華碩 (2357)-富邦-陽明券商分點個股進出

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
513
漲跌
▼2
漲幅
-0.39%
成交量
15,001張
產業
上市電腦週邊類股
1274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－富邦-陽明券商分點個股進出

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

富邦-陽明券商分點個股進出
富邦-陽明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
2024/05/31	59.5	509.93	4.3	512.84	513.00	55.2	5,832	0.95%
2024/05/30	57.9	511.71	5.1	512.41	515.00	52.8	5,638	0.94%
2024/05/29	30.3	519.00	29.2	520.29	524.00	1.1	5,493	0.02%
2024/05/28	36.2	520.31	5.6	525.50	527.00	30.7	5,371	0.57%
2024/05/27	28.2	523.71	52.8	530.77	540.00	-24.6	5,237	-0.47%
2024/05/24	25.1	512.12	20.1	517.29	519.00	5	5,147	0.10%
2024/05/23	19.3	517.92	23.9	518.27	520.00	-4.5	5,008	-0.09%
2024/05/22	25.4	512.34	38.5	518.51	522.00	-13.1	4,837	-0.27%
2024/05/21	33.9	489.07	10.4	486.52	489.00	23.6	4,557	0.52%
2024/05/20	16.4	505.97	5.1	505.22	506.00	11.3	4,441	0.26%
2024/05/17	11.3	507.88	6.8	508.61	516.00	4.5	4,345	0.10%
2024/05/16	4.6	509.25	26.2	512.87	516.00	-21.7	4,290	-0.50%
2024/05/15	23.6	502.46	5.9	499.97	498.00	17.6	4,240	0.42%
2024/05/14	1.2	505.24	85.8	510.42	512.00	-84.6	4,152	-2.04%
2024/05/13	10.3	466.02	3	464.67	466.00	7.3	3,837	0.19%
2024/05/10	3.6	469.02	7.2	469.20	470.50	-3.6	3,840	-0.09%
2024/05/09	9.4	474.06	32.4	477.04	475.00	-23	3,790	-0.61%
2024/05/08	7.1	455.85	3.7	454.26	458.50	3.4	3,725	0.09%
2024/05/07	4.1	458.30	30.7	459.94	460.00	-26.6	3,694	-0.72%
2024/05/06	2.1	444.44	12.7	443.26	448.50	-10.7	3,600	-0.30%
2024/05/03	0.1	430.80	0.2	431.01	429.00	0	3,611	0.00%
2024/05/02	0.1	429.28	6.4	427.63	427.50	-6.3	3,607	-0.17%
2024/04/30	1.1	430.19	3.5	431.36	430.00	-2.4	3,596	-0.07%
2024/04/29	2	425.97	5.4	425.36	426.00	-3.3	3,597	-0.09%
2024/04/26	4	414.88	2.2	420.92	419.00	1.8	3,638	0.05%
2024/04/25	2.6	411.24	0.3	413.52	412.00	2.2	3,660	0.06%
2024/04/24	1	419.42	4.4	419.38	420.50	-3.4	3,692	-0.09%
2024/04/23	14.1	410.22	0.2	412.96	409.50	13.9	3,739	0.37%
2024/04/22	6.3	413.39	5.3	415.95	413.50	0.9	3,758	0.02%
2024/04/19	16.1	412.03	1	412.13	413.50	15	3,769	0.40%
2024/04/18	1.1	428.00	2.1	427.97	427.00	-1.1	3,771	-0.03%
2024/04/17	0.2	429.00	7.1	429.78	428.50	-6.9	3,769	-0.18%
2024/04/16	39.3	427.44	10.7	430.78	425.50	28.6	3,796	0.75%
2024/04/15	3.3	442.18	5.2	440.98	440.50	-1.9	3,792	-0.05%
2024/04/12	7.4	445.95	2.1	446.46	443.50	5.3	3,817	0.14%
2024/04/11	9.5	443.00	23.3	447.24	453.50	-13.9	3,815	-0.36%
2024/04/10	4.5	440.14	33.9	440.82	435.00	-29.3	3,840	-0.76%
2024/04/09	1.1	424.07	1.3	425.36	425.00	-0.2	3,928	-0.01%
2024/04/08	2.1	425.24	6.2	425.35	426.00	-4.1	3,980	-0.10%
2024/04/03	6.1	420.97	3.6	422.41	422.50	2.6	4,027	0.06%
2024/04/02	9.1	423.00	3.9	424.77	423.00	5.2	4,119	0.13%
2024/04/01	16.2	424.57	1.6	426.70	423.00	14.6	4,245	0.34%
2024/03/29	7.1	427.16	12.3	427.26	429.50	-5.2	4,283	-0.12%
2024/03/28	1.1	420.33	3.3	425.65	423.50	-2.2	4,393	-0.05%
2024/03/27	2.8	425.20	9.4	423.37	424.50	-6.6	4,433	-0.15%
2024/03/26	9.3	420.27	7	419.07	417.00	2.3	4,571	0.05%
2024/03/25	1.7	423.61	10.1	424.36	423.50	-8.4	4,795	-0.17%
2024/03/22	17.5	424.25	20.8	428.88	421.50	-3.3	4,875	-0.07%
2024/03/21	3.8	414.74	13	419.38	420.00	-9.1	4,920	-0.19%
2024/03/20	21.7	415.78	13.5	415.84	414.00	8.2	4,950	0.17%
2024/03/19	18.9	409.90	2.7	412.00	407.50	16.2	4,959	0.33%
2024/03/18	53.5	407.49	27	409.91	408.50	26.5	4,989	0.53%
2024/03/15	9.4	431.12	10.5	429.31	429.00	-1.1	4,836	-0.02%
2024/03/14	5.6	431.32	3	433.16	433.50	2.5	4,770	0.05%
2024/03/13	18.3	440.67	6.1	441.13	436.00	12.2	4,775	0.26%
2024/03/12	3.4	442.07	1	440.98	441.00	2.4	4,735	0.05%
2024/03/11	14.7	442.37	1.1	439.79	444.00	13.6	4,728	0.29%
2024/03/08	9.6	454.77	3.1	454.81	452.50	6.5	4,714	0.14%
2024/03/07	9.7	463.45	2.4	462.45	462.00	7.3	4,712	0.16%
2024/03/06	7.1	467.79	2.3	467.92	471.00	4.8	4,743	0.10%
2024/03/05	2.4	462.92	16.2	466.15	466.00	-13.8	4,858	-0.28%
2024/03/04	29.1	460.73	1.2	459.27	457.00	27.9	4,889	0.57%
2024/03/01	5.1	458.59	1.2	458.04	457.00	3.8	4,918	0.08%
2024/02/29	4.4	452.68	3.1	457.30	455.00	1.3	4,952	0.03%
2024/02/27	27.7	456.38	6.1	457.85	454.50	21.6	4,896	0.44%
2024/02/26	4.3	467.06	3	470.67	470.50	1.3	4,825	0.03%
2024/02/23	8.1	476.79	13.2	477.21	474.00	-5.1	4,846	-0.10%
2024/02/22	13.7	466.60	6.1	468.33	469.00	7.7	4,865	0.16%
2024/02/21	9.2	472.52	2.4	477.92	469.00	6.7	4,870	0.14%
2024/02/20	3.2	471.74	3.3	473.41	473.00	-0.1	4,942	0.00%
2024/02/19	1.2	469.71	1.3	473.73	477.50	-0.1	5,000	0.00%
2024/02/16	7.1	476.78	39	481.37	479.50	-31.9	5,085	-0.63%
2024/02/15	2.1	462.31	14.5	462.43	464.00	-12.5	5,204	-0.24%
2024/02/05	7.1	451.60	1.2	452.16	452.00	5.9	5,142	0.11%
2024/02/02	7.3	454.54	10.3	453.32	455.00	-3	5,119	-0.06%
2024/02/01	1.1	444.99	1.2	444.08	447.00	-0.1	5,091	0.00%
2024/01/31	1.2	444.17	2.4	446.85	445.50	-1.2	5,090	-0.02%
2024/01/30	2	443.09	22.9	450.12	447.50	-20.8	5,053	-0.41%
2024/01/29	2	440.31	3	442.67	444.00	-1	5,036	-0.02%
2024/01/26	29.5	440.46	10.3	442.30	439.00	19.2	5,032	0.38%
2024/01/25	0.9	457.50	3.1	458.60	458.00	-2.2	4,986	-0.04%
2024/01/24	2.4	455.93	1.4	459.05	455.00	1	4,978	0.02%
2024/01/23	2.4	456.99	2	459.50	456.50	0.4	4,994	0.01%
2024/01/22	27	458.66	4.6	461.33	459.50	22.4	4,992	0.45%
2024/01/19	8.1	452.38	10.9	452.22	455.00	-2.8	4,991	-0.06%
2024/01/18	9.2	445.70	10.9	448.12	445.00	-1.7	4,973	-0.03%
2024/01/17	4.5	438.76	3.1	439.08	439.00	1.5	4,938	0.03%
2024/01/16	6.5	440.76	4	441.00	440.50	2.5	4,893	0.05%
2024/01/15	3.1	451.29	1.2	449.97	447.00	1.8	4,876	0.04%
2024/01/12	26.6	449.84	5.1	451.17	448.50	21.5	4,950	0.43%
2024/01/11	13.2	458.67	3.2	460.92	461.00	10	4,942	0.20%
2024/01/10	10.2	459.47	14.3	459.74	461.00	-4.1	5,046	-0.08%
2024/01/09	5.2	456.12	2.3	459.18	455.00	2.9	5,028	0.06%
2024/01/08	7.5	456.03	4.1	458.71	453.50	3.4	5,006	0.07%
2024/01/05	13.7	455.27	3	455.37	454.00	10.6	5,020	0.21%
2024/01/04	22	455.52	7.4	456.72	454.00	14.6	5,018	0.29%
2024/01/03	29.7	468.23	26.9	466.69	465.00	2.8	4,963	0.06%
2024/01/02	7.4	486.65	12.1	485.00	485.00	-4.8	4,821	-0.10%
2023/12/29	13.3	491.22	9.4	492.11	489.50	3.8	4,807	0.08%
2023/12/28	30.2	496.93	30.4	493.55	492.00	-0.2	4,790	0.00%
2023/12/27	19.3	485.26	74.2	490.31	491.50	-55	4,704	-1.17%
2023/12/26	9.5	472.37	4	470.63	472.00	5.6	4,594	0.12%
2023/12/25	30.1	471.87	46.4	472.42	471.50	-16.3	4,568	-0.36%
2023/12/22	5.2	448.76	9.2	451.90	453.50	-3.9	4,482	-0.09%
2023/12/21	14.1	457.53	127.4	453.06	453.50	-113.3	4,442	-2.55%	大賣/鉅額交易
2023/12/20	39.3	449.98	93.8	449.32	450.00	-54.5	4,300	-1.27%
2023/12/19	123.2	429.07	17.4	428.01	424.50	105.8	4,074	2.60%	大買/鉅額交易
2023/12/18	5	424.90	49	426.57	428.50	-44	4,019	-1.09%
2023/12/15	2.3	408.72	9.1	410.36	406.00	-6.8	3,923	-0.17%
2023/12/14	4.1	409.05	7.7	412.78	411.00	-3.6	3,868	-0.09%
2023/12/13	5.1	407.07	52.7	406.30	407.50	-47.7	3,860	-1.24%
2023/12/12	1.2	396.31	0	0.00	393.00	1.2	3,819	0.03%
2023/12/11	2.7	394.90	3.2	398.19	396.50	-0.5	3,836	-0.01%
2023/12/08	2.1	398.02	12.1	399.92	398.50	-9.9	3,873	-0.26%
2023/12/07	3.2	394.09	6.2	391.61	393.50	-3	4,021	-0.07%
2023/12/06	0.1	392.81	11.3	392.95	393.50	-11.1	4,151	-0.27%
2023/12/05	2.2	384.62	16.4	386.60	390.50	-14.2	4,148	-0.34%
2023/12/04	1.6	386.68	4	387.75	387.00	-2.5	4,144	-0.06%
2023/12/01	2.2	388.13	2	390.75	388.00	0.2	4,185	0.01%
2023/11/30	3.4	384.79	1	386.00	393.50	2.4	4,223	0.06%
2023/11/29	0.1	387.17	5.3	388.00	390.00	-5.2	4,136	-0.12%
2023/11/28	1	380.00	15.1	383.98	385.50	-14.1	4,131	-0.34%
2023/11/27	10	374.59	2.2	374.91	377.00	7.9	4,197	0.19%
2023/11/24	3.1	379.23	2	381.46	383.50	1	4,228	0.02%
2023/11/22	9.3	383.19	3.1	383.35	384.50	6.3	4,378	0.14%
2023/11/21	9.2	391.07	2.1	389.93	389.00	7.1	4,530	0.16%
2023/11/20	8.4	387.87	2	389.49	391.00	6.4	4,816	0.13%
2023/11/17	21.1	387.34	21.5	391.99	392.50	-0.4	5,104	-0.01%
2023/11/16	16.6	381.77	6.4	384.09	380.50	10.3	5,189	0.20%
2023/11/15	25.1	394.71	7.1	396.42	391.50	18	5,213	0.34%
2023/11/14	18.2	391.66	84	391.86	396.00	-65.9	5,241	-1.26%
2023/11/13	4	355.62	6.3	356.07	360.00	-2.3	5,176	-0.04%
2023/11/10	3.1	352.16	1	354.50	355.50	2.1	5,331	0.04%
2023/11/09	7.1	353.60	1.1	357.43	357.00	6	5,559	0.11%
2023/11/08	4	358.38	1.7	359.65	357.50	2.3	5,787	0.04%
2023/11/07	4	355.51	1	354.50	353.50	3	5,860	0.05%
2023/11/06	0	0.00	6	360.50	360.50	-6	6,014	-0.10%
2023/11/03	1	351.50	5.7	353.01	355.00	-4.7	6,291	-0.07%
2023/11/02	2	349.00	6.2	349.22	351.00	-4.2	6,358	-0.07%
2023/11/01	4	338.87	1	337.50	343.00	3	6,433	0.05%
2023/10/31	6.1	340.22	1	339.50	338.00	5.1	6,505	0.08%
2023/10/30	3	345.01	3.1	348.26	346.50	-0.1	6,606	0.00%
2023/10/27	5	350.39	7	353.63	346.50	-2	6,804	-0.03%
2023/10/26	2.2	339.18	2	338.25	339.00	0.2	7,144	0.00%
2023/10/25	1	343.03	2	346.25	342.50	-1	7,546	-0.01%
2023/10/24	3.1	337.21	3	339.00	341.00	0.1	7,672	0.00%
2023/10/23	1	333.06	6	332.76	334.00	-5	7,865	-0.06%
2023/10/20	7.3	332.96	8.4	335.16	337.00	-1.1	8,435	-0.01%
2023/10/19	13.3	341.02	3.1	344.09	344.50	10.1	8,786	0.12%
2023/10/18	20.3	350.27	3	349.33	350.50	17.3	8,958	0.19%
2023/10/17	7.7	360.78	4.1	360.13	360.50	3.6	8,836	0.04%
2023/10/16	3.2	363.44	0.3	362.53	363.00	2.9	8,822	0.03%
2023/10/13	5.3	365.55	16	366.81	365.00	-10.7	8,882	-0.12%
2023/10/12	3.6	377.72	2.1	382.69	377.50	1.5	8,826	0.02%
2023/10/11	0.2	376.33	2	386.33	376.50	-1.8	8,776	-0.02%
