4.3	4,433	-0.10%
2024/03/26	2.9	420.46	2.1	417.29	417.00	0.8	4,571	0.02%
2024/03/25	2.3	424.63	6	423.10	423.50	-3.7	4,795	-0.08%
2024/03/22	13	424.85	23.3	425.86	421.50	-10.3	4,875	-0.21%
2024/03/21	5.4	418.40	1.1	419.07	420.00	4.4	4,920	0.09%
2024/03/20	8.4	414.16	13.9	417.32	414.00	-5.5	4,950	-0.11%
2024/03/19	122.4	409.84	3.1	411.21	407.50	119.3	4,959	2.41%	大買/鉅額交易
2024/03/18	51.4	412.22	14.1	414.76	408.50	37.3	4,989	0.75%
2024/03/15	106	431.16	14.2	430.45	429.00	91.8	4,836	1.90%	大買/
2024/03/14	13.5	431.07	8.2	435.43	433.50	5.4	4,770	0.11%
2024/03/13	11.6	440.32	1	440.52	436.00	10.6	4,775	0.22%
2024/03/12	52.3	441.16	0.1	445.32	441.00	52.1	4,735	1.10%
2024/03/11	15.4	443.46	3.1	441.75	444.00	12.3	4,728	0.26%
2024/03/08	4.2	455.24	1.2	453.39	452.50	3	4,714	0.06%
2024/03/07	9.6	464.10	0.2	463.93	462.00	9.3	4,712	0.20%
2024/03/06	6.1	466.76	3.6	469.14	471.00	2.4	4,743	0.05%
2024/03/05	2.2	463.74	15.8	467.13	466.00	-13.7	4,858	-0.28%
2024/03/04	11.3	458.92	12.2	461.41	457.00	-1	4,889	-0.02%
2024/03/01	6	456.75	4.4	463.71	457.00	1.6	4,918	0.03%
2024/02/29	5.7	453.12	4.9	456.77	455.00	0.8	4,952	0.02%
2024/02/27	65.6	454.95	6.1	458.83	454.50	59.5	4,896	1.22%
2024/02/26	7.5	469.37	2.3	467.32	470.50	5.1	4,825	0.11%
2024/02/23	4.5	477.02	21.4	478.93	474.00	-16.9	4,846	-0.35%
2024/02/22	9.2	469.23	5	470.10	469.00	4.2	4,865	0.09%
2024/02/21	27.7	474.17	13.4	475.02	469.00	14.3	4,870	0.29%
2024/02/20	8.7	474.08	8.4	472.08	473.00	0.3	4,942	0.01%
2024/02/19	4.4	471.34	3.3	474.43	477.50	1.1	5,000	0.02%
2024/02/16	26.1	482.17	96.8	481.48	479.50	-70.7	5,085	-1.39%
2024/02/15	2.2	464.27	9.6	463.92	464.00	-7.4	5,204	-0.14%
2024/02/05	6.1	450.35	2	453.75	452.00	4.1	5,142	0.08%
2024/02/02	6.6	453.70	7.6	454.53	455.00	-1	5,119	-0.02%
2024/02/01	2.2	444.84	1.4	446.17	447.00	0.8	5,091	0.02%
2024/01/31	2.1	445.69	4.1	448.13	445.50	-2	5,090	-0.04%
2024/01/30	11.2	442.47	12.1	449.16	447.50	-0.9	5,053	-0.02%
2024/01/29	3.2	444.04	1	444.50	444.00	2.2	5,036	0.04%
2024/01/26	18.5	441.04	2.1	437.83	439.00	16.4	5,032	0.33%
2024/01/25	0.1	457.51	13.7	457.18	458.00	-13.6	4,986	-0.27%
2024/01/24	6.2	457.74	2	459.75	455.00	4.2	4,978	0.08%
2024/01/23	6.2	456.73	2	456.00	456.50	4.2	4,994	0.08%
2024/01/22	2.1	456.81	10.3	461.74	459.50	-8.2	4,992	-0.16%
2024/01/19	5.1	451.55	9.8	452.44	455.00	-4.7	4,991	-0.09%
2024/01/18	3	443.84	7	448.79	445.00	-4	4,973	-0.08%
2024/01/17	5.1	438.71	11.1	438.55	439.00	-5.9	4,938	-0.12%
2024/01/16	7.7	441.13	4.1	440.77	440.50	3.6	4,893	0.07%
2024/01/15	2.7	450.69	3.1	450.54	447.00	-0.4	4,876	-0.01%
2024/01/12	24.2	449.15	24.9	449.35	448.50	-0.7	4,950	-0.01%
2024/01/11	1.6	457.53	0.1	459.05	461.00	1.5	4,942	0.03%
2024/01/10	10.4	460.11	9.4	461.43	461.00	1	5,046	0.02%
2024/01/09	5.1	456.12	10.2	457.09	455.00	-5.1	5,028	-0.10%
2024/01/08	13.4	459.06	9.1	459.13	453.50	4.4	5,006	0.09%
2024/01/05	13.3	456.34	5.1	455.64	454.00	8.2	5,020	0.16%
2024/01/04	118.7	453.29	6.5	456.25	454.00	112.2	5,018	2.24%	大買/鉅額交易
2024/01/03	141.5	470.34	39.8	468.89	465.00	101.7	4,963	2.05%	大買/鉅額交易
2024/01/02	16.2	485.57	21.7	484.79	485.00	-5.5	4,821	-0.11%
2023/12/29	16.4	491.94	12.1	492.13	489.50	4.3	4,807	0.09%
2023/12/28	12.2	495.55	25.8	493.62	492.00	-13.6	4,790	-0.28%
2023/12/27	24.8	484.63	133.8	487.38	491.50	-109.1	4,704	-2.32%	大賣/鉅額交易
2023/12/26	7.6	470.37	7.5	470.99	472.00	0.1	4,594	0.00%
2023/12/25	29.8	468.08	93.7	469.58	471.50	-63.9	4,568	-1.40%
2023/12/22	11.3	450.69	23.4	451.73	453.50	-12.1	4,482	-0.27%
2023/12/21	54.3	455.30	61.9	454.24	453.50	-7.6	4,442	-0.17%
2023/12/20	94	449.44	259.7	445.81	450.00	-165.7	4,300	-3.85%	大賣/鉅額交易
2023/12/19	38.2	428.72	23.2	425.89	424.50	14.9	4,074	0.37%
2023/12/18	28.2	426.30	147.5	423.49	428.50	-119.3	4,019	-2.97%	大賣/鉅額交易
2023/12/15	2	410.96	7.2	408.68	406.00	-5.2	3,923	-0.13%
2023/12/14	6.4	409.37	11.3	410.70	411.00	-4.9	3,868	-0.13%
2023/12/13	33.2	407.91	33.5	405.46	407.50	-0.2	3,860	-0.01%
2023/12/12	0.5	394.92	2.7	395.41	393.00	-2.3	3,819	-0.06%
2023/12/11	3.9	395.49	1.2	400.75	396.50	2.7	3,836	0.07%
2023/12/08	7.5	399.06	58.7	399.05	398.50	-51.2	3,873	-1.32%
2023/12/07	3.4	392.95	7	394.60	393.50	-3.6	4,021	-0.09%
2023/12/06	3.1	391.89	56.2	391.21	393.50	-53	4,151	-1.28%
2023/12/05	2	387.70	4.4	388.99	390.50	-2.4	4,148	-0.06%
2023/12/04	2.6	387.90	1.1	391.19	387.00	1.6	4,144	0.04%
2023/12/01	2.1	388.24	0.1	388.50	388.00	2	4,185	0.05%
2023/11/30	2.2	384.05	4.5	392.59	393.50	-2.3	4,223	-0.06%
2023/11/29	1.1	386.22	11.2	388.89	390.00	-10	4,136	-0.24%
2023/11/28	1	380.47	1.4	381.87	385.50	-0.3	4,131	-0.01%
2023/11/27	2.5	374.99	3.4	375.79	377.00	-0.9	4,197	-0.02%
2023/11/24	2.2	380.43	1.4	379.37	383.50	0.8	4,228	0.02%
2023/11/22	8.4	385.01	1	382.51	384.50	7.4	4,378	0.17%
2023/11/21	3.1	388.76	3	388.50	389.00	0.1	4,530	0.00%
2023/11/20	9.4	388.64	2.1	389.00	391.00	7.3	4,816	0.15%
2023/11/17	39	392.23	80.4	392.95	392.50	-41.4	5,104	-0.81%
2023/11/16	26	382.06	16.1	384.36	380.50	9.9	5,189	0.19%
2023/11/15	12.1	396.83	19.2	397.40	391.50	-7.1	5,213	-0.14%
2023/11/14	25	389.34	97	390.55	396.00	-72	5,241	-1.37%
2023/11/13	2.2	354.50	3.1	359.98	360.00	-0.8	5,176	-0.02%
2023/11/10	0.1	353.16	0.1	353.34	355.50	-0.1	5,331	0.00%
2023/11/09	5.1	352.94	5	356.30	357.00	0.1	5,559	0.00%
2023/11/08	16.1	357.53	5	361.99	357.50	11.1	5,787	0.19%
2023/11/07	2.3	354.12	0	0.00	353.50	2.3	5,860	0.04%
2023/11/06	1.1	360.41	2.1	359.96	360.50	-1.1	6,014	-0.02%
2023/11/03	10.2	352.53	2.2	353.37	355.00	7.9	6,291	0.13%
2023/11/02	4.1	350.35	24	349.98	351.00	-20	6,358	-0.31%
2023/11/01	4	338.02	5	340.70	343.00	-1	6,433	-0.01%
2023/10/31	4	340.13	0	0.00	338.00	4	6,505	0.06%
2023/10/30	0.1	347.12	0	347.91	346.50	0.1	6,606	0.00%
2023/10/27	33	348.83	41.1	350.87	346.50	-8	6,804	-0.12%
2023/10/26	3.1	339.51	5	337.70	339.00	-2	7,144	-0.03%
2023/10/25	7.2	341.87	9.2	343.34	342.50	-2	7,546	-0.03%
2023/10/24	3.1	337.88	0.5	339.35	341.00	2.6	7,672	0.03%
2023/10/23	2.5	334.85	3.1	335.31	334.00	-0.6	7,865	-0.01%
2023/10/20	18.5	337.40	9.2	336.59	337.00	9.4	8,435	0.11%
2023/10/19	23.1	341.02	19.9	343.60	344.50	3.2	8,786	0.04%
2023/10/18	13.2	349.86	15.4	348.97	350.50	-2.1	8,958	-0.02%
2023/10/17	1.1	360.56	2	362.75	360.50	-0.9	8,836	-0.01%
2023/10/16	2.7	362.19	0	0.00	363.00	2.7	8,822	0.03%
2023/10/13	12.1	366.96	2	367.49	365.00	10	8,882	0.11%
2023/10/12	4.4	377.57	3	376.50	377.50	1.4	8,826	0.02%
2023/10/11	12.3	379.00	5.1	381.93	376.50	7.2	8,776	0.08%
2023/10/06	2.7	377.34	4	379.49	379.50	-1.3	8,736	-0.02%
2023/10/05	21.1	380.92	24.3	380.66	380.00	-3.2	8,746	-0.04%
2023/10/04	2.3	368.33	7.4	370.06	370.50	-5.1	8,712	-0.06%
2023/10/03	14.2	367.19	4	368.75	366.50	10.2	8,676	0.12%
2023/10/02	3.1	372.31	12.1	371.30	372.50	-9	8,663	-0.10%
2023/09/28	4.1	366.11	2.4	365.97	367.00	1.6	8,657	0.02%
2023/09/27	9	362.77	5	362.31	364.00	4	8,639	0.05%
2023/09/26	2	355.77	5.2	357.38	358.00	-3.1	8,690	-0.04%
2023/09/25	1.1	359.36	2	359.01	359.50	-0.9	8,693	-0.01%
2023/09/22	3	353.34	3.1	356.57	357.50	-0.1	8,701	0.00%
2023/09/21	9.7	355.52	23.2	355.51	355.00	-13.6	8,709	-0.16%
2023/09/20	4	361.38	1.4	361.23	360.50	2.6	8,673	0.03%
2023/09/19	14	365.21	19	361.06	360.50	-5	8,660	-0.06%
2023/09/18	13.1	359.53	0.4	360.73	359.50	12.8	8,689	0.15%
2023/09/15	25.5	370.41	22	367.57	366.50	3.5	8,666	0.04%
2023/09/14	3.3	375.99	8.3	374.49	373.50	-5	8,636	-0.06%
2023/09/13	9.1	367.22	10.4	366.76	369.50	-1.4	8,640	-0.02%
2023/09/12	70	366.45	40.3	362.41	363.50	29.6	8,626	0.34%
2023/09/11	33.9	383.97	10.7	381.57	380.00	23.2	8,450	0.27%
2023/09/08	12.4	402.40	14.1	401.96	403.50	-1.7	8,321	-0.02%
2023/09/07	1.1	400.00	1.1	399.18	401.00	0	8,312	0.00%
2023/09/06	28.3	403.79	27.8	403.42	403.50	0.5	8,323	0.01%
2023/09/05	28.2	391.08	17.7	392.22	394.00	10.6	8,261	0.13%
2023/09/04	5.3	399.00	7.3	398.31	400.00	-2	8,185	-0.02%
2023/09/01	13.3	402.92	23	404.83	400.00	-9.7	8,141	-0.12%
2023/08/31	9.3	398.80	27.2	399.69	402.50	-17.9	8,088	-0.22%
2023/08/30	46.5	407.66	49.7	404.77	403.00	-3.2	7,987	-0.04%
2023/08/29	33.4	404.39	24.3	404.00	405.00	9	7,952	0.11%
2023/08/28	38.7	402.44	32.6	403.76	405.00	6.1	7,874	0.08%
2023/08/25	30.1	414.00	27.8	415.36	413.00	2.4	7,797	0.03%
2023/08/24	100.9	428.48	93.9	429.39	428.00	7.1	7,619	0.09%
2023/08/23	52.3	411.48	91.5	409.12	414.50	-39.2	7,286	-0.54%
2023/08/22	34.3	392.87	56.6	393.55	395.00	-22.4	6,977	-0.32%
2023/08/21	12.1	387.17	13.2	386.82	386.00	-1.1	6,801	-0.02%
2023/08/18	29	387.04	16.2	387.45	384.00	12.8	6,711	0.19%
2023/08/17	16.1	387.06	33.3	388.25	393.50	-17.3	6,589	-0.26%
2023/08/16	18.4	385.02	32.9	383.66	389.50	-14.4	6,441	-0.22%
