華碩 (2357)-元大-內湖券商分點個股進出

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
470.5
漲跌
▼4.5
漲幅
-0.95%
成交量
4,739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: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－元大-內湖券商分點個股進出

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

元大-內湖券商分點個股進出
元大-內湖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
2024/05/10	27.2	469.62	7.8	468.79	470.50	19.4	3,840	0.51%
2024/05/09	0.3	472.55	1.8	476.86	475.00	-1.5	3,790	-0.04%
2024/05/08	2	454.50	1.2	458.71	458.50	0.8	3,725	0.02%
2024/05/07	2.3	457.52	2.3	461.01	460.00	0	3,694	0.00%
2024/05/06	0.2	447.91	7.1	448.30	448.50	-6.9	3,600	-0.19%
2024/05/03	1.1	431.31	5	431.70	429.00	-3.9	3,611	-0.11%
2024/05/02	1.4	428.28	0	428.50	427.50	1.4	3,607	0.04%
2024/04/30	0	430.00	2.1	432.43	430.00	-2.1	3,596	-0.06%
2024/04/29	0	0.00	0	426.00	426.00	0	3,597	0.00%
2024/04/26	0	421.50	2	422.00	419.00	-2	3,638	-0.05%
2024/04/24	0.2	416.04	2	417.50	420.50	-1.8	3,692	-0.05%
2024/04/23	33	416.23	0	0.00	409.50	33	3,739	0.88%
2024/04/22	0	414.00	0	413.50	413.50	0	3,758	0.00%
2024/04/19	7.5	413.13	4	417.49	413.50	3.5	3,769	0.09%
2024/04/18	3	426.83	1	428.50	427.00	2	3,771	0.05%
2024/04/17	3	427.02	2	428.51	428.50	1	3,769	0.03%
2024/04/16	33.1	428.15	1.3	426.46	425.50	31.8	3,796	0.84%
2024/04/15	1.1	440.12	1.3	440.50	440.50	-0.2	3,792	-0.01%
2024/04/12	50	443.35	1.4	445.72	443.50	48.7	3,817	1.27%
2024/04/11	0.3	448.17	1.1	437.47	453.50	-0.9	3,815	-0.02%
2024/04/10	4.2	440.81	11	441.54	435.00	-6.8	3,840	-0.18%
2024/04/09	1	424.06	1	425.00	425.00	0	3,928	0.00%
2024/04/08	0.1	422.63	0.3	426.25	426.00	-0.2	3,980	-0.01%
2024/04/03	0	423.24	1.2	423.63	422.50	-1.1	4,027	-0.03%
2024/04/02	60	423.50	1.2	426.04	423.00	58.9	4,119	1.43%
2024/04/01	3.2	424.69	1	426.50	423.00	2.1	4,245	0.05%
2024/03/29	1.1	428.83	1.4	425.77	429.50	-0.4	4,283	-0.01%
2024/03/28	2.2	424.03	1.1	428.47	423.50	1.1	4,393	0.03%
2024/03/27	0	424.25	2.1	419.24	424.50	-2.1	4,433	-0.05%
2024/03/26	2.2	420.97	23.2	420.92	417.00	-20.9	4,571	-0.46%
2024/03/25	0.1	424.83	2.1	423.54	423.50	-1.9	4,795	-0.04%
2024/03/22	5.2	425.51	9.8	432.21	421.50	-4.6	4,875	-0.09%
2024/03/21	3	416.67	5.2	418.59	420.00	-2.2	4,920	-0.04%
2024/03/20	3.3	415.57	5.1	418.62	414.00	-1.8	4,950	-0.04%
2024/03/19	5.6	410.31	5.2	410.58	407.50	0.4	4,959	0.01%
2024/03/18	49.3	410.27	0	0.00	408.50	49.3	4,989	0.99%
2024/03/15	5	428.01	0	0.00	429.00	5	4,836	0.10%
2024/03/14	0.1	432.98	2.1	430.06	433.50	-2	4,770	-0.04%
2024/03/13	1.2	436.82	3.1	443.54	436.00	-1.9	4,775	-0.04%
2024/03/12	1.4	441.34	0	0.00	441.00	1.4	4,735	0.03%
2024/03/11	5.3	442.60	0.7	441.95	444.00	4.6	4,728	0.10%
2024/03/08	3.5	455.77	4	454.00	452.50	-0.5	4,714	-0.01%
2024/03/07	2.1	464.67	1	467.96	462.00	1.1	4,712	0.02%
2024/03/06	1.1	463.83	6.2	466.44	471.00	-5.1	4,743	-0.11%
2024/03/05	4.1	466.48	2.1	464.39	466.00	2	4,858	0.04%
2024/03/04	0.1	460.33	15	462.83	457.00	-15	4,889	-0.31%
2024/03/01	0	459.06	0	0.00	457.00	0	4,918	0.00%
2024/02/29	0.1	451.54	0	460.00	455.00	0.1	4,952	0.00%
2024/02/27	5.7	458.27	0	461.00	454.50	5.7	4,896	0.12%
2024/02/26	2.4	470.58	5.1	467.53	470.50	-2.7	4,825	-0.06%
2024/02/23	3.1	477.55	3.3	478.61	474.00	-0.2	4,846	0.00%
2024/02/22	1.2	466.18	0	0.00	469.00	1.2	4,865	0.02%
2024/02/21	0	470.14	5.3	467.54	469.00	-5.2	4,870	-0.11%
2024/02/20	3.2	475.98	1	471.50	473.00	2.2	4,942	0.04%
2024/02/19	2.3	471.05	0.2	474.80	477.50	2.1	5,000	0.04%
2024/02/16	3.2	481.08	9.2	483.31	479.50	-5.9	5,085	-0.12%
2024/02/15	0	465.00	3.4	465.40	464.00	-3.3	5,204	-0.06%
2024/02/05	0	452.50	0	0.00	452.00	0	5,142	0.00%
2024/02/02	0.1	455.00	2	453.25	455.00	-1.9	5,119	-0.04%
2024/02/01	4	442.50	0	0.00	447.00	4	5,091	0.08%
2024/01/31	2	444.50	12	446.32	445.50	-10	5,090	-0.20%
2024/01/30	2	445.28	2	449.95	447.50	0	5,053	0.00%
2024/01/29	0.1	441.81	1.2	442.89	444.00	-1	5,036	-0.02%
2024/01/26	5.6	444.48	2	439.42	439.00	3.5	5,032	0.07%
2024/01/25	5	456.51	0	457.00	458.00	5	4,986	0.10%
2024/01/24	5.2	456.06	0	0.00	455.00	5.2	4,978	0.10%
2024/01/23	1	455.50	5	457.60	456.50	-4	4,994	-0.08%
2024/01/22	6	460.17	10	458.50	459.50	-4	4,992	-0.08%
2024/01/19	1	451.92	2	453.76	455.00	-1	4,991	-0.02%
2024/01/18	4.1	443.21	2.1	448.33	445.00	2	4,973	0.04%
2024/01/17	1.1	437.14	2.1	442.28	439.00	-1.1	4,938	-0.02%
2024/01/16	1.4	440.29	0	0.00	440.50	1.4	4,893	0.03%
2024/01/15	0.1	448.67	1	447.00	447.00	-0.9	4,876	-0.02%
2024/01/12	8.5	448.71	1.4	450.36	448.50	7.1	4,950	0.14%
2024/01/11	5.1	458.08	0.3	457.00	461.00	4.8	4,942	0.10%
2024/01/10	2	460.50	3.2	460.81	461.00	-1.1	5,046	-0.02%
2024/01/09	1.1	454.55	0	0.00	455.00	1.1	5,028	0.02%
2024/01/08	2.5	460.47	1.2	456.73	453.50	1.3	5,006	0.03%
2024/01/05	5.2	455.65	4	455.50	454.00	1.2	5,020	0.02%
2024/01/04	8.6	456.44	3.3	457.91	454.00	5.3	5,018	0.11%
2024/01/03	4.4	469.66	1.7	469.12	465.00	2.7	4,963	0.05%
2024/01/02	4.1	488.10	2	484.47	485.00	2.1	4,821	0.04%
2023/12/29	1.1	492.40	5.6	491.22	489.50	-4.5	4,807	-0.09%
2023/12/28	1.3	491.32	1	499.99	492.00	0.3	4,790	0.01%
2023/12/27	5.3	487.90	15.4	489.51	491.50	-10.2	4,704	-0.22%
2023/12/26	2.1	467.67	4	469.98	472.00	-1.9	4,594	-0.04%
2023/12/25	3.6	467.18	12.2	475.40	471.50	-8.6	4,568	-0.19%
2023/12/22	2.2	452.45	1.4	454.09	453.50	0.8	4,482	0.02%
2023/12/21	3.2	451.99	5.1	452.96	453.50	-1.9	4,442	-0.04%
2023/12/20	1.7	450.65	18.6	448.71	450.00	-17	4,300	-0.39%
2023/12/19	4.3	426.76	4.4	428.10	424.50	-0.1	4,074	0.00%
2023/12/18	1.6	427.68	20.3	421.41	428.50	-18.7	4,019	-0.47%
2023/12/15	0	0.00	0.3	407.00	406.00	-0.3	3,923	-0.01%
2023/12/14	10	409.25	2.3	409.87	411.00	7.7	3,868	0.20%
2023/12/13	0.7	405.73	18.2	404.14	407.50	-17.5	3,860	-0.45%
2023/12/12	1.2	394.59	0.1	396.50	393.00	1.1	3,819	0.03%