2023/10/06	6.1	379.52	0	0.00	379.50	6.1	8,736	0.07%
2023/10/05	0.2	381.50	12.9	381.65	380.00	-12.7	8,746	-0.14%
2023/10/04	1.1	370.50	4.3	370.15	370.50	-3.2	8,712	-0.04%
2023/10/03	2.3	367.01	1.1	367.59	366.50	1.3	8,676	0.01%
2023/10/02	14.4	372.07	9.2	372.66	372.50	5.2	8,663	0.06%
2023/09/28	5.1	366.87	10.2	365.97	367.00	-5.1	8,657	-0.06%
2023/09/27	5.2	362.13	5.1	363.29	364.00	0.1	8,639	0.00%
2023/09/26	2.1	357.06	1	358.04	358.00	1.1	8,690	0.01%
2023/09/25	7	357.86	4	358.39	359.50	3	8,693	0.03%
2023/09/22	7.2	354.86	0.1	357.00	357.50	7.1	8,701	0.08%
2023/09/21	13.6	354.68	6	357.25	355.00	7.6	8,709	0.09%
2023/09/20	4.1	361.00	10	361.30	360.50	-5.9	8,673	-0.07%
2023/09/19	3.1	361.35	2	365.22	360.50	1.1	8,660	0.01%
2023/09/18	4.5	359.50	3	361.98	359.50	1.5	8,689	0.02%
2023/09/15	4.5	367.48	3	374.17	366.50	1.5	8,666	0.02%
2023/09/14	4.3	374.87	5	376.50	373.50	-0.7	8,636	-0.01%
2023/09/13	3.3	366.93	77.1	361.27	369.50	-73.8	8,640	-0.85%
2023/09/12	49.5	363.93	4.3	365.90	363.50	45.2	8,626	0.52%
2023/09/11	36	381.97	7.6	382.06	380.00	28.4	8,450	0.34%
2023/09/08	0.1	401.61	3.2	402.31	403.50	-3.1	8,321	-0.04%
2023/09/07	3.2	399.07	8.1	400.20	401.00	-4.9	8,312	-0.06%
2023/09/06	6.1	402.26	16.3	402.97	403.50	-10.2	8,323	-0.12%
2023/09/05	23.3	389.11	9.1	392.06	394.00	14.2	8,261	0.17%
2023/09/04	3.1	399.83	1	399.50	400.00	2.1	8,185	0.03%
2023/09/01	4.6	404.86	11.2	404.53	400.00	-6.7	8,141	-0.08%
2023/08/31	27.2	398.19	8.7	399.99	402.50	18.5	8,088	0.23%
2023/08/30	10.6	406.31	9.1	412.39	403.00	1.5	7,987	0.02%
2023/08/29	21.2	405.97	10.8	406.40	405.00	10.5	7,952	0.13%
2023/08/28	79.2	405.67	6.2	404.44	405.00	72.9	7,874	0.93%
2023/08/25	25.6	415.08	20.6	415.88	413.00	5.1	7,797	0.07%
2023/08/24	41.7	428.38	57.3	428.87	428.00	-15.6	7,619	-0.20%
2023/08/23	45.2	407.45	98.1	410.16	414.50	-52.9	7,286	-0.73%
2023/08/22	3.3	390.11	19.2	393.45	395.00	-15.9	6,977	-0.23%
2023/08/21	14.2	385.20	3.7	387.51	386.00	10.5	6,801	0.15%
2023/08/18	23.6	387.56	20.2	391.84	384.00	3.4	6,711	0.05%
2023/08/17	11.7	387.14	20.8	386.54	393.50	-9.2	6,589	-0.14%
2023/08/16	29.6	384.04	14.7	384.34	389.50	14.9	6,441	0.23%
2023/08/15	18.4	385.85	55.5	386.56	385.00	-37.1	6,292	-0.59%
2023/08/14	35.6	374.31	45.1	375.45	371.00	-9.5	6,106	-0.16%
2023/08/11	42.1	369.34	16	371.97	368.00	26.1	5,904	0.44%
2023/08/10	27.9	361.39	27.4	364.81	368.50	0.4	5,859	0.01%
2023/08/09	32.6	381.91	29.5	382.11	379.00	3.1	5,819	0.05%
2023/08/08	10.1	365.76	5.4	371.87	376.00	4.7	5,538	0.08%
2023/08/07	18	365.17	17.8	369.40	370.50	0.2	5,464	0.00%
2023/08/04	20.2	359.91	25.3	359.91	362.00	-5.1	5,375	-0.10%
2023/08/02	34.5	362.37	17.1	364.14	361.50	17.4	5,309	0.33%
2023/08/01	13.1	369.71	22.8	373.96	372.00	-9.7	5,172	-0.19%
2023/07/31	92.9	378.93	52.3	371.36	364.00	40.6	4,965	0.82%
2023/07/28	42.6	378.48	122.9	377.88	388.00	-80.3	4,596	-1.75%	大賣/
2023/07/27	36	359.32	12.1	360.87	356.00	23.9	4,177	0.57%
2023/07/26	42.6	371.96	41	374.34	367.00	1.6	4,041	0.04%
2023/07/25	74	382.97	71.9	376.21	367.50	2	3,841	0.05%
2023/07/24	46.6	361.75	69	364.36	366.00	-22.4	3,265	-0.69%
2023/07/21	25	321.12	86.2	321.77	333.00	-61.1	2,834	-2.16%
2023/07/20	6.2	302.39	1.2	302.05	303.00	5	2,630	0.19%
2023/07/19	7.2	299.84	0.1	299.70	298.00	7.1	2,632	0.27%
2023/07/18	7.3	309.22	24.7	309.05	306.50	-17.3	2,622	-0.66%
2023/07/17	7.1	297.86	0.1	297.90	299.50	7.1	2,539	0.28%
2023/07/14	0.1	296.00	2.6	295.62	298.00	-2.6	2,542	-0.10%
2023/07/13	1.4	297.72	22.1	295.54	295.50	-20.7	2,539	-0.82%
2023/07/12	6.7	293.56	0	294.38	296.50	6.7	2,533	0.26%
2023/07/11	1	294.00	1	297.50	296.00	0	2,513	0.00%
2023/07/10	2.1	291.83	0	295.00	292.00	2.1	2,504	0.08%
2023/07/07	7.3	292.58	0.3	297.77	293.00	7	2,513	0.28%
2023/07/06	3	298.84	4.2	301.07	300.00	-1.2	2,499	-0.05%
2023/07/05	0.3	296.86	1	296.50	296.50	-0.7	2,459	-0.03%
2023/07/04	9.2	294.70	0.1	301.50	293.50	9.1	2,441	0.37%
2023/07/03	16.5	313.04	4.2	314.19	312.50	12.3	2,355	0.52%
2023/06/30	1.1	314.95	0	315.00	314.50	1.1	2,323	0.05%
2023/06/29	1.1	313.18	1.1	315.00	314.00	0	2,295	0.00%
2023/06/28	5.1	315.41	1	318.00	316.00	4.1	2,251	0.18%
2023/06/27	3	316.51	0	316.00	315.50	3	2,243	0.13%
2023/06/26	0	319.00	7.6	320.54	321.00	-7.6	2,234	-0.34%
2023/06/21	2	312.50	2.3	314.96	314.50	-0.3	2,176	-0.01%
2023/06/20	0.2	311.88	0.3	312.00	310.00	-0.1	2,155	0.00%
2023/06/19	1.3	311.77	0.2	314.40	311.00	1.1	2,126	0.05%
2023/06/16	7.4	315.31	3.7	317.19	316.50	3.8	2,090	0.18%
2023/06/15	0.1	319.12	7.1	317.96	319.50	-7	2,046	-0.34%
2023/06/14	3.2	317.43	1.9	318.77	317.50	1.3	2,083	0.06%
2023/06/13	8.2	322.07	2.1	323.23	320.00	6.1	2,086	0.29%
2023/06/12	1.4	323.84	11.8	319.96	324.50	-10.5	2,090	-0.50%
2023/06/09	2.1	314.48	1.2	315.00	315.00	1	2,113	0.04%
2023/06/08	0.7	313.96	5.2	314.99	314.00	-4.5	2,231	-0.20%
2023/06/07	1.7	313.00	11.1	313.59	314.50	-9.4	2,271	-0.41%
2023/06/06	0	0.00	3.1	311.54	313.00	-3.1	2,281	-0.13%
2023/06/05	0	314.00	1.3	313.08	313.50	-1.3	2,274	-0.06%
2023/06/02	6.2	312.45	24.2	314.13	315.00	-17.9	2,258	-0.79%
2023/06/01	2	304.26	1.1	306.35	306.00	0.9	2,210	0.04%
2023/05/31	0.2	304.50	3.9	305.52	305.00	-3.7	2,210	-0.17%
2023/05/30	3.1	305.94	1	304.51	304.00	2.1	2,145	0.10%
2023/05/29	6.9	305.92	1.1	310.95	303.50	5.8	2,141	0.27%
2023/05/26	0.3	306.20	1.7	307.98	308.50	-1.4	2,151	-0.06%
2023/05/25	1.1	304.55	0	0.00	304.50	1.1	2,139	0.05%
2023/05/24	1	305.00	1.4	306.60	308.00	-0.4	2,123	-0.02%
2023/05/23	1.1	307.41	2.2	307.42	307.00	-1.1	2,102	-0.05%
2023/05/22	0	305.75	3.2	307.39	306.50	-3.2	2,067	-0.16%
2023/05/19	4.3	307.22	0.6	306.50	308.00	3.7	2,056	0.18%
2023/05/18	4.5	306.35	6.8	308.46	308.00	-2.3	2,048	-0.11%
2023/05/17	0.1	302.53	2.5	303.13	303.50	-2.4	2,003	-0.12%
2023/05/16	0	0.00	2.7	302.44	303.50	-2.7	1,969	-0.14%
2023/05/15	4.2	302.88	50.4	302.93	303.50	-46.2	1,938	-2.39%
2023/05/12	2.4	282.58	0.3	282.59	281.50	2.1	1,835	0.12%
2023/05/11	1	289.00	1	287.50	286.50	0	1,822	0.00%
2023/05/10	0.1	289.00	1.2	290.25	291.50	-1.1	1,833	-0.06%
2023/05/09	1	289.47	9.2	291.43	292.00	-8.2	1,838	-0.44%
2023/05/08	0	288.00	2	289.00	288.50	-2	1,838	-0.11%
2023/05/05	0.5	288.67	3	288.21	289.00	-2.5	1,843	-0.14%
2023/05/04	0.1	288.20	5.1	291.58	292.00	-5	1,839	-0.27%
2023/05/03	0.1	286.95	4	287.13	287.50	-3.9	1,815	-0.22%
2023/05/02	0	285.00	4.2	286.22	286.00	-4.2	1,836	-0.23%
2023/04/28	3.1	280.98	5	281.69	282.50	-1.9	1,883	-0.10%
2023/04/27	0.1	278.00	0.2	277.56	280.00	-0.1	1,875	0.00%
2023/04/26	0.1	273.03	2	273.50	275.50	-1.9	1,849	-0.10%
2023/04/25	3	278.00	1	277.03	278.00	2	1,826	0.11%
2023/04/24	4	277.50	6	278.25	278.50	-2	1,813	-0.11%
2023/04/21	1.2	275.10	0.1	277.50	276.00	1.1	1,804	0.06%
2023/04/20	0.1	276.72	0	277.00	276.50	0.1	1,805	0.00%
2023/04/19	0	0.00	0.2	279.47	278.50	-0.2	1,812	-0.01%
2023/04/18	0.1	278.67	0	278.00	278.50	0	1,797	0.00%
2023/04/17	0	0.00	4.1	280.00	281.00	-4.1	1,797	-0.23%
2023/04/14	0	0.00	3	277.83	277.50	-3	1,782	-0.17%
2023/04/13	1.1	278.48	0.1	277.00	275.50	1	1,782	0.06%
2023/04/12	3.2	278.97	12.1	278.87	278.50	-8.9	1,767	-0.50%
2023/04/11	0	0.00	2	272.75	273.50	-2	1,758	-0.11%
2023/04/10	1	270.00	0	0.00	271.00	1	1,753	0.06%
2023/04/07	0	272.00	1	272.00	270.00	-1	1,756	-0.05%
2023/04/06	1	269.52	1	270.00	270.50	0	1,759	0.00%
2023/03/31	2.1	273.73	2	273.50	272.50	0.1	1,754	0.00%
2023/03/30	2.1	271.99	1.1	272.44	272.50	1.1	1,830	0.06%
2023/03/29	3	270.83	3	271.00	271.50	0	1,921	0.00%
2023/03/28	1	269.01	0	0.00	268.50	1	2,048	0.05%
2023/03/27	0.1	270.41	1.2	270.94	269.50	-1.1	2,140	-0.05%
2023/03/24	0	270.50	1	269.50	270.00	-1	2,249	-0.04%
2023/03/23	0.2	269.67	0	269.50	269.50	0.1	2,262	0.01%
2023/03/22	2.2	268.53	0	0.00	269.00	2.2	2,269	0.10%
2023/03/21	0.2	267.50	0.2	268.00	268.50	0	2,271	0.00%
2023/03/20	4.4	266.61	0.1	266.50	266.00	4.3	2,285	0.19%
2023/03/17	1.1	267.41	8	268.75	271.00	-6.9	2,286	-0.30%
2023/03/16	0.2	262.54	1.5	263.03	263.00	-1.3	2,251	-0.06%
2023/03/15	9.3	261.82	21	262.00	261.50	-11.8	2,265	-0.52%
2023/03/14	7.7	261.87	2.3	262.56	261.00	5.4	2,266	0.24%
2023/03/13	47.9	267.96	8.7	267.77	266.00	39.2	2,229	1.76%
2023/03/10	3.4	290.63	44.5	290.30	293.00	-41.2	2,144	-1.92%
2023/03/09	2.2	285.04	1.5	285.50	285.50	0.7	2,124	0.03%
2023/03/08	0.2	288.00	0.2	288.83	287.50	0	2,156	0.00%
2023/03/07	0.2	289.46	20.1	288.58	289.50	-19.8	2,197	-0.90%
2023/03/06	2.1	286.26	11.1	287.76	286.50	-9	2,245	-0.40%
2023/03/03	0.3	282.66	6.7	283.19	284.00	-6.3	2,294	-0.27%
2023/03/02	0.3	277.00	12.5	280.82	281.00	-12.3	2,339	-0.52%
2023/03/01	4.2	276.55	0	0.00	276.00	4.2	2,381	0.18%
2023/02/24	5.1	280.41	0	0.00	278.00	5.1	2,416	0.21%
2023/02/23	0	281.00	6.6	281.01	280.50	-6.6	2,425	-0.27%
2023/02/22	1	278.00	8.2	278.65	279.50	-7.2	2,431	-0.30%
2023/02/21	1	279.50	2.3	279.02	279.50	-1.3	2,444	-0.05%
2023/02/20	0.3	279.10	0.6	279.33	278.00	-0.3	2,469	-0.01%
2023/02/17	4.2	279.48	4.3	279.36	279.50	-0.1	2,496	0.00%
2023/02/16	0.2	278.47	4	279.12	278.00	-3.9	2,523	-0.15%
2023/02/15	0.7	276.26	1.1	277.44	276.00	-0.3	2,560	-0.01%
2023/02/14	0.2	276.65	3.2	276.53	276.50	-2.9	2,562	-0.11%
2023/02/13	2.1	274.01	2	274.50	274.50	0.1	2,581	0.00%
2023/02/10	14.5	271.21	1	271.00	270.00	13.5	2,592	0.52%
2023/02/09	2	276.50	0.1	277.00	276.00	2	2,588	0.08%
2023/02/08	1.4	277.74	3	278.33	277.50	-1.7	2,623	-0.06%
2023/02/07	2	277.00	3	276.67	278.00	-1	2,627	-0.04%