2023/08/15	60.3	384.33	59.8	386.09	385.00	0.5	6,292	0.01%
2023/08/14	28.7	373.06	32.6	374.05	371.00	-3.9	6,106	-0.06%
2023/08/11	11.7	367.39	16.7	369.89	368.00	-5	5,904	-0.08%
2023/08/10	23.5	358.87	22.2	364.13	368.50	1.2	5,859	0.02%
2023/08/09	50	381.50	43	382.35	379.00	7	5,819	0.12%
2023/08/08	4.5	365.80	8.7	366.89	376.00	-4.2	5,538	-0.08%
2023/08/07	19.2	368.75	118.4	368.41	370.50	-99.2	5,464	-1.82%	大賣/
2023/08/04	9.3	360.26	29.2	360.51	362.00	-19.9	5,375	-0.37%
2023/08/02	22.3	363.35	19.2	363.87	361.50	3.1	5,309	0.06%
2023/08/01	105	368.38	36	371.38	372.00	69	5,172	1.33%	大買/
2023/07/31	94.6	377.06	46.8	374.87	364.00	47.8	4,965	0.96%
2023/07/28	96.3	378.87	97.1	378.81	388.00	-0.8	4,596	-0.02%
2023/07/27	22.1	360.92	19.3	359.63	356.00	2.9	4,177	0.07%
2023/07/26	28.3	373.01	36.3	372.57	367.00	-8	4,041	-0.20%
2023/07/25	78.6	382.20	65.2	377.79	367.50	13.4	3,841	0.35%
2023/07/24	31.3	358.48	24.8	363.03	366.00	6.5	3,265	0.20%
2023/07/21	7.5	320.16	25.3	319.91	333.00	-17.9	2,834	-0.63%
2023/07/20	3.2	299.09	5.4	302.11	303.00	-2.3	2,630	-0.09%
2023/07/19	9.3	300.97	3.4	297.54	298.00	6	2,632	0.23%
2023/07/18	23.2	307.47	17	307.48	306.50	6.2	2,622	0.24%
2023/07/17	3.1	298.17	4.1	299.12	299.50	-1	2,539	-0.04%
2023/07/14	1.2	295.07	1	296.50	298.00	0.2	2,542	0.01%
2023/07/13	2.1	297.51	3.1	298.67	295.50	-1	2,539	-0.04%
2023/07/12	4.1	293.77	0	296.00	296.50	4.1	2,533	0.16%
2023/07/11	0.1	294.02	6.1	297.51	296.00	-6	2,513	-0.24%
2023/07/10	2.4	291.94	0.1	292.75	292.00	2.3	2,504	0.09%
2023/07/07	8.4	293.04	0	294.50	293.00	8.4	2,513	0.33%
2023/07/06	0	300.35	3.2	300.07	300.00	-3.2	2,499	-0.13%
2023/07/05	1.1	294.33	1	296.52	296.50	0.1	2,459	0.00%
2023/07/04	21.5	297.22	3.4	293.82	293.50	18	2,441	0.74%
2023/07/03	3.7	314.18	6.3	313.84	312.50	-2.6	2,355	-0.11%
2023/06/30	3.2	313.54	1.1	316.33	314.50	2.1	2,323	0.09%
2023/06/29	2.4	311.41	1	316.50	314.00	1.4	2,295	0.06%
2023/06/28	1.7	315.23	0	0.00	316.00	1.7	2,251	0.07%
2023/06/27	0.4	316.92	5.1	317.18	315.50	-4.7	2,243	-0.21%
2023/06/26	1.3	322.21	12.3	319.39	321.00	-11	2,234	-0.49%
2023/06/21	0.2	313.54	5.1	316.35	314.50	-4.9	2,176	-0.23%
2023/06/20	6.5	309.74	1.2	309.35	310.00	5.3	2,155	0.24%
2023/06/19	4.7	311.90	0.7	312.06	311.00	4	2,126	0.19%
2023/06/16	5.5	315.69	3.8	317.08	316.50	1.7	2,090	0.08%
2023/06/15	3.3	316.56	3.1	320.73	319.50	0.2	2,046	0.01%
2023/06/14	4.3	317.62	0.3	317.85	317.50	4	2,083	0.19%
2023/06/13	7.8	321.48	2.5	322.43	320.00	5.3	2,086	0.26%
2023/06/12	1.4	323.87	0.9	323.39	324.50	0.5	2,090	0.02%
2023/06/09	0.3	315.00	0.1	314.09	315.00	0.2	2,113	0.01%
2023/06/08	0.2	313.42	0.5	314.70	314.00	-0.3	2,231	-0.01%
2023/06/07	0.5	313.46	1.1	314.44	314.50	-0.5	2,271	-0.02%
2023/06/06	0.1	313.00	0	312.00	313.00	0.1	2,281	0.00%
2023/06/05	2.2	313.20	1.5	314.60	313.50	0.7	2,274	0.03%
2023/06/02	1.6	312.55	4.8	312.90	315.00	-3.1	2,258	-0.14%
2023/06/01	0.5	303.31	0.3	305.64	306.00	0.2	2,210	0.01%
2023/05/31	0.1	304.84	0	0.00	305.00	0.1	2,210	0.01%
2023/05/30	0.3	304.21	3.2	304.95	304.00	-3	2,145	-0.14%
2023/05/29	0.5	305.08	0.2	306.14	303.50	0.3	2,141	0.02%
2023/05/26	1	304.57	2.1	307.49	308.50	-1.1	2,151	-0.05%
2023/05/25	1.6	307.12	7	305.57	304.50	-5.5	2,139	-0.25%
2023/05/24	0.4	305.22	0.2	306.01	308.00	0.3	2,123	0.01%
2023/05/23	1.2	307.80	0	307.00	307.00	1.2	2,102	0.06%
2023/05/22	0.2	306.43	0.3	306.75	306.50	-0.1	2,067	0.00%
2023/05/19	0.2	306.95	1.4	306.88	308.00	-1.2	2,056	-0.06%
2023/05/18	2.1	306.06	13.9	308.40	308.00	-11.7	2,048	-0.57%
2023/05/17	1.4	303.88	5.8	302.47	303.50	-4.4	2,003	-0.22%
2023/05/16	10.3	303.42	19.8	302.68	303.50	-9.5	1,969	-0.48%
2023/05/15	22.7	302.92	74.2	303.13	303.50	-51.4	1,938	-2.65%
2023/05/12	3.6	283.44	4.1	282.65	281.50	-0.5	1,835	-0.03%
2023/05/11	1.4	287.22	1.2	289.61	286.50	0.3	1,822	0.01%
2023/05/10	1.2	289.03	1.1	289.82	291.50	0.1	1,833	0.00%
2023/05/09	0	289.50	5.7	290.27	292.00	-5.7	1,838	-0.31%
2023/05/08	1.2	288.85	3.1	289.30	288.50	-1.9	1,838	-0.10%
2023/05/05	4.1	287.36	2.1	288.49	289.00	2	1,843	0.11%
2023/05/04	1.1	288.63	6.2	291.37	292.00	-5.1	1,839	-0.28%
2023/05/03	0.1	285.86	3.8	287.02	287.50	-3.7	1,815	-0.20%
2023/05/02	0	285.00	2.6	285.72	286.00	-2.6	1,836	-0.14%
2023/04/28	0.5	280.53	1.1	280.51	282.50	-0.6	1,883	-0.03%
2023/04/27	1	277.00	2.1	279.14	280.00	-1.1	1,875	-0.06%
2023/04/26	1.3	272.48	6.2	274.42	275.50	-4.9	1,849	-0.27%
2023/04/25	0.4	277.03	2.5	277.02	278.00	-2.1	1,826	-0.11%
2023/04/24	1	278.00	2.2	278.64	278.50	-1.2	1,813	-0.07%
2023/04/21	2.2	276.45	1.3	279.36	276.00	0.8	1,804	0.04%
2023/04/20	2.1	276.53	0.2	277.47	276.50	1.9	1,805	0.11%
2023/04/19	0.2	279.28	3	279.83	278.50	-2.8	1,812	-0.15%
2023/04/18	2.4	278.70	2.1	279.89	278.50	0.3	1,797	0.01%
2023/04/17	0.1	279.50	2	280.38	281.00	-1.9	1,797	-0.11%
2023/04/14	0.1	276.50	2.2	276.57	277.50	-2.1	1,782	-0.12%
2023/04/13	2.6	276.28	0.2	278.53	275.50	2.4	1,782	0.14%
2023/04/12	2.6	276.57	2	278.10	278.50	0.6	1,767	0.03%
2023/04/11	0.5	272.38	1	273.01	273.50	-0.5	1,758	-0.03%
2023/04/10	0.1	271.50	0	0.00	271.00	0.1	1,753	0.01%
2023/04/07	0.2	271.12	0	0.00	270.00	0.2	1,756	0.01%
2023/04/06	2.1	270.01	0	272.25	270.50	2	1,759	0.12%
2023/03/31	3.3	272.60	5	272.80	272.50	-1.7	1,754	-0.10%
2023/03/30	2.2	271.47	1	272.48	272.50	1.1	1,830	0.06%
2023/03/29	2	270.98	4	270.88	271.50	-2	1,921	-0.10%
2023/03/28	5.2	269.10	9	270.39	268.50	-3.8	2,048	-0.19%
2023/03/27	0.2	270.41	1	270.98	269.50	-0.9	2,140	-0.04%
2023/03/24	2.1	268.77	1	269.52	270.00	1	2,249	0.05%
2023/03/23	3.3	269.07	1	270.02	269.50	2.2	2,262	0.10%
2023/03/22	7.3	268.44	2	269.00	269.00	5.3	2,269	0.23%
2023/03/21	0.2	267.54	1	267.00	268.50	-0.8	2,271	-0.03%
2023/03/20	1.1	266.56	6.1	266.04	266.00	-5	2,285	-0.22%
2023/03/17	3	266.66	4.3	268.17	271.00	-1.3	2,286	-0.06%
2023/03/16	0.4	263.25	1.6	263.17	263.00	-1.1	2,251	-0.05%
2023/03/15	12.8	262.01	4	261.88	261.50	8.8	2,265	0.39%
2023/03/14	18.8	261.77	8.3	262.93	261.00	10.5	2,266	0.46%
2023/03/13	32.3	268.18	19.9	267.66	266.00	12.4	2,229	0.56%
2023/03/10	0.1	290.50	16.8	290.87	293.00	-16.7	2,144	-0.78%
2023/03/09	2.7	285.19	1.2	284.88	285.50	1.5	2,124	0.07%
2023/03/08	3.2	287.00	1.7	287.39	287.50	1.5	2,156	0.07%
2023/03/07	1.3	288.94	1.4	289.59	289.50	0	2,197	0.00%
2023/03/06	4.3	286.74	1.3	287.83	286.50	3	2,245	0.13%
2023/03/03	3.5	283.63	3.6	283.46	284.00	0	2,294	0.00%
2023/03/02	1.2	277.31	2	279.51	281.00	-0.8	2,339	-0.04%
2023/03/01	0.1	277.71	0	278.29	276.00	0.1	2,381	0.00%
2023/02/24	4.8	279.56	0.1	280.38	278.00	4.7	2,416	0.20%
2023/02/23	1.4	279.79	5.3	280.98	280.50	-3.9	2,425	-0.16%
2023/02/22	3.2	280.43	1	281.00	279.50	2.2	2,431	0.09%
2023/02/21	1.1	278.12	12	278.58	279.50	-10.9	2,444	-0.45%
2023/02/20	3.1	278.68	0.2	279.04	278.00	2.8	2,469	0.11%
2023/02/17	0.2	278.24	0.2	279.00	279.50	0	2,496	0.00%
2023/02/16	1.5	278.03	4	279.38	278.00	-2.5	2,523	-0.10%
2023/02/15	1.2	277.27	4	276.50	276.00	-2.8	2,560	-0.11%
2023/02/14	10.3	276.99	0.1	276.00	276.50	10.3	2,562	0.40%
2023/02/13	0.3	274.14	2.5	273.97	274.50	-2.1	2,581	-0.08%
2023/02/10	8.9	270.75	5.8	271.35	270.00	3.1	2,592	0.12%
2023/02/09	2.1	276.24	2	276.00	276.00	0.1	2,588	0.00%
2023/02/08	12	277.75	4.1	278.00	277.50	8	2,623	0.30%
2023/02/07	0	276.50	1.1	276.21	278.00	-1.1	2,627	-0.04%
2023/02/06	1.1	275.55	0	278.00	276.00	1	2,627	0.04%
2023/02/03	0.1	278.38	3.9	278.05	278.00	-3.8	2,616	-0.15%
2023/02/02	0.1	276.21	1.1	277.13	278.50	-1	2,622	-0.04%
2023/02/01	0.2	275.00	0	275.21	275.00	0.2	2,620	0.01%
2023/01/31	3.7	274.40	2	276.98	272.00	1.7	2,638	0.06%
2023/01/30	0.3	274.34	22.6	275.37	280.00	-22.3	2,630	-0.85%
2023/01/17	4.4	268.97	0.1	270.50	268.00	4.3	2,593	0.17%
2023/01/16	0.2	269.20	1	269.00	269.00	-0.8	2,604	-0.03%
2023/01/13	2.3	267.00	1	267.99	268.00	1.3	2,624	0.05%
2023/01/12	5.1	265.49	0.5	268.28	265.00	4.6	2,691	0.17%
2023/01/11	1.1	269.55	1	269.03	269.00	0.1	2,717	0.00%
2023/01/10	5.5	270.66	2	270.51	269.50	3.5	2,749	0.13%
2023/01/09	0	273.63	3.2	274.00	275.00	-3.1	2,765	-0.11%
2023/01/06	0.1	271.43	0.1	272.50	271.50	0.1	2,772	0.00%
2023/01/05	0.1	271.85	1.1	274.15	271.00	-1	2,797	-0.04%
2023/01/04	0.3	269.14	0.1	269.80	268.50	0.2	2,821	0.01%
2023/01/03	0.2	269.35	0.1	269.57	270.00	0.1	2,886	0.00%
2022/12/30	2	269.00	1	269.01	268.50	1	2,952	0.03%
2022/12/29	1.1	266.49	2	269.00	269.00	-1	2,985	-0.03%
2022/12/28	0.1	269.00	2	269.75	269.00	-1.9	3,006	-0.06%
2022/12/27	1.3	272.30	3	272.17	270.00	-1.7	3,037	-0.06%
2022/12/26	1	272.00	1	271.50	272.00	0	3,054	0.00%
2022/12/23	1.2	270.68	0	272.50	271.00	1.1	3,103	0.04%
2022/12/22	1.1	277.14	5.6	274.18	275.50	-4.5	3,119	-0.14%