2023/12/11	0.1	397.00	0	0.00	396.50	0.1	3,836	0.00%
2023/12/08	1.3	397.66	3.2	400.63	398.50	-1.9	3,873	-0.05%
2023/12/07	0.1	392.50	0.1	392.92	393.50	0	4,021	0.00%
2023/12/06	0.1	390.00	2.1	393.73	393.50	-2	4,151	-0.05%
2023/12/05	0	0.00	4	386.63	390.50	-4	4,148	-0.10%
2023/12/04	0.1	387.50	1	386.00	387.00	-0.9	4,144	-0.02%
2023/12/01	0.2	388.17	9	390.06	388.00	-8.9	4,185	-0.21%
2023/11/30	0.1	384.00	0.1	384.00	393.50	0	4,223	0.00%
2023/11/29	0.2	386.67	0	0.00	390.00	0.2	4,136	0.00%
2023/11/28	0	0.00	2.1	383.17	385.50	-2.1	4,131	-0.05%
2023/11/27	2.3	375.61	0.1	377.04	377.00	2.2	4,197	0.05%
2023/11/24	1	378.00	13.1	381.91	383.50	-12.1	4,228	-0.29%
2023/11/22	5.1	381.94	1.2	385.61	384.50	3.9	4,378	0.09%
2023/11/21	2	388.00	0	0.00	389.00	2	4,530	0.04%
2023/11/20	6.1	389.54	0.2	386.50	391.00	6	4,816	0.12%
2023/11/17	1.2	390.83	2	390.01	392.50	-0.8	5,104	-0.02%
2023/11/16	5.2	383.90	8.4	381.33	380.50	-3.2	5,189	-0.06%
2023/11/15	7.1	394.90	0.6	392.45	391.50	6.4	5,213	0.12%
2023/11/14	2.8	387.74	82.2	395.16	396.00	-79.4	5,241	-1.51%
2023/11/13	4	354.00	1	355.00	360.00	3	5,176	0.06%
2023/11/10	1	352.00	0	0.00	355.50	1	5,331	0.02%
2023/11/09	0	354.00	0.6	354.39	357.00	-0.6	5,559	-0.01%
2023/11/07	4	353.00	0	0.00	353.50	4	5,860	0.07%
2023/11/06	0	0.00	3	361.00	360.50	-3	6,014	-0.05%
2023/11/03	0	0.00	0	352.00	355.00	0	6,291	0.00%
2023/11/02	1	347.01	0	349.00	351.00	1	6,358	0.02%
2023/11/01	0.3	342.11	1.1	339.60	343.00	-0.8	6,433	-0.01%
2023/10/31	0.1	338.75	0.3	343.52	338.00	-0.2	6,505	0.00%
2023/10/30	1.5	345.54	0.3	342.00	346.50	1.2	6,606	0.02%
2023/10/27	2.3	351.11	2	351.25	346.50	0.3	6,804	0.00%
2023/10/26	0.2	340.00	0	0.00	339.00	0.2	7,144	0.00%
2023/10/25	50	343.00	0.1	345.00	342.50	49.9	7,546	0.66%
2023/10/24	1.1	337.91	0	0.00	341.00	1.1	7,672	0.01%
2023/10/23	1	334.02	0	0.00	334.00	1	7,865	0.01%
2023/10/20	1.1	333.17	0	337.00	337.00	1.1	8,435	0.01%
2023/10/19	5	343.50	1.2	341.48	344.50	3.8	8,786	0.04%
2023/10/18	0.1	350.91	0	349.00	350.50	0	8,958	0.00%
2023/10/17	1	362.50	0	0.00	360.50	1	8,836	0.01%
2023/10/16	1	361.00	0	0.00	363.00	1	8,822	0.01%
2023/10/13	0	365.00	0	0.00	365.00	0	8,882	0.00%
2023/10/12	1	377.51	0.5	376.50	377.50	0.5	8,826	0.01%
2023/10/11	1	382.50	3	382.17	376.50	-2	8,776	-0.02%
2023/10/05	4.3	379.62	1	381.00	380.00	3.3	8,746	0.04%
2023/10/04	0.1	369.00	1	370.00	370.50	-0.9	8,712	-0.01%
2023/10/03	1.1	366.52	0.1	368.00	366.50	1	8,676	0.01%
2023/10/02	0.1	372.00	1	372.50	372.50	-1	8,663	-0.01%
2023/09/28	0	0.00	0.1	367.00	367.00	-0.1	8,657	0.00%
2023/09/27	0	0.00	1	360.50	364.00	-1	8,639	-0.01%
2023/09/26	0.1	358.00	0	0.00	358.00	0.1	8,690	0.00%
2023/09/22	1	354.50	0	353.50	357.50	1	8,701	0.01%
2023/09/21	0	355.75	9	354.50	355.00	-9	8,709	-0.10%
2023/09/20	1	364.50	0	365.00	360.50	1	8,673	0.01%
2023/09/19	0	361.00	1.5	364.92	360.50	-1.5	8,660	-0.02%
2023/09/18	3.1	359.20	0	0.00	359.50	3.1	8,689	0.04%
2023/09/15	5	367.90	0.3	369.55	366.50	4.7	8,666	0.05%
2023/09/14	1	373.50	4	376.38	373.50	-3	8,636	-0.03%
2023/09/13	1.1	368.25	1.2	368.58	369.50	-0.1	8,640	0.00%
2023/09/12	8.6	362.78	0.1	365.03	363.50	8.5	8,626	0.10%
2023/09/11	15.3	385.07	1.1	380.05	380.00	14.3	8,450	0.17%
2023/09/08	0	0.00	1	402.00	403.50	-1	8,321	-0.01%
2023/09/07	4	399.50	1	399.50	401.00	3	8,312	0.04%
2023/09/06	1	406.50	5	404.00	403.50	-4	8,323	-0.05%
2023/09/05	5.1	386.91	0	0.00	394.00	5.1	8,261	0.06%
2023/09/04	1	402.00	1	399.00	400.00	0	8,185	0.00%
2023/09/01	4.1	401.27	4	407.00	400.00	0	8,141	0.00%
2023/08/31	2.1	398.26	2.4	399.21	402.50	-0.3	8,088	0.00%
2023/08/30	6.3	405.38	5.2	406.87	403.00	1	7,987	0.01%
2023/08/29	5.4	403.01	4	406.60	405.00	1.3	7,952	0.02%
2023/08/28	1.3	402.55	6.6	402.26	405.00	-5.3	7,874	-0.07%
2023/08/25	10.2	416.61	19	412.42	413.00	-8.8	7,797	-0.11%
2023/08/24	6.1	421.53	63.4	434.61	428.00	-57.3	7,619	-0.75%
2023/08/23	0.6	412.00	21.9	408.98	414.50	-21.3	7,286	-0.29%
2023/08/22	9.4	393.83	7	394.43	395.00	2.3	6,977	0.03%
2023/08/21	0	383.50	4	389.00	386.00	-4	6,801	-0.06%
2023/08/18	7.1	384.21	0.3	383.67	384.00	6.8	6,711	0.10%
2023/08/17	4.3	387.70	5.6	390.40	393.50	-1.3	6,589	-0.02%
2023/08/16	2	383.97	8.9	380.78	389.50	-6.9	6,441	-0.11%
2023/08/15	10	384.70	13.8	386.53	385.00	-3.8	6,292	-0.06%
2023/08/14	2.7	376.62	6.2	375.30	371.00	-3.5	6,106	-0.06%
2023/08/11	4.1	366.26	5.5	369.18	368.00	-1.4	5,904	-0.02%
2023/08/10	1.3	361.57	5.3	364.22	368.50	-4	5,859	-0.07%
2023/08/09	3.2	383.71	8.2	382.62	379.00	-5.1	5,819	-0.09%
2023/08/08	1.3	363.38	0.8	374.08	376.00	0.5	5,538	0.01%
2023/08/07	3.2	364.69	2.7	368.13	370.50	0.5	5,464	0.01%
2023/08/04	1	358.50	4	356.98	362.00	-3	5,375	-0.06%
2023/08/02	7.1	363.96	5.5	363.16	361.50	1.6	5,309	0.03%
2023/08/01	9.3	368.53	10.2	370.63	372.00	-0.9	5,172	-0.02%
2023/07/31	14.1	366.91	6.2	378.88	364.00	7.9	4,965	0.16%
2023/07/28	4.7	367.85	21.8	376.86	388.00	-17.2	4,596	-0.37%
2023/07/27	17.7	357.82	1.9	357.78	356.00	15.8	4,177	0.38%
2023/07/26	7.5	369.63	10.8	373.41	367.00	-3.3	4,041	-0.08%
2023/07/25	45.2	380.76	49.2	370.55	367.50	-4	3,841	-0.10%
2023/07/24	13.8	361.06	69.2	365.71	366.00	-55.4	3,265	-1.70%
2023/07/21	4.5	319.01	13.8	324.75	333.00	-9.3	2,834	-0.33%
2023/07/20	0.3	301.36	0	301.72	303.00	0.3	2,630	0.01%
2023/07/19	1	303.97	0	0.00	298.00	1	2,632	0.04%
2023/07/18	1.2	302.84	3	314.32	306.50	-1.9	2,622	-0.07%
2023/07/17	0	299.50	0	299.00	299.50	0	2,539	0.00%
2023/07/14	0.1	297.00	0.4	295.80	298.00	-0.2	2,542	-0.01%
2023/07/13	1	299.50	0	0.00	295.50	1	2,539	0.04%
2023/07/12	0	295.50	0.2	295.00	296.50	-0.2	2,533	-0.01%
2023/07/10	0	0.00	0.2	293.83	292.00	-0.2	2,504	-0.01%
2023/07/07	2.4	292.58	0	297.00	293.00	2.3	2,513	0.09%
2023/07/06	0.1	300.33	0	300.50	300.00	0.1	2,499	0.00%