2023/02/06	0	278.04	2.1	278.48	276.00	-2.1	2,627	-0.08%
2023/02/03	0.3	278.45	0	279.00	278.00	0.3	2,616	0.01%
2023/02/02	0.2	276.50	4.2	277.23	278.50	-4.1	2,622	-0.16%
2023/02/01	1.3	273.74	4	274.63	275.00	-2.7	2,620	-0.10%
2023/01/31	4.2	275.33	7.2	275.71	272.00	-3	2,638	-0.11%
2023/01/30	4	274.87	24.4	276.61	280.00	-20.4	2,630	-0.77%
2023/01/17	6	269.17	1.2	270.00	268.00	4.8	2,593	0.19%
2023/01/16	0	0.00	3	269.83	269.00	-3	2,604	-0.12%
2023/01/13	1.4	266.27	3	268.17	268.00	-1.6	2,624	-0.06%
2023/01/12	11.6	265.25	1	264.00	265.00	10.6	2,691	0.40%
2023/01/11	1	269.00	5	269.80	269.00	-4	2,717	-0.15%
2023/01/10	3.7	270.08	4	270.88	269.50	-0.3	2,749	-0.01%
2023/01/09	0	273.50	2	273.75	275.00	-2	2,765	-0.07%
2023/01/06	2	271.00	1	272.50	271.50	1	2,772	0.04%
2023/01/05	1	271.00	1	273.50	271.00	0	2,797	0.00%
2023/01/04	0	0.00	0	269.50	268.50	0	2,821	0.00%
2022/12/30	1.1	268.91	1	269.50	268.50	0.1	2,952	0.00%
2022/12/29	1.1	265.28	2.2	267.60	269.00	-1.1	2,985	-0.04%
2022/12/28	1	268.51	0.8	269.05	269.00	0.2	3,006	0.01%
2022/12/27	1	270.50	0	0.00	270.00	1	3,037	0.03%
2022/12/26	0	0.00	2.2	272.00	272.00	-2.2	3,054	-0.07%
2022/12/23	8	271.31	2.1	271.05	271.00	5.9	3,103	0.19%
2022/12/22	3.1	275.63	30.4	275.85	275.50	-27.3	3,119	-0.88%
2022/12/21	1.2	265.09	1	267.00	266.00	0.2	3,073	0.01%
2022/12/20	1	268.66	20.1	270.17	269.00	-19.1	3,000	-0.64%
2022/12/19	1.1	262.52	1.2	265.37	264.00	-0.2	2,914	-0.01%
2022/12/16	15.3	262.63	3.2	265.88	265.50	12.1	2,827	0.43%
2022/12/15	2.1	267.82	0.1	269.03	267.00	2	2,764	0.07%
2022/12/14	2	272.50	12	272.04	273.00	-10	2,793	-0.36%
2022/12/13	3.3	268.05	1.1	268.19	267.50	2.2	2,802	0.08%
2022/12/12	1.2	267.64	1	270.00	273.00	0.2	2,799	0.01%
2022/12/09	14.2	266.72	1	269.50	268.50	13.2	2,853	0.46%
2022/12/08	8.1	268.25	5	268.40	268.00	3.1	2,852	0.11%
2022/12/07	1.2	273.52	0.2	273.04	272.00	0.9	2,850	0.03%
2022/12/06	5.4	280.15	11.5	279.27	277.50	-6.2	2,844	-0.22%
2022/12/05	0.4	279.28	7.2	282.00	283.00	-6.8	2,850	-0.24%
2022/12/02	2	273.26	9.4	275.70	277.00	-7.4	2,870	-0.26%
2022/12/01	8.1	270.70	9.1	270.50	271.50	-1	2,944	-0.03%
2022/11/30	2	267.00	1.3	268.40	266.00	0.8	2,930	0.03%
2022/11/29	0	268.33	2.2	268.18	267.00	-2.2	2,901	-0.08%
2022/11/28	0.3	264.33	12	267.00	265.50	-11.7	2,865	-0.41%
2022/11/25	4	266.26	4.2	269.46	265.00	-0.1	2,837	0.00%
2022/11/24	2.7	268.37	16.1	268.15	267.50	-13.4	2,801	-0.48%
2022/11/23	1	266.00	2	265.75	265.00	-1	2,782	-0.04%
2022/11/22	1.1	260.00	5.2	259.81	261.00	-4.1	2,758	-0.15%
2022/11/21	0.1	258.00	6.1	257.25	258.00	-6	2,731	-0.22%
2022/11/18	1	253.04	0.3	254.03	256.00	0.7	2,734	0.03%
2022/11/17	2.2	252.86	1.7	252.99	254.00	0.5	2,775	0.02%
2022/11/16	0	252.00	3	251.50	252.00	-3	2,803	-0.11%
2022/11/15	0	0.00	4.1	251.00	252.00	-4.1	2,823	-0.14%
2022/11/14	1.1	249.95	4	249.25	248.00	-2.9	2,845	-0.10%
2022/11/11	8	246.75	7.6	247.65	249.00	0.4	2,877	0.01%
2022/11/10	0.2	241.65	3	241.17	241.00	-2.8	2,898	-0.10%
2022/11/09	7.4	244.57	2.2	244.73	244.50	5.2	2,983	0.18%
2022/11/08	1	240.02	7.1	241.28	242.00	-6.1	3,080	-0.20%
2022/11/07	1	234.01	2	236.78	237.50	-1	3,220	-0.03%
2022/11/04	3.8	231.81	1	234.44	234.50	2.7	3,218	0.09%
2022/11/03	0	0.00	2	234.50	235.50	-2	3,207	-0.06%
2022/11/02	0.2	235.75	2	236.00	237.50	-1.8	3,212	-0.06%
2022/11/01	0.1	236.85	0	0.00	236.00	0.1	3,214	0.00%
2022/10/31	1.5	236.04	3	236.17	236.00	-1.6	3,230	-0.05%
2022/10/28	1	234.00	2.1	234.71	234.00	-1.1	3,229	-0.03%
2022/10/27	0.1	234.04	0	0.00	233.00	0.1	3,241	0.00%
2022/10/26	0.2	231.50	2.2	235.36	235.50	-2	3,287	-0.06%
2022/10/25	0	0.00	2.3	231.97	231.50	-2.3	3,299	-0.07%
2022/10/24	2.3	231.36	0.4	231.00	231.00	1.9	3,385	0.06%
2022/10/21	2.4	229.22	0	0.00	229.00	2.4	3,458	0.07%
2022/10/20	5.1	231.92	0	0.00	232.00	5.1	3,500	0.15%
2022/10/19	1	239.00	2	239.74	239.00	-1	3,472	-0.03%
2022/10/18	2	235.50	7.3	236.59	236.50	-5.3	3,470	-0.15%
2022/10/17	0.1	230.29	11.2	231.12	232.00	-11.1	3,473	-0.32%
2022/10/14	1.2	233.26	1	231.50	231.00	0.2	3,483	0.01%
2022/10/13	2.1	230.26	0	230.50	231.00	2.1	3,495	0.06%
2022/10/12	0.1	227.63	4.5	229.94	231.50	-4.4	3,512	-0.12%
2022/10/11	7.8	224.74	6	224.33	225.00	1.8	3,537	0.05%
2022/10/07	14.5	234.31	1	231.00	231.00	13.5	3,484	0.39%
2022/10/06	1	243.51	0.1	244.00	244.00	0.9	3,432	0.03%
2022/10/05	0.3	245.42	40	244.40	244.00	-39.7	3,437	-1.15%
2022/10/04	2	240.95	2	240.50	240.00	0	3,439	0.00%
2022/10/03	1.4	229.19	1	234.99	234.00	0.4	3,422	0.01%
2022/09/30	4.1	232.77	2	233.50	234.00	2.1	3,428	0.06%
2022/09/29	1.1	238.00	0	0.00	237.50	1.1	3,418	0.03%
2022/09/28	8.3	238.52	3.1	238.00	237.50	5.2	3,427	0.15%
2022/09/27	4.2	240.56	5	243.40	242.00	-0.8	3,408	-0.02%
2022/09/26	8.2	240.50	0.1	240.00	238.50	8.1	3,435	0.24%
2022/09/23	0	246.90	0	0.00	246.00	0	3,441	0.00%
2022/09/22	6.2	244.73	1.1	243.18	246.50	5.1	3,519	0.15%
2022/09/21	5.2	249.44	0.1	250.00	249.00	5.1	3,501	0.15%
2022/09/20	1	252.51	0	0.00	253.50	1	3,471	0.03%
2022/09/19	1.5	254.14	3	253.67	254.50	-1.5	3,457	-0.04%
2022/09/16	1	255.00	3	254.51	256.50	-2	3,465	-0.06%
2022/09/15	0.1	255.00	0.2	255.50	254.00	-0.2	3,413	0.00%
2022/09/14	2.2	252.69	3	250.33	252.50	-0.8	3,430	-0.02%
2022/09/13	1.2	257.82	3.1	256.65	256.50	-1.9	3,446	-0.06%
2022/09/12	0.4	253.07	16	252.78	254.00	-15.7	3,458	-0.45%
2022/09/08	4.1	247.75	3.4	246.68	249.00	0.6	3,470	0.02%
2022/09/07	20.3	246.03	1	247.40	242.00	19.2	3,433	0.56%
2022/09/06	3.5	256.86	1	255.00	255.00	2.5	3,335	0.08%
2022/09/05	0	256.25	5.2	256.47	258.00	-5.2	3,365	-0.15%
2022/09/02	0	255.00	2	254.50	253.50	-2	3,373	-0.06%
2022/09/01	4.6	252.06	2	252.25	252.50	2.6	3,374	0.08%
2022/08/31	1.3	255.41	1.2	256.08	255.00	0.1	3,385	0.00%
2022/08/30	1	254.01	1	256.50	257.00	0	3,421	0.00%
2022/08/29	4.6	252.86	4.2	252.01	253.00	0.5	3,410	0.01%
2022/08/26	1.5	256.96	7.1	258.01	258.50	-5.6	3,413	-0.16%
2022/08/25	3.3	253.76	2.2	253.32	255.50	1.1	3,392	0.03%
2022/08/24	17.9	255.58	10.1	254.45	254.00	7.8	3,371	0.23%
2022/08/23	11	261.87	5.1	263.70	260.50	5.9	3,385	0.17%
2022/08/22	2.4	264.42	2.4	265.49	267.50	0	3,374	0.00%
2022/08/19	4.1	263.72	4.3	264.44	264.50	-0.2	3,347	-0.01%
2022/08/18	7.9	259.01	9.3	259.48	262.50	-1.4	3,321	-0.04%
2022/08/17	8	256.13	3.3	257.13	258.00	4.7	3,282	0.14%
2022/08/16	10	251.52	4.3	253.82	254.50	5.7	3,224	0.18%
2022/08/15	33.8	254.65	9.9	255.66	252.50	23.9	3,156	0.76%
2022/08/12	36	260.09	48.4	261.77	262.00	-12.4	3,066	-0.41%
2022/08/11	0.2	280.50	16.1	282.00	282.00	-15.9	2,952	-0.54%
2022/08/10	4.6	277.40	5.2	278.08	277.00	-0.6	2,964	-0.02%
2022/08/09	13.4	281.16	3.2	282.65	281.00	10.2	2,965	0.34%
2022/08/08	0	0.00	9.5	282.19	283.50	-9.5	2,970	-0.32%
2022/08/05	5.1	280.80	4.6	281.34	282.00	0.6	3,010	0.02%
2022/08/04	1.1	280.91	6.1	280.76	281.00	-5	3,062	-0.16%
2022/08/03	4	279.13	3.1	279.02	281.00	1	3,068	0.03%
2022/08/02	17.7	278.21	4.1	279.01	277.50	13.6	3,108	0.44%
2022/08/01	9	280.84	1	279.02	282.50	8	3,060	0.26%
2022/07/29	26.6	280.72	8.1	279.77	281.50	18.6	3,050	0.61%
2022/07/28	33.7	320.71	62	321.09	319.00	-28.3	2,955	-0.96%
2022/07/27	20	320.58	44.4	320.15	322.50	-24.3	2,870	-0.85%
2022/07/26	10.1	323.25	1	323.00	323.00	9.1	2,814	0.32%
2022/07/25	8	325.00	33	325.26	326.00	-25	2,787	-0.90%
2022/07/22	8.3	324.64	11.6	325.12	326.00	-3.3	2,770	-0.12%
2022/07/21	0	0.00	12.4	319.91	322.00	-12.4	2,740	-0.45%
2022/07/20	1	317.00	8.1	316.97	316.00	-7.1	2,705	-0.26%
2022/07/19	3	311.50	1.2	311.44	312.00	1.8	2,700	0.07%
2022/07/18	6.3	308.92	2	309.00	308.50	4.3	2,678	0.16%
2022/07/15	3.2	311.24	1	311.00	310.00	2.2	2,640	0.08%
2022/07/14	3.1	311.37	3	312.00	312.50	0.1	2,648	0.00%
2022/07/13	1	315.46	6.4	314.50	313.00	-5.4	2,648	-0.20%
2022/07/12	8	304.88	0	0.00	306.50	8	2,624	0.30%
2022/07/11	3	308.50	4	310.00	309.50	-1	2,597	-0.04%
2022/07/08	3.5	304.96	3.6	307.13	305.00	-0.2	2,592	-0.01%
2022/07/07	3.3	301.02	4.2	300.46	302.50	-0.9	2,610	-0.03%
2022/07/06	4.4	300.54	21	302.13	298.00	-16.6	2,644	-0.63%
2022/07/05	2	302.78	8.6	307.90	304.50	-6.6	2,673	-0.25%
2022/07/04	8	305.00	17.7	308.30	301.50	-9.7	2,666	-0.36%
2022/07/01	14.8	309.66	5.1	311.37	309.50	9.7	2,666	0.36%
2022/06/30	25.9	311.10	4.3	312.02	310.50	21.6	2,657	0.81%
2022/06/29	3.1	322.91	0	0.00	324.00	3.1	2,586	0.12%
2022/06/28	2	326.00	7	325.37	326.00	-5	2,572	-0.20%
2022/06/27	0.1	328.06	1	329.00	328.50	-0.9	2,577	-0.03%
2022/06/24	2.1	326.46	5.1	326.29	326.00	-3	2,571	-0.12%
2022/06/23	5	323.20	1.4	324.30	325.00	3.7	2,572	0.14%
2022/06/22	9.4	326.98	1.2	331.46	321.50	8.2	2,605	0.31%
2022/06/21	0.1	327.31	6.4	325.67	332.00	-6.3	2,594	-0.24%
2022/06/20	16.4	319.12	3	317.33	320.00	13.4	2,580	0.52%
2022/06/17	8.3	321.23	1.2	322.25	323.00	7.1	2,596	0.27%
2022/06/16	2.1	326.06	2	326.06	324.50	0	2,605	0.00%
2022/06/15	1.2	327.43	3	328.50	325.00	-1.9	2,688	-0.07%
2022/06/14	20.3	323.70	3.3	326.21	325.00	17	2,881	0.59%
2022/06/13	2.4	323.87	1.1	327.77	327.00	1.3	2,923	0.05%
2022/06/10	5.4	329.23	1.1	330.09	329.00	4.3	2,937	0.14%
2022/06/09	16.4	333.64	3.1	333.58	333.00	13.4	2,991	0.45%
2022/06/08	6.3	338.86	18.1	342.27	338.50	-11.8	2,996	-0.39%
2022/06/07	1.4	339.39	1	337.50	339.00	0.4	2,974	0.01%
2022/06/06	5.1	340.45	1.5	342.79	340.00	3.6	2,980	0.12%
2022/06/02	4.1	342.54	6.3	344.02	342.50	-2.2	3,011	-0.07%
2022/06/01	2	344.26	1.1	345.00	343.00	0.9	3,078	0.03%