2022/12/21	5.2	264.75	1.2	266.10	266.00	4	3,073	0.13%
2022/12/20	1.1	268.00	3.4	268.00	269.00	-2.3	3,000	-0.08%
2022/12/19	2.1	263.79	0.1	265.01	264.00	2	2,914	0.07%
2022/12/16	7.1	262.54	1	265.50	265.50	6.1	2,827	0.22%
2022/12/15	1.4	270.90	0.2	269.05	267.00	1.1	2,764	0.04%
2022/12/14	0.2	271.80	2.8	272.35	273.00	-2.6	2,793	-0.09%
2022/12/13	3.1	268.37	1.1	267.64	267.50	2	2,802	0.07%
2022/12/12	0.2	265.56	0	274.00	273.00	0.2	2,799	0.01%
2022/12/09	1.2	267.15	2	268.52	268.50	-0.8	2,853	-0.03%
2022/12/08	1.2	267.23	1	268.00	268.00	0.2	2,852	0.01%
2022/12/07	2.2	272.99	7.7	272.46	272.00	-5.5	2,850	-0.19%
2022/12/06	3.4	277.99	3.1	277.87	277.50	0.3	2,844	0.01%
2022/12/05	1.3	281.88	3.4	279.37	283.00	-2	2,850	-0.07%
2022/12/02	3.1	273.72	3.1	274.34	277.00	0	2,870	0.00%
2022/12/01	2.5	270.71	6	271.83	271.50	-3.5	2,944	-0.12%
2022/11/30	4.1	266.99	0	267.20	266.00	4	2,930	0.14%
2022/11/29	0	267.47	0.1	266.11	267.00	0	2,901	0.00%
2022/11/28	1.8	268.11	6.4	267.45	265.50	-4.6	2,865	-0.16%
2022/11/25	4.6	266.63	4.3	269.49	265.00	0.3	2,837	0.01%
2022/11/24	2.1	268.46	3.5	267.91	267.50	-1.4	2,801	-0.05%
2022/11/23	4	264.75	5.9	265.61	265.00	-1.9	2,782	-0.07%
2022/11/22	1.4	258.63	2.2	258.64	261.00	-0.7	2,758	-0.03%
2022/11/21	6	256.00	8	257.69	258.00	-2	2,731	-0.07%
2022/11/18	3	254.16	4.3	254.05	256.00	-1.2	2,734	-0.05%
2022/11/17	2	252.49	2.4	252.89	254.00	-0.3	2,775	-0.01%
2022/11/16	1	252.98	0.1	252.86	252.00	1	2,803	0.03%
2022/11/15	2	249.78	3	250.83	252.00	-1	2,823	-0.03%
2022/11/14	2.2	247.91	2	250.00	248.00	0.2	2,845	0.01%
2022/11/11	4.4	247.03	1.2	248.56	249.00	3.2	2,877	0.11%
2022/11/10	2	241.50	4	241.25	241.00	-2	2,898	-0.07%
2022/11/09	4.5	245.05	0.1	245.27	244.50	4.4	2,983	0.15%
2022/11/08	2.7	240.74	6.4	240.88	242.00	-3.7	3,080	-0.12%
2022/11/07	2	237.25	2.2	236.15	237.50	-0.2	3,220	-0.01%
2022/11/04	10.7	231.51	6	231.34	234.50	4.7	3,218	0.15%
2022/11/03	5.2	235.51	0	237.50	235.50	5.2	3,207	0.16%
2022/11/02	0.2	236.77	0.1	237.00	237.50	0.1	3,212	0.00%
2022/11/01	0.3	236.03	0	0.00	236.00	0.3	3,214	0.01%
2022/10/31	0.2	236.06	1	235.52	236.00	-0.9	3,230	-0.03%
2022/10/28	0.1	234.27	3	234.67	234.00	-2.9	3,229	-0.09%
2022/10/27	2.1	233.04	0	235.50	233.00	2.1	3,241	0.06%
2022/10/26	0	0.00	3.1	234.11	235.50	-3.1	3,287	-0.10%
2022/10/25	1.1	231.05	1	233.47	231.50	0.1	3,299	0.00%
2022/10/24	5.3	229.85	4	230.88	231.00	1.3	3,385	0.04%
2022/10/21	4.2	230.18	2.1	230.50	229.00	2.1	3,458	0.06%
2022/10/20	7.5	231.28	1.1	232.20	232.00	6.4	3,500	0.18%
2022/10/19	0	239.50	2.2	238.74	239.00	-2.2	3,472	-0.06%
2022/10/18	0	235.00	4.6	236.50	236.50	-4.6	3,470	-0.13%
2022/10/17	0	0.00	4.1	232.48	232.00	-4.1	3,473	-0.12%
2022/10/14	1.3	231.70	0	234.00	231.00	1.3	3,483	0.04%
2022/10/13	0.4	230.75	1.1	230.00	231.00	-0.7	3,495	-0.02%
2022/10/12	3.1	229.68	3	230.67	231.50	0	3,512	0.00%
2022/10/11	4.6	224.68	1	225.02	225.00	3.6	3,537	0.10%
2022/10/07	14.6	234.00	2	233.00	231.00	12.6	3,484	0.36%
2022/10/06	1.1	243.49	2	243.00	244.00	-0.9	3,432	-0.03%
2022/10/05	2.1	244.76	2.1	244.51	244.00	0	3,437	0.00%
2022/10/04	0.2	240.27	15.3	240.96	240.00	-15	3,439	-0.44%
2022/10/03	2.6	232.11	3	232.86	234.00	-0.5	3,422	-0.01%
2022/09/30	5.3	232.85	15.1	232.28	234.00	-9.8	3,428	-0.29%
2022/09/29	5.4	237.72	1	236.50	237.50	4.4	3,418	0.13%
2022/09/28	4.3	237.11	0.2	238.17	237.50	4.1	3,427	0.12%
2022/09/27	1	240.50	0.2	242.50	242.00	0.8	3,408	0.02%
2022/09/26	15.3	239.19	2.4	239.08	238.50	12.9	3,435	0.38%
2022/09/23	1.1	245.60	0.3	247.06	246.00	0.9	3,441	0.02%
2022/09/22	5.6	243.29	0.2	245.45	246.50	5.4	3,519	0.15%
2022/09/21	6.2	248.97	0	0.00	249.00	6.2	3,501	0.18%
2022/09/20	1	252.53	1	256.00	253.50	0	3,471	0.00%
2022/09/19	1.1	255.00	5.1	254.10	254.50	-4	3,457	-0.12%
2022/09/16	1.1	252.27	0.9	255.56	256.50	0.3	3,465	0.01%
2022/09/15	3.1	253.51	5.2	254.44	254.00	-2.1	3,413	-0.06%
2022/09/14	6.3	251.87	2.1	252.07	252.50	4.2	3,430	0.12%
2022/09/13	2.1	257.22	3.1	257.17	256.50	-0.9	3,446	-0.03%
2022/09/12	5.1	252.00	4	252.13	254.00	1.1	3,458	0.03%
2022/09/08	3.2	247.14	3.2	246.92	249.00	0	3,470	0.00%
2022/09/07	23.8	244.93	12.3	245.41	242.00	11.5	3,433	0.34%
2022/09/06	2.2	256.48	3.1	260.12	255.00	-1	3,335	-0.03%
2022/09/05	1	258.49	3.5	257.76	258.00	-2.5	3,365	-0.07%
2022/09/02	3.1	254.61	1	254.00	253.50	2.1	3,373	0.06%
2022/09/01	4.4	251.82	1	253.00	252.50	3.4	3,374	0.10%
2022/08/31	5.7	255.11	3	254.50	255.00	2.7	3,385	0.08%
2022/08/30	1.2	254.17	7	255.29	257.00	-5.8	3,421	-0.17%
2022/08/29	4.3	252.12	15.1	254.16	253.00	-10.8	3,410	-0.32%
2022/08/26	6.6	258.22	1.1	257.21	258.50	5.4	3,413	0.16%
2022/08/25	21.3	253.38	6	254.17	255.50	15.3	3,392	0.45%
2022/08/24	12.6	254.93	17.8	257.51	254.00	-5.2	3,371	-0.15%
2022/08/23	6.7	262.50	0.2	262.86	260.50	6.6	3,385	0.19%
2022/08/22	3.4	264.81	4.5	264.97	267.50	-1.1	3,374	-0.03%
2022/08/19	10	264.02	0.2	264.46	264.50	9.8	3,347	0.29%
2022/08/18	7.2	259.22	17.3	259.29	262.50	-10.1	3,321	-0.30%
2022/08/17	13.3	256.39	4.2	256.64	258.00	9.1	3,282	0.28%
2022/08/16	16.5	252.81	4.2	251.21	254.50	12.3	3,224	0.38%
2022/08/15	20.9	254.36	9.3	253.69	252.50	11.6	3,156	0.37%
2022/08/12	25.7	260.14	27.1	261.13	262.00	-1.4	3,066	-0.05%
2022/08/11	4.1	281.62	1	281.50	282.00	3.1	2,952	0.11%
2022/08/10	1.5	278.00	1.3	277.75	277.00	0.2	2,964	0.01%
2022/08/09	2.1	281.47	0	0.00	281.00	2.1	2,965	0.07%
2022/08/08	0.1	282.00	0.9	282.00	283.50	-0.8	2,970	-0.03%
2022/08/05	0.2	281.60	2.4	281.26	282.00	-2.2	3,010	-0.07%
2022/08/04	2.1	281.48	0	0.00	281.00	2.1	3,062	0.07%
2022/08/03	4.3	279.41	3	280.00	281.00	1.3	3,068	0.04%
2022/08/02	7.6	277.09	4.1	278.40	277.50	3.4	3,108	0.11%
2022/08/01	1.4	280.50	4	280.15	282.50	-2.6	3,060	-0.09%
2022/07/29	22.6	280.40	4	280.76	281.50	18.6	3,050	0.61%
2022/07/28	9.1	320.24	21.1	321.37	319.00	-12	2,955	-0.41%
2022/07/27	5.8	321.43	7.5	322.90	322.50	-1.7	2,870	-0.06%
2022/07/26	15.5	322.92	1.1	323.50	323.00	14.4	2,814	0.51%
2022/07/25	5.9	325.00	6.1	322.91	326.00	-0.2	2,787	-0.01%
2022/07/22	7.3	323.36	11.1	326.04	326.00	-3.8	2,770	-0.14%
2022/07/21	7.1	319.21	1.2	321.63	322.00	5.8	2,740	0.21%
2022/07/20	2.1	317.23	10.1	316.41	316.00	-8	2,705	-0.29%
2022/07/19	2	310.76	0	0.00	312.00	2	2,700	0.08%
2022/07/18	1.3	308.45	3.1	309.69	308.50	-1.8	2,678	-0.07%
2022/07/15	0.2	312.16	0	313.50	310.00	0.2	2,640	0.01%
2022/07/14	4.1	311.27	1.1	310.71	312.50	3	2,648	0.11%
2022/07/13	8.1	313.14	11.2	315.10	313.00	-3.1	2,648	-0.12%
2022/07/12	3.4	305.47	1	304.52	306.50	2.4	2,624	0.09%
2022/07/11	7.6	309.11	10.3	309.99	309.50	-2.7	2,597	-0.10%
2022/07/08	5.1	306.20	4	306.52	305.00	1.1	2,592	0.04%
2022/07/07	6.1	300.80	7.1	301.41	302.50	-1	2,610	-0.04%
2022/07/06	3.2	299.83	0.5	303.00	298.00	2.7	2,644	0.10%
2022/07/05	2	304.76	2	302.25	304.50	0	2,673	0.00%
2022/07/04	3.3	304.59	2.1	304.52	301.50	1.2	2,666	0.05%
2022/07/01	9.9	309.99	3.1	310.77	309.50	6.8	2,666	0.25%
2022/06/30	16.9	312.75	4.1	320.34	310.50	12.8	2,657	0.48%
2022/06/29	0.1	324.90	0	325.00	324.00	0	2,586	0.00%
2022/06/28	1	325.50	0	0.00	326.00	1	2,572	0.04%
2022/06/27	0.1	328.55	1.2	328.91	328.50	-1.1	2,577	-0.04%
2022/06/24	0.1	324.57	0.1	325.04	326.00	-0.1	2,571	0.00%
2022/06/23	4.1	323.87	2	322.75	325.00	2.1	2,572	0.08%
2022/06/22	5.3	326.99	3	330.15	321.50	2.3	2,605	0.09%
2022/06/21	2.1	327.88	2	324.05	332.00	0	2,594	0.00%
2022/06/20	4.2	319.42	0.1	319.50	320.00	4.2	2,580	0.16%
2022/06/17	7.2	320.40	0	322.50	323.00	7.1	2,596	0.28%
2022/06/16	7.8	326.62	0.2	325.00	324.50	7.6	2,605	0.29%
2022/06/15	1	328.13	0	0.00	325.00	1	2,688	0.04%
2022/06/14	5.2	324.88	1.1	326.91	325.00	4.1	2,881	0.14%
2022/06/13	9.3	323.90	3	326.00	327.00	6.3	2,923	0.21%
2022/06/10	1.4	329.92	0	331.44	329.00	1.4	2,937	0.05%
2022/06/09	10.4	334.28	0	0.00	333.00	10.4	2,991	0.35%
2022/06/08	1.1	336.82	0	341.12	338.50	1	2,996	0.03%
2022/06/07	0.4	339.66	3	341.16	339.00	-2.6	2,974	-0.09%
2022/06/06	0.2	342.12	0.2	342.32	340.00	0	2,980	0.00%
2022/06/02	0.1	342.60	3.1	343.68	342.50	-3	3,011	-0.10%
2022/06/01	2.4	344.97	5	343.61	343.00	-2.7	3,078	-0.09%
2022/05/31	2.2	338.69	2	341.24	341.50	0.1	3,102	0.00%
2022/05/30	3.2	336.46	3.1	337.15	338.50	0.1	3,060	0.00%
2022/05/27	0.3	327.88	2.1	328.03	329.00	-1.8	3,046	-0.06%
2022/05/26	2.6	323.62	0	326.00	323.50	2.5	3,066	0.08%
2022/05/25	1.3	326.22	2	326.75	327.00	-0.8	3,076	-0.03%
2022/05/24	3.1	322.74	0	324.50	322.00	3.1	3,089	0.10%
2022/05/23	8.4	325.12	1.1	325.10	323.50	7.3	3,089	0.24%
2022/05/20	4.7	323.15	0	0.00	324.00	4.7	3,090	0.15%
2022/05/19	38.6	322.54	4.3	324.31	325.00	34.3	3,078	1.12%
2022/05/18	3.5	333.41	1	333.50	332.00	2.5	3,029	0.08%