2023/07/05	0	296.50	1	296.00	296.50	-1	2,459	-0.04%
2023/07/04	13.4	301.69	0	0.00	293.50	13.4	2,441	0.55%
2023/07/03	1	313.00	10	313.00	312.50	-9	2,355	-0.38%
2023/06/30	0	0.00	0.2	315.00	314.50	-0.2	2,323	-0.01%
2023/06/29	0.2	315.50	0	0.00	314.00	0.2	2,295	0.01%
2023/06/28	0.1	316.00	0	0.00	316.00	0.1	2,251	0.00%
2023/06/27	2	318.00	0.1	317.00	315.50	1.9	2,243	0.08%
2023/06/26	0	0.00	11.1	321.36	321.00	-11.1	2,234	-0.50%
2023/06/21	0	0.00	45	312.28	314.50	-45	2,176	-2.07%
2023/06/20	5	309.70	0.1	311.00	310.00	4.9	2,155	0.23%
2023/06/19	0	313.50	0.1	313.50	311.00	-0.1	2,126	0.00%
2023/06/16	2	317.50	0	0.00	316.50	2	2,090	0.10%
2023/06/15	0	316.52	12.2	319.60	319.50	-12.2	2,046	-0.60%
2023/06/14	0.1	317.00	1.3	317.30	317.50	-1.2	2,083	-0.06%
2023/06/13	0.1	321.95	0	0.00	320.00	0.1	2,086	0.01%
2023/06/12	0	0.00	31	320.11	324.50	-31	2,090	-1.48%
2023/06/08	11	314.50	2	315.50	314.00	9	2,231	0.40%
2023/06/07	0	0.00	1.3	313.59	314.50	-1.3	2,271	-0.06%
2023/06/06	0	0.00	0.3	312.50	313.00	-0.3	2,281	-0.01%
2023/06/05	2.1	314.00	3	315.00	313.50	-0.9	2,274	-0.04%
2023/06/02	10.3	314.33	4	311.88	315.00	6.2	2,258	0.28%
2023/06/01	1	303.00	0	0.00	306.00	1	2,210	0.05%
2023/05/30	1	305.00	3.2	304.53	304.00	-2.2	2,145	-0.10%
2023/05/29	0	0.00	15	305.17	303.50	-15	2,141	-0.70%
2023/05/26	0	0.00	80.5	308.48	308.50	-80.5	2,151	-3.74%
2023/05/25	3	306.17	0	0.00	304.50	3	2,139	0.14%
2023/05/23	1	308.50	0	0.00	307.00	1	2,102	0.05%
2023/05/19	0	306.50	0.2	306.76	308.00	-0.2	2,056	-0.01%
2023/05/18	1	305.00	0	307.00	308.00	1	2,048	0.05%
2023/05/17	1	302.50	100	304.50	303.50	-99	2,003	-4.94%
2023/05/16	0	0.00	4.2	302.99	303.50	-4.2	1,969	-0.21%
2023/05/15	6.1	303.03	20.7	302.75	303.50	-14.6	1,938	-0.75%
2023/05/11	0	0.00	8	288.19	286.50	-8	1,822	-0.44%
2023/05/09	0	0.00	5	291.50	292.00	-5	1,838	-0.27%
2023/05/08	0	289.50	1	290.00	288.50	-1	1,838	-0.05%
2023/05/05	0	288.50	10.3	289.46	289.00	-10.2	1,843	-0.56%
2023/05/04	0.3	287.50	3.3	291.09	292.00	-3.1	1,839	-0.17%
2023/05/02	5	286.00	2	284.00	286.00	3	1,836	0.16%
2023/04/28	6.5	282.03	2	282.00	282.50	4.5	1,883	0.24%
2023/04/27	0	0.00	5	279.20	280.00	-5	1,875	-0.27%
2023/04/26	1	274.00	0	0.00	275.50	1	1,849	0.05%
2023/04/25	1	276.50	1	277.00	278.00	0	1,826	0.00%
2023/04/19	0	0.00	8	280.50	278.50	-8	1,812	-0.44%
2023/04/17	0.3	280.00	2	279.50	281.00	-1.7	1,797	-0.09%
2023/04/14	0	0.00	2	278.00	277.50	-2	1,782	-0.11%
2023/04/13	0	276.50	0	0.00	275.50	0	1,782	0.00%
2023/04/12	0	278.50	2.1	278.98	278.50	-2.1	1,767	-0.12%
2023/04/11	1	272.00	0	272.00	273.50	1	1,758	0.06%
2023/04/10	0	0.00	0.3	271.39	271.00	-0.3	1,753	-0.01%
2023/04/07	0	271.50	0	0.00	270.00	0	1,756	0.00%
2023/04/06	0.1	270.68	0	270.50	270.50	0.1	1,759	0.00%
2023/03/31	1	272.50	0	0.00	272.50	1	1,754	0.06%
2023/03/30	2	271.50	1	271.00	272.50	1	1,830	0.05%
2023/03/29	0	0.00	2	271.00	271.50	-2	1,921	-0.10%
2023/03/28	0	0.00	1	270.00	268.50	-1	2,048	-0.05%
2023/03/24	0	0.00	6	270.00	270.00	-6	2,249	-0.27%
2023/03/22	3	268.50	3	268.50	269.00	0	2,269	0.00%
2023/03/21	0	268.00	0.3	268.00	268.50	-0.3	2,271	-0.01%
2023/03/20	0	267.00	0	0.00	266.00	0	2,285	0.00%
2023/03/17	4	267.25	3.9	266.06	271.00	0.1	2,286	0.00%
2023/03/16	0.2	261.50	0.4	263.00	263.00	-0.2	2,251	-0.01%
2023/03/15	0.3	262.81	1.2	263.00	261.50	-0.9	2,265	-0.04%
2023/03/14	6.7	261.27	1.9	261.74	261.00	4.8	2,266	0.21%
2023/03/13	19.4	267.74	3	268.00	266.00	16.4	2,229	0.73%
2023/03/10	8.5	292.46	12.1	292.45	293.00	-3.6	2,144	-0.17%
2023/03/09	40	284.00	0	0.00	285.50	40	2,124	1.88%
2023/03/08	1	287.00	0	0.00	287.50	1	2,156	0.05%
2023/03/07	5.1	289.09	0	289.50	289.50	5	2,197	0.23%
2023/03/06	5	286.00	0	287.50	286.50	5	2,245	0.22%
2023/03/02	1	279.00	3	281.00	281.00	-2	2,339	-0.09%
2023/02/23	39	280.96	5	281.00	280.50	34	2,425	1.40%
2023/02/22	4	278.13	0	0.00	279.50	4	2,431	0.16%
2023/02/20	15	278.43	0	0.00	278.00	15	2,469	0.61%
2023/02/16	0.1	278.99	3.3	279.91	278.00	-3.2	2,523	-0.13%
2023/02/15	0	0.00	1	277.00	276.00	-1	2,560	-0.04%
2023/02/14	0	0.00	2	276.75	276.50	-2	2,562	-0.08%
2023/02/13	1	272.50	2	273.00	274.50	-1	2,581	-0.04%
2023/02/10	4.4	270.53	4	270.00	270.00	0.4	2,592	0.02%
2023/02/09	27.1	276.00	1	276.50	276.00	26.1	2,588	1.01%
2023/02/07	0.1	276.47	0	0.00	278.00	0.1	2,627	0.00%
2023/02/06	0	276.50	0.2	275.50	276.00	-0.1	2,627	-0.01%
2023/02/03	0	0.00	1	277.00	278.00	-1	2,616	-0.04%
2023/02/02	0	0.00	3	278.33	278.50	-3	2,622	-0.11%
2023/01/31	4	273.75	0.2	277.50	272.00	3.8	2,638	0.15%
2023/01/30	0	273.94	6.2	276.24	280.00	-6.1	2,630	-0.23%
2023/01/17	0.1	269.52	0	0.00	268.00	0.1	2,593	0.00%
2023/01/16	0.2	269.50	0	0.00	269.00	0.2	2,604	0.01%
2023/01/13	0.1	266.50	0	0.00	268.00	0.1	2,624	0.00%
2023/01/12	3.3	265.57	0.3	265.50	265.00	3	2,691	0.11%
2023/01/11	1	269.50	1	270.00	269.00	0	2,717	0.00%
2023/01/10	0	0.00	0.3	271.44	269.50	-0.3	2,749	-0.01%
2023/01/09	0	0.00	0	273.50	275.00	0	2,765	0.00%
2023/01/06	1	271.00	1	271.00	271.50	0	2,772	0.00%
2023/01/04	0	0.00	0.2	269.00	268.50	-0.2	2,821	-0.01%
2023/01/03	0.1	267.50	0	0.00	270.00	0.1	2,886	0.00%
2022/12/29	0	0.00	1	267.00	269.00	-1	2,985	-0.03%
2022/12/28	0	269.50	0	0.00	269.00	0	3,006	0.00%
2022/12/27	0	270.00	0	0.00	270.00	0	3,037	0.00%
2022/12/26	1	271.00	0	0.00	272.00	1	3,054	0.03%
2022/12/23	1	271.00	0	271.00	271.00	1	3,103	0.03%
2022/12/22	0.4	274.64	5.1	274.98	275.50	-4.7	3,119	-0.15%
2022/12/21	1	264.00	0.1	266.00	266.00	0.9	3,073	0.03%
2022/12/20	0.3	267.60	3	267.50	269.00	-2.8	3,000	-0.09%
2022/12/19	0	0.00	0.1	266.00	264.00	-0.1	2,914	0.00%
2022/12/16	5.1	262.91	1	265.00	265.50	4	2,827	0.14%
2022/12/15	4	268.00	0.7	269.79	267.00	3.3	2,764	0.12%
2022/12/14	1.6	272.65	1	271.50	273.00	0.6	2,793	0.02%