2022/05/31	22.3	341.06	2	341.75	341.50	20.3	3,102	0.65%
2022/05/30	7.4	335.41	7.1	336.59	338.50	0.3	3,060	0.01%
2022/05/27	0	328.50	8.5	328.22	329.00	-8.4	3,046	-0.28%
2022/05/26	8.5	323.49	0.2	326.00	323.50	8.3	3,066	0.27%
2022/05/25	1.2	325.96	5	327.20	327.00	-3.8	3,076	-0.12%
2022/05/24	1.6	323.30	9.4	323.55	322.00	-7.8	3,089	-0.25%
2022/05/23	3.5	325.07	5.1	326.01	323.50	-1.6	3,089	-0.05%
2022/05/20	2.6	323.92	3.1	324.98	324.00	-0.5	3,090	-0.02%
2022/05/19	20.8	322.59	3.3	324.18	325.00	17.5	3,078	0.57%
2022/05/18	5.5	334.04	0.1	335.00	332.00	5.5	3,029	0.18%
2022/05/17	1.3	332.77	3.4	335.32	332.50	-2.1	3,010	-0.07%
2022/05/16	3.8	331.72	12.5	335.38	332.00	-8.7	2,983	-0.29%
2022/05/13	13.8	331.63	5.9	332.49	332.50	7.8	2,957	0.27%
2022/05/12	14.5	339.46	3.1	340.03	338.00	11.4	2,908	0.39%
2022/05/11	2.1	348.51	2	349.00	349.50	0.1	2,844	0.01%
2022/05/10	25.7	345.99	7	348.21	350.00	18.7	2,831	0.66%
2022/05/09	4.2	356.13	18	355.11	356.50	-13.8	2,797	-0.49%
2022/05/06	8.2	358.68	2.1	358.54	358.00	6.2	2,781	0.22%
2022/05/05	1.1	364.95	6	365.25	366.00	-4.9	2,778	-0.18%
2022/05/04	2.3	363.27	2	363.00	361.50	0.3	2,785	0.01%
2022/05/03	0.2	358.28	10	358.30	362.00	-9.8	2,854	-0.35%
2022/04/29	1.1	357.60	1	359.00	357.00	0.1	2,933	0.00%
2022/04/28	9.1	354.35	3	355.33	356.50	6.1	2,945	0.21%
2022/04/27	4.3	354.32	1	353.50	355.00	3.3	2,929	0.11%
2022/04/26	2.7	360.11	3.3	359.97	358.00	-0.5	2,921	-0.02%
2022/04/25	3.5	357.23	3	356.67	356.00	0.5	2,928	0.02%
2022/04/22	2	360.30	4.3	361.99	363.00	-2.3	2,907	-0.08%
2022/04/21	1.5	360.03	2	360.26	358.50	-0.5	2,910	-0.02%
2022/04/20	9.7	360.06	23.1	359.27	359.50	-13.4	2,911	-0.46%
2022/04/19	6.1	358.58	0.2	359.56	357.00	5.9	2,907	0.20%
2022/04/18	5.4	354.20	2.2	355.15	355.00	3.2	2,929	0.11%
2022/04/15	2.3	355.78	0.2	357.75	356.50	2.1	2,926	0.07%
2022/04/14	0.7	359.02	4.5	358.80	357.00	-3.8	2,946	-0.13%
2022/04/13	2.4	352.82	3.7	353.83	354.50	-1.4	2,954	-0.05%
2022/04/12	14.3	350.22	17	349.82	349.00	-2.7	2,973	-0.09%
2022/04/11	29.2	358.38	3.1	359.13	356.50	26.1	2,942	0.89%
2022/04/08	5.1	362.41	1.2	363.13	364.50	3.9	2,895	0.13%
2022/04/07	12.6	363.34	5.1	363.56	360.50	7.6	2,908	0.26%
2022/04/06	8.6	367.85	6.1	367.05	367.50	2.5	2,862	0.09%
2022/04/01	3.3	371.99	1.1	372.14	373.50	2.2	2,827	0.08%
2022/03/31	2.4	374.50	1.4	375.26	373.50	1.1	2,822	0.04%
2022/03/30	6.7	375.70	4	376.00	375.50	2.7	2,815	0.09%
2022/03/29	8.9	377.02	1.2	375.89	376.00	7.7	2,805	0.27%
2022/03/28	5.5	375.35	10.1	375.25	378.00	-4.6	2,814	-0.16%
2022/03/25	4.6	376.09	1.4	374.45	374.00	3.2	2,804	0.11%
2022/03/24	1.5	374.98	6	374.08	373.00	-4.5	2,764	-0.16%
2022/03/23	3.6	371.79	3.5	373.25	372.50	0.1	2,783	0.00%
2022/03/22	4.9	370.90	3.1	371.57	372.00	1.8	2,804	0.07%
2022/03/21	8.2	373.27	7.2	374.93	374.50	1	2,763	0.04%
2022/03/18	18.2	374.80	8.8	375.02	372.50	9.4	2,723	0.34%
2022/03/17	88.5	377.12	18	378.64	377.00	70.4	2,651	2.66%
2022/03/16	10.1	374.04	29.1	374.96	379.00	-19	2,462	-0.77%
2022/03/15	2.3	365.43	1.1	367.73	368.00	1.2	2,392	0.05%
2022/03/14	19	363.69	1	366.50	369.50	18	2,403	0.75%
2022/03/11	5.4	371.10	109.1	370.31	371.50	-103.7	2,345	-4.42%	大賣/鉅額交易
2022/03/10	3.3	366.52	21.1	367.52	366.50	-17.9	2,313	-0.77%
2022/03/09	13.2	359.00	0.4	359.00	360.00	12.9	2,301	0.56%
2022/03/08	39.7	357.93	5.5	360.19	358.50	34.2	2,295	1.49%
2022/03/07	15.1	363.48	3.3	365.71	364.00	11.9	2,252	0.53%
2022/03/04	8.5	377.90	37.2	380.84	376.00	-28.7	2,249	-1.28%
2022/03/03	0.2	376.73	57.1	378.34	380.00	-56.8	2,227	-2.55%
2022/03/02	10.2	371.78	0.5	374.08	373.00	9.6	2,212	0.44%
2022/03/01	13.5	371.57	9.2	374.62	373.50	4.3	2,199	0.20%
2022/02/25	11.3	370.38	9.5	372.37	371.50	1.9	2,170	0.09%
2022/02/24	38.5	372.86	9	370.61	371.00	29.5	2,165	1.36%
2022/02/23	1.8	377.42	5.8	377.85	377.50	-4	2,153	-0.18%
2022/02/22	23.3	376.17	7	376.04	377.50	16.3	2,151	0.76%
2022/02/21	2.9	374.90	9.2	376.00	378.50	-6.3	2,150	-0.29%
2022/02/18	2.4	370.02	3.4	371.90	372.00	-1	2,155	-0.05%
2022/02/17	3.2	370.94	6.8	371.14	371.50	-3.6	2,202	-0.16%
2022/02/16	3	367.17	3.4	368.19	369.00	-0.4	2,217	-0.02%
2022/02/15	3	363.33	3.8	365.10	362.50	-0.8	2,264	-0.04%
2022/02/14	5.2	363.14	0	364.09	363.00	5.2	2,365	0.22%
2022/02/11	33.1	367.07	2	367.50	367.50	31.1	2,397	1.30%
2022/02/10	8.4	367.47	6	370.00	370.00	2.4	2,434	0.10%
2022/02/09	42.1	363.09	1	362.50	366.00	41.1	2,480	1.65%
2022/02/08	34.2	363.51	1	363.50	363.50	33.2	2,485	1.34%
2022/02/07	5.3	361.31	0.1	361.50	364.00	5.2	2,498	0.21%
2022/01/26	8.5	359.72	3	360.83	359.50	5.5	2,508	0.22%
2022/01/25	6.9	358.41	4	358.88	360.00	2.9	2,504	0.11%
2022/01/24	41.8	366.66	2.1	366.57	364.50	39.8	2,433	1.63%
2022/01/21	7.4	375.80	4	376.50	377.00	3.4	2,371	0.14%
2022/01/20	1.3	379.31	6.1	377.76	378.50	-4.8	2,358	-0.20%
2022/01/19	3	378.33	3	377.83	378.00	0	2,364	0.00%
2022/01/18	0.3	380.00	8.3	380.78	380.00	-8	2,385	-0.34%
2022/01/17	3.1	376.35	7.1	377.15	378.00	-4	2,401	-0.17%
2022/01/14	4.1	374.50	7.1	375.29	377.50	-3	2,450	-0.12%
2022/01/13	0.2	377.42	2.2	376.40	378.00	-2	2,478	-0.08%
2022/01/12	10	376.55	1	377.00	378.00	9	2,509	0.36%
2022/01/11	6.5	378.81	4.2	379.94	378.00	2.3	2,511	0.09%
2022/01/10	2.1	375.52	0	0.00	378.50	2.1	2,484	0.08%
2022/01/07	2.2	376.50	5	376.00	377.50	-2.8	2,492	-0.11%
2022/01/06	3	378.50	1.1	378.18	380.00	1.9	2,512	0.08%
2022/01/05	5.5	381.05	14.7	380.55	380.50	-9.2	2,535	-0.36%
2022/01/04	0	0.00	4.6	377.82	377.00	-4.6	2,506	-0.18%
2022/01/03	2.5	372.70	1	373.50	373.50	1.5	2,490	0.06%
2021/12/30	1.2	376.25	17.3	375.63	376.00	-16.1	2,527	-0.64%
2021/12/29	3	373.67	1.1	373.48	373.50	2	2,513	0.08%
2021/12/28	13.3	372.87	5.1	373.09	373.50	8.2	2,524	0.32%
2021/12/27	3.1	370.03	3.6	371.23	372.50	-0.5	2,530	-0.02%
2021/12/24	3.3	369.55	0.2	371.00	370.00	3.1	2,544	0.12%
2021/12/23	2.1	370.49	6.2	369.77	371.00	-4.1	2,556	-0.16%
2021/12/22	3.3	369.95	1.2	369.53	370.00	2.1	2,572	0.08%
2021/12/21	0.2	369.67	7.5	370.12	370.50	-7.3	2,574	-0.28%
2021/12/20	11.7	367.55	0.1	367.50	367.00	11.6	2,582	0.45%
2021/12/17	6	367.58	1.4	367.30	366.50	4.6	2,599	0.18%
2021/12/16	2	368.50	2.1	368.87	367.00	-0.1	2,577	0.00%
2021/12/15	2.1	364.53	0.3	365.50	364.50	1.8	2,563	0.07%
2021/12/14	0.2	364.17	2.2	364.86	366.50	-2.1	2,592	-0.08%
2021/12/13	5.1	367.98	3	368.50	366.50	2.1	2,599	0.08%
2021/12/10	8.5	369.13	5	368.69	368.00	3.5	2,598	0.13%
2021/12/09	0.1	363.01	18.5	365.44	367.00	-18.5	2,598	-0.71%
2021/12/08	20.9	361.14	3.8	362.72	360.00	17.1	2,584	0.66%
2021/12/07	3.2	364.47	2	365.75	366.50	1.2	2,549	0.05%
2021/12/06	1.3	362.20	0	363.00	365.00	1.3	2,545	0.05%
2021/12/03	4.8	364.12	3.2	364.53	365.50	1.6	2,559	0.06%
2021/12/02	3	363.50	4.5	361.95	363.50	-1.5	2,552	-0.06%
2021/12/01	2	360.25	8.1	360.81	360.00	-6.1	2,546	-0.24%
2021/11/30	3	356.33	7.1	358.44	352.50	-4.1	2,539	-0.16%
2021/11/29	13.7	353.93	10.5	355.19	355.50	3.2	2,486	0.13%
2021/11/26	1.3	357.37	4	358.00	356.00	-2.7	2,475	-0.11%
2021/11/25	1	360.00	10	360.85	361.00	-9	2,493	-0.36%
2021/11/24	1	356.00	0	0.00	355.00	1	2,508	0.04%
2021/11/23	12.3	353.29	2	353.25	352.50	10.3	2,505	0.41%
2021/11/22	0.2	358.08	0.1	357.50	356.00	0.1	2,490	0.01%
2021/11/19	3	360.83	2	360.00	360.50	1	2,469	0.04%
2021/11/18	4.8	359.25	0	0.00	359.50	4.8	2,465	0.19%
2021/11/17	6.1	356.63	1.1	354.63	357.50	5	2,461	0.20%
2021/11/16	8.7	354.56	2.3	353.56	354.50	6.4	2,478	0.26%
2021/11/15	14.9	358.55	8.1	358.63	359.00	6.8	2,476	0.28%
2021/11/12	11.1	359.56	17.6	360.88	360.00	-6.5	2,495	-0.26%
2021/11/11	18.5	365.50	2.4	364.37	365.00	16.1	2,504	0.64%
2021/11/10	8.2	374.12	5.4	372.24	377.50	2.8	2,445	0.11%
2021/11/09	15.2	373.31	12.8	375.11	375.50	2.4	2,441	0.10%
2021/11/08	5.1	370.94	18.6	372.03	371.50	-13.5	2,489	-0.54%
2021/11/05	5	362.26	18.7	363.34	364.50	-13.7	2,505	-0.55%
2021/11/04	0.1	356.00	6.4	358.39	359.00	-6.3	2,521	-0.25%
2021/11/03	3	356.33	3.7	356.66	356.00	-0.7	2,520	-0.03%
2021/11/02	21.5	356.95	1.5	356.68	356.00	20	2,524	0.79%
2021/11/01	0.4	352.50	3.3	354.38	355.00	-2.9	2,569	-0.11%
2021/10/29	1.4	351.20	5	351.00	353.00	-3.6	2,620	-0.14%
2021/10/28	2.7	355.82	3	356.83	354.00	-0.4	2,678	-0.01%
2021/10/27	20.2	355.55	0	0.00	357.50	20.2	2,816	0.72%
2021/10/26	14.2	355.10	6.8	356.59	356.50	7.4	2,912	0.25%
2021/10/25	11.3	353.33	5.2	356.61	353.00	6.1	2,969	0.21%
2021/10/22	1.2	352.28	19.3	352.85	356.00	-18	3,004	-0.60%
2021/10/21	0	0.00	17.3	348.99	349.00	-17.3	3,011	-0.57%
2021/10/20	1.1	346.76	13.5	345.21	344.50	-12.4	3,009	-0.41%
2021/10/19	4.3	337.60	2.3	338.03	339.00	2	3,108	0.06%
2021/10/18	1.2	336.79	0	0.00	335.50	1.2	3,177	0.04%
2021/10/15	2.5	335.43	1	336.00	334.00	1.5	3,194	0.05%
2021/10/14	10.4	334.84	0	335.50	333.50	10.4	3,195	0.33%
2021/10/13	2.1	342.90	8.2	342.19	343.50	-6.1	3,174	-0.19%
2021/10/12	6	337.17	0	338.40	338.00	6	3,162	0.19%
2021/10/08	56	337.92	9.5	337.62	338.00	46.6	3,147	1.48%
2021/10/07	4	332.38	22.5	334.20	337.00	-18.4	3,149	-0.59%
2021/10/06	40.5	322.26	1.1	322.12	323.00	39.4	3,144	1.25%
2021/10/05	19	323.50	0	0.00	324.00	19	3,152	0.60%
2021/10/04	5.1	322.99	7.1	323.64	324.00	-2	3,196	-0.06%
2021/10/01	9.1	320.96	1.1	321.48	320.50	8	3,204	0.25%
2021/09/30	20.3	325.92	7	327.57	325.50	13.3	3,195	0.42%
2021/09/29	37.3	330.88	2.4	331.43	328.50	34.9	3,189	1.09%
2021/09/28	17.3	337.86	2.7	337.10	338.50	14.5	3,179	0.46%