2022/05/17	2.4	334.50	0.1	337.50	332.50	2.4	3,010	0.08%
2022/05/16	4.3	332.67	0.2	333.28	332.00	4.1	2,983	0.14%
2022/05/13	7.1	333.04	8	331.51	332.50	-0.9	2,957	-0.03%
2022/05/12	66.5	338.03	27.6	339.26	338.00	38.9	2,908	1.34%
2022/05/11	0.3	349.29	12.2	348.01	349.50	-11.9	2,844	-0.42%
2022/05/10	69.8	345.05	7.2	346.24	350.00	62.6	2,831	2.21%
2022/05/09	4.1	357.56	1.1	356.49	356.50	3	2,797	0.11%
2022/05/06	1	359.02	0.8	360.31	358.00	0.2	2,781	0.01%
2022/05/05	4	364.99	4.2	365.23	366.00	-0.2	2,778	-0.01%
2022/05/04	0	362.50	3.5	362.57	361.50	-3.5	2,785	-0.13%
2022/05/03	0.1	359.31	2.2	359.45	362.00	-2.1	2,854	-0.07%
2022/04/29	0.7	358.61	0	0.00	357.00	0.7	2,933	0.02%
2022/04/28	2.7	355.42	0.1	357.15	356.50	2.6	2,945	0.09%
2022/04/27	2.2	355.00	5.9	354.51	355.00	-3.8	2,929	-0.13%
2022/04/26	2.1	359.04	1	359.52	358.00	1.1	2,921	0.04%
2022/04/25	3.2	356.71	0	0.00	356.00	3.2	2,928	0.11%
2022/04/22	0	361.38	2	359.00	363.00	-2	2,907	-0.07%
2022/04/21	1.4	360.70	1.1	360.53	358.50	0.3	2,910	0.01%
2022/04/20	0.2	360.12	2	359.27	359.50	-1.8	2,911	-0.06%
2022/04/19	2.3	358.17	0.3	358.46	357.00	2	2,907	0.07%
2022/04/18	1.1	355.52	1	357.00	355.00	0.1	2,929	0.00%
2022/04/15	0.2	356.27	0.1	356.00	356.50	0.1	2,926	0.00%
2022/04/14	2.2	357.64	2	359.01	357.00	0.1	2,946	0.01%
2022/04/13	5.3	353.34	0	356.50	354.50	5.3	2,954	0.18%
2022/04/12	33.3	349.41	2	351.50	349.00	31.3	2,973	1.05%
2022/04/11	19.4	359.80	3.4	358.24	356.50	16	2,942	0.54%
2022/04/08	0.1	363.45	3	362.51	364.50	-2.9	2,895	-0.10%
2022/04/07	8.9	361.14	2	362.25	360.50	6.9	2,908	0.24%
2022/04/06	9.6	367.37	9.1	367.29	367.50	0.6	2,862	0.02%
2022/04/01	1	370.08	1.1	372.09	373.50	-0.1	2,827	0.00%
2022/03/31	0.1	374.78	0	0.00	373.50	0.1	2,822	0.00%
2022/03/30	2.2	375.56	6.1	376.01	375.50	-3.8	2,815	-0.14%
2022/03/29	0.2	377.00	0	0.00	376.00	0.2	2,805	0.01%
2022/03/28	2.2	373.78	0	0.00	378.00	2.2	2,814	0.08%
2022/03/25	2.7	375.15	2	375.73	374.00	0.7	2,804	0.02%
2022/03/24	0.1	374.62	1.1	375.00	373.00	-1	2,764	-0.04%
2022/03/23	4.3	372.11	2.1	372.54	372.50	2.2	2,783	0.08%
2022/03/22	3.3	370.18	3	371.17	372.00	0.3	2,804	0.01%
2022/03/21	1.3	374.88	1	375.50	374.50	0.3	2,763	0.01%
2022/03/18	11.3	374.83	2.1	374.26	372.50	9.2	2,723	0.34%
2022/03/17	39.6	376.99	18.9	374.19	377.00	20.8	2,651	0.78%
2022/03/16	2.1	374.11	12.9	376.27	379.00	-10.8	2,462	-0.44%
2022/03/15	6.2	365.69	4.3	366.08	368.00	1.9	2,392	0.08%
2022/03/14	14.3	362.80	1.3	367.15	369.50	13	2,403	0.54%
2022/03/11	2	370.00	10.1	371.26	371.50	-8.1	2,345	-0.35%
2022/03/10	4.2	367.10	2.2	368.00	366.50	2.1	2,313	0.09%
2022/03/09	2.4	360.70	2	358.50	360.00	0.4	2,301	0.02%
2022/03/08	36.7	359.61	2	357.00	358.50	34.7	2,295	1.51%
2022/03/07	2.9	364.22	2.3	361.51	364.00	0.6	2,252	0.03%
2022/03/04	3.8	380.16	3	379.17	376.00	0.8	2,249	0.04%
2022/03/03	3.1	378.79	0.2	378.21	380.00	2.9	2,227	0.13%
2022/03/02	1.1	374.44	3	373.51	373.00	-2	2,212	-0.09%
2022/03/01	3	373.17	2.3	372.92	373.50	0.7	2,199	0.03%
2022/02/25	7.3	371.41	8.7	371.05	371.50	-1.4	2,170	-0.06%
2022/02/24	4.2	372.49	3.3	370.69	371.00	0.9	2,165	0.04%
2022/02/23	5.3	378.93	5	377.70	377.50	0.3	2,153	0.01%
2022/02/22	1.3	373.78	4.4	376.26	377.50	-3.1	2,151	-0.15%
2022/02/21	0.3	374.79	3.2	375.48	378.50	-3	2,150	-0.14%
2022/02/18	2	371.75	1	371.54	372.00	1	2,155	0.04%
2022/02/17	3.1	371.00	9.2	371.61	371.50	-6.1	2,202	-0.28%
2022/02/16	0.5	367.72	0.1	367.75	369.00	0.4	2,217	0.02%
2022/02/15	0.2	363.30	0.2	364.50	362.50	0.1	2,264	0.00%
2022/02/14	1.3	362.51	0	364.50	363.00	1.3	2,365	0.05%
2022/02/11	1	366.57	0	369.50	367.50	1	2,397	0.04%
2022/02/10	2.9	367.72	4.5	367.58	370.00	-1.6	2,434	-0.07%
2022/02/09	3.1	362.41	0.4	364.99	366.00	2.7	2,480	0.11%
2022/02/08	0.1	364.50	0.1	365.08	363.50	0	2,485	0.00%
2022/02/07	4	360.13	18.1	360.30	364.00	-14.1	2,498	-0.57%
2022/01/26	24.5	359.99	0.2	360.29	359.50	24.2	2,508	0.97%
2022/01/25	36.1	358.10	9.2	358.40	360.00	26.8	2,504	1.07%
2022/01/24	45	368.05	7.4	365.16	364.50	37.6	2,433	1.55%
2022/01/21	4.1	375.51	7.1	375.50	377.00	-3	2,371	-0.13%
2022/01/20	2	379.48	7	378.50	378.50	-5	2,358	-0.21%
2022/01/19	6.1	379.89	1.3	378.45	378.00	4.8	2,364	0.20%
2022/01/18	3.2	380.44	13.1	379.73	380.00	-9.9	2,385	-0.41%
2022/01/17	2	376.51	4	376.50	378.00	-2	2,401	-0.08%
2022/01/14	8.3	375.10	3.1	375.02	377.50	5.3	2,450	0.21%
2022/01/13	1.3	376.98	6.3	376.11	378.00	-5	2,478	-0.20%
2022/01/12	5.2	378.53	3.1	376.98	378.00	2.1	2,509	0.08%
2022/01/11	4.1	379.83	11.5	378.50	378.00	-7.4	2,511	-0.29%
2022/01/10	2.2	375.56	1	378.46	378.50	1.2	2,484	0.05%
2022/01/07	2.3	376.03	6	374.01	377.50	-3.7	2,492	-0.15%
2022/01/06	2.3	378.85	0.2	379.53	380.00	2.1	2,512	0.08%
2022/01/05	6.2	380.47	30.8	381.20	380.50	-24.6	2,535	-0.97%
2022/01/04	2.9	377.00	1.7	375.81	377.00	1.1	2,506	0.05%
2022/01/03	2	373.25	3.5	373.05	373.50	-1.4	2,490	-0.06%
2021/12/30	3.1	375.97	25	375.96	376.00	-21.9	2,527	-0.87%
2021/12/29	0.3	373.49	2.3	373.18	373.50	-2	2,513	-0.08%
2021/12/28	0.1	372.00	6.2	372.76	373.50	-6.1	2,524	-0.24%
2021/12/27	8.1	371.68	23.8	372.56	372.50	-15.7	2,530	-0.62%
2021/12/24	7.1	371.89	1.3	371.98	370.00	5.9	2,544	0.23%
2021/12/23	6	371.08	7.1	370.92	371.00	-1.1	2,556	-0.04%
2021/12/22	1.1	369.05	3.1	371.31	370.00	-2	2,572	-0.08%
2021/12/21	0.4	369.93	12	370.12	370.50	-11.7	2,574	-0.45%
2021/12/20	0.1	367.00	2	367.50	367.00	-1.9	2,582	-0.07%
2021/12/17	1.1	367.47	6	368.10	366.50	-4.9	2,599	-0.19%
2021/12/16	1	367.95	5	368.40	367.00	-4	2,577	-0.15%
2021/12/15	2	364.25	8.1	365.31	364.50	-6.1	2,563	-0.24%
2021/12/14	4.6	365.70	4	365.50	366.50	0.6	2,592	0.02%
2021/12/13	3.4	368.46	5.4	368.09	366.50	-2	2,599	-0.08%
2021/12/10	2.4	369.68	6.4	368.43	368.00	-4.1	2,598	-0.16%
2021/12/09	4.1	364.50	10.5	364.66	367.00	-6.4	2,598	-0.25%
2021/12/08	12.5	363.96	20.3	360.80	360.00	-7.8	2,584	-0.30%
2021/12/07	2.1	363.51	7.1	365.96	366.50	-5	2,549	-0.20%
2021/12/06	5.2	363.20	1.1	364.90	365.00	4.1	2,545	0.16%
2021/12/03	6.8	364.56	10.1	364.50	365.50	-3.3	2,559	-0.13%
2021/12/02	14.2	362.21	2.3	363.20	363.50	11.9	2,552	0.47%
2021/12/01	2.2	358.35	13.3	359.16	360.00	-11	2,546	-0.43%
2021/11/30	3.2	353.63	1.2	359.62	352.50	2	2,539	0.08%
2021/11/29	1.2	352.20	0.1	355.38	355.50	1.1	2,486	0.04%
2021/11/26	2.2	356.23	2	357.04	356.00	0.2	2,475	0.01%
2021/11/25	3.1	358.03	0.6	360.35	361.00	2.5	2,493	0.10%
2021/11/24	0.3	356.20	1	357.50	355.00	-0.7	2,508	-0.03%
2021/11/23	1.3	353.40	0	355.00	352.50	1.3	2,505	0.05%
2021/11/22	3.3	355.52	3.1	356.08	356.00	0.2	2,490	0.01%
2021/11/19	42.2	360.03	5.1	361.09	360.50	37.1	2,469	1.50%
2021/11/18	1.1	359.00	11	359.91	359.50	-10	2,465	-0.40%
2021/11/17	9.1	356.34	4	357.13	357.50	5.1	2,461	0.21%
2021/11/16	30.4	354.67	9.2	353.90	354.50	21.2	2,478	0.86%
2021/11/15	15.3	358.21	8.1	358.90	359.00	7.2	2,476	0.29%
2021/11/12	28.7	360.86	11.4	360.58	360.00	17.3	2,495	0.69%
2021/11/11	26.7	364.86	12.1	366.16	365.00	14.6	2,504	0.58%
2021/11/10	5	372.40	6.3	374.03	377.50	-1.2	2,445	-0.05%
2021/11/09	8	373.25	3.1	374.65	375.50	5	2,441	0.20%
2021/11/08	10.2	370.65	59.3	370.65	371.50	-49.1	2,489	-1.97%
2021/11/05	5.2	360.65	60.1	361.36	364.50	-54.9	2,505	-2.19%
2021/11/04	4	357.24	2.3	357.01	359.00	1.7	2,521	0.07%
2021/11/03	5.1	356.20	0.2	356.32	356.00	4.9	2,520	0.19%
2021/11/02	4	356.75	2.3	356.44	356.00	1.7	2,524	0.07%
2021/11/01	4	354.24	4.3	354.66	355.00	-0.3	2,569	-0.01%
2021/10/29	3.2	351.48	10	352.24	353.00	-6.8	2,620	-0.26%
2021/10/28	3.1	355.17	1.3	357.08	354.00	1.8	2,678	0.07%
2021/10/27	1	356.50	1.3	355.41	357.50	-0.3	2,816	-0.01%
2021/10/26	2.1	356.53	16.2	356.58	356.50	-14.1	2,912	-0.48%
2021/10/25	8.1	357.10	3.3	353.44	353.00	4.8	2,969	0.16%
2021/10/22	5.2	354.90	24.9	354.96	356.00	-19.6	3,004	-0.65%
2021/10/21	1.3	349.11	55.1	349.86	349.00	-53.8	3,011	-1.79%
2021/10/20	2.2	342.14	26.6	344.07	344.50	-24.3	3,009	-0.81%
2021/10/19	4	337.50	1.1	336.71	339.00	2.9	3,108	0.09%
2021/10/18	3	337.98	3.8	336.83	335.50	-0.8	3,177	-0.02%
2021/10/15	2	335.51	2.1	335.05	334.00	-0.1	3,194	0.00%
2021/10/14	9.1	337.73	3.7	333.72	333.50	5.5	3,195	0.17%
2021/10/13	3.1	340.69	24.2	341.85	343.50	-21.1	3,174	-0.66%
2021/10/12	17.3	337.62	6	339.17	338.00	11.3	3,162	0.36%
2021/10/08	7.1	337.15	8	338.43	338.00	-1	3,147	-0.03%
2021/10/07	5.2	334.36	1.1	335.73	337.00	4.1	3,149	0.13%
2021/10/06	0.1	323.00	4.1	323.00	323.00	-3.9	3,144	-0.13%
2021/10/05	1.1	321.39	0	323.50	324.00	1.1	3,152	0.04%
2021/10/04	22	322.09	6.1	323.65	324.00	15.9	3,196	0.50%
2021/10/01	37.2	322.19	1.3	320.76	320.50	35.9	3,204	1.12%
2021/09/30	1	326.07	2	327.50	325.50	-1	3,195	-0.03%