2022/12/12	1.1	266.22	3.1	268.50	273.00	-2	2,799	-0.07%
2022/12/09	0	0.00	1	269.50	268.50	-1	2,853	-0.04%
2022/12/08	6	267.83	1.3	272.60	268.00	4.8	2,852	0.17%
2022/12/07	2	272.75	2.3	274.17	272.00	-0.2	2,850	-0.01%
2022/12/06	2	277.00	0.1	278.50	277.50	1.9	2,844	0.07%
2022/12/05	0.1	281.00	1	281.00	283.00	-0.9	2,850	-0.03%
2022/12/02	0.1	274.00	2.1	275.43	277.00	-2	2,870	-0.07%
2022/12/01	0	0.00	5.1	271.41	271.50	-5.1	2,944	-0.17%
2022/11/29	0.5	268.46	1	269.00	267.00	-0.5	2,901	-0.02%
2022/11/28	1.2	267.67	1	269.50	265.50	0.2	2,865	0.01%
2022/11/25	1	269.50	2.1	267.95	265.00	-1.1	2,837	-0.04%
2022/11/24	0.1	267.50	2	269.23	267.50	-1.9	2,801	-0.07%
2022/11/23	0.1	265.48	3	266.17	265.00	-3	2,782	-0.11%
2022/11/22	1	260.50	1	261.50	261.00	0	2,758	0.00%
2022/11/21	0.3	257.50	0	0.00	258.00	0.3	2,731	0.01%
2022/11/18	1	254.00	2.2	254.90	256.00	-1.1	2,734	-0.04%
2022/11/17	0.1	253.95	0	0.00	254.00	0.1	2,775	0.00%
2022/11/16	0	252.00	1	253.00	252.00	-1	2,803	-0.03%
2022/11/15	0.1	250.99	1	250.00	252.00	-0.9	2,823	-0.03%
2022/11/14	0.1	250.00	1	250.50	248.00	-1	2,845	-0.03%
2022/11/11	0	0.00	9	248.50	249.00	-9	2,877	-0.31%
2022/11/10	1	240.50	0	0.00	241.00	1	2,898	0.03%
2022/11/09	0.6	243.50	0.1	243.50	244.50	0.5	2,983	0.02%
2022/11/07	3.3	236.09	1	237.00	237.50	2.3	3,220	0.07%
2022/11/04	5.1	231.79	0.1	230.50	234.50	5	3,218	0.16%
2022/11/01	0.1	236.00	1	235.50	236.00	-0.9	3,214	-0.03%
2022/10/31	1	235.50	0	0.00	236.00	1	3,230	0.03%
2022/10/27	0	0.00	0.1	234.50	233.00	-0.1	3,241	0.00%
2022/10/26	0.2	234.00	1	234.00	235.50	-0.8	3,287	-0.02%
2022/10/24	1.1	230.95	4	231.25	231.00	-2.9	3,385	-0.09%
2022/10/21	1.1	229.55	1.1	229.55	229.00	-0.1	3,458	0.00%
2022/10/20	2.2	230.73	1.2	233.25	232.00	1	3,500	0.03%
2022/10/19	1.2	238.93	0	239.06	239.00	1.1	3,472	0.03%
2022/10/18	0	0.00	3	236.83	236.50	-3	3,470	-0.09%
2022/10/17	0.1	230.10	2	229.00	232.00	-1.9	3,473	-0.05%
2022/10/14	0	0.00	0.2	232.00	231.00	-0.2	3,483	-0.01%
2022/10/13	1	230.00	5	231.60	231.00	-4	3,495	-0.11%
2022/10/12	1.5	229.67	2.1	230.05	231.50	-0.6	3,512	-0.02%
2022/10/11	1	226.50	1	225.50	225.00	0	3,537	0.00%
2022/10/07	9.4	234.29	0.3	236.75	231.00	9.1	3,484	0.26%
2022/10/05	0.3	245.50	1	245.50	244.00	-0.7	3,437	-0.02%
2022/10/04	0	0.00	3	240.33	240.00	-3	3,439	-0.09%
2022/10/03	0.1	232.50	3.1	233.15	234.00	-3	3,422	-0.09%
2022/09/30	3.1	232.21	0	0.00	234.00	3.1	3,428	0.09%
2022/09/29	0.1	239.25	0.1	238.50	237.50	0	3,418	0.00%
2022/09/28	1.2	238.90	0.1	239.00	237.50	1.2	3,427	0.03%
2022/09/27	0.2	241.50	1.1	242.95	242.00	-0.9	3,408	-0.03%
2022/09/26	1.2	239.79	0.2	239.55	238.50	1	3,435	0.03%
2022/09/23	0	0.00	0.1	248.50	246.00	-0.1	3,441	0.00%
2022/09/22	0.1	243.52	6.1	246.53	246.50	-5.9	3,519	-0.17%
2022/09/21	0.1	250.95	0	251.00	249.00	0.1	3,501	0.00%
2022/09/20	1	253.00	0	0.00	253.50	1	3,471	0.03%
2022/09/19	0	254.33	0	0.00	254.50	0	3,457	0.00%
2022/09/16	0.2	253.20	2	255.75	256.50	-1.8	3,465	-0.05%
2022/09/15	2	254.02	3.1	255.61	254.00	-1.1	3,413	-0.03%
2022/09/14	0.2	252.50	0	253.50	252.50	0.1	3,430	0.00%
2022/09/13	1	256.00	5	257.41	256.50	-4	3,446	-0.12%
2022/09/12	0	0.00	6	253.25	254.00	-6	3,458	-0.17%
2022/09/08	4.2	246.13	14.2	248.01	249.00	-10	3,470	-0.29%
2022/09/07	10.8	246.13	1	243.00	242.00	9.8	3,433	0.28%
2022/09/06	1.3	256.46	0.9	257.11	255.00	0.4	3,335	0.01%
2022/09/05	1.2	258.08	5	256.50	258.00	-3.8	3,365	-0.11%
2022/09/02	1.2	255.53	5.1	254.51	253.50	-3.9	3,373	-0.12%
2022/09/01	1	252.50	2.4	251.35	252.50	-1.3	3,374	-0.04%
2022/08/31	5.2	256.00	0	257.00	255.00	5.2	3,385	0.15%
2022/08/30	1	257.00	0	0.00	257.00	1	3,421	0.03%
2022/08/29	0.2	253.97	0.2	254.63	253.00	0	3,410	0.00%
2022/08/26	0	0.00	1.1	257.61	258.50	-1.1	3,413	-0.03%
2022/08/25	1	254.50	1.2	256.33	255.50	-0.2	3,392	-0.01%
2022/08/24	1.5	255.14	0.1	255.50	254.00	1.4	3,371	0.04%
2022/08/23	4	262.25	0	0.00	260.50	4	3,385	0.12%
2022/08/22	1	265.57	0	0.00	267.50	1	3,374	0.03%
2022/08/19	0	0.00	1	265.00	264.50	-1	3,347	-0.03%
2022/08/18	3.1	257.74	0.1	262.50	262.50	3	3,321	0.09%
2022/08/17	1	255.00	6.2	257.31	258.00	-5.2	3,282	-0.16%
2022/08/16	1	248.66	1	251.50	254.50	0	3,224	0.00%
2022/08/15	4.3	253.73	2	258.00	252.50	2.3	3,156	0.07%
2022/08/12	16.3	261.42	1.6	262.25	262.00	14.7	3,066	0.48%
2022/08/11	0.1	280.81	0	0.00	282.00	0.1	2,952	0.00%
2022/08/10	67.1	278.23	0	0.00	277.00	67.1	2,964	2.26%
2022/08/09	66.1	281.86	0.2	282.00	281.00	65.9	2,965	2.22%
2022/08/08	34	282.21	14	281.82	283.50	20	2,970	0.67%
2022/08/05	118.3	281.29	2	280.75	282.00	116.3	3,010	3.86%	大買/鉅額交易
2022/08/04	255	281.22	0	0.00	281.00	255	3,062	8.33%	大買/鉅額交易
2022/08/03	42.1	279.67	0	0.00	281.00	42.1	3,068	1.37%
2022/08/02	187.2	278.17	0	0.00	277.50	187.2	3,108	6.02%	大買/鉅額交易
2022/08/01	130	279.61	1	280.00	282.50	129	3,060	4.22%	大買/鉅額交易
2022/07/29	303.1	281.23	0.2	281.00	281.50	303	3,050	9.93%	大買/鉅額交易
2022/07/28	3.3	319.46	13.1	320.12	319.00	-9.8	2,955	-0.33%
2022/07/27	0.3	321.77	143	321.66	322.50	-142.8	2,870	-4.97%	大賣/鉅額交易
2022/07/26	0	0.00	23.1	323.14	323.00	-23.1	2,814	-0.82%
2022/07/25	0	0.00	31	322.77	326.00	-31	2,787	-1.11%
2022/07/22	2.2	322.16	54	320.59	326.00	-51.8	2,770	-1.87%
2022/07/21	2	319.75	44.1	318.48	322.00	-42.1	2,740	-1.54%
2022/07/20	1.2	316.22	109.3	316.65	316.00	-108.1	2,705	-3.99%	大賣/鉅額交易
2022/07/19	0.3	312.01	115.1	311.11	312.00	-114.8	2,700	-4.25%	大賣/鉅額交易
2022/07/18	2.7	309.02	353.2	308.51	308.50	-350.5	2,678	-13.09%	大賣/鉅額交易
2022/07/15	0.2	312.47	42	311.29	310.00	-41.8	2,640	-1.58%
2022/07/14	3	311.51	6.2	311.84	312.50	-3.2	2,648	-0.12%
2022/07/13	0.2	314.50	122.1	314.46	313.00	-121.9	2,648	-4.60%	大賣/鉅額交易
2022/07/12	0.2	307.45	84	305.44	306.50	-83.8	2,624	-3.19%