2021/09/27	0.3	339.44	1.7	339.47	340.50	-1.4	3,175	-0.05%
2021/09/24	32.8	336.97	10.4	336.99	337.00	22.5	3,182	0.71%
2021/09/23	5.5	331.36	22.1	332.35	331.50	-16.6	3,179	-0.52%
2021/09/22	1.3	323.47	3.1	327.17	328.50	-1.9	3,181	-0.06%
2021/09/17	11.7	326.98	2.1	327.52	326.00	9.6	3,198	0.30%
2021/09/16	1.1	324.49	9.1	324.95	326.00	-8	3,246	-0.25%
2021/09/15	0.6	323.50	7.2	323.87	322.50	-6.6	3,257	-0.20%
2021/09/14	1.8	323.14	3	323.50	322.50	-1.2	3,315	-0.04%
2021/09/13	4	317.75	1.8	320.51	320.00	2.2	3,394	0.06%
2021/09/10	1.8	316.70	0	0.00	316.00	1.8	3,433	0.05%
2021/09/09	0.1	317.47	0.1	318.00	316.00	0	3,473	0.00%
2021/09/08	10.3	318.76	0	0.00	317.00	10.3	3,483	0.29%
2021/09/07	12.2	321.17	0	0.00	319.00	12.2	3,508	0.35%
2021/09/06	15	323.17	6.8	323.18	323.00	8.2	3,521	0.23%
2021/09/03	2.1	320.42	2	320.00	319.50	0.1	3,554	0.00%
2021/09/02	4.4	318.11	0.1	322.50	316.00	4.3	3,590	0.12%
2021/09/01	1	322.00	0	0.00	321.00	1	3,621	0.03%
2021/08/31	0	324.00	6.1	323.29	324.00	-6.1	3,634	-0.17%
2021/08/30	1.1	316.27	6.4	317.18	319.00	-5.3	3,637	-0.15%
2021/08/27	1	317.00	3	317.17	317.50	-2	3,625	-0.06%
2021/08/26	4.1	317.38	0	319.00	319.00	4.1	3,662	0.11%
2021/08/25	0.8	318.88	2.1	317.06	318.50	-1.4	3,710	-0.04%
2021/08/24	1.2	317.58	0.2	318.51	315.00	1	3,747	0.03%
2021/08/23	1.2	316.04	1.4	316.39	317.50	-0.2	3,764	-0.01%
2021/08/20	0.4	309.66	1	310.00	312.00	-0.6	3,789	-0.02%
2021/08/19	3.4	311.98	0.3	313.83	311.00	3.1	3,821	0.08%
2021/08/18	2.7	315.35	2.1	314.04	317.50	0.6	3,817	0.01%
2021/08/17	1.2	318.53	2.2	320.38	318.00	-1.1	3,827	-0.03%
2021/08/16	1.4	314.59	4	314.12	315.00	-2.6	3,806	-0.07%
2021/08/13	0	319.03	2	318.50	316.50	-2	3,893	-0.05%
2021/08/12	7.2	324.54	0	0.00	319.00	7.2	4,117	0.18%
2021/08/11	0.6	321.23	6.3	320.10	323.00	-5.8	4,271	-0.13%
2021/08/10	8.3	318.54	2	318.50	319.50	6.3	4,299	0.15%
2021/08/09	1	322.50	1	322.50	322.00	0	4,353	0.00%
2021/08/06	3.5	320.81	0	324.00	323.50	3.5	4,430	0.08%
2021/08/05	3.4	321.56	1	321.01	321.00	2.4	4,593	0.05%
2021/08/04	13.3	320.64	1	324.99	324.00	12.3	4,686	0.26%
2021/08/03	6.8	324.80	0.5	321.30	324.50	6.3	4,745	0.13%
2021/08/02	41.7	315.56	1.1	316.12	319.50	40.6	4,726	0.86%
2021/07/30	17.6	352.39	43	352.32	351.00	-25.5	4,651	-0.55%
2021/07/29	8.4	352.77	8	352.00	352.50	0.4	4,654	0.01%
2021/07/28	8.7	355.08	2	356.75	353.50	6.7	4,637	0.14%
2021/07/27	2.1	357.15	22.2	358.03	359.00	-20.1	4,622	-0.43%
2021/07/26	7.4	355.21	0.3	355.59	354.50	7.1	4,608	0.15%
2021/07/23	28.6	356.13	7.3	356.65	354.50	21.3	4,590	0.46%
2021/07/22	14.4	366.70	0	368.00	365.50	14.4	4,465	0.32%
2021/07/21	11.1	370.74	21.1	370.48	370.50	-10	4,444	-0.22%
2021/07/20	0.5	372.00	5.6	370.95	371.00	-5.1	4,455	-0.11%
2021/07/19	2.9	372.13	1.4	372.94	372.00	1.5	4,485	0.03%
2021/07/16	2.1	375.10	0	0.00	376.00	2.1	4,532	0.05%
2021/07/15	0	380.00	2	379.00	378.50	-2	4,558	-0.04%
2021/07/14	0	378.00	6.5	378.22	379.00	-6.4	4,583	-0.14%
2021/07/13	12.3	377.47	22	376.66	376.50	-9.7	4,638	-0.21%
2021/07/12	0.3	379.52	10.2	380.54	381.00	-9.9	4,720	-0.21%
2021/07/09	19.5	375.02	2	373.25	373.00	17.5	4,720	0.37%
2021/07/08	9.3	380.68	4.1	381.47	381.00	5.2	4,701	0.11%
2021/07/07	7.1	377.86	8.3	377.62	379.00	-1.2	4,734	-0.03%
2021/07/06	7.6	376.71	0	0.00	376.00	7.6	4,763	0.16%
2021/07/05	1	376.00	7.5	375.71	376.00	-6.5	4,778	-0.14%
2021/07/02	4	369.50	2.1	368.21	371.00	1.9	4,796	0.04%
2021/07/01	11.1	369.38	11	370.32	367.00	0.1	4,819	0.00%
2021/06/30	1.6	372.85	7.2	372.29	371.50	-5.6	4,824	-0.12%
2021/06/29	5	371.50	5	371.30	370.00	0	4,815	0.00%
2021/06/28	5.1	369.57	2	373.47	372.50	3.1	4,845	0.06%
2021/06/25	24.5	370.20	14.1	368.12	367.00	10.3	4,850	0.21%
2021/06/24	4.1	374.88	2.1	374.31	373.50	2	4,818	0.04%
2021/06/23	12.5	373.09	8.4	373.46	374.00	4	4,837	0.08%
2021/06/22	16.9	378.19	85	376.02	375.00	-68.2	4,800	-1.42%
2021/06/21	1.1	383.30	1.2	384.16	383.00	-0.1	4,767	0.00%
2021/06/18	44.2	385.49	4	386.76	385.00	40.2	4,787	0.84%
2021/06/17	2.1	385.05	4	387.25	388.00	-2	4,885	-0.04%
2021/06/16	56.1	386.40	1.7	387.97	388.00	54.4	5,262	1.03%
2021/06/15	3.3	382.35	6.1	383.35	383.50	-2.8	5,462	-0.05%
2021/06/11	8.5	383.76	25.1	383.12	383.00	-16.6	5,498	-0.30%
2021/06/10	8.1	386.40	0.1	388.00	385.50	8	5,516	0.14%
2021/06/09	11.3	386.95	3	386.00	386.00	8.3	5,508	0.15%
2021/06/08	4.2	387.92	1.1	389.05	390.00	3.1	5,549	0.06%
2021/06/07	6.9	386.05	0.4	387.94	388.00	6.5	5,592	0.12%
2021/06/04	2.1	389.56	0.1	391.00	390.00	2	5,593	0.04%
2021/06/03	4.3	391.35	0.3	394.20	392.00	4.1	5,623	0.07%
2021/06/02	7.6	395.22	5.4	396.42	393.50	2.2	5,631	0.04%
2021/06/01	18.8	401.28	17	400.68	403.00	1.9	5,623	0.03%
2021/05/31	5.6	393.63	8.1	393.48	395.00	-2.5	5,653	-0.04%
2021/05/28	5.1	388.73	13.5	391.15	391.50	-8.3	5,701	-0.15%
2021/05/27	8.7	390.30	8.1	391.32	388.00	0.6	5,764	0.01%
2021/05/26	2	393.99	10.4	394.65	397.50	-8.3	5,787	-0.14%
2021/05/25	13.7	391.32	12.8	390.34	390.50	0.9	5,824	0.02%
2021/05/24	9.2	389.02	7.2	390.49	390.00	2	5,912	0.03%
2021/05/21	34.5	394.20	15.4	395.58	392.50	19.1	5,916	0.32%
2021/05/20	57.7	408.87	46.6	412.37	397.00	11.2	5,847	0.19%
2021/05/19	30.1	399.69	74.2	404.02	409.50	-44.1	5,622	-0.78%
2021/05/18	6.3	378.60	29.1	380.09	384.00	-22.8	5,420	-0.42%
2021/05/17	8.6	369.01	22.1	368.49	368.00	-13.5	5,395	-0.25%
2021/05/14	11.1	380.64	78.5	384.18	380.00	-67.3	5,301	-1.27%
2021/05/13	14.4	378.97	61.2	376.51	379.50	-46.8	5,226	-0.90%
2021/05/12	29.2	359.74	24	355.30	361.50	5.1	5,069	0.10%
2021/05/11	45.7	371.85	18.3	372.25	367.50	27.4	4,957	0.55%
2021/05/10	13.9	390.10	6	387.67	387.00	7.9	4,863	0.16%
2021/05/07	14.4	387.82	15	388.72	391.00	-0.7	4,846	-0.01%
2021/05/06	16.8	382.87	80.7	388.70	380.50	-64	4,815	-1.33%
2021/05/05	12.1	383.70	16.1	383.91	380.50	-4	4,797	-0.08%
2021/05/04	3.5	377.14	6.4	375.06	378.00	-2.9	4,775	-0.06%
2021/05/03	11	378.68	4.2	378.72	376.50	6.8	4,794	0.14%
2021/04/29	3.5	375.00	22.2	376.67	376.00	-18.6	4,809	-0.39%
2021/04/28	9.4	373.38	0.2	374.50	372.00	9.2	4,827	0.19%
2021/04/27	20.9	374.05	1	376.47	375.00	19.9	4,869	0.41%
2021/04/26	1.6	378.50	3.4	379.89	380.00	-1.8	4,835	-0.04%
2021/04/23	0.8	376.10	2.4	371.69	378.00	-1.6	4,836	-0.03%
2021/04/22	12.8	373.42	22.8	374.10	373.50	-10	4,845	-0.21%
2021/04/21	6	378.01	4.3	377.71	376.50	1.7	4,841	0.03%
2021/04/20	15.5	384.11	6.6	383.92	383.00	8.9	4,875	0.18%
2021/04/19	12.6	390.81	18.6	388.98	385.50	-6.1	4,906	-0.12%
2021/04/16	12.7	384.94	34.1	382.85	388.00	-21.4	4,915	-0.44%
2021/04/15	6.7	369.89	6.6	372.17	373.00	0.1	4,955	0.00%
2021/04/14	5.5	369.19	3.1	370.52	370.50	2.3	5,037	0.05%
2021/04/13	14.4	371.95	3.5	373.47	370.50	10.9	5,034	0.22%
2021/04/12	8	374.88	20.9	375.06	374.50	-12.9	4,996	-0.26%
2021/04/09	4.8	371.82	4.8	372.63	371.50	0	4,964	0.00%
2021/04/08	6.9	370.56	4	370.76	374.50	2.9	4,949	0.06%
2021/04/07	6.3	369.21	18.9	371.74	371.50	-12.6	4,921	-0.26%
2021/04/06	7.3	370.75	2.3	370.82	369.00	5	4,884	0.10%
2021/04/01	2.9	372.64	2.4	373.78	371.50	0.6	4,854	0.01%
2021/03/31	4.3	374.26	4.3	374.25	372.50	0	4,845	0.00%
2021/03/30	6.6	375.77	7	376.09	377.00	-0.4	4,807	-0.01%
2021/03/29	90.4	372.02	8.5	370.67	374.00	81.8	4,760	1.72%
2021/03/26	9.9	365.60	2.6	365.66	365.00	7.3	4,719	0.16%
2021/03/25	1.5	365.12	14.9	364.70	365.00	-13.5	4,693	-0.29%
2021/03/24	36.8	371.66	5.2	371.59	366.00	31.7	4,672	0.68%
2021/03/23	9.4	367.36	11.1	366.51	365.50	-1.7	4,615	-0.04%
2021/03/22	46	377.03	11.2	372.62	368.50	34.8	4,554	0.76%
2021/03/19	59	371.86	53.2	374.46	377.50	5.8	4,421	0.13%
2021/03/18	152.2	357.88	22.9	357.69	358.00	129.2	4,050	3.19%	大買/鉅額交易
2021/03/17	21.3	325.91	3.4	329.18	325.50	17.9	3,831	0.47%
2021/03/16	18.3	333.11	21.5	333.63	331.00	-3.2	3,833	-0.08%
2021/03/15	5.7	323.28	6.7	324.67	326.00	-1	3,842	-0.03%
2021/03/12	7.8	320.23	13.3	321.80	323.50	-5.5	3,861	-0.14%
2021/03/11	2.8	316.98	327.8	316.09	317.50	-325	3,843	-8.46%	大賣/鉅額交易
2021/03/10	3.9	312.92	13.9	314.98	312.50	-10	3,806	-0.26%
2021/03/09	5.8	311.98	3	312.33	313.00	2.8	3,805	0.07%
2021/03/08	12.4	316.63	17.7	316.67	315.50	-5.4	3,786	-0.14%
2021/03/05	12.8	308.96	4	311.04	311.00	8.7	3,755	0.23%
2021/03/04	13.4	311.59	7.6	312.73	313.50	5.8	3,770	0.15%
2021/03/03	2.7	311.96	15.5	313.03	316.50	-12.7	3,715	-0.34%
2021/03/02	9.1	309.77	9.8	311.42	307.50	-0.7	3,654	-0.02%
2021/02/26	3.3	302.68	10.6	302.29	304.00	-7.3	3,570	-0.20%
2021/02/25	17.5	303.90	6.6	305.41	305.50	10.9	3,501	0.31%
2021/02/24	26.5	300.52	25.6	301.29	300.50	0.8	3,455	0.02%
2021/02/23	2.9	289.62	2.1	290.28	290.50	0.8	3,341	0.02%
2021/02/22	3.4	291.85	3.1	292.74	290.00	0.3	3,340	0.01%
2021/02/19	6.7	289.74	1	290.50	290.00	5.7	3,341	0.17%
2021/02/18	21.1	287.58	5	289.30	289.00	16.1	3,353	0.48%
2021/02/17	4.1	291.12	7	291.64	289.50	-2.9	3,386	-0.09%
2021/02/05	83	288.00	12.4	288.03	288.50	70.6	3,360	2.10%
2021/02/04	0	288.50	0	289.00	287.00	0	3,500	0.00%
2021/02/03	15	289.03	14	290.25	288.50	1	3,563	0.03%
2021/02/02	2.1	285.98	1.1	286.89	285.50	1	3,584	0.03%
2021/02/01	5.1	283.22	1	284.02	283.50	4.1	3,573	0.11%
2021/01/29	7.7	287.81	4	289.12	286.50	3.7	3,572	0.10%
2021/01/28	2	288.27	6.2	288.31	288.50	-4.2	3,527	-0.12%
2021/01/27	12.3	292.46	31.5	290.81	293.00	-19.2	3,502	-0.55%
2021/01/26	8.2	287.89	11	286.77	284.00	-2.8	3,422	-0.08%
2021/01/25	5.2	287.16	4.1	287.43	290.00	1.1	3,387	0.03%