2021/09/29	25.2	331.10	1.7	333.30	328.50	23.5	3,189	0.74%
2021/09/28	0	338.50	0	338.00	338.50	0	3,179	0.00%
2021/09/27	7.1	338.59	30.7	340.47	340.50	-23.5	3,175	-0.74%
2021/09/24	1.2	333.41	26.1	334.66	337.00	-24.9	3,182	-0.78%
2021/09/23	1	331.99	27	332.07	331.50	-26	3,179	-0.82%
2021/09/22	42	322.66	0.1	323.00	328.50	41.9	3,181	1.32%
2021/09/17	8	326.63	51	327.59	326.00	-43	3,198	-1.34%
2021/09/16	3.2	323.91	9.4	325.02	326.00	-6.2	3,246	-0.19%
2021/09/15	3	324.17	21.5	323.64	322.50	-18.5	3,257	-0.57%
2021/09/14	2.1	322.48	16.1	322.91	322.50	-14	3,315	-0.42%
2021/09/13	2.1	319.48	5.1	319.21	320.00	-3	3,394	-0.09%
2021/09/10	3.2	316.24	0	0.00	316.00	3.2	3,433	0.09%
2021/09/09	0	317.50	0.1	318.50	316.00	-0.1	3,473	0.00%
2021/09/08	17.2	319.54	1.1	317.10	317.00	16.2	3,483	0.46%
2021/09/07	13.5	319.34	1.2	319.33	319.00	12.4	3,508	0.35%
2021/09/06	0	322.50	6.1	323.14	323.00	-6.1	3,521	-0.17%
2021/09/03	1.2	318.26	5	319.80	319.50	-3.8	3,554	-0.11%
2021/09/02	2.2	318.04	5.1	319.08	316.00	-2.9	3,590	-0.08%
2021/09/01	1.3	321.40	12	320.88	321.00	-10.7	3,621	-0.30%
2021/08/31	1.3	318.18	1	321.48	324.00	0.3	3,634	0.01%
2021/08/30	21.1	316.29	0	319.68	319.00	21	3,637	0.58%
2021/08/27	0	318.02	1	317.50	317.50	-1	3,625	-0.03%
2021/08/26	0.1	318.95	5	317.00	319.00	-4.9	3,662	-0.13%
2021/08/25	3	317.51	0.1	319.50	318.50	2.9	3,710	0.08%
2021/08/24	0.1	317.44	1	316.04	315.00	-0.9	3,747	-0.03%
2021/08/23	1.1	316.49	11.3	316.47	317.50	-10.2	3,764	-0.27%
2021/08/20	13.1	312.21	17	309.35	312.00	-3.9	3,789	-0.10%
2021/08/19	13.2	312.46	5.3	312.53	311.00	7.9	3,821	0.21%
2021/08/18	5.2	314.23	3	316.33	317.50	2.2	3,817	0.06%
2021/08/17	1.9	317.04	0	320.00	318.00	1.9	3,827	0.05%
2021/08/16	9.9	313.71	0	0.00	315.00	9.9	3,806	0.26%
2021/08/13	46.3	318.06	2	318.25	316.50	44.2	3,893	1.14%
2021/08/12	20.8	321.22	2	319.25	319.00	18.8	4,117	0.46%
2021/08/11	0.1	321.76	4.1	320.38	323.00	-4	4,271	-0.09%
2021/08/10	2.3	317.77	0	320.50	319.50	2.3	4,299	0.05%
2021/08/09	0.1	322.91	2.1	322.73	322.00	-2	4,353	-0.05%
2021/08/06	4.1	322.57	4	321.88	323.50	0.1	4,430	0.00%
2021/08/05	5.4	321.31	1.6	323.44	321.00	3.9	4,593	0.08%
2021/08/04	9.6	320.23	5.1	320.64	324.00	4.5	4,686	0.10%
2021/08/03	9.6	321.63	6	322.26	324.50	3.5	4,745	0.07%
2021/08/02	17.6	315.96	4.1	318.29	319.50	13.5	4,726	0.29%
2021/07/30	6.3	352.39	6.4	351.96	351.00	-0.1	4,651	0.00%
2021/07/29	12.5	352.13	2	355.50	352.50	10.5	4,654	0.23%
2021/07/28	14.7	354.67	6.1	356.60	353.50	8.6	4,637	0.19%
2021/07/27	15.2	354.66	15.2	356.44	359.00	0	4,622	0.00%
2021/07/26	7.4	355.49	6.1	355.23	354.50	1.3	4,608	0.03%
2021/07/23	43.8	357.34	4.2	357.10	354.50	39.6	4,590	0.86%
2021/07/22	13.6	367.13	4.1	368.54	365.50	9.5	4,465	0.21%
2021/07/21	3.3	370.53	1.2	371.17	370.50	2.1	4,444	0.05%
2021/07/20	9.2	370.75	2	370.00	371.00	7.2	4,455	0.16%
2021/07/19	10.2	372.31	2	372.50	372.00	8.2	4,485	0.18%
2021/07/16	5.1	374.73	1.2	375.26	376.00	3.9	4,532	0.09%
2021/07/15	2	379.00	2.1	378.79	378.50	-0.1	4,558	0.00%
2021/07/14	2	378.00	2	378.00	379.00	0	4,583	0.00%
2021/07/13	13.2	377.22	7.4	376.07	376.50	5.8	4,638	0.12%
2021/07/12	5.1	380.09	20.6	381.09	381.00	-15.5	4,720	-0.33%
2021/07/09	13.1	375.06	4	377.12	373.00	9.1	4,720	0.19%
2021/07/08	1	380.00	0	0.00	381.00	1	4,701	0.02%
2021/07/07	5.1	377.41	2.1	377.53	379.00	3	4,734	0.06%
2021/07/06	5.2	376.92	2	377.26	376.00	3.1	4,763	0.07%
2021/07/05	2.2	376.06	3.4	375.96	376.00	-1.2	4,778	-0.03%
2021/07/02	1.1	368.10	4.1	370.53	371.00	-3	4,796	-0.06%
2021/07/01	6.4	367.91	3.1	370.02	367.00	3.3	4,819	0.07%
2021/06/30	2.5	372.80	3.1	374.01	371.50	-0.6	4,824	-0.01%
2021/06/29	3	372.01	9	371.50	370.00	-6	4,815	-0.12%
2021/06/28	7.3	372.30	38.4	368.24	372.50	-31.1	4,845	-0.64%
2021/06/25	24.8	370.48	64	371.57	367.00	-39.2	4,850	-0.81%
2021/06/24	0.2	375.75	7	375.36	373.50	-6.8	4,818	-0.14%
2021/06/23	12.5	373.15	10.4	374.47	374.00	2.1	4,837	0.04%
2021/06/22	27.1	378.65	6.1	381.25	375.00	21	4,800	0.44%
2021/06/21	5.3	385.02	46	383.73	383.00	-40.7	4,767	-0.85%
2021/06/18	7.6	385.38	5.4	387.04	385.00	2.1	4,787	0.04%
2021/06/17	1.2	387.80	2.1	388.00	388.00	-0.9	4,885	-0.02%
2021/06/16	2.3	387.15	6	387.93	388.00	-3.6	5,262	-0.07%
2021/06/15	12.3	383.07	0	383.50	383.50	12.3	5,462	0.22%
2021/06/11	11.3	383.37	0.2	387.82	383.00	11.1	5,498	0.20%
2021/06/10	10.6	386.68	3.3	387.21	385.50	7.3	5,516	0.13%
2021/06/09	7.1	386.54	0.5	387.72	386.00	6.7	5,508	0.12%
2021/06/08	3.1	388.34	5.2	389.43	390.00	-2.1	5,549	-0.04%
2021/06/07	8.2	385.19	2	385.33	388.00	6.2	5,592	0.11%
2021/06/04	0.3	391.39	1	389.50	390.00	-0.7	5,593	-0.01%
2021/06/03	4.7	391.35	0	392.00	392.00	4.7	5,623	0.08%
2021/06/02	8.3	396.53	0.2	400.50	393.50	8.2	5,631	0.15%
2021/06/01	3.2	398.05	5.6	398.65	403.00	-2.4	5,623	-0.04%
2021/05/31	0.1	392.92	7.6	393.15	395.00	-7.5	5,653	-0.13%
2021/05/28	5.6	389.24	11.2	389.96	391.50	-5.5	5,701	-0.10%
2021/05/27	15.5	390.32	2	392.50	388.00	13.5	5,764	0.23%
2021/05/26	4	395.45	7.1	394.96	397.50	-3	5,787	-0.05%
2021/05/25	6.4	391.24	14.1	390.80	390.50	-7.7	5,824	-0.13%
2021/05/24	18.1	389.73	10.1	390.10	390.00	8	5,912	0.14%
2021/05/21	31.6	393.39	5.6	394.27	392.50	26	5,916	0.44%
2021/05/20	66.5	410.08	37.8	402.28	397.00	28.6	5,847	0.49%
2021/05/19	100.8	402.48	43.8	401.32	409.50	57	5,622	1.01%
2021/05/18	5.6	381.53	10.5	380.28	384.00	-4.9	5,420	-0.09%
2021/05/17	15.2	368.34	14.4	370.14	368.00	0.8	5,395	0.02%
2021/05/14	22.5	385.80	21.4	386.22	380.00	1.2	5,301	0.02%
2021/05/13	11.2	375.96	28.3	376.13	379.50	-17.1	5,226	-0.33%
2021/05/12	21.3	358.41	31.2	359.12	361.50	-10	5,069	-0.20%
2021/05/11	26.1	369.76	10.2	371.14	367.50	15.9	4,957	0.32%
2021/05/10	8.5	387.96	2.1	392.18	387.00	6.4	4,863	0.13%
2021/05/07	1.3	390.21	26.2	387.58	391.00	-24.9	4,846	-0.51%
2021/05/06	24.3	382.90	8.2	388.94	380.50	16.1	4,815	0.33%
2021/05/05	5.7	382.33	8.3	383.35	380.50	-2.6	4,797	-0.05%
2021/05/04	6.2	377.83	2.8	377.22	378.00	3.4	4,775	0.07%
2021/05/03	2.2	379.37	9.7	379.40	376.50	-7.5	4,794	-0.16%
2021/04/29	1.5	374.18	3.3	376.19	376.00	-1.8	4,809	-0.04%
2021/04/28	7.7	372.55	5.5	373.32	372.00	2.2	4,827	0.04%
2021/04/27	20.5	374.62	2.5	375.80	375.00	18	4,869	0.37%
2021/04/26	5.5	379.45	7.1	379.69	380.00	-1.6	4,835	-0.03%
2021/04/23	3	376.21	16.1	376.03	378.00	-13.1	4,836	-0.27%
2021/04/22	10.4	374.46	74.4	374.00	373.50	-64	4,845	-1.32%
2021/04/21	10.4	377.30	40.6	377.11	376.50	-30.1	4,841	-0.62%
2021/04/20	5.3	383.65	3	386.46	383.00	2.3	4,875	0.05%
2021/04/19	11.7	391.19	7.5	393.08	385.50	4.3	4,906	0.09%
2021/04/16	7.2	384.10	25.2	381.65	388.00	-18	4,915	-0.37%
2021/04/15	3.4	368.90	2.1	371.53	373.00	1.2	4,955	0.02%
2021/04/14	11.5	368.06	6.8	369.31	370.50	4.7	5,037	0.09%
2021/04/13	4.6	371.37	3.1	371.76	370.50	1.4	5,034	0.03%
2021/04/12	18.2	374.61	22.7	374.76	374.50	-4.5	4,996	-0.09%
2021/04/09	17.5	371.75	0.2	372.80	371.50	17.4	4,964	0.35%
2021/04/08	42.1	371.99	4.9	369.75	374.50	37.2	4,949	0.75%
2021/04/07	26.2	369.85	4.5	370.41	371.50	21.6	4,921	0.44%
2021/04/06	37.3	371.81	5	370.60	369.00	32.3	4,884	0.66%
2021/04/01	9.1	371.56	4	372.13	371.50	5.1	4,854	0.10%
2021/03/31	9.4	375.54	7.2	375.39	372.50	2.2	4,845	0.05%
2021/03/30	4.1	375.87	2.1	375.47	377.00	2	4,807	0.04%
2021/03/29	12.1	369.31	8.3	372.46	374.00	3.8	4,760	0.08%
2021/03/26	12.3	365.86	4	365.62	365.00	8.3	4,719	0.18%
2021/03/25	8.4	363.41	6.1	365.27	365.00	2.3	4,693	0.05%
2021/03/24	10.6	368.45	21	369.60	366.00	-10.4	4,672	-0.22%
2021/03/23	14.5	367.70	8.6	366.04	365.50	6	4,615	0.13%
2021/03/22	25.7	372.77	8.3	373.99	368.50	17.4	4,554	0.38%
2021/03/19	77.6	373.64	62.9	374.26	377.50	14.6	4,421	0.33%
2021/03/18	22.2	357.62	19.9	357.97	358.00	2.3	4,050	0.06%
2021/03/17	6.5	324.85	2.4	325.54	325.50	4.1	3,831	0.11%
2021/03/16	5.1	333.53	3.5	334.96	331.00	1.6	3,833	0.04%
2021/03/15	5.1	323.21	2.3	324.33	326.00	2.9	3,842	0.07%
2021/03/12	3.1	321.03	5.3	323.36	323.50	-2.3	3,861	-0.06%
2021/03/11	0.9	316.14	4.1	318.35	317.50	-3.2	3,843	-0.08%
2021/03/10	1.1	314.50	0.1	314.50	312.50	1	3,806	0.03%
2021/03/09	0.5	312.65	1.6	312.74	313.00	-1.1	3,805	-0.03%
2021/03/08	3.4	316.15	4.2	316.01	315.50	-0.8	3,786	-0.02%
2021/03/05	2.3	309.84	3	309.00	311.00	-0.7	3,755	-0.02%
2021/03/04	0.4	313.00	1.6	312.03	313.50	-1.2	3,770	-0.03%
2021/03/03	2.1	310.81	6.3	313.97	316.50	-4.2	3,715	-0.11%
2021/03/02	6.3	310.03	8.5	310.43	307.50	-2.1	3,654	-0.06%
2021/02/26	7.3	301.29	6	303.75	304.00	1.3	3,570	0.04%
2021/02/25	8.4	306.34	4.1	306.04	305.50	4.2	3,501	0.12%
2021/02/24	23.4	301.61	23	303.14	300.50	0.5	3,455	0.01%
2021/02/23	3.2	289.89	3.1	290.34	290.50	0.1	3,341	0.00%