2022/07/11	0.2	310.50	34.1	309.00	309.50	-33.9	2,597	-1.30%
2022/07/08	2	303.75	25	305.26	305.00	-23	2,592	-0.89%
2022/07/07	1	302.42	38	302.00	302.50	-37	2,610	-1.42%
2022/07/06	4.5	299.56	2	303.49	298.00	2.5	2,644	0.09%
2022/07/05	0	304.50	3	304.17	304.50	-3	2,673	-0.11%
2022/07/04	5.2	301.29	0.2	304.38	301.50	5	2,666	0.19%
2022/07/01	4.7	308.89	8	312.00	309.50	-3.3	2,666	-0.13%
2022/06/30	31.4	312.71	31.2	312.72	310.50	0.3	2,657	0.01%
2022/06/29	0	0.00	0.1	324.00	324.00	-0.1	2,586	0.00%
2022/06/28	0.1	327.62	0	0.00	326.00	0.1	2,572	0.00%
2022/06/23	0	0.00	1.3	322.58	325.00	-1.3	2,572	-0.05%
2022/06/22	2	332.00	1	324.00	321.50	1	2,605	0.04%
2022/06/20	0.1	319.59	0.2	319.50	320.00	-0.1	2,580	-0.01%
2022/06/17	2	320.51	3	323.00	323.00	-1	2,596	-0.04%
2022/06/16	0.1	325.50	0	0.00	324.50	0.1	2,605	0.00%
2022/06/15	0	0.00	1	330.00	325.00	-1	2,688	-0.04%
2022/06/14	1	323.01	0	0.00	325.00	1	2,881	0.03%
2022/06/13	0	0.00	1	325.50	327.00	-1	2,923	-0.03%
2022/06/10	0	331.00	0	0.00	329.00	0	2,937	0.00%
2022/06/09	2	334.50	0.6	337.14	333.00	1.5	2,991	0.05%
2022/06/08	1	339.00	0	0.00	338.50	1	2,996	0.03%
2022/06/02	1	343.50	0	0.00	342.50	1	3,011	0.03%
2022/06/01	0.5	344.00	10	345.50	343.00	-9.5	3,078	-0.31%
2022/05/31	0.3	339.75	0	341.00	341.50	0.3	3,102	0.01%
2022/05/30	0.2	337.50	0	336.00	338.50	0.1	3,060	0.00%
2022/05/27	0	0.00	6	328.42	329.00	-6	3,046	-0.20%
2022/05/26	12	327.41	0	0.00	323.50	12	3,066	0.39%
2022/05/25	0.2	325.00	11	327.32	327.00	-10.9	3,076	-0.35%
2022/05/24	1	323.00	0	0.00	322.00	1	3,089	0.03%
2022/05/23	9	325.00	15.2	324.46	323.50	-6.2	3,089	-0.20%
2022/05/20	22.2	323.50	0	0.00	324.00	22.2	3,090	0.72%
2022/05/19	1.2	322.38	6.4	323.61	325.00	-5.2	3,078	-0.17%
2022/05/17	0.2	335.08	0	0.00	332.50	0.2	3,010	0.01%
2022/05/16	0	333.50	0.4	332.86	332.00	-0.3	2,983	-0.01%
2022/05/13	21.1	331.69	1.4	331.54	332.50	19.8	2,957	0.67%
2022/05/12	6.8	340.27	29.2	339.61	338.00	-22.4	2,908	-0.77%
2022/05/10	3.3	347.68	0.3	347.00	350.00	3.1	2,831	0.11%
2022/05/09	0	355.50	1	357.50	356.50	-1	2,797	-0.04%
2022/05/06	13.1	359.50	0.2	360.00	358.00	12.9	2,781	0.46%
2022/05/05	1	365.00	2	365.50	366.00	-1	2,778	-0.04%
2022/05/04	0.1	362.00	10	361.50	361.50	-9.9	2,785	-0.36%
2022/05/03	0	0.00	1.2	358.75	362.00	-1.2	2,854	-0.04%
2022/04/29	0	0.00	1	357.50	357.00	-1	2,933	-0.03%
2022/04/28	1	354.50	0	0.00	356.50	1	2,945	0.03%
2022/04/27	3	354.50	7.1	354.01	355.00	-4.1	2,929	-0.14%
2022/04/26	0.2	360.50	0.1	359.00	358.00	0.1	2,921	0.00%
2022/04/22	0	359.00	0	0.00	363.00	0	2,907	0.00%
2022/04/21	1.2	359.83	0	0.00	358.50	1.2	2,910	0.04%
2022/04/20	0.1	360.33	3	359.33	359.50	-2.9	2,911	-0.10%
2022/04/19	1.1	359.50	0	0.00	357.00	1.1	2,907	0.04%
2022/04/18	0.1	358.00	0	0.00	355.00	0.1	2,929	0.00%
2022/04/15	0.1	358.00	0.1	357.00	356.50	0.1	2,926	0.00%
2022/04/14	1.1	359.09	0	359.00	357.00	1.1	2,946	0.04%
2022/04/13	0.2	355.50	0	0.00	354.50	0.2	2,954	0.01%
2022/04/12	5.3	351.44	9.1	349.46	349.00	-3.8	2,973	-0.13%
2022/04/11	12	357.63	0.4	359.00	356.50	11.6	2,942	0.39%
2022/04/08	1	363.00	2	362.00	364.50	-1	2,895	-0.03%
2022/04/07	6.2	361.95	1.1	362.23	360.50	5.1	2,908	0.18%
2022/04/06	3	367.67	0	0.00	367.50	3	2,862	0.11%
2022/04/01	1.3	370.24	0.2	371.50	373.50	1.1	2,827	0.04%
2022/03/31	0	0.00	10	375.50	373.50	-10	2,822	-0.35%
2022/03/30	0	0.00	1	376.50	375.50	-1	2,815	-0.04%
2022/03/29	0.1	377.00	0	0.00	376.00	0.1	2,805	0.00%
2022/03/28	7.1	374.41	41.1	375.94	378.00	-34	2,814	-1.21%
2022/03/25	4	374.75	10.1	376.49	374.00	-6.1	2,804	-0.22%
2022/03/24	3.3	373.94	30.1	374.01	373.00	-26.8	2,764	-0.97%
2022/03/23	3.5	372.21	1	372.50	372.50	2.5	2,783	0.09%
2022/03/22	5.1	371.21	0.1	371.50	372.00	5	2,804	0.18%
2022/03/21	1.1	372.28	9.1	373.89	374.50	-8	2,763	-0.29%
2022/03/18	10.4	375.57	1.2	373.50	372.50	9.2	2,723	0.34%
2022/03/17	39.3	375.53	45.3	380.41	377.00	-6	2,651	-0.23%
2022/03/16	3	374.80	42	378.36	379.00	-39	2,462	-1.58%
2022/03/15	4.1	364.55	3	365.17	368.00	1.1	2,392	0.05%
2022/03/14	0.3	367.28	0.5	362.72	369.50	-0.2	2,403	-0.01%
2022/03/11	0.4	371.82	0	371.31	371.50	0.4	2,345	0.02%
2022/03/10	0.3	368.00	1	368.00	366.50	-0.7	2,313	-0.03%
2022/03/08	7.6	357.68	1	360.00	358.50	6.6	2,295	0.29%
2022/03/07	9.1	364.33	0.5	366.60	364.00	8.6	2,252	0.38%
2022/03/04	5.3	379.11	0	0.00	376.00	5.3	2,249	0.23%
2022/03/03	0	0.00	0	377.00	380.00	0	2,227	0.00%
2022/03/02	0	0.00	1	371.00	373.00	-1	2,212	-0.05%
2022/03/01	0	374.00	0	0.00	373.50	0	2,199	0.00%
2022/02/25	2.2	372.18	2.4	370.07	371.50	-0.2	2,170	-0.01%
2022/02/24	9	371.33	3.3	371.21	371.00	5.7	2,165	0.26%
2022/02/23	3	377.44	7	380.43	377.50	-4	2,153	-0.19%
2022/02/22	1.3	375.20	2	377.50	377.50	-0.7	2,151	-0.03%
2022/02/21	0.6	375.82	8	377.25	378.50	-7.5	2,150	-0.35%
2022/02/18	0.3	370.00	0	0.00	372.00	0.3	2,155	0.01%
2022/02/17	0	370.00	2.1	370.79	371.50	-2.1	2,202	-0.09%
2022/02/16	1.2	367.33	0	0.00	369.00	1.2	2,217	0.05%
2022/02/15	0	0.00	0.4	364.50	362.50	-0.4	2,264	-0.02%
2022/02/14	1.1	363.07	1	364.49	363.00	0	2,365	0.00%
2022/02/11	1	367.50	0	0.00	367.50	1	2,397	0.04%
2022/02/09	30	363.00	0.1	365.00	366.00	29.9	2,480	1.21%
2022/02/08	20	363.00	0.3	364.60	363.50	19.8	2,485	0.79%
2022/02/07	2	360.56	1	359.50	364.00	1	2,498	0.04%
2022/01/26	2.4	360.43	3.1	359.05	359.50	-0.7	2,508	-0.03%
2022/01/25	6.4	357.84	1.5	357.86	360.00	4.9	2,504	0.20%
2022/01/24	14.1	366.22	1.5	366.08	364.50	12.6	2,433	0.52%
2022/01/21	0	376.00	0	0.00	377.00	0	2,371	0.00%
2022/01/20	0.2	379.00	0	0.00	378.50	0.2	2,358	0.01%
2022/01/19	4	378.00	0.2	378.50	378.00	3.9	2,364	0.16%
2022/01/18	0.2	379.25	2	379.75	380.00	-1.8	2,385	-0.08%
2022/01/17	0	0.00	0.1	377.13	378.00	-0.1	2,401	-0.01%
2022/01/14	0	375.00	0	375.00	377.50	0	2,450	0.00%