2021/01/22	5.3	285.06	4.1	284.78	284.50	1.1	3,353	0.03%
2021/01/21	4.2	278.46	7.5	279.49	282.00	-3.3	3,325	-0.10%
2021/01/20	16.3	277.59	1.5	279.07	276.00	14.8	3,317	0.45%
2021/01/19	8.3	283.73	4.4	283.96	285.00	3.9	3,273	0.12%
2021/01/18	9	283.28	8	283.62	283.00	1	3,348	0.03%
2021/01/15	8	287.81	8.1	289.45	287.00	-0.1	3,335	0.00%
2021/01/14	18.4	289.34	7.6	288.72	288.00	10.8	3,299	0.33%
2021/01/13	25	289.81	6.2	289.81	288.50	18.8	3,275	0.57%
2021/01/12	11.5	282.17	18.2	282.20	281.00	-6.7	3,224	-0.21%
2021/01/11	241	282.47	10.7	283.33	283.50	230.3	3,167	7.27%	大買/鉅額交易
2021/01/08	22.1	272.67	146.3	275.85	279.50	-124.3	3,081	-4.03%	大賣/鉅額交易
2021/01/07	1	255.67	32.6	258.78	261.50	-31.6	2,927	-1.08%
2021/01/06	2.4	253.26	7	253.57	254.00	-4.7	2,837	-0.16%
2021/01/05	1.2	251.00	1	252.00	253.00	0.2	2,828	0.01%
2021/01/04	1.2	250.57	2.3	251.10	251.00	-1.2	2,835	-0.04%
2020/12/31	1.4	250.78	1	252.50	250.50	0.4	2,831	0.01%
2020/12/30	3	250.00	3	251.17	252.50	0	2,829	0.00%
2020/12/29	2.2	250.50	2.3	250.56	250.50	0	2,833	0.00%
2020/12/28	2	249.75	4.7	249.91	250.00	-2.7	2,857	-0.10%
2020/12/25	5.5	249.37	2	248.01	248.00	3.5	2,869	0.12%
2020/12/24	31	248.98	0.3	249.50	248.50	30.7	2,860	1.07%
2020/12/23	2.1	248.29	1.2	249.04	249.00	0.9	2,862	0.03%
2020/12/22	36.3	248.96	1.2	249.26	249.00	35.2	2,880	1.22%
2020/12/21	8	250.00	3.1	250.02	251.50	4.9	2,896	0.17%
2020/12/18	8	253.44	4.3	254.00	253.00	3.8	2,881	0.13%
2020/12/17	5.1	254.30	1	254.00	253.50	4.1	2,879	0.14%
2020/12/16	3	254.33	1.7	254.16	255.00	1.4	2,893	0.05%
2020/12/15	1.1	253.00	0.3	253.80	253.00	0.9	2,932	0.03%
2020/12/14	0	0.00	2.2	255.63	255.50	-2.2	2,915	-0.08%
2020/12/11	54.2	254.35	4.2	254.52	255.00	50.1	2,910	1.72%
2020/12/10	32.1	257.11	4.4	258.32	257.00	27.7	2,909	0.95%
2020/12/09	5.5	261.00	40.4	262.05	264.00	-34.9	2,859	-1.22%
2020/12/08	3.9	256.33	18.1	256.86	258.00	-14.2	2,808	-0.50%
2020/12/07	5.1	254.72	21.1	255.52	254.00	-16	2,809	-0.57%
2020/12/04	1	251.50	19.2	250.67	251.50	-18.2	2,752	-0.66%
2020/12/03	26.2	248.45	12	247.46	247.00	14.2	2,744	0.52%
2020/12/02	10.1	249.75	0.2	250.50	249.50	9.9	2,712	0.37%
2020/12/01	8.5	248.91	2	248.75	248.50	6.5	2,724	0.24%
2020/11/30	5	250.60	1.1	250.57	249.00	3.9	2,789	0.14%
2020/11/27	1	251.00	1	252.50	251.50	0	2,761	0.00%
2020/11/26	2.1	251.03	4.5	251.47	251.50	-2.4	2,766	-0.09%
2020/11/25	2.4	250.21	2.2	250.53	250.50	0.2	2,774	0.01%
2020/11/24	13	250.77	8.1	251.10	249.50	4.9	2,767	0.18%
2020/11/23	5.4	250.75	5	251.39	251.00	0.3	2,775	0.01%
2020/11/20	8.2	248.48	0	249.81	248.50	8.2	2,767	0.30%
2020/11/19	1	251.99	5	251.80	251.00	-4	2,752	-0.14%
2020/11/18	4.2	252.00	5.1	252.69	251.50	-0.9	2,734	-0.03%
2020/11/17	0.2	249.00	16	251.63	250.00	-15.9	2,711	-0.58%
2020/11/16	2.5	249.60	10.1	249.18	249.50	-7.6	2,727	-0.28%
2020/11/13	2	243.00	4	245.75	246.00	-2	2,708	-0.07%
2020/11/12	32.7	245.50	6	245.67	244.00	26.7	2,721	0.98%
2020/11/11	14.1	239.62	8.1	246.59	248.50	6	2,655	0.23%
2020/11/10	30.7	242.41	1.2	241.69	241.50	29.5	2,672	1.10%
2020/11/09	2.5	249.00	5	249.60	251.00	-2.5	2,848	-0.09%
2020/11/06	11.6	244.89	10.5	244.98	245.00	1.1	2,889	0.04%
2020/11/05	36.1	243.03	36	243.00	243.00	0.1	2,903	0.00%
2020/11/04	37	241.95	36	241.99	242.00	1	2,939	0.03%
2020/11/03	37	242.97	36	242.99	243.00	1	2,976	0.03%
2020/11/02	39	241.88	35	242.00	242.00	4	3,044	0.13%
2020/10/30	38	242.58	35	242.50	242.50	3	3,161	0.09%
2020/10/29	39.3	245.55	35.1	245.51	245.50	4.2	3,127	0.13%
2020/10/28	37	249.47	37.1	249.54	249.50	-0.1	3,114	0.00%
2020/10/27	36	248.47	39	248.28	248.50	-3	3,098	-0.10%
2020/10/26	47	248.21	51	249.60	247.50	-4	3,092	-0.13%
2020/10/23	35	242.50	38.2	242.67	242.50	-3.2	3,009	-0.11%
2020/10/22	35	241.50	35	241.50	241.50	0	3,001	0.00%
2020/10/21	37	241.86	36.6	241.99	242.00	0.4	3,012	0.01%
2020/10/20	51	237.58	35	237.50	237.50	16	3,013	0.53%
2020/10/19	44.1	242.05	35	242.00	242.00	9.1	3,005	0.30%
2020/10/16	36	242.50	35.1	242.50	242.50	0.9	3,012	0.03%
2020/10/15	36	243.00	35.2	243.00	243.00	0.8	3,038	0.03%
2020/10/14	41	246.13	37	246.49	246.50	4	3,061	0.13%
2020/10/13	53	247.24	35	247.50	247.50	18	3,064	0.59%
2020/10/12	36	253.93	43.4	253.86	254.00	-7.4	3,091	-0.24%
2020/10/08	36	250.96	37	250.97	251.00	-1	3,095	-0.03%
2020/10/07	38	246.96	35	247.00	247.00	3	3,097	0.10%
2020/10/06	38	247.45	36.1	247.46	247.50	1.9	3,103	0.06%
2020/10/05	43	246.85	35	247.00	247.00	8	3,110	0.26%
2020/09/30	30	253.50	32	253.47	253.50	-2	3,113	-0.06%
2020/09/29	31	249.50	30	249.50	249.50	1	3,124	0.03%
2020/09/28	32	251.86	30	252.00	252.00	2	3,165	0.06%
2020/09/25	39.2	246.72	35.4	247.23	246.50	3.8	3,177	0.12%
2020/09/24	34	253.49	32	253.44	253.50	2	3,171	0.06%
2020/09/23	31	258.94	31	258.97	259.00	0	3,155	0.00%
2020/09/22	30	258.00	46	258.09	258.00	-16	3,167	-0.51%
2020/09/21	30	257.00	34	257.16	257.00	-4	3,185	-0.13%
2020/09/18	31	258.32	35	258.49	258.50	-4	3,246	-0.12%
2020/09/17	30	256.00	32	256.06	256.00	-2	3,335	-0.06%
2020/09/16	30	256.00	33	256.12	256.00	-3	3,443	-0.09%
2020/09/15	32	256.41	33	256.45	256.50	-1	3,508	-0.03%
2020/09/14	3.1	251.24	15	254.00	256.00	-11.9	3,577	-0.33%
2020/09/11	7	250.79	2	249.75	251.50	5	3,608	0.14%
2020/09/10	2	254.25	8	256.68	254.50	-6	3,626	-0.17%
2020/09/09	1.3	247.00	1	247.00	247.50	0.3	3,624	0.01%
2020/09/08	4	247.63	1	249.00	250.00	3	3,664	0.08%
2020/09/07	3	246.33	0	0.00	247.50	3	3,688	0.08%
2020/09/04	9	246.56	0	0.00	248.50	9	3,748	0.24%
2020/09/03	3.3	253.00	14	253.29	252.50	-10.7	3,775	-0.28%
2020/09/02	2	244.50	3	244.51	246.50	-1	3,710	-0.03%
2020/09/01	1	245.00	3.7	245.91	246.50	-2.7	3,708	-0.07%
2020/08/31	2	244.00	9	245.22	243.00	-7	3,708	-0.19%
2020/08/28	4	246.63	3	249.17	247.00	1	3,706	0.03%
2020/08/27	3	247.17	3	248.83	249.00	0	3,710	0.00%
2020/08/26	4	252.00	13.4	251.97	253.00	-9.4	3,695	-0.25%
2020/08/25	0	0.00	3.2	247.48	248.00	-3.2	3,678	-0.09%
2020/08/24	16	247.53	12	248.42	247.50	4	3,699	0.11%
2020/08/21	14	248.29	13.2	247.93	249.50	0.8	3,690	0.02%
2020/08/20	6	245.08	16.2	246.76	246.00	-10.2	3,648	-0.28%
2020/08/19	11	255.00	12.3	257.84	253.50	-1.3	3,603	-0.04%
2020/08/18	6	250.08	14	252.50	253.50	-8	3,550	-0.23%
2020/08/17	9	250.22	22	250.11	251.50	-13	3,501	-0.37%
2020/08/14	8.1	243.51	44.1	243.82	245.00	-36	3,453	-1.04%
2020/08/13	46.4	237.07	42.2	239.26	242.00	4.2	3,394	0.12%
2020/08/12	19.5	227.62	4.1	227.12	227.00	15.4	3,199	0.48%
2020/08/11	25	230.54	12	230.79	229.50	13	3,147	0.41%
2020/08/10	4	229.75	16.5	230.82	230.50	-12.5	3,169	-0.39%
2020/08/07	2	226.25	11	229.18	230.00	-9	3,206	-0.28%
2020/08/06	4.1	226.39	13	227.62	228.00	-8.9	3,153	-0.28%
2020/08/05	5.2	221.34	25	222.98	224.50	-19.8	3,086	-0.64%
2020/08/04	6	213.33	0	0.00	214.50	6	2,974	0.20%
2020/08/03	5	213.50	1	215.50	213.00	4	2,985	0.13%
2020/07/31	6	214.50	0	0.00	216.50	6	2,973	0.20%
2020/07/30	1	214.00	0	0.00	215.00	1	2,964	0.03%
2020/07/29	5.5	214.64	0	0.00	214.50	5.5	2,955	0.19%
2020/07/28	11.6	214.92	3	216.00	216.00	8.6	2,963	0.29%
2020/07/27	20.3	214.89	3.6	214.50	214.00	16.7	2,977	0.56%
2020/07/24	16	219.63	7	221.57	218.00	9	2,956	0.30%
2020/07/23	0	0.00	4	224.13	225.00	-4	2,922	-0.14%
2020/07/22	3.3	224.31	1	223.50	224.50	2.3	2,898	0.08%
2020/07/21	5.1	224.50	7	224.71	224.50	-2	2,886	-0.07%
2020/07/20	10	222.95	10	223.35	224.50	0	2,870	0.00%
2020/07/17	20.1	219.72	6	220.67	220.00	14.1	2,850	0.49%
2020/07/16	6.8	217.88	2	220.00	219.50	4.8	2,866	0.17%
2020/07/15	15.3	217.14	1	217.00	217.50	14.3	2,816	0.51%
2020/07/14	2.1	218.00	0.3	218.00	217.50	1.8	2,823	0.06%
2020/07/13	13.1	218.66	11	220.00	219.00	2.1	2,838	0.07%
2020/07/10	9	218.94	0.4	218.00	218.00	8.6	2,849	0.30%
2020/07/09	12	222.33	0.2	222.00	221.00	11.8	2,848	0.42%
2020/07/08	2.3	224.39	4	224.76	225.50	-1.8	2,822	-0.06%
2020/07/07	4.1	220.27	13	221.27	221.50	-8.9	2,796	-0.32%
2020/07/06	12	217.88	9.2	217.96	218.50	2.8	2,768	0.10%
2020/07/03	10	217.00	0	0.00	216.50	10	2,772	0.36%
2020/07/02	11	216.45	0.7	218.00	218.00	10.3	2,784	0.37%
2020/07/01	4	215.63	0	0.00	216.00	4	2,797	0.14%
2020/06/30	17	216.56	10	217.40	216.00	7	2,813	0.25%
2020/06/29	19.1	215.92	3.1	216.96	215.50	16	2,822	0.57%
2020/06/24	27.1	225.15	8	225.19	223.50	19.1	2,765	0.69%
2020/06/23	20.1	246.89	24.8	247.06	246.50	-4.7	2,682	-0.18%
2020/06/22	1.5	242.67	21.3	242.41	245.00	-19.8	2,607	-0.76%
2020/06/19	0.5	235.50	7.2	236.12	236.50	-6.7	2,577	-0.26%
2020/06/18	1	232.00	6.2	233.35	235.00	-5.2	2,518	-0.21%
2020/06/17	2	230.75	5.1	230.39	231.00	-3.1	2,495	-0.12%
2020/06/16	2.5	227.41	4	228.75	230.00	-1.5	2,541	-0.06%
2020/06/15	6	225.42	1.4	226.07	225.00	4.6	2,549	0.18%
2020/06/12	3	226.50	5	226.30	226.00	-2	2,539	-0.08%
2020/06/11	8	228.56	18.2	229.37	229.50	-10.2	2,536	-0.40%
2020/06/10	5.2	223.25	7.2	225.40	225.00	-2	2,514	-0.08%
2020/06/09	1	219.99	1	220.00	220.50	0	2,529	0.00%
2020/06/08	3	219.67	1	220.00	220.00	2	2,557	0.08%
2020/06/05	3	217.83	1	218.50	219.00	2	2,557	0.08%
2020/06/04	1	216.50	0	0.00	217.00	1	2,582	0.04%
2020/06/03	1.3	215.73	1.1	216.05	216.50	0.2	2,595	0.01%
2020/06/02	3	214.33	7.1	213.44	214.00	-4.1	2,590	-0.16%
2020/06/01	0.1	210.00	0	0.00	210.00	0.1	2,583	0.00%
2020/05/29	1	207.50	1	207.50	210.50	0	2,585	0.00%
2020/05/28	1	209.00	2	209.00	209.00	-1	2,550	-0.04%
2020/05/27	0	0.00	0.2	206.50	208.00	-0.2	2,567	-0.01%