2021/02/22	5.1	291.96	2	294.00	290.00	3.1	3,340	0.09%
2021/02/19	6.1	290.09	7	290.71	290.00	-1	3,341	-0.03%
2021/02/18	2.2	288.64	1.5	289.00	289.00	0.7	3,353	0.02%
2021/02/17	9.1	291.10	32.1	294.01	289.50	-23	3,386	-0.68%
2021/02/05	0.1	288.00	5.2	288.57	288.50	-5.1	3,360	-0.15%
2021/02/04	2.1	287.79	3.2	288.00	287.00	-1.1	3,500	-0.03%
2021/02/03	2	289.25	22.4	289.09	288.50	-20.4	3,563	-0.57%
2021/02/02	1.1	285.95	51	286.23	285.50	-49.9	3,584	-1.39%
2021/02/01	1.1	283.05	0.2	283.00	283.50	0.9	3,573	0.03%
2021/01/29	2	286.50	3.2	288.70	286.50	-1.2	3,572	-0.03%
2021/01/28	6.1	288.50	3.1	288.86	288.50	3.1	3,527	0.09%
2021/01/27	3.3	290.76	12.2	291.13	293.00	-8.8	3,502	-0.25%
2021/01/26	7.4	287.23	2.2	289.22	284.00	5.2	3,422	0.15%
2021/01/25	1.1	283.25	2.2	286.66	290.00	-1	3,387	-0.03%
2021/01/22	2.6	284.75	8	286.13	284.50	-5.4	3,353	-0.16%
2021/01/21	0.2	278.97	3.5	279.53	282.00	-3.3	3,325	-0.10%
2021/01/20	13.3	279.60	3.2	279.90	276.00	10.1	3,317	0.31%
2021/01/19	24.3	283.96	1	285.00	285.00	23.3	3,273	0.71%
2021/01/18	1.6	282.09	3.6	282.48	283.00	-2	3,348	-0.06%
2021/01/15	3.2	286.22	8.7	288.69	287.00	-5.4	3,335	-0.16%
2021/01/14	9.1	288.77	26.7	290.50	288.00	-17.6	3,299	-0.53%
2021/01/13	5.5	288.84	9.8	288.93	288.50	-4.4	3,275	-0.13%
2021/01/12	1.5	280.38	5.6	282.55	281.00	-4.1	3,224	-0.13%
2021/01/11	7.4	284.66	6.3	281.97	283.50	1.1	3,167	0.04%
2021/01/08	14.2	271.45	24.3	273.04	279.50	-10.1	3,081	-0.33%
2021/01/07	5.4	261.46	26.2	259.99	261.50	-20.8	2,927	-0.71%
2021/01/06	12.4	251.12	1.2	253.23	254.00	11.2	2,837	0.39%
2021/01/05	0.1	251.81	2.2	252.91	253.00	-2.1	2,828	-0.07%
2021/01/04	40.5	251.50	2.2	251.48	251.00	38.3	2,835	1.35%
2020/12/31	24	251.58	0	0.00	250.50	24	2,831	0.85%
2020/12/30	21.1	250.48	1	250.50	252.50	20.1	2,829	0.71%
2020/12/29	1.3	250.06	3.3	250.46	250.50	-2.1	2,833	-0.07%
2020/12/28	27.1	249.76	2	250.00	250.00	25.1	2,857	0.88%
2020/12/25	3	248.00	3.6	249.83	248.00	-0.6	2,869	-0.02%
2020/12/24	8	248.56	2	249.00	248.50	6	2,860	0.21%
2020/12/23	3	248.83	1	250.00	249.00	2	2,862	0.07%
2020/12/22	3.1	249.03	5	249.20	249.00	-1.9	2,880	-0.07%
2020/12/21	5	250.30	2	250.50	251.50	3	2,896	0.10%
2020/12/18	4.1	253.13	2	254.00	253.00	2.1	2,881	0.07%
2020/12/16	0.1	254.15	6	254.92	255.00	-5.9	2,893	-0.20%
2020/12/15	3.2	254.17	2.1	254.70	253.00	1.1	2,932	0.04%
2020/12/14	1.2	255.87	1	253.00	255.50	0.2	2,915	0.01%
2020/12/11	10.2	253.70	3.2	254.38	255.00	7	2,910	0.24%
2020/12/10	39.1	257.40	8.4	258.22	257.00	30.7	2,909	1.06%
2020/12/09	15.7	261.32	11.6	262.81	264.00	4.1	2,859	0.14%
2020/12/08	3.3	256.85	3	256.83	258.00	0.3	2,808	0.01%
2020/12/07	8.3	254.79	6	255.08	254.00	2.3	2,809	0.08%
2020/12/04	5.3	250.09	10.1	250.66	251.50	-4.8	2,752	-0.17%
2020/12/03	8.1	248.43	3.1	249.11	247.00	5	2,744	0.18%
2020/12/02	3.1	249.85	3.1	249.85	249.50	0	2,712	0.00%
2020/12/01	13.1	248.81	6	249.58	248.50	7.1	2,724	0.26%
2020/11/30	13	250.12	1	250.00	249.00	12	2,789	0.43%
2020/11/27	3	251.00	0	0.00	251.50	3	2,761	0.11%
2020/11/26	2	251.50	2.1	251.28	251.50	-0.1	2,766	0.00%
2020/11/25	2.1	250.00	5	250.30	250.50	-2.9	2,774	-0.11%
2020/11/24	8	250.25	6	251.83	249.50	2	2,767	0.07%
2020/11/23	2	250.50	12.1	251.09	251.00	-10.1	2,775	-0.36%
2020/11/20	8	248.44	0	249.00	248.50	8	2,767	0.29%
2020/11/19	4.2	249.93	1.3	251.00	251.00	2.9	2,752	0.10%
2020/11/18	6.1	252.52	1	254.00	251.50	5.1	2,734	0.19%
2020/11/17	2.3	250.33	18.3	251.38	250.00	-16.1	2,711	-0.59%
2020/11/16	3	249.17	11	249.41	249.50	-8	2,727	-0.29%
2020/11/13	12.1	245.52	2.2	245.68	246.00	9.9	2,708	0.37%
2020/11/12	19.1	244.28	4.8	246.23	244.00	14.3	2,721	0.53%
2020/11/11	6.3	239.38	10.4	245.68	248.50	-4.1	2,655	-0.15%
2020/11/10	16.4	241.97	3	241.86	241.50	13.3	2,672	0.50%
2020/11/09	0.1	246.50	6.2	249.51	251.00	-6.1	2,848	-0.21%
2020/11/06	2	243.50	135	243.57	245.00	-133	2,889	-4.60%	大賣/鉅額交易
2020/11/05	7	243.00	67	243.01	243.00	-60	2,903	-2.07%
2020/11/04	7	241.43	5	243.50	242.00	2	2,939	0.07%
2020/11/03	3.5	242.63	67	243.50	243.00	-63.5	2,976	-2.13%
2020/11/02	1	240.54	13.2	242.08	242.00	-12.2	3,044	-0.40%
2020/10/30	1	243.56	1	247.50	242.50	0	3,161	0.00%
2020/10/29	4	245.25	13.8	245.16	245.50	-9.8	3,127	-0.31%
2020/10/28	3.1	249.34	12	249.58	249.50	-9	3,114	-0.29%
2020/10/26	175.5	248.64	35	253.52	247.50	140.5	3,092	4.54%	大買/鉅額交易
2020/10/23	127	242.41	2	245.25	242.50	125	3,009	4.15%	大買/鉅額交易
2020/10/22	3	238.50	3	240.50	241.50	0	3,001	0.00%
2020/10/21	15	241.40	1	242.00	242.00	14	3,012	0.46%
2020/10/20	4	237.75	2.5	237.80	237.50	1.5	3,013	0.05%
2020/10/19	4	242.00	1	243.50	242.00	3	3,005	0.10%
2020/10/16	0	242.50	0	0.00	242.50	0	3,012	0.00%
2020/10/15	5	243.70	1	243.50	243.00	4	3,038	0.13%
2020/10/14	2	244.75	1	245.50	246.50	1	3,061	0.03%
2020/10/13	4	246.38	1	246.50	247.50	3	3,064	0.10%
2020/10/08	1	250.50	1	250.00	251.00	0	3,095	0.00%
2020/10/06	2	248.00	4	247.13	247.50	-2	3,103	-0.07%
2020/10/05	5	247.70	1	248.50	247.00	4	3,110	0.13%
2020/09/30	3	253.00	2	253.75	253.50	1	3,113	0.03%
2020/09/29	1	252.93	2	251.00	249.50	-1	3,124	-0.03%
2020/09/28	2.1	251.96	3	251.83	252.00	-1	3,165	-0.03%
2020/09/25	4	248.75	8	251.06	246.50	-4	3,177	-0.13%
2020/09/24	7	253.64	3	252.83	253.50	4	3,171	0.13%
2020/09/23	1	258.50	5	259.20	259.00	-4	3,155	-0.13%
2020/09/22	2.2	256.77	4	258.75	258.00	-1.8	3,167	-0.06%
2020/09/21	1	258.00	4	257.63	257.00	-3	3,185	-0.09%
2020/09/18	5.1	253.73	1.2	253.93	258.50	3.9	3,246	0.12%
2020/09/17	1	257.00	8	256.00	256.00	-7	3,335	-0.21%
2020/09/16	8.2	256.09	1	255.00	256.00	7.2	3,443	0.21%
2020/09/15	2.1	255.98	1	257.00	256.50	1.1	3,508	0.03%
2020/09/11	4	250.75	3.1	251.48	251.50	0.9	3,608	0.02%
2020/09/10	2.1	254.69	17	256.62	254.50	-14.9	3,626	-0.41%
2020/09/09	2.5	246.40	0.1	247.00	247.50	2.4	3,624	0.07%
2020/09/08	1	246.00	0.1	248.00	250.00	1	3,664	0.03%
2020/09/07	0.3	246.50	0	0.00	247.50	0.3	3,688	0.01%
2020/09/04	5.2	246.95	0	248.00	248.50	5.2	3,748	0.14%
2020/09/03	2.5	253.70	10	254.80	252.50	-7.5	3,775	-0.20%
2020/09/02	3	242.67	1	245.50	246.50	2	3,710	0.05%
2020/09/01	1.2	245.08	2	247.00	246.50	-0.8	3,708	-0.02%
2020/08/31	1.4	245.50	0	0.00	243.00	1.4	3,708	0.04%
2020/08/28	10.1	246.00	0	0.00	247.00	10.1	3,706	0.27%
2020/08/27	5.2	248.29	0	0.00	249.00	5.2	3,710	0.14%
2020/08/26	2	252.00	12	250.75	253.00	-10	3,695	-0.27%
2020/08/25	0.1	247.00	1	248.50	248.00	-0.9	3,678	-0.02%
2020/08/24	3.2	247.00	3.2	248.58	247.50	0	3,699	0.00%
2020/08/21	10	247.00	1.2	250.66	249.50	8.8	3,690	0.24%
2020/08/20	6	244.92	34	243.84	246.00	-28	3,648	-0.77%
2020/08/19	4.9	256.87	3	256.67	253.50	1.9	3,603	0.05%
2020/08/18	2	251.50	4.2	250.56	253.50	-2.2	3,550	-0.06%
2020/08/17	3.4	250.94	1	250.50	251.50	2.4	3,501	0.07%
2020/08/14	4.2	242.93	4.2	244.24	245.00	0	3,453	0.00%
2020/08/13	10	237.95	30	235.18	242.00	-20	3,394	-0.59%
2020/08/12	12	225.71	3	226.33	227.00	9	3,199	0.28%
2020/08/11	3	230.67	1	228.50	229.50	2	3,147	0.06%
2020/08/10	10	230.00	0	0.00	230.50	10	3,169	0.32%
2020/08/07	1	228.00	2	229.00	230.00	-1	3,206	-0.03%
2020/08/06	10	227.25	5	227.50	228.00	5	3,153	0.16%
2020/08/05	4	224.00	11.1	222.88	224.50	-7.1	3,086	-0.23%
2020/08/04	0	0.00	4	214.38	214.50	-4	2,974	-0.13%
2020/08/03	3	213.83	4	213.50	213.00	-1	2,985	-0.03%
2020/07/31	1	214.50	1.1	215.10	216.50	-0.1	2,973	0.00%
2020/07/30	1	215.00	6	217.50	215.00	-5	2,964	-0.17%
2020/07/29	2.1	214.76	0.1	215.00	214.50	2	2,955	0.07%
2020/07/28	0	0.00	5	215.50	216.00	-5	2,963	-0.17%
2020/07/27	9	214.61	0	0.00	214.00	9	2,977	0.30%
2020/07/24	7	222.43	0	0.00	218.00	7	2,956	0.24%
2020/07/23	0	0.00	6	224.92	225.00	-6	2,922	-0.21%
2020/07/21	1.2	224.91	2	225.00	224.50	-0.8	2,886	-0.03%
2020/07/20	3	222.67	13	223.96	224.50	-10	2,870	-0.35%
2020/07/17	0.8	219.00	0	0.00	220.00	0.8	2,850	0.03%
2020/07/16	1	218.00	1.1	219.06	219.50	-0.1	2,866	0.00%
2020/07/15	1.8	217.22	4	217.38	217.50	-2.2	2,816	-0.08%
2020/07/14	0	218.00	0	0.00	217.50	0	2,823	0.00%
2020/07/13	1	220.00	5	219.70	219.00	-4	2,838	-0.14%
2020/07/10	6	219.33	1	218.50	218.00	5	2,849	0.18%
2020/07/09	1	225.50	0.2	222.00	221.00	0.8	2,848	0.03%
2020/07/08	15	223.80	11	224.91	225.50	4	2,822	0.14%
2020/07/07	6	219.42	3	219.50	221.50	3	2,796	0.11%
2020/07/06	8	217.38	3	218.33	218.50	5	2,768	0.18%
2020/07/03	1	216.50	0	0.00	216.50	1	2,772	0.04%
2020/07/02	4	216.25	3	217.00	218.00	1	2,784	0.04%
2020/07/01	6	215.58	7	216.43	216.00	-1	2,797	-0.04%
2020/06/30	4	215.63	8	217.56	216.00	-4	2,813	-0.14%
2020/06/29	11	216.36	9	215.72	215.50	2	2,822	0.07%
2020/06/24	27.2	225.73	2	225.00	223.50	25.2	2,765	0.91%
2020/06/23	4	246.38	1.1	247.73	246.50	2.9	2,682	0.11%
2020/06/22	6	240.42	5	240.10	245.00	1	2,607	0.04%