2022/01/13	61.2	377.26	6.1	376.42	378.00	55.1	2,478	2.22%
2022/01/12	2	376.00	7	376.43	378.00	-5	2,509	-0.20%
2022/01/11	11.1	377.78	0	0.00	378.00	11.1	2,511	0.44%
2022/01/10	0	376.10	0.1	376.47	378.50	0	2,484	0.00%
2022/01/07	1	375.00	5	375.40	377.50	-4	2,492	-0.16%
2022/01/06	14.1	379.12	4	380.50	380.00	10.1	2,512	0.40%
2022/01/05	7.6	379.09	11	381.27	380.50	-3.5	2,535	-0.14%
2022/01/04	7	375.14	4	376.25	377.00	3	2,506	0.12%
2022/01/03	2	372.50	1	372.50	373.50	1	2,490	0.04%
2021/12/30	3.1	374.68	5.9	375.84	376.00	-2.8	2,527	-0.11%
2021/12/29	0	0.00	0.1	373.50	373.50	-0.1	2,513	0.00%
2021/12/28	1	372.50	7	373.14	373.50	-6	2,524	-0.24%
2021/12/27	1	370.50	17	370.18	372.50	-16	2,530	-0.63%
2021/12/24	3	369.83	0	370.75	370.00	3	2,544	0.12%
2021/12/23	10.1	370.00	1.1	370.00	371.00	9	2,556	0.35%
2021/12/22	7	369.57	0	369.00	370.00	7	2,572	0.27%
2021/12/21	0.6	368.45	9	370.06	370.50	-8.5	2,574	-0.33%
2021/12/20	0.1	367.50	0	0.00	367.00	0.1	2,582	0.00%
2021/12/17	3	366.67	0	0.00	366.50	3	2,599	0.12%
2021/12/16	6	367.67	0	0.00	367.00	6	2,577	0.23%
2021/12/15	0	0.00	0.2	365.00	364.50	-0.2	2,563	-0.01%
2021/12/14	0	365.50	0.1	365.50	366.50	-0.1	2,592	0.00%
2021/12/13	5	366.60	2.3	367.93	366.50	2.7	2,599	0.10%
2021/12/10	2	369.50	1	368.00	368.00	1	2,598	0.04%
2021/12/09	0	0.00	0.2	363.50	367.00	-0.2	2,598	-0.01%
2021/12/08	15.1	363.13	7	361.14	360.00	8.1	2,584	0.31%
2021/12/07	2.3	364.88	0	0.00	366.50	2.3	2,549	0.09%
2021/12/06	1	362.50	14	364.18	365.00	-13	2,545	-0.51%
2021/12/03	1	364.00	2	363.01	365.50	-1	2,559	-0.04%
2021/12/02	9.2	363.54	2	363.49	363.50	7.1	2,552	0.28%
2021/12/01	0	0.00	5	360.40	360.00	-5	2,546	-0.20%
2021/11/30	0	0.00	2	359.75	352.50	-2	2,539	-0.08%
2021/11/29	5	352.90	5	353.90	355.50	0	2,486	0.00%
2021/11/26	0	358.00	6	357.34	356.00	-6	2,475	-0.24%
2021/11/25	2.2	360.45	2	359.25	361.00	0.2	2,493	0.01%
2021/11/24	1.1	354.05	0	0.00	355.00	1.1	2,508	0.04%
2021/11/23	5	352.81	0.1	355.50	352.50	4.9	2,505	0.20%
2021/11/22	10.1	356.10	0	0.00	356.00	10.1	2,490	0.41%
2021/11/19	7	360.64	3	361.00	360.50	4	2,469	0.16%
2021/11/18	3	359.00	0.2	359.50	359.50	2.8	2,465	0.11%
2021/11/17	4.1	356.50	1	357.50	357.50	3.1	2,461	0.13%
2021/11/16	9.5	354.39	3.3	353.79	354.50	6.2	2,478	0.25%
2021/11/15	4	358.50	2.3	359.08	359.00	1.8	2,476	0.07%
2021/11/12	14.1	361.48	1.3	360.38	360.00	12.8	2,495	0.51%
2021/11/11	18.8	364.80	5.5	365.09	365.00	13.3	2,504	0.53%
2021/11/10	0.1	375.50	1.2	374.43	377.50	-1.1	2,445	-0.04%
2021/11/09	2.6	372.81	1.6	374.92	375.50	1	2,441	0.04%
2021/11/08	1.4	372.00	5.1	371.60	371.50	-3.7	2,489	-0.15%
2021/11/05	0.3	359.50	1	360.00	364.50	-0.7	2,505	-0.03%
2021/11/04	1.5	356.29	3.2	356.66	359.00	-1.6	2,521	-0.06%
2021/11/03	2	357.25	1.2	356.07	356.00	0.9	2,520	0.03%
2021/11/02	1	356.50	2	356.75	356.00	-1	2,524	-0.04%
2021/11/01	0	0.00	0.2	353.61	355.00	-0.2	2,569	-0.01%
2021/10/29	0	0.00	1.6	350.76	353.00	-1.6	2,620	-0.06%
2021/10/28	0	0.00	0.4	355.00	354.00	-0.4	2,678	-0.01%
2021/10/27	1	355.00	17	356.03	357.50	-16	2,816	-0.57%
2021/10/26	0.3	356.17	0.5	353.60	356.50	-0.2	2,912	-0.01%
2021/10/25	0	352.50	0.6	354.25	353.00	-0.6	2,969	-0.02%
2021/10/22	5.5	352.57	3.4	352.64	356.00	2.1	3,004	0.07%
2021/10/21	0.4	348.14	118.3	348.35	349.00	-118	3,011	-3.92%	大賣/鉅額交易
2021/10/20	0	0.00	4.1	345.23	344.50	-4.1	3,009	-0.14%
2021/10/19	2	338.75	0	0.00	339.00	2	3,108	0.06%
2021/10/18	2	336.00	0.3	337.00	335.50	1.7	3,177	0.05%
2021/10/15	1	335.00	1	335.00	334.00	0	3,194	0.00%
2021/10/14	1.2	333.11	1	333.00	333.50	0.2	3,195	0.00%
2021/10/13	0.4	341.13	6.2	340.34	343.50	-5.8	3,174	-0.18%
2021/10/12	5.4	337.98	0	0.00	338.00	5.4	3,162	0.17%
2021/10/08	0.1	337.50	1.1	338.44	338.00	-1	3,147	-0.03%
2021/10/07	0.2	335.00	0.4	334.09	337.00	-0.2	3,149	-0.01%
2021/10/05	0.2	323.75	0	0.00	324.00	0.2	3,152	0.01%
2021/10/04	5.3	322.86	0.3	322.61	324.00	5.1	3,196	0.16%
2021/10/01	3.1	320.02	0.1	320.50	320.50	3	3,204	0.09%
2021/09/30	0	0.00	0.7	328.16	325.50	-0.7	3,195	-0.02%
2021/09/29	9.2	329.40	6.6	331.38	328.50	2.6	3,189	0.08%
2021/09/28	2.2	338.53	0.3	338.00	338.50	1.9	3,179	0.06%
2021/09/27	0.7	339.50	2.1	338.77	340.50	-1.4	3,175	-0.04%
2021/09/24	0.3	335.90	2.4	336.91	337.00	-2.1	3,182	-0.07%
2021/09/23	2.7	331.86	14.1	332.61	331.50	-11.4	3,179	-0.36%
2021/09/22	0	0.00	11.2	325.25	328.50	-11.2	3,181	-0.35%
2021/09/17	6.3	327.87	6.1	327.83	326.00	0.2	3,198	0.01%
2021/09/16	15	324.27	1.1	325.98	326.00	14	3,246	0.43%
2021/09/15	1	324.00	7	322.43	322.50	-6	3,257	-0.18%
2021/09/14	8.6	322.07	3.1	322.84	322.50	5.5	3,315	0.17%
2021/09/13	5.1	320.20	2	319.50	320.00	3.1	3,394	0.09%
2021/09/10	3	317.50	1	316.00	316.00	2	3,433	0.06%
2021/09/09	20	317.00	0	0.00	316.00	20	3,473	0.58%
2021/09/08	20.2	315.53	49	317.79	317.00	-28.8	3,483	-0.83%
2021/09/07	3.4	321.00	3	319.50	319.00	0.4	3,508	0.01%
2021/09/06	9	323.22	0	0.00	323.00	9	3,521	0.26%
2021/09/03	5	318.70	3	319.33	319.50	2	3,554	0.06%
2021/09/02	1	317.01	22	320.16	316.00	-21	3,590	-0.58%
2021/09/01	0	0.00	7	320.79	321.00	-7	3,621	-0.19%
2021/08/31	2	321.04	0	0.00	324.00	2	3,634	0.06%
2021/08/30	1	316.50	2	316.75	319.00	-1	3,637	-0.03%
2021/08/27	0.2	318.21	0	0.00	317.50	0.2	3,625	0.01%
2021/08/26	10	319.00	3	318.33	319.00	7	3,662	0.19%
2021/08/25	5.1	317.51	0	0.00	318.50	5.1	3,710	0.14%
2021/08/24	12	317.71	0.2	316.50	315.00	11.8	3,747	0.31%
2021/08/23	5.4	316.55	3	317.50	317.50	2.4	3,764	0.06%
2021/08/20	1	311.50	2.2	307.36	312.00	-1.2	3,789	-0.03%
2021/08/19	5.2	313.03	33.4	311.62	311.00	-28.2	3,821	-0.74%
2021/08/18	6.1	312.68	2	313.00	317.50	4.1	3,817	0.11%
2021/08/17	1.3	317.52	0	0.00	318.00	1.3	3,827	0.03%
2021/08/16	1.1	313.12	3.1	314.16	315.00	-2	3,806	-0.05%
2021/08/13	0.2	319.50	1	318.50	316.50	-0.8	3,893	-0.02%