2020/05/26	1	208.50	1	208.00	207.50	0	2,587	0.00%
2020/05/25	0	0.00	3	205.50	206.00	-3	2,582	-0.12%
2020/05/22	1	205.00	1	205.00	204.50	0	2,580	0.00%
2020/05/21	4	205.88	1.3	205.74	206.50	2.7	2,575	0.10%
2020/05/20	4	206.50	1	208.00	205.50	3	2,544	0.12%
2020/05/19	1	206.50	8.1	209.75	210.50	-7.1	2,505	-0.28%
2020/05/18	5	203.00	1	203.50	202.00	4	2,456	0.16%
2020/05/15	3	208.83	4	206.63	207.00	-1	2,443	-0.04%
2020/05/14	1	205.00	23.1	206.70	208.00	-22.1	2,383	-0.93%
2020/05/13	0	0.00	1	201.50	201.50	-1	2,306	-0.04%
2020/05/12	2	200.25	0	0.00	201.00	2	2,314	0.09%
2020/05/11	4	201.25	5.1	201.90	202.00	-1.1	2,310	-0.05%
2020/05/08	2.1	199.06	7	199.79	200.50	-4.9	2,295	-0.22%
2020/05/07	4	197.25	1	197.00	197.00	3	2,280	0.13%
2020/05/06	1	196.00	1	197.00	196.00	0	2,272	0.00%
2020/05/05	1.3	198.10	1	198.00	198.00	0.3	2,273	0.01%
2020/05/04	18	196.50	0	0.00	198.50	18	2,273	0.79%
2020/04/30	5.1	201.31	3	201.33	202.50	2.1	2,251	0.09%
2020/04/29	8	201.56	10	202.00	202.50	-2	2,230	-0.09%
2020/04/28	1.1	197.60	5.3	198.93	199.00	-4.2	2,229	-0.19%
2020/04/27	0	0.00	3	196.83	197.00	-3	2,265	-0.13%
2020/04/24	3	193.33	1	194.00	193.00	2	2,253	0.09%
2020/04/23	5	193.90	5	194.60	193.50	0	2,248	0.00%
2020/04/22	6.5	191.81	1	191.50	193.50	5.5	2,238	0.25%
2020/04/21	5	192.90	8.1	192.91	193.50	-3.1	2,224	-0.14%
2020/04/20	4.3	197.30	0	0.00	197.00	4.3	2,193	0.20%
2020/04/17	4.2	198.74	0	0.00	198.00	4.2	2,186	0.19%
2020/04/16	3	196.33	0	0.00	196.50	3	2,165	0.14%
2020/04/15	2	199.00	0	0.00	198.50	2	2,139	0.09%
2020/04/14	4.2	199.00	1	199.00	198.50	3.2	2,109	0.15%
2020/04/13	1	197.00	5	197.50	196.50	-4	2,094	-0.19%
2020/04/10	0	0.00	1	195.50	197.50	-1	2,090	-0.05%
2020/04/09	0	0.00	2	198.50	195.00	-2	2,082	-0.10%
2020/04/08	2	196.00	3	195.50	195.50	-1	2,062	-0.05%
2020/04/07	3	195.67	0	0.00	196.00	3	2,035	0.15%
2020/04/06	2	195.00	1	193.50	197.00	1	2,003	0.05%
2020/04/01	4	199.25	0	0.00	198.00	4	1,965	0.20%
2020/03/31	4	196.25	4	201.00	204.50	0	1,923	0.00%
2020/03/30	2	193.00	0	0.00	193.00	2	1,867	0.11%
2020/03/27	0	0.00	3	192.83	192.00	-3	1,830	-0.16%
2020/03/26	0	0.00	4	184.25	186.00	-4	1,776	-0.23%
2020/03/24	0	0.00	11	177.73	178.00	-11	1,709	-0.64%
2020/03/23	3	170.17	1	174.00	170.50	2	1,697	0.12%
2020/03/20	6	175.08	0	0.00	175.00	6	1,678	0.36%
2020/03/19	1	176.00	0	0.00	173.00	1	1,594	0.06%
2020/03/18	0	0.00	1	186.00	186.00	-1	1,534	-0.07%
2020/03/16	1	186.00	0	0.00	185.00	1	1,472	0.07%
2020/03/13	5	185.80	0	0.00	190.00	5	1,435	0.35%
2020/03/12	1	196.00	0	0.00	197.00	1	1,355	0.07%
2020/03/10	2.2	200.08	0	0.00	200.00	2.2	1,290	0.17%
2020/03/09	0.1	201.00	1	201.00	199.50	-0.9	1,259	-0.07%
2020/03/06	5.1	202.21	0	0.00	202.00	5.1	1,236	0.41%
2020/03/05	0.2	205.00	0	0.00	203.00	0.2	1,223	0.02%
2020/03/04	1.1	205.00	0	0.00	204.00	1.1	1,218	0.09%
2020/03/03	2	204.50	0	0.00	203.00	2	1,215	0.16%
2020/03/02	2	201.75	0	0.00	202.00	2	1,210	0.17%
2020/02/27	1	206.00	0	0.00	206.00	1	1,249	0.08%
2020/02/26	0	0.00	0.3	211.00	209.50	-0.3	1,244	-0.02%
2020/02/25	0	0.00	3	211.00	211.00	-3	1,247	-0.24%
2020/02/24	1.1	211.64	1.2	212.17	213.00	-0.1	1,263	-0.01%
2020/02/20	1	216.00	0	0.00	216.00	1	1,331	0.08%
2020/02/19	1.2	216.59	2	218.00	217.00	-0.8	1,357	-0.06%
2020/02/18	1	213.00	1	212.50	215.50	0	1,423	0.00%
2020/02/17	1	217.00	0	0.00	216.00	1	1,527	0.07%
2020/02/14	1.2	218.17	0	0.00	219.00	1.2	1,537	0.08%
2020/02/13	2	218.50	0	0.00	218.00	2	1,543	0.13%
2020/02/12	1	220.00	0	0.00	219.50	1	1,533	0.07%
2020/02/10	1	218.00	0	0.00	219.50	1	1,539	0.06%
2020/02/07	1	223.00	1	221.50	223.00	0	1,538	0.00%
2020/02/04	0.1	222.00	1	222.00	222.00	-0.9	1,542	-0.06%
2020/01/31	0	0.00	1.1	226.38	224.00	-1.1	1,540	-0.07%
2020/01/30	1	222.50	3	230.17	222.50	-2	1,531	-0.13%
2020/01/20	2	236.50	0	0.00	236.00	2	1,480	0.14%
2020/01/10	0	0.00	2	235.50	234.50	-2	1,500	-0.13%
2020/01/09	0	0.00	2	234.50	235.00	-2	1,492	-0.13%
2020/01/07	0	0.00	2	233.25	235.00	-2	1,521	-0.13%
2020/01/06	0	0.00	8	231.62	232.50	-8	1,530	-0.53%
2020/01/02	2	231.00	0	0.00	232.00	2	1,530	0.13%
2019/12/31	0.1	230.50	0	0.00	231.50	0.1	1,530	0.01%
2019/12/26	0	0.00	0.2	233.50	234.50	-0.2	1,583	-0.02%
2019/12/13	0	0.00	2	233.50	233.50	-2	1,616	-0.12%
2019/12/12	0	0.00	3	233.67	233.00	-3	1,611	-0.19%
2019/12/10	0	0.00	3	233.00	233.50	-3	1,585	-0.19%
2019/12/09	0	0.00	2	230.25	230.50	-2	1,576	-0.13%
2019/12/06	0	0.00	3	232.00	231.00	-3	1,580	-0.19%
2019/12/03	1	231.50	1	232.50	233.00	0	1,570	0.00%
2019/12/02	0	0.00	1	228.00	229.00	-1	1,561	-0.06%
2019/11/29	1	229.50	1.3	230.12	230.50	-0.3	1,559	-0.02%
2019/11/28	0	0.00	1	232.00	231.50	-1	1,549	-0.06%
2019/11/27	1	235.00	1	234.00	233.00	0	1,546	0.00%
2019/11/26	0	0.00	2	235.25	232.00	-2	1,539	-0.13%
2019/11/25	2	236.25	0	0.00	236.00	2	1,459	0.14%
2019/11/22	2	239.50	0	0.00	241.00	2	1,453	0.14%
2019/11/21	0	0.00	2	240.00	241.00	-2	1,438	-0.14%
2019/11/20	1	242.50	4	240.13	240.00	-3	1,414	-0.21%
2019/11/19	3	237.00	0.8	236.00	237.50	2.2	1,379	0.16%
2019/11/18	0	0.00	6	228.75	230.00	-6	1,335	-0.45%
2019/11/15	5	228.30	4.1	228.82	227.50	0.9	1,309	0.07%
2019/11/14	5	226.70	2.1	228.36	226.50	2.9	1,245	0.23%
2019/11/13	1	213.50	0	0.00	213.50	1	1,146	0.09%
2019/11/12	1	213.00	0	0.00	213.50	1	1,153	0.09%
2019/11/07	0.2	214.00	1	215.00	215.00	-0.8	1,154	-0.07%
2019/11/05	0	0.00	0.1	212.50	213.50	-0.1	1,165	-0.01%
2019/11/04	0	0.00	4	211.75	212.00	-4	1,175	-0.34%
2019/11/01	5	208.00	2	209.25	208.50	3	1,189	0.25%
2019/10/29	1	210.00	0	0.00	209.50	1	1,243	0.08%
2019/10/28	0	0.00	1.2	211.33	211.50	-1.2	1,247	-0.10%
2019/10/25	2	209.00	0	0.00	209.00	2	1,252	0.16%
2019/10/23	0	0.00	1.1	211.45	211.50	-1.1	1,251	-0.09%
2019/10/22	0	0.00	1	209.00	208.00	-1	1,248	-0.08%
2019/10/18	1	206.50	0	0.00	206.50	1	1,261	0.08%
2019/10/16	1	206.50	1	204.50	207.00	0	1,271	0.00%
2019/10/09	1	202.50	1	201.00	200.50	0	1,234	0.00%
2019/10/08	0.2	202.50	3	203.17	202.50	-2.8	1,238	-0.23%
2019/10/07	3	200.67	0	0.00	200.50	3	1,234	0.24%
2019/10/04	1	200.00	0	0.00	200.00	1	1,234	0.08%
2019/10/03	3	197.50	0	0.00	199.00	3	1,233	0.24%
2019/10/02	0	0.00	0	202.00	200.00	0	1,243	0.00%
2019/10/01	14	200.82	0	0.00	199.00	14	1,249	1.12%
2019/09/27	3	207.50	0	0.00	206.50	3	1,212	0.25%
2019/09/25	1	210.00	0	0.00	212.00	1	1,228	0.08%
2019/09/24	0	0.00	2	213.00	213.00	-2	1,232	-0.16%
2019/09/23	1	210.50	0	0.00	211.00	1	1,235	0.08%
2019/09/18	0	0.00	0.3	210.00	210.00	-0.3	1,237	-0.03%
2019/09/12	0	0.00	1	209.00	208.00	-1	1,240	-0.08%
2019/09/09	0	0.00	4	205.00	207.50	-4	1,242	-0.32%
2019/09/05	2.1	207.26	2	209.50	207.00	0.1	1,218	0.00%
2019/09/04	0	0.00	6.1	206.77	207.50	-6.1	1,213	-0.50%
2019/09/03	1	203.50	0	0.00	203.00	1	1,211	0.08%
2019/08/30	0	0.00	1	204.00	204.00	-1	1,207	-0.08%
2019/08/28	0.2	201.00	1	201.50	201.00	-0.9	1,206	-0.07%
2019/08/26	1	198.50	0	0.00	199.00	1	1,208	0.08%
2019/08/23	1.6	200.69	0	0.00	200.50	1.6	1,212	0.13%
2019/08/22	0.1	201.00	0	0.00	200.50	0.1	1,214	0.00%
2019/08/21	2	199.50	0	0.00	199.00	2	1,258	0.16%
2019/08/20	1	199.50	0	0.00	199.00	1	1,254	0.08%
2019/08/16	0.1	201.50	0	0.00	199.00	0.1	1,250	0.01%
2019/08/15	6.1	197.38	10	199.01	199.50	-4	1,240	-0.32%
2019/08/14	2	201.50	0	0.00	201.50	2	1,232	0.16%
2019/08/12	3	202.83	0	0.00	202.50	3	1,231	0.24%
2019/08/08	1	205.00	0	0.00	203.50	1	1,232	0.08%
2019/08/06	3	203.50	1	204.50	204.00	2	1,219	0.16%
2019/08/05	6	206.92	0	0.00	205.50	6	1,203	0.50%
2019/08/02	5	209.80	1.3	210.08	211.00	3.7	1,190	0.31%
2019/08/01	5	215.80	0	0.00	214.50	5	1,170	0.43%
2019/07/31	2	217.50	0	0.00	222.00	2	1,140	0.18%
2019/07/30	0	0.00	12	223.33	223.50	-12	1,110	-1.08%
2019/07/29	1	219.00	0	0.00	220.50	1	1,104	0.09%
2019/07/26	1	218.00	0	0.00	217.50	1	1,100	0.09%
2019/07/24	0	0.00	3	226.00	226.00	-3	1,072	-0.28%
2019/07/23	0	0.00	4	223.50	224.50	-4	1,053	-0.38%
2019/07/22	10	220.50	13	223.58	224.00	-3	1,045	-0.29%
2019/07/19	1	219.50	1	222.00	222.00	0	1,030	0.00%
2019/07/17	2	216.00	0	0.00	216.50	2	1,005	0.20%
2019/07/16	2	216.00	1	216.00	215.50	1	1,004	0.10%
2019/07/15	2.1	215.78	0	0.00	217.00	2.1	999	0.21%
2019/07/12	0.1	216.50	0	0.00	215.50	0.1	987	0.01%
2019/07/11	1	215.50	0	0.00	216.00	1	997	0.10%
2019/07/10	2	216.00	0.9	216.00	215.50	1.1	1,005	0.11%
2019/07/09	3	215.67	1	215.05	216.00	2	1,007	0.20%
2019/07/08	3.1	217.19	0	0.00	218.00	3.1	1,004	0.31%
2019/07/05	5	229.00	8	230.50	232.00	-3	972	-0.31%
2019/07/04	5	226.50	0	0.00	228.00	5	967	0.52%
2019/07/03	9	223.50	0	0.00	224.50	9	957	0.94%
2019/07/02	11	222.50	0.2	223.50	223.50	10.8	957	1.13%
2019/06/27	0.1	224.50	0	0.00	225.50	0.1	936	0.01%
2019/06/26	0	0.00	2	222.50	223.00	-2	942	-0.21%
2019/06/20	0.1	226.00	0	0.00	226.50	0.1	941	0.01%
2019/06/19	0.1	224.00	1	225.00	225.00	-1	943	-0.10%
2019/06/17	0	0.00	1	220.00	218.00	-1	939	-0.11%
2019/06/11	0.1	218.50	0	0.00	218.50	0.1	955	0.01%
2019/06/10	0	0.00	0.2	218.00	218.50	-0.2	954	-0.02%
2019/06/04	10	216.00	0	0.00	216.50	10	966	1.03%
2019/05/30	0	0.00	1	216.50	216.50	-1	957	-0.10%
2019/05/29	1	213.50	0.2	214.00	213.00	0.8	975	0.08%
2019/05/27	0	0.00	0.2	218.00	216.50	-0.2	968	-0.02%
2019/05/21	1	223.00	1	224.50	221.00	0	999	0.00%
2019/05/17	1	215.00	2	215.75	215.00	-1	985	-0.10%
2019/05/15	0.1	216.00	0	0.00	215.00	0.1	980	0.01%
2019/05/14	4	217.25	0	0.00	214.00	4	982	0.41%
2019/05/10	1	221.00	0	0.00	220.00	1	1,000	0.10%
2019/05/09	12	223.04	0	0.00	223.00	12	1,012	1.19%