2020/06/19	1	233.00	5	238.50	236.50	-4	2,577	-0.16%
2020/06/18	3	230.00	1	234.00	235.00	2	2,518	0.08%
2020/06/17	1	230.00	1	229.50	231.00	0	2,495	0.00%
2020/06/16	1	229.00	3	229.33	230.00	-2	2,541	-0.08%
2020/06/15	1	226.50	0	0.00	225.00	1	2,549	0.04%
2020/06/12	0	0.00	10	224.90	226.00	-10	2,539	-0.39%
2020/06/11	1	230.00	3	226.67	229.50	-2	2,536	-0.08%
2020/06/10	2	225.75	1	224.50	225.00	1	2,514	0.04%
2020/06/09	1	220.00	0	0.00	220.50	1	2,529	0.04%
2020/06/08	1	220.50	2	220.00	220.00	-1	2,557	-0.04%
2020/06/05	2	217.75	2	218.50	219.00	0	2,557	0.00%
2020/06/04	1	217.50	1	217.00	217.00	0	2,582	0.00%
2020/06/03	1	216.00	2	216.00	216.50	-1	2,595	-0.04%
2020/06/02	4	213.50	0	0.00	214.00	4	2,590	0.15%
2020/05/29	0	0.00	2	209.75	210.50	-2	2,585	-0.08%
2020/05/28	0	0.00	21.1	209.47	209.00	-21.1	2,550	-0.83%
2020/05/27	0	0.00	1	207.00	208.00	-1	2,567	-0.04%
2020/05/26	3	209.00	1	207.50	207.50	2	2,587	0.08%
2020/05/21	4	205.50	0	0.00	206.50	4	2,575	0.16%
2020/05/20	22	207.18	0	0.00	205.50	22	2,544	0.87%
2020/05/19	0	0.00	68	210.42	210.50	-68	2,505	-2.71%
2020/05/18	0	0.00	1	205.00	202.00	-1	2,456	-0.04%
2020/05/15	0	0.00	1	206.00	207.00	-1	2,443	-0.04%
2020/05/14	21	207.64	22	204.89	208.00	-1	2,383	-0.04%
2020/05/12	1	199.50	1	201.50	201.00	0	2,314	0.00%
2020/05/11	9	200.78	9	202.06	202.00	0	2,310	0.00%
2020/05/08	0	0.00	5	199.50	200.50	-5	2,295	-0.22%
2020/05/07	1	197.50	0	0.00	197.00	1	2,280	0.04%
2020/05/06	1	196.00	0	0.00	196.00	1	2,272	0.04%
2020/05/05	1	198.50	1	199.00	198.00	0	2,273	0.00%
2020/05/04	6	196.50	0	0.00	198.50	6	2,273	0.26%
2020/04/30	1	203.00	4	202.13	202.50	-3	2,251	-0.13%
2020/04/29	0	0.00	2	202.00	202.50	-2	2,230	-0.09%
2020/04/28	1	198.50	3	198.67	199.00	-2	2,229	-0.09%
2020/04/27	0	0.00	1	197.00	197.00	-1	2,265	-0.04%
2020/04/24	1	193.00	0	0.00	193.00	1	2,253	0.04%
2020/04/23	0	0.00	1	194.50	193.50	-1	2,248	-0.04%
2020/04/22	1	192.50	0	0.00	193.50	1	2,238	0.04%
2020/04/21	9	192.72	2	195.50	193.50	7	2,224	0.31%
2020/04/20	0	0.00	0	198.00	197.00	0	2,193	0.00%
2020/04/17	0	0.00	3	199.17	198.00	-3	2,186	-0.14%
2020/04/16	3	196.83	0	0.00	196.50	3	2,165	0.14%
2020/04/15	9	198.72	2	199.50	198.50	7	2,139	0.33%
2020/04/14	6	199.08	2.9	199.00	198.50	3.1	2,109	0.15%
2020/04/13	0	197.50	38	196.96	196.50	-38	2,094	-1.81%
2020/04/10	3	196.00	0	0.00	197.50	3	2,090	0.14%
2020/04/09	38	196.96	0	0.00	195.00	38	2,082	1.82%
2020/04/08	1	195.50	1.1	195.57	195.50	-0.1	2,062	0.00%
2020/04/07	3	197.67	1	199.50	196.00	2	2,035	0.10%
2020/04/06	2.1	196.58	0	0.00	197.00	2.1	2,003	0.11%
2020/04/01	5.1	198.51	1.3	199.00	198.00	3.8	1,965	0.19%
2020/03/31	0.2	203.50	11	198.73	204.50	-10.8	1,923	-0.56%
2020/03/30	1	194.00	3	191.50	193.00	-2	1,867	-0.11%
2020/03/27	5	191.10	7	193.86	192.00	-2	1,830	-0.11%
2020/03/26	1	188.00	14	186.50	186.00	-13	1,776	-0.73%
2020/03/25	2	181.75	2	182.75	180.00	0	1,753	0.00%
2020/03/24	1	180.00	2	178.50	178.00	-1	1,709	-0.06%
2020/03/23	4	167.00	5	172.70	170.50	-1	1,697	-0.06%
2020/03/20	10	174.45	1	176.50	175.00	9	1,678	0.54%
2020/03/19	9.2	176.72	0	0.00	173.00	9.2	1,594	0.58%
2020/03/18	0	0.00	1	184.50	186.00	-1	1,534	-0.07%
2020/03/17	3.1	184.19	2	185.25	185.00	1.1	1,511	0.07%
2020/03/16	6	187.08	1	187.00	185.00	5	1,472	0.34%
2020/03/13	8	185.50	12.2	184.61	190.00	-4.2	1,435	-0.29%
2020/03/12	8	194.81	1.8	196.86	197.00	6.3	1,355	0.46%
2020/03/11	7.1	198.44	0	0.00	197.50	7.1	1,316	0.54%
2020/03/10	1	198.00	0	0.00	200.00	1	1,290	0.08%
2020/03/09	3	199.00	0	0.00	199.50	3	1,259	0.24%
2020/03/06	1	203.00	2	202.50	202.00	-1	1,236	-0.08%
2020/03/05	3.1	203.87	0	0.00	203.00	3.1	1,223	0.25%
2020/03/04	1.1	205.91	1	205.00	204.00	0.1	1,218	0.01%
2020/03/03	2	203.25	0	0.00	203.00	2	1,215	0.16%
2020/03/02	2.2	202.55	0	0.00	202.00	2.2	1,210	0.18%
2020/02/27	2.1	206.55	1	207.00	206.00	1.1	1,249	0.09%
2020/02/26	4	209.00	1	210.00	209.50	3	1,244	0.24%
2020/02/25	5	210.50	0	0.00	211.00	5	1,247	0.40%
2020/02/24	4	211.50	0	0.00	213.00	4	1,263	0.32%
2020/02/21	3	214.33	0	0.00	214.50	3	1,291	0.23%
2020/02/18	6	212.75	0.4	216.00	215.50	5.6	1,423	0.39%
2020/02/17	1	216.50	5	216.00	216.00	-4	1,527	-0.26%
2020/02/14	1	217.50	0	0.00	219.00	1	1,537	0.07%
2020/02/13	11	218.91	0	0.00	218.00	11	1,543	0.71%
2020/02/12	1.1	221.40	0	0.00	219.50	1.1	1,533	0.07%
2020/02/11	2	220.25	0	0.00	219.00	2	1,529	0.13%
2020/02/07	1	221.50	0	0.00	223.00	1	1,538	0.06%
2020/02/04	0	0.00	5	219.50	222.00	-5	1,542	-0.32%
2020/02/03	0.1	221.50	0	0.00	221.50	0.1	1,549	0.01%
2020/01/30	0.1	221.50	1	225.00	222.50	-0.9	1,531	-0.06%
2020/01/20	1	236.00	0	0.00	236.00	1	1,480	0.07%
2020/01/16	0	0.00	2	234.00	235.00	-2	1,502	-0.13%
2020/01/14	0	0.00	1	236.50	236.00	-1	1,505	-0.07%
2020/01/09	0	0.00	0.1	234.00	235.00	-0.1	1,492	-0.01%
2020/01/07	0	0.00	0.1	234.00	235.00	-0.1	1,521	-0.01%
2020/01/03	0	0.00	1.1	233.00	234.00	-1.1	1,528	-0.07%
2019/12/27	1	234.50	0	0.00	234.50	1	1,561	0.06%
2019/12/23	1	233.00	0	0.00	235.50	1	1,667	0.06%
2019/12/18	2	236.50	2	237.75	239.00	0	1,645	0.00%
2019/12/16	0	0.00	1.2	232.18	233.50	-1.2	1,616	-0.08%
2019/12/13	0	0.00	1	233.50	233.50	-1	1,616	-0.06%
2019/12/12	0	0.00	3	233.17	233.00	-3	1,611	-0.19%
2019/12/10	2	231.75	0	0.00	233.50	2	1,585	0.13%
2019/11/28	0	0.00	1	230.50	231.50	-1	1,549	-0.06%
2019/11/26	0.2	232.00	0	0.00	232.00	0.2	1,539	0.01%
2019/11/25	0	0.00	10	236.00	236.00	-10	1,459	-0.69%
2019/11/22	0	0.00	11	240.45	241.00	-11	1,453	-0.76%
2019/11/21	0	0.00	2.2	240.00	241.00	-2.2	1,438	-0.15%
2019/11/20	1	240.00	11.1	241.62	240.00	-10.1	1,414	-0.71%
2019/11/19	7.2	235.10	7	237.86	237.50	0.2	1,379	0.01%
2019/11/18	1	230.00	4	230.63	230.00	-3	1,335	-0.22%
2019/11/15	3	228.67	3	230.33	227.50	0	1,309	0.00%
2019/11/14	7	225.00	20.1	226.47	226.50	-13.1	1,245	-1.05%
2019/11/13	1	213.49	0	0.00	213.50	1	1,146	0.09%
2019/11/12	0	0.00	0	212.50	213.50	0	1,153	0.00%
2019/11/11	0	0.00	1	211.00	211.00	-1	1,163	-0.09%
2019/11/08	5	214.00	0	0.00	215.00	5	1,155	0.43%
2019/11/07	0	0.00	2	215.00	215.00	-2	1,154	-0.17%
2019/11/06	1	213.50	4	213.25	214.00	-3	1,149	-0.26%
2019/11/05	0	0.00	0.2	212.50	213.50	-0.2	1,165	-0.02%
2019/11/04	0	0.00	3	211.00	212.00	-3	1,175	-0.26%
2019/11/01	0	0.00	1	209.50	208.50	-1	1,189	-0.08%
2019/10/30	0	208.50	0	0.00	209.50	0	1,223	0.00%
2019/10/29	0	0.00	1	211.00	209.50	-1	1,243	-0.08%
2019/10/25	0	0.00	1	209.00	209.00	-1	1,252	-0.08%
2019/10/24	1	211.49	1	211.50	211.50	0	1,243	0.00%
2019/10/23	0	0.00	1	211.00	211.50	-1	1,251	-0.08%
2019/10/22	1	207.50	3	208.17	208.00	-2	1,248	-0.16%
2019/10/21	0	0.00	2	206.00	206.50	-2	1,249	-0.16%
2019/10/18	2.3	208.09	0.2	207.00	206.50	2.2	1,261	0.17%
2019/10/17	0	0.00	1	209.50	209.50	-1	1,280	-0.08%
2019/10/16	1	205.00	2	205.00	207.00	-1	1,271	-0.08%
2019/10/15	0	0.00	1	202.00	202.00	-1	1,251	-0.08%
2019/10/14	3	200.33	0	0.00	200.00	3	1,239	0.24%
2019/10/09	0	201.00	2	202.00	200.50	-2	1,234	-0.16%
2019/10/08	0	0.00	1	203.00	202.50	-1	1,238	-0.08%
2019/10/07	1	200.50	0	0.00	200.50	1	1,234	0.08%
2019/10/04	1	200.00	0	0.00	200.00	1	1,234	0.08%
2019/10/03	1	197.50	2	197.00	199.00	-1	1,233	-0.08%
2019/10/02	0	0.00	0.4	202.00	200.00	-0.4	1,243	-0.03%
2019/10/01	12	199.88	1	199.50	199.00	11	1,249	0.88%
2019/09/27	1	206.50	0	0.00	206.50	1	1,212	0.08%
2019/09/25	1	211.50	0.5	211.50	212.00	0.5	1,228	0.04%
2019/09/24	0	0.00	1	212.50	213.00	-1	1,232	-0.08%
2019/09/19	1	210.50	0	0.00	211.00	1	1,232	0.08%
2019/09/18	0	0.00	1	210.50	210.00	-1	1,237	-0.08%
2019/09/16	1	208.00	0	0.00	209.00	1	1,235	0.08%
2019/09/06	0	0.00	0.4	207.00	207.00	-0.4	1,231	-0.03%
2019/09/05	1.1	207.98	1	208.50	207.00	0.1	1,218	0.00%
2019/09/04	1	207.50	0	0.00	207.50	1	1,213	0.08%
2019/09/03	0	204.50	0	0.00	203.00	0	1,211	0.00%
2019/09/02	0.1	205.00	0	0.00	205.00	0.1	1,211	0.00%
2019/08/30	0	0.00	2	202.00	204.00	-2	1,207	-0.17%
2019/08/29	1.1	201.00	0	0.00	200.50	1.1	1,203	0.09%
2019/08/28	1	201.00	2	201.50	201.00	-1	1,206	-0.08%
2019/08/27	2	199.50	2	199.50	201.00	0	1,209	0.00%
2019/08/26	2	197.75	0	0.00	199.00	2	1,208	0.17%
2019/08/23	2	200.50	0	0.00	200.50	2	1,212	0.17%
2019/08/22	0	0.00	3	201.50	200.50	-3	1,214	-0.25%
2019/08/21	5	199.80	0	0.00	199.00	5	1,258	0.40%
2019/08/20	2	200.50	0	0.00	199.00	2	1,254	0.16%
2019/08/19	3	201.17	0	0.00	199.00	3	1,254	0.24%
2019/08/16	7	198.00	0	0.00	199.00	7	1,250	0.56%
2019/08/15	4	198.13	0	0.00	199.50	4	1,240	0.32%
2019/08/14	1	202.00	1	201.50	201.50	0	1,232	0.00%
2019/08/12	1	201.00	0	0.00	202.50	1	1,231	0.08%
2019/08/08	2	204.00	0	0.00	203.50	2	1,232	0.16%
2019/08/07	1	203.66	0	0.00	204.50	1	1,230	0.09%
2019/08/06	1	201.00	0	0.00	204.00	1	1,219	0.08%