2021/08/12	4.1	321.80	2	320.25	319.00	2.1	4,117	0.05%
2021/08/11	3.1	321.16	1.5	321.62	323.00	1.6	4,271	0.04%
2021/08/10	3.4	317.71	13	318.04	319.50	-9.6	4,299	-0.22%
2021/08/09	1.1	322.00	2	323.00	322.00	-0.9	4,353	-0.02%
2021/08/06	0.1	324.00	4	320.75	323.50	-3.9	4,430	-0.09%
2021/08/05	4	321.38	5	322.30	321.00	-1	4,593	-0.02%
2021/08/04	3.2	320.24	0	0.00	324.00	3.2	4,686	0.07%
2021/08/03	5	321.40	1	326.50	324.50	4	4,745	0.08%
2021/08/02	40.1	316.60	0	0.00	319.50	40.1	4,726	0.85%
2021/07/30	7.2	352.58	0	0.00	351.00	7.2	4,651	0.15%
2021/07/29	3.1	352.55	0	0.00	352.50	3.1	4,654	0.07%
2021/07/28	1.3	356.20	2	356.01	353.50	-0.8	4,637	-0.02%
2021/07/27	2	357.75	0	359.50	359.00	2	4,622	0.04%
2021/07/26	35	354.61	0	0.00	354.50	35	4,608	0.76%
2021/07/23	21.4	356.66	11.4	356.49	354.50	10	4,590	0.22%
2021/07/22	17.1	367.45	2.2	368.91	365.50	14.8	4,465	0.33%
2021/07/21	9	371.78	1	370.53	370.50	8	4,444	0.18%
2021/07/20	1	371.02	1	370.50	371.00	0	4,455	0.00%
2021/07/19	12.1	372.62	2.1	371.77	372.00	9.9	4,485	0.22%
2021/07/16	13	375.58	1	377.00	376.00	12	4,532	0.26%
2021/07/15	6.1	379.01	1	379.00	378.50	5.1	4,558	0.11%
2021/07/14	1	379.00	0	0.00	379.00	1	4,583	0.02%
2021/07/13	10	376.90	1.1	377.14	376.50	8.9	4,638	0.19%
2021/07/12	1.2	380.87	5.9	380.09	381.00	-4.7	4,720	-0.10%
2021/07/09	9	373.79	0.2	375.53	373.00	8.9	4,720	0.19%
2021/07/08	5.1	380.69	0	0.00	381.00	5.1	4,701	0.11%
2021/07/07	0.2	378.45	0.1	377.50	379.00	0.1	4,734	0.00%
2021/07/06	2	377.00	2.2	376.77	376.00	-0.2	4,763	0.00%
2021/07/05	1	376.02	5	375.70	376.00	-4	4,778	-0.08%
2021/07/02	0	370.00	0	0.00	371.00	0	4,796	0.00%
2021/07/01	3.1	368.56	0	0.00	367.00	3.1	4,819	0.06%
2021/06/30	1	372.50	2	373.25	371.50	-1	4,824	-0.02%
2021/06/29	4	371.50	16.1	371.97	370.00	-12	4,815	-0.25%
2021/06/28	8.3	369.15	2	373.00	372.50	6.3	4,845	0.13%
2021/06/25	28.1	371.21	4.2	370.60	367.00	23.9	4,850	0.49%
2021/06/24	1	373.00	80	375.06	373.50	-79	4,818	-1.64%
2021/06/23	25	372.22	8	373.06	374.00	17	4,837	0.35%
2021/06/22	28.6	379.17	1.4	377.50	375.00	27.2	4,800	0.57%
2021/06/21	15	384.67	12	385.83	383.00	3	4,767	0.06%
2021/06/18	21.1	386.60	1	386.50	385.00	20.1	4,787	0.42%
2021/06/17	9	385.17	6.1	387.10	388.00	2.9	4,885	0.06%
2021/06/16	30	387.92	18.1	388.89	388.00	12	5,262	0.23%
2021/06/15	16	383.47	2	382.01	383.50	14	5,462	0.26%
2021/06/11	3	382.52	0	0.00	383.00	3	5,498	0.05%
2021/06/10	2	389.00	0	0.00	385.50	2	5,516	0.04%
2021/06/09	4	386.63	1.1	386.17	386.00	2.9	5,508	0.05%
2021/06/08	2	389.00	0	0.00	390.00	2	5,549	0.04%
2021/06/07	9	384.72	1.1	387.00	388.00	7.9	5,592	0.14%
2021/06/04	3	389.50	0	0.00	390.00	3	5,593	0.05%
2021/06/03	5	391.01	1.1	390.19	392.00	4	5,623	0.07%
2021/06/02	2.2	396.04	3.1	394.01	393.50	-0.8	5,631	-0.01%
2021/06/01	1	400.00	16	399.03	403.00	-15	5,623	-0.27%
2021/05/31	2	394.00	2.1	393.24	395.00	-0.1	5,653	0.00%
2021/05/28	5	389.20	4	390.00	391.50	1	5,701	0.02%
2021/05/27	5	389.41	1	391.00	388.00	4	5,764	0.07%
2021/05/26	1	393.50	15	395.19	397.50	-14	5,787	-0.24%
2021/05/25	3.1	390.20	0	0.00	390.50	3.1	5,824	0.05%
2021/05/24	5.1	389.42	1	387.50	390.00	4.1	5,912	0.07%
2021/05/21	18.1	391.56	6.1	392.60	392.50	11.9	5,916	0.20%
2021/05/20	17.2	408.19	7.4	403.85	397.00	9.8	5,847	0.17%
2021/05/19	20.5	404.95	37.4	402.04	409.50	-17	5,622	-0.30%
2021/05/18	5.2	375.88	1	378.00	384.00	4.2	5,420	0.08%
2021/05/17	11.1	370.38	3	366.50	368.00	8.1	5,395	0.15%
2021/05/14	3.1	377.60	0	0.00	380.00	3.1	5,301	0.06%
2021/05/13	8.7	375.09	128.7	383.65	379.50	-120	5,226	-2.30%	大賣/鉅額交易
2021/05/12	15.3	347.99	20.3	359.07	361.50	-5	5,069	-0.10%
2021/05/11	34.2	369.03	15.2	370.82	367.50	19	4,957	0.38%
2021/05/10	0	0.00	1	392.99	387.00	-1	4,863	-0.02%
2021/05/07	11.2	387.52	5	388.80	391.00	6.2	4,846	0.13%
2021/05/06	21	384.71	4.1	388.85	380.50	16.9	4,815	0.35%
2021/05/05	1.2	385.52	9.4	384.24	380.50	-8.3	4,797	-0.17%
2021/05/04	4.2	373.92	5	375.60	378.00	-0.9	4,775	-0.02%
2021/05/03	2	378.25	5	380.20	376.50	-3	4,794	-0.06%
2021/04/29	2.2	373.77	2	376.50	376.00	0.2	4,809	0.00%
2021/04/27	5	374.80	0.1	378.00	375.00	4.9	4,869	0.10%
2021/04/26	2	379.50	1.2	380.38	380.00	0.8	4,835	0.02%
2021/04/23	0	0.00	14	376.43	378.00	-14	4,836	-0.29%
2021/04/22	15	372.17	0.3	376.00	373.50	14.7	4,845	0.30%
2021/04/21	16	377.97	2	378.25	376.50	14	4,841	0.29%
2021/04/20	0.1	385.00	0	0.00	383.00	0.1	4,875	0.00%
2021/04/19	3.1	393.19	12	395.63	385.50	-8.9	4,906	-0.18%
2021/04/16	8.1	386.64	8.1	381.40	388.00	0	4,915	0.00%
2021/04/15	2	368.76	5	371.00	373.00	-3	4,955	-0.06%
2021/04/14	17	369.50	28.2	367.70	370.50	-11.1	5,037	-0.22%
2021/04/13	14.1	371.48	0.5	375.00	370.50	13.6	5,034	0.27%
2021/04/12	8.1	372.70	1	375.50	374.50	7.1	4,996	0.14%
2021/04/09	6	371.83	0	0.00	371.50	6	4,964	0.12%
2021/04/08	1	369.50	1	374.00	374.50	0	4,949	0.00%
2021/04/07	0	0.00	1	369.00	371.50	-1	4,921	-0.02%
2021/04/06	3.7	371.20	0.3	373.09	369.00	3.4	4,884	0.07%
2021/04/01	2	372.25	1	371.50	371.50	1	4,854	0.02%
2021/03/31	2	374.00	3	376.83	372.50	-1	4,845	-0.02%
2021/03/30	0	375.09	1	374.50	377.00	-1	4,807	-0.02%
2021/03/29	2.2	368.39	1.1	371.55	374.00	1.1	4,760	0.02%
2021/03/26	0.1	365.50	0	0.00	365.00	0.1	4,719	0.00%
2021/03/25	1.3	362.69	0.1	364.00	365.00	1.3	4,693	0.03%
2021/03/24	0.2	369.75	1	376.00	366.00	-0.8	4,672	-0.02%
2021/03/23	6.3	368.06	4	365.25	365.50	2.3	4,615	0.05%
2021/03/22	12.2	373.16	3	372.25	368.50	9.2	4,554	0.20%
2021/03/19	14.9	372.69	19.6	373.33	377.50	-4.7	4,421	-0.11%
2021/03/18	7.2	357.86	10.6	357.77	358.00	-3.4	4,050	-0.08%
2021/03/17	4.5	327.05	9.2	327.82	325.50	-4.7	3,831	-0.12%
2021/03/16	0.3	332.70	6.1	332.85	331.00	-5.7	3,833	-0.15%
2021/03/15	0.2	323.14	53.1	320.23	326.00	-52.9	3,842	-1.38%