2019/05/03	0.1	238.50	0	0.00	240.00	0.1	1,005	0.01%
2019/05/02	0	0.00	1	238.50	238.50	-1	1,018	-0.10%
2019/04/29	0	0.00	0.2	235.00	236.00	-0.2	1,023	-0.01%
2019/04/23	0.5	237.00	0	0.00	238.50	0.5	1,069	0.04%
2019/04/22	0	0.00	0.2	234.50	235.00	-0.2	1,079	-0.01%
2019/04/10	0	0.00	1	231.00	232.50	-1	1,120	-0.09%
2019/04/09	0	0.00	1	230.00	230.00	-1	1,102	-0.09%
2019/03/28	0	0.00	1	223.00	221.00	-1	1,053	-0.09%
2019/03/27	7	220.50	1	222.00	222.00	6	1,068	0.56%
2019/03/25	4	219.50	0	0.00	219.00	4	1,100	0.36%
2019/03/22	0	0.00	10	225.50	228.00	-10	1,101	-0.91%
2019/03/21	1	223.00	0	0.00	225.00	1	1,119	0.09%
2019/03/20	0	0.00	1	225.50	226.00	-1	1,113	-0.09%
2019/03/13	0.1	222.00	1	223.50	223.50	-0.9	1,159	-0.08%
2019/03/12	0	0.00	2	221.50	221.00	-2	1,157	-0.17%
2019/03/11	10	219.00	0	0.00	216.00	10	1,157	0.86%
2019/03/04	0	0.00	1	219.50	221.00	-1	1,257	-0.08%
2019/02/27	1	227.00	0	0.00	219.50	1	1,233	0.08%
2019/02/26	0	0.00	1	231.00	229.00	-1	1,202	-0.08%
2019/02/22	1	227.00	0	0.00	227.00	1	1,222	0.08%
2019/02/20	0	0.00	1	228.00	228.50	-1	1,234	-0.08%
2019/02/19	1	226.00	0	0.00	226.00	1	1,248	0.08%
2019/02/15	1	226.50	0	0.00	225.00	1	1,374	0.07%
2019/02/14	0	0.00	1	226.50	228.50	-1	1,376	-0.07%
2019/02/13	0.1	227.00	0	0.00	227.00	0.1	1,381	0.01%
2019/02/11	1	232.00	0	0.00	229.00	1	1,378	0.07%
2019/01/30	0	0.00	2	234.25	236.00	-2	1,353	-0.15%
2019/01/29	1	227.00	0	0.00	226.00	1	1,337	0.07%
2019/01/25	0.1	228.00	1	229.45	229.50	-0.9	1,343	-0.07%
2019/01/24	1	226.00	1	226.50	227.50	0	1,349	0.00%
2019/01/23	1.1	223.64	0	0.00	226.00	1.1	1,363	0.08%
2019/01/22	0.1	229.00	0	0.00	230.00	0.1	1,355	0.01%
2019/01/18	0	0.00	6.1	230.17	232.50	-6.1	1,379	-0.44%
2019/01/17	10	228.50	5.1	228.98	228.00	5	1,378	0.36%
2019/01/16	1	222.50	1.1	225.93	226.00	-0.1	1,387	0.00%
2019/01/15	0	0.00	1.2	224.25	224.50	-1.2	1,417	-0.08%
2019/01/14	1	219.00	0	0.00	222.50	1	1,426	0.07%
2019/01/11	0	0.00	0.1	223.00	224.50	-0.1	1,456	-0.01%
2019/01/10	0	0.00	1.1	223.25	223.50	-1.1	1,458	-0.08%
2019/01/09	0	0.00	7	219.36	221.00	-7	1,463	-0.48%
2019/01/08	0	0.00	0.2	215.00	216.00	-0.2	1,445	-0.01%
2019/01/07	0	0.00	1	213.00	216.00	-1	1,448	-0.07%
2019/01/04	0.1	208.00	2	208.00	209.50	-1.9	1,442	-0.13%
2019/01/02	0	0.00	13	203.50	203.50	-13	1,459	-0.89%
2018/12/27	1	200.00	0	0.00	200.00	1	1,460	0.07%
2018/12/26	11	199.09	0	0.00	198.50	11	1,470	0.75%
2018/12/22	0	0.00	10	201.50	202.00	-10	1,504	-0.66%
2018/12/21	1	203.00	7.6	201.04	203.50	-6.6	1,521	-0.44%
2018/12/20	1	206.00	0.2	207.00	206.00	0.8	1,508	0.05%
2018/12/19	0	0.00	1.1	214.18	218.00	-1.1	1,489	-0.07%
2018/12/17	0	0.00	10	211.50	209.50	-10	1,486	-0.67%
2018/12/05	2	216.75	0	0.00	215.50	2	1,421	0.14%
2018/12/04	1	222.00	0	0.00	219.50	1	1,420	0.07%
2018/12/03	0	0.00	1	222.00	225.00	-1	1,413	-0.07%
2018/11/30	1	218.00	1	220.00	218.00	0	1,389	0.00%
2018/11/29	1	220.00	0	0.00	218.00	1	1,368	0.07%
2018/11/27	1	217.00	0	0.00	217.00	1	1,329	0.08%
2018/11/26	0	0.00	0.1	220.00	220.00	-0.1	1,333	-0.01%
2018/11/19	0	0.00	1	215.00	215.00	-1	1,285	-0.08%
2018/11/16	0	0.00	0.1	217.50	217.50	-0.1	1,279	-0.01%
2018/11/15	2	204.00	3	208.00	213.50	-1	1,272	-0.08%
2018/11/14	11	207.91	0	0.00	208.00	11	1,238	0.89%
2018/11/13	0	0.00	1	227.50	228.00	-1	1,191	-0.08%
2018/11/12	1	225.50	0	0.00	228.00	1	1,201	0.08%
2018/10/25	0	0.00	1	229.00	228.00	-1	1,317	-0.08%
2018/10/18	1	235.00	0	0.00	235.00	1	1,353	0.07%
2018/10/15	1	237.50	0	0.00	237.50	1	1,362	0.07%
2018/10/11	1	237.54	1.1	241.02	239.00	0	1,403	0.00%
2018/10/08	0	0.00	1	252.00	254.50	-1	1,398	-0.07%
2018/10/05	1	248.50	0	248.50	247.50	1	1,394	0.07%
2018/10/02	1	262.00	0	0.00	263.00	1	1,442	0.07%
2018/09/27	0	0.00	0	261.00	262.50	0	1,468	0.00%
2018/09/25	0	0.00	2	259.25	258.50	-2	1,479	-0.14%
2018/09/21	0	0.00	1	254.50	254.50	-1	1,488	-0.07%
2018/09/20	1	251.50	0	0.00	251.50	1	1,487	0.07%
2018/09/19	1	251.00	2	252.75	254.50	-1	1,497	-0.07%
2018/09/14	1	251.00	0	0.00	251.00	1	1,533	0.07%
2018/09/11	1	256.00	0	0.00	256.00	1	1,559	0.06%
2018/09/07	0	0.00	2	258.75	257.50	-2	1,605	-0.12%
2018/09/05	1	256.49	0	0.00	256.00	1	1,597	0.06%
2018/09/04	0.1	259.50	0	0.00	259.50	0.1	1,593	0.01%
2018/08/31	0	0.00	1	256.50	261.50	-1	1,607	-0.06%
2018/08/28	0	0.00	1	256.00	255.00	-1	1,611	-0.06%
2018/08/23	1	250.50	0	0.00	252.50	1	1,670	0.06%
2018/08/21	1	255.50	4.2	255.40	257.00	-3.2	1,651	-0.19%
2018/08/20	0	0.00	7	250.43	251.00	-7	1,627	-0.43%
2018/08/17	0	0.00	6	244.00	245.50	-6	1,616	-0.37%
2018/08/16	1.1	241.27	0	0.00	242.00	1.1	1,600	0.07%
2018/08/15	3	243.50	0	0.00	243.00	3	1,583	0.19%
2018/08/14	2	249.50	1	250.00	249.50	1	1,553	0.06%
2018/08/13	2	252.75	0	0.00	254.50	2	1,520	0.13%
2018/08/08	0	0.00	1	271.00	270.00	-1	1,549	-0.06%
2018/08/07	1	269.00	0	0.00	269.00	1	1,567	0.06%
2018/08/03	0	0.00	0.1	267.00	268.00	-0.1	1,589	-0.01%
2018/08/01	0	0.00	0.1	265.00	265.50	-0.1	1,588	-0.01%
2018/07/31	0	0.00	11	266.82	263.50	-11	1,580	-0.70%
2018/07/30	0	0.00	2	262.50	262.50	-2	1,518	-0.13%
2018/07/23	1	261.50	0	0.00	261.50	1	1,477	0.07%
2018/07/20	0	260.00	0	0.00	260.50	0	1,477	0.00%
2018/07/18	0	0.00	12	261.79	263.50	-12	1,466	-0.82%
2018/07/17	0	0.00	0.5	257.00	257.00	-0.5	1,427	-0.04%
2018/07/16	1	257.99	0	0.00	257.50	1	1,396	0.07%
2018/07/12	0.1	258.00	2	258.50	257.50	-1.9	1,389	-0.14%
2018/07/11	4	254.88	0	0.00	254.00	4	1,384	0.29%
2018/07/10	0	0.00	1	262.00	262.50	-1	1,356	-0.07%
2018/07/09	0	0.00	0	261.50	261.50	0	1,355	0.00%
2018/07/06	1	258.00	0	0.00	258.00	1	1,330	0.08%
2018/07/05	0.1	261.00	1	261.00	261.00	-0.9	1,321	-0.07%
2018/07/04	0	0.00	1	263.00	260.50	-1	1,316	-0.08%
2018/07/02	18	275.61	0	0.00	273.00	18	1,309	1.37%
2018/06/29	12	276.50	0	0.00	278.50	12	1,283	0.93%
2018/06/28	0	0.00	2	276.25	276.00	-2	1,264	-0.16%
2018/06/26	0	0.00	2	275.50	276.00	-2	1,248	-0.16%
2018/06/25	1	272.50	0	0.00	274.00	1	1,236	0.08%
2018/06/22	1	274.50	0	0.00	274.50	1	1,230	0.08%
2018/06/19	0	0.00	17	279.00	278.00	-17	1,204	-1.41%
2018/06/08	0	0.00	1	280.50	281.50	-1	1,165	-0.09%
2018/06/07	0	0.00	0.7	277.50	280.00	-0.7	1,166	-0.06%
2018/06/06	0	0.00	7	279.00	280.00	-7	1,171	-0.60%
2018/06/01	0	0.00	2	276.00	277.50	-2	1,169	-0.17%
2018/05/31	1	271.50	0	0.00	271.50	1	1,161	0.09%
2018/05/30	3	273.50	0	0.00	272.50	3	1,131	0.27%
2018/05/25	0.1	274.50	0	0.00	274.50	0.1	1,165	0.01%
2018/05/24	0	0.00	0.2	276.50	277.50	-0.2	1,173	-0.02%
2018/05/21	0	0.00	1	279.00	279.00	-1	1,219	-0.08%
2018/05/18	0	0.00	1	278.50	278.00	-1	1,237	-0.08%
2018/05/17	0	0.00	1	278.00	276.50	-1	1,247	-0.08%
2018/05/16	0.1	276.00	0.1	276.00	277.00	0	1,237	0.00%
2018/05/15	1	274.50	0	0.00	273.00	1	1,251	0.08%
2018/05/11	0	0.00	2	279.25	279.00	-2	1,282	-0.16%
2018/05/10	2	272.50	0	0.00	279.00	2	1,296	0.15%
2018/05/03	0	0.00	2.2	278.00	280.00	-2.2	1,276	-0.17%
2018/05/02	0	0.00	2	279.00	279.00	-2	1,275	-0.16%
2018/04/30	1	273.50	0	0.00	278.00	1	1,271	0.08%
2018/04/27	0	0.00	0.2	277.50	278.50	-0.2	1,266	-0.02%
2018/04/26	0	0.00	1	278.00	279.50	-1	1,279	-0.08%
2018/04/24	0	0.00	0.2	278.00	279.00	-0.2	1,286	-0.01%
2018/04/23	1	276.00	0	0.00	276.50	1	1,314	0.08%
2018/04/20	0	0.00	2	280.00	279.00	-2	1,331	-0.15%
2018/04/19	0	0.00	1	280.00	279.50	-1	1,338	-0.07%
2018/04/17	1	272.50	0	0.00	273.50	1	1,346	0.07%
2018/04/13	0	0.00	1	279.50	281.50	-1	1,403	-0.07%
2018/04/03	0	0.00	10	273.00	274.50	-10	1,392	-0.72%
2018/04/02	0	0.00	1	277.00	275.00	-1	1,391	-0.07%
2018/03/30	0	0.00	4	275.00	274.50	-4	1,408	-0.28%
2018/03/29	1	271.50	0	0.00	271.50	1	1,399	0.07%
2018/03/27	0	0.00	1	274.50	274.50	-1	1,385	-0.07%
2018/03/26	2	271.25	0	0.00	272.00	2	1,375	0.15%
2018/03/23	2.3	270.41	0	0.00	270.50	2.3	1,374	0.17%
2018/03/22	2	279.00	0	0.00	277.50	2	1,363	0.15%
2018/03/20	2	275.00	0	0.00	274.00	2	1,366	0.15%
2018/03/16	0	0.00	1	278.00	276.00	-1	1,388	-0.07%
2018/03/13	0	0.00	0.2	275.50	276.50	-0.2	1,387	-0.01%
2018/03/12	1	269.50	1	272.50	273.00	0	1,384	0.00%
2018/03/08	0	0.00	0.3	272.00	273.00	-0.3	1,378	-0.02%
2018/03/07	0	0.00	1	272.50	272.00	-1	1,382	-0.07%
2018/03/05	0.1	270.00	0	0.00	270.00	0.1	1,424	0.01%
2018/03/02	1	268.50	0	0.00	271.50	1	1,424	0.07%
2018/03/01	0	0.00	0	273.00	273.00	0	1,403	0.00%
2018/02/27	0	0.00	1	275.00	277.00	-1	1,392	-0.07%
2018/02/26	1	270.50	0	0.00	272.00	1	1,368	0.07%
2018/02/23	0	0.00	1	274.50	274.50	-1	1,355	-0.07%
2018/02/21	1	270.50	3.4	272.78	271.00	-2.4	1,366	-0.17%
2018/02/12	0.1	270.00	0	0.00	270.00	0.1	1,349	0.01%
2018/02/08	0	0.00	2	272.25	274.00	-2	1,357	-0.15%
2018/02/07	1	269.50	0	0.00	267.50	1	1,367	0.07%
2018/02/06	1.6	270.00	0	0.00	270.00	1.6	1,348	0.12%
2018/02/05	10	275.10	0	0.00	276.50	10	1,337	0.75%
2018/01/26	1	278.50	0	0.00	281.00	1	1,315	0.08%
2018/01/25	0	0.00	1	281.00	281.00	-1	1,306	-0.08%
2018/01/23	0	0.00	1	283.00	281.50	-1	1,283	-0.08%
2018/01/19	0	0.00	2	278.75	280.50	-2	1,254	-0.16%
2018/01/18	0	0.00	3.8	278.42	279.50	-3.8	1,252	-0.30%
2018/01/17	0	0.00	2.1	276.64	276.00	-2.1	1,228	-0.17%
2018/01/16	0	0.00	2	269.75	271.00	-2	1,200	-0.17%
2018/01/12	1	266.00	0.2	265.50	266.00	0.8	1,195	0.07%
2018/01/10	1.1	262.18	0	0.00	264.00	1.1	1,211	0.09%
2018/01/09	4.1	264.24	0	0.00	262.50	4.1	1,182	0.35%
2018/01/04	1	275.50	0	0.00	271.00	1	1,147	0.09%
2018/01/03	0	0.00	1	277.00	277.00	-1	1,149	-0.09%
2018/01/02	0	0.00	2	278.25	278.00	-2	1,152	-0.17%