2019/08/05	2	206.25	0	0.00	205.50	2	1,203	0.17%
2019/08/02	3	211.83	1	211.00	211.00	2	1,190	0.17%
2019/08/01	4	215.25	0	0.00	214.50	4	1,170	0.34%
2019/07/31	2	219.25	0	0.00	222.00	2	1,140	0.18%
2019/07/29	2	220.00	0	0.00	220.50	2	1,104	0.18%
2019/07/25	1	220.00	0.1	220.00	220.00	0.9	1,089	0.09%
2019/07/24	0	0.00	2	225.75	226.00	-2	1,072	-0.19%
2019/07/22	1	223.50	0	0.00	224.00	1	1,045	0.10%
2019/07/19	0	0.00	1	222.00	222.00	-1	1,030	-0.10%
2019/07/18	0.1	217.00	0	0.00	218.00	0.1	1,008	0.00%
2019/07/15	1	213.50	0	0.00	217.00	1	999	0.10%
2019/07/08	5	218.40	1	215.50	218.00	4	1,004	0.40%
2019/07/05	1.9	229.42	2	230.50	232.00	-0.1	972	-0.01%
2019/07/04	1	228.00	5	228.00	228.00	-4	967	-0.41%
2019/07/03	2	223.50	0	0.00	224.50	2	957	0.21%
2019/07/01	1	225.50	0	0.00	223.50	1	939	0.11%
2019/06/26	0	0.00	1	224.00	223.00	-1	942	-0.11%
2019/06/25	0	0.00	0	224.00	223.00	0	944	0.00%
2019/06/20	2	226.75	4	228.00	226.50	-2	941	-0.21%
2019/06/19	1	222.00	0	0.00	225.00	1	943	0.11%
2019/06/18	0	0.00	2	219.00	222.00	-2	942	-0.21%
2019/06/06	3	216.67	0	0.00	216.50	3	964	0.31%
2019/06/05	1.3	218.77	0	0.00	218.00	1.3	973	0.13%
2019/06/04	0	0.00	2	215.50	216.50	-2	966	-0.21%
2019/06/03	0	0.00	0	217.00	215.50	0	969	0.00%
2019/05/30	4	214.00	0	0.00	216.50	4	957	0.42%
2019/05/22	0.1	218.50	0	0.00	217.50	0.1	997	0.01%
2019/05/16	1	215.50	0	0.00	214.50	1	979	0.10%
2019/05/14	3.3	215.95	1	214.00	214.00	2.3	982	0.24%
2019/05/13	3	218.00	0	0.00	218.00	3	975	0.31%
2019/05/09	8	224.56	1	224.50	223.00	7	1,012	0.69%
2019/05/08	1	229.50	0	0.00	230.00	1	1,003	0.10%
2019/05/07	1	233.50	0	0.00	233.50	1	999	0.10%
2019/05/06	2	231.25	0	0.00	233.50	2	1,008	0.20%
2019/05/03	0	0.00	2	241.00	240.00	-2	1,005	-0.20%
2019/05/02	0	0.00	40	238.25	238.50	-40	1,018	-3.93%
2019/04/23	0	0.00	2	238.50	238.50	-2	1,069	-0.19%
2019/04/22	0.1	234.50	1	235.00	235.00	-0.9	1,079	-0.08%
2019/04/19	0	0.00	9	236.56	238.00	-9	1,085	-0.83%
2019/04/17	0	0.00	44	239.01	240.00	-44	1,110	-3.96%
2019/04/16	1	235.00	40.1	235.00	237.50	-39.1	1,099	-3.56%
2019/04/15	0	0.00	21	231.95	232.00	-21	1,104	-1.90%
2019/04/12	0	0.00	20	230.50	230.00	-20	1,117	-1.79%
2019/04/10	0	0.00	1	230.00	232.50	-1	1,120	-0.09%
2019/04/08	1	230.50	22	229.57	230.00	-21	1,090	-1.93%
2019/04/02	0	0.00	20	226.50	225.50	-20	1,068	-1.87%
2019/03/29	1	220.00	2	219.75	223.00	-1	1,046	-0.10%
2019/03/28	1	220.50	0	0.00	221.00	1	1,053	0.09%
2019/03/25	2	219.25	0	0.00	219.00	2	1,100	0.18%
2019/03/21	0	0.00	10	225.00	225.00	-10	1,119	-0.89%
2019/03/19	0	0.00	10	224.50	224.50	-10	1,128	-0.89%
2019/03/18	0	0.00	10.8	223.97	224.00	-10.8	1,143	-0.94%
2019/03/12	0	0.00	1	223.00	221.00	-1	1,157	-0.09%
2019/03/11	0.1	218.00	0	0.00	216.00	0.1	1,157	0.01%
2019/03/04	0	0.00	0	221.00	221.00	0	1,257	0.00%
2019/02/27	3	223.83	3	222.83	219.50	0	1,233	0.00%
2019/02/26	0	0.00	1	231.00	229.00	-1	1,202	-0.08%
2019/02/25	1	227.50	0	0.00	230.50	1	1,213	0.08%
2019/02/22	1	227.50	0	0.00	227.00	1	1,222	0.08%
2019/02/21	10	229.00	0	0.00	229.00	10	1,220	0.82%
2019/01/30	0	0.00	1.3	234.79	236.00	-1.3	1,353	-0.09%
2019/01/18	0	0.00	1.1	230.55	232.50	-1.1	1,379	-0.08%
2019/01/16	0	0.00	2	225.00	226.00	-2	1,387	-0.14%
2019/01/11	0	0.00	1	225.00	224.50	-1	1,456	-0.07%
2019/01/09	0	0.00	0.6	219.50	221.00	-0.6	1,463	-0.04%
2019/01/04	1	209.50	7	205.07	209.50	-6	1,442	-0.42%
2018/12/28	1	200.50	0	0.00	201.50	1	1,462	0.07%
2018/12/25	1	200.00	0	0.00	201.00	1	1,483	0.07%
2018/12/21	0	0.00	1	201.50	203.50	-1	1,521	-0.07%
2018/12/19	0	0.00	1	216.50	218.00	-1	1,489	-0.07%
2018/12/14	0.1	207.00	1	204.00	207.00	-0.9	1,471	-0.06%
2018/12/07	0.1	214.00	0	0.00	214.00	0.1	1,428	0.01%
2018/12/03	0	0.00	0.2	224.00	225.00	-0.2	1,413	-0.01%
2018/11/27	1	216.00	0	0.00	217.00	1	1,329	0.08%
2018/11/19	1	215.50	1	216.50	215.00	0	1,285	0.00%
2018/11/15	8	204.94	8	205.31	213.50	0	1,272	0.00%
2018/11/14	5.2	208.71	1	208.50	208.00	4.2	1,238	0.34%
2018/11/12	1	225.50	0	228.00	228.00	1	1,201	0.08%
2018/11/09	0	0.00	0	230.00	229.50	0	1,217	0.00%
2018/11/02	1	237.49	0	0.00	237.00	1	1,313	0.08%
2018/11/01	5	234.50	0	0.00	237.00	5	1,312	0.38%
2018/10/30	0	0.00	2	226.00	227.00	-2	1,296	-0.15%
2018/10/29	0.1	229.00	0	0.00	229.00	0.1	1,301	0.01%
2018/10/25	0.4	228.00	0	0.00	228.00	0.4	1,317	0.03%
2018/10/22	1	229.00	0	0.00	229.00	1	1,366	0.07%
2018/10/17	1	239.00	0	239.00	238.50	1	1,356	0.07%
2018/10/15	1	237.50	0	0.00	237.50	1	1,362	0.07%
2018/10/11	0.1	241.50	0	241.50	239.00	0.1	1,403	0.01%
2018/10/04	1	250.50	0	0.00	249.00	1	1,415	0.07%
2018/10/03	1.3	252.23	0	253.00	252.00	1.3	1,438	0.09%
2018/10/01	0	0.00	1	267.00	267.50	-1	1,453	-0.07%
2018/09/28	0	0.00	0.1	262.00	264.00	-0.1	1,464	-0.01%
2018/09/27	0	0.00	3	262.00	262.50	-3	1,468	-0.20%
2018/09/25	0.1	257.00	1	256.50	258.50	-0.9	1,479	-0.06%
2018/09/21	0.3	253.00	0	0.00	254.50	0.3	1,488	0.02%
2018/09/20	0	0.00	0.1	252.00	251.50	-0.1	1,487	-0.01%
2018/09/17	0	0.00	0.1	250.50	250.50	-0.1	1,514	-0.01%
2018/09/13	1	250.50	0	0.00	251.50	1	1,548	0.06%
2018/09/07	0.8	257.50	0	0.00	257.50	0.8	1,605	0.05%
2018/09/03	0.1	259.00	0	0.00	260.00	0.1	1,599	0.00%
2018/08/27	0.1	253.00	0	0.00	253.00	0.1	1,619	0.00%
2018/08/24	0.1	251.50	0	0.00	251.50	0.1	1,625	0.00%
2018/08/22	0.1	255.00	0	0.00	256.50	0.1	1,691	0.00%
2018/08/21	0	0.00	1	256.00	257.00	-1	1,651	-0.06%
2018/08/20	0	0.00	2	250.75	251.00	-2	1,627	-0.12%
2018/08/17	1	244.00	0	0.00	245.50	1	1,616	0.06%
2018/08/16	0.1	244.00	0	0.00	242.00	0.1	1,600	0.01%
2018/08/15	2	242.75	0	0.00	243.00	2	1,583	0.13%
2018/08/14	1	252.00	0	0.00	249.50	1	1,553	0.06%
2018/08/13	2	252.50	2	257.00	254.50	0	1,520	0.00%
2018/08/10	2	268.00	0	0.00	268.00	2	1,492	0.13%
2018/08/07	0	0.00	0	268.00	269.00	0	1,567	0.00%
2018/08/02	0	0.00	2	267.50	267.00	-2	1,600	-0.12%
2018/08/01	0.1	265.00	0	0.00	265.50	0.1	1,588	0.01%
2018/07/26	1	260.00	0	0.00	261.00	1	1,487	0.07%
2018/07/25	0.1	260.00	0	0.00	261.00	0.1	1,486	0.00%
2018/07/23	0.1	260.50	0	0.00	261.50	0.1	1,477	0.00%
2018/07/20	0	0.00	0.4	260.00	260.50	-0.4	1,477	-0.03%
2018/07/17	0.2	257.00	0	0.00	257.00	0.2	1,427	0.01%
2018/07/16	0.2	257.00	0	0.00	257.50	0.2	1,396	0.01%
2018/07/13	0.1	258.00	0	0.00	257.50	0.1	1,395	0.00%
2018/07/11	1	254.50	0	0.00	254.00	1	1,384	0.07%
2018/07/06	0	258.50	0	0.00	258.00	0	1,330	0.00%
2018/07/04	0	0.00	0.5	262.00	260.50	-0.5	1,316	-0.04%
2018/07/03	0	0.00	1	258.00	260.00	-1	1,321	-0.08%
2018/07/02	1	276.00	0	0.00	273.00	1	1,309	0.08%
2018/06/22	1	273.00	0	0.00	274.50	1	1,230	0.08%
2018/06/19	0	0.00	1	279.50	278.00	-1	1,204	-0.08%
2018/06/04	0	0.00	2	279.50	280.00	-2	1,164	-0.17%
2018/05/31	1.1	271.50	2	273.25	271.50	-0.9	1,161	-0.08%
2018/05/30	3	275.00	0	0.00	272.50	3	1,131	0.27%
2018/05/28	0.1	276.50	0	0.00	277.50	0.1	1,140	0.01%
2018/05/21	0	0.00	2.7	278.96	279.00	-2.7	1,219	-0.22%
2018/05/17	0	0.00	1	279.00	276.50	-1	1,247	-0.08%
2018/05/16	0	0.00	0.1	276.00	277.00	-0.1	1,237	-0.01%
2018/05/15	0	273.50	0	0.00	273.00	0	1,251	0.00%
2018/05/11	0	0.00	1	277.50	279.00	-1	1,282	-0.08%
2018/05/10	1	272.50	0	0.00	279.00	1	1,296	0.08%
2018/05/09	0	0.00	1	277.00	276.50	-1	1,283	-0.08%
2018/05/04	0	276.00	0	0.00	276.00	0	1,274	0.00%
2018/05/02	0	0.00	1	279.50	279.00	-1	1,275	-0.08%
2018/04/27	0	0.00	1	278.50	278.50	-1	1,266	-0.08%
2018/04/26	1	280.50	3	278.00	279.50	-2	1,279	-0.16%
2018/04/25	0	0.00	3	279.17	281.00	-3	1,273	-0.24%
2018/04/24	1	279.50	2	279.50	279.00	-1	1,286	-0.08%
2018/04/20	0	0.00	2.1	279.19	279.00	-2.1	1,331	-0.16%
2018/04/13	5	280.00	1	281.50	281.50	4	1,403	0.29%
2018/04/03	0	0.00	0.3	274.00	274.50	-0.3	1,392	-0.02%
2018/03/22	0.3	277.00	0	0.00	277.50	0.3	1,363	0.02%
2018/03/08	0	0.00	1	272.00	273.00	-1	1,378	-0.07%
2018/03/01	1	272.50	0	0.00	273.00	1	1,403	0.07%
2018/02/12	0.2	270.00	0	0.00	270.00	0.2	1,349	0.01%
2018/02/08	0	0.00	22	272.18	274.00	-22	1,357	-1.62%
2018/02/07	1	269.50	1	269.50	267.50	0	1,367	0.00%
2018/02/06	3	270.00	0	0.00	270.00	3	1,348	0.23%
2018/02/01	0	0.00	55	282.55	283.00	-55	1,321	-4.16%
2018/01/31	0	0.00	132	281.21	281.00	-132	1,322	-9.98%	大賣/鉅額交易
2018/01/29	0	0.00	1	281.00	282.00	-1	1,315	-0.08%
2018/01/23	0	0.00	4	279.50	281.50	-4	1,283	-0.31%
2018/01/22	0	0.00	2.2	282.79	283.00	-2.2	1,270	-0.18%
2018/01/19	0	0.00	1	279.00	280.50	-1	1,254	-0.08%
2018/01/18	0	0.00	8	279.38	279.50	-8	1,252	-0.64%
2018/01/17	0	0.00	1	277.00	276.00	-1	1,228	-0.08%
2018/01/12	0	0.00	1	267.00	266.00	-1	1,195	-0.08%
2018/01/10	1	260.00	0	0.00	264.00	1	1,211	0.08%
2018/01/09	4	265.00	4	264.00	262.50	0	1,182	0.00%
2018/01/05	0	0.00	1	270.00	272.00	-1	1,141	-0.09%
2018/01/02	0	0.00	1	278.50	278.00	-1	1,152	-0.09%