2021/03/12	4	322.38	3.7	321.76	323.50	0.3	3,861	0.01%
2021/03/11	3	318.17	4	318.00	317.50	-1	3,843	-0.03%
2021/03/10	3.2	314.22	10	312.00	312.50	-6.8	3,806	-0.18%
2021/03/09	3.4	310.69	6	312.50	313.00	-2.6	3,805	-0.07%
2021/03/08	13	317.31	2	316.25	315.50	11	3,786	0.29%
2021/03/05	2	309.00	2	309.25	311.00	0	3,755	0.00%
2021/03/04	1	311.00	6.5	312.93	313.50	-5.5	3,770	-0.15%
2021/03/03	6.1	308.30	14.5	310.48	316.50	-8.4	3,715	-0.23%
2021/03/02	3	308.20	3	311.83	307.50	0	3,654	0.00%
2021/02/26	16	302.91	3.2	303.21	304.00	12.8	3,570	0.36%
2021/02/25	194	305.10	0	0.00	305.50	194	3,501	5.54%	大買/鉅額交易
2021/02/24	18.8	300.53	4.3	302.29	300.50	14.5	3,455	0.42%
2021/02/23	0	0.00	1	290.00	290.50	-1	3,341	-0.03%
2021/02/22	20	294.00	1	294.99	290.00	19	3,340	0.57%
2021/02/19	2	290.50	4.1	290.63	290.00	-2.1	3,341	-0.06%
2021/02/18	2	288.50	3.1	288.98	289.00	-1.1	3,353	-0.03%
2021/02/17	0	0.00	6.8	292.19	289.50	-6.8	3,386	-0.20%
2021/02/05	7	287.21	1.2	288.08	288.50	5.8	3,360	0.17%
2021/02/04	2	288.25	0	0.00	287.00	2	3,500	0.06%
2021/02/03	3	289.00	0	0.00	288.50	3	3,563	0.08%
2021/02/02	0	0.00	1	287.50	285.50	-1	3,584	-0.03%
2021/02/01	40	284.50	1	284.50	283.50	39	3,573	1.09%
2021/01/29	7	289.79	16.2	289.03	286.50	-9.2	3,572	-0.26%
2021/01/28	7	289.71	4	290.13	288.50	3	3,527	0.09%
2021/01/27	1	290.50	13.4	291.40	293.00	-12.4	3,502	-0.35%
2021/01/26	59	284.70	0.2	285.50	284.00	58.8	3,422	1.72%
2021/01/25	2	286.50	21	285.36	290.00	-19	3,387	-0.56%
2021/01/22	0	0.00	3.1	286.61	284.50	-3.1	3,353	-0.09%
2021/01/21	2	279.24	3	279.17	282.00	-1	3,325	-0.03%
2021/01/20	13.1	281.75	3	278.67	276.00	10.1	3,317	0.31%
2021/01/19	1	283.50	1	284.00	285.00	0	3,273	0.00%
2021/01/18	3	281.83	7	282.36	283.00	-4	3,348	-0.12%
2021/01/15	5	286.50	2.1	288.05	287.00	2.9	3,335	0.09%
2021/01/14	8.4	288.08	3	288.83	288.00	5.4	3,299	0.16%
2021/01/13	1.3	287.80	10.3	289.46	288.50	-9.1	3,275	-0.28%
2021/01/12	5.1	283.11	14	283.36	281.00	-8.9	3,224	-0.28%
2021/01/11	10	282.50	4	283.63	283.50	6	3,167	0.19%
2021/01/08	24.2	269.76	140.4	273.86	279.50	-116.2	3,081	-3.77%	大賣/鉅額交易
2021/01/07	2.1	256.12	12	259.71	261.50	-9.9	2,927	-0.34%
2021/01/06	13	253.42	1	254.00	254.00	12	2,837	0.42%
2021/01/05	3	251.67	3	252.17	253.00	0	2,828	0.00%
2021/01/04	57	251.96	4	251.25	251.00	53	2,835	1.87%
2020/12/31	1	252.50	0	0.00	250.50	1	2,831	0.04%
2020/12/28	4	249.88	0	0.00	250.00	4	2,857	0.14%
2020/12/25	8	248.56	0	0.00	248.00	8	2,869	0.28%
2020/12/24	52	248.50	0	0.00	248.50	52	2,860	1.82%
2020/12/23	10	248.45	0.2	248.50	249.00	9.8	2,862	0.34%
2020/12/21	1	251.00	0	0.00	251.50	1	2,896	0.03%
2020/12/18	0	0.00	2	253.50	253.00	-2	2,881	-0.07%
2020/12/17	1	254.50	0	0.00	253.50	1	2,879	0.03%
2020/12/15	0	0.00	1.1	253.05	253.00	-1.1	2,932	-0.04%
2020/12/14	0	0.00	1.1	256.93	255.50	-1.1	2,915	-0.04%
2020/12/11	6.1	254.09	0	0.00	255.00	6.1	2,910	0.21%
2020/12/10	6	257.75	0.1	260.50	257.00	5.9	2,909	0.20%
2020/12/09	3	261.83	10	262.35	264.00	-7	2,859	-0.24%
2020/12/08	4.6	256.31	1.4	257.21	258.00	3.3	2,808	0.12%
2020/12/07	24	256.06	25	254.16	254.00	-1	2,809	-0.04%
2020/12/04	0	0.00	12	249.58	251.50	-12	2,752	-0.44%
2020/12/03	3.5	247.79	0	0.00	247.00	3.5	2,744	0.13%
2020/12/02	1.1	249.55	1	250.50	249.50	0.1	2,712	0.00%
2020/12/01	2	249.00	0	0.00	248.50	2	2,724	0.07%
2020/11/30	2	249.75	2.2	250.92	249.00	-0.2	2,789	-0.01%
2020/11/26	0	0.00	1	252.00	251.50	-1	2,766	-0.04%
2020/11/25	3	250.50	0.9	250.00	250.50	2.1	2,774	0.08%
2020/11/24	3	250.50	1	251.50	249.50	2	2,767	0.07%
2020/11/23	1	251.00	0.1	250.50	251.00	0.9	2,775	0.03%
2020/11/20	3.1	248.52	0	0.00	248.50	3.1	2,767	0.11%
2020/11/18	0	0.00	3.1	252.18	251.50	-3.1	2,734	-0.11%
2020/11/17	7	251.79	6	251.17	250.00	1	2,711	0.04%
2020/11/16	0	0.00	21.1	248.99	249.50	-21.1	2,727	-0.78%
2020/11/13	1.1	245.67	1	245.50	246.00	0.1	2,708	0.00%
2020/11/12	14	246.29	0	0.00	244.00	14	2,721	0.51%
2020/11/11	5	239.00	0	0.00	248.50	5	2,655	0.19%
2020/11/10	7	242.00	0.1	243.00	241.50	6.9	2,672	0.26%
2020/11/09	1	250.00	1	247.50	251.00	0	2,848	0.00%
2020/11/06	0.6	244.50	0	0.00	245.00	0.6	2,889	0.02%
2020/11/05	0	0.00	1	244.50	243.00	-1	2,903	-0.03%
2020/11/04	0	242.33	0	0.00	242.00	0	2,939	0.00%
2020/10/30	1	242.51	0	0.00	242.50	1	3,161	0.03%
2020/10/29	21.1	245.49	0	0.00	245.50	21.1	3,127	0.67%
2020/10/28	0	0.00	12	250.17	249.50	-12	3,114	-0.39%
2020/10/27	2.2	247.59	1	245.00	248.50	1.2	3,098	0.04%
2020/10/26	9.1	251.96	19	253.92	247.50	-9.9	3,092	-0.32%
2020/10/23	0	0.00	1	243.50	242.50	-1	3,009	-0.03%
2020/10/21	1	241.50	1	237.50	242.00	0	3,012	0.00%
2020/10/20	3	236.50	0	0.00	237.50	3	3,013	0.10%
2020/10/19	8	242.88	0	0.00	242.00	8	3,005	0.27%
2020/10/15	1	244.00	0	0.00	243.00	1	3,038	0.03%
2020/10/13	1	252.50	0.1	248.50	247.50	0.9	3,064	0.03%
2020/10/12	1	254.00	6.2	252.00	254.00	-5.2	3,091	-0.17%
2020/10/07	0	0.00	0.2	247.00	247.00	-0.2	3,097	-0.01%
2020/10/05	7.5	247.67	0	0.00	247.00	7.5	3,110	0.24%
2020/09/29	1	250.00	1	251.50	249.50	0	3,124	0.00%
2020/09/25	0	0.00	5	248.00	246.50	-5	3,177	-0.16%
2020/09/24	2	253.50	1	251.50	253.50	1	3,171	0.03%
2020/09/23	0.1	258.00	1	259.00	259.00	-0.9	3,155	-0.03%
2020/09/22	1	258.50	0	0.00	258.00	1	3,167	0.03%
2020/09/21	0	0.00	10	255.50	257.00	-10	3,185	-0.31%
2020/09/15	0	0.00	5	256.20	256.50	-5	3,508	-0.14%
2020/09/11	1	250.00	1	250.00	251.50	0	3,608	0.00%
2020/09/10	4	253.63	3	255.67	254.50	1	3,626	0.03%
2020/09/09	0	0.00	2.1	247.00	247.50	-2.1	3,624	-0.06%
2020/09/08	0	0.00	5	249.80	250.00	-5	3,664	-0.14%
2020/09/04	1	248.00	0	0.00	248.50	1	3,748	0.03%
2020/09/03	5	255.10	9	253.89	252.50	-4	3,775	-0.11%
2020/09/02	2	244.02	0.2	246.00	246.50	1.8	3,710	0.05%
2020/08/31	1	244.00	0	0.00	243.00	1	3,708	0.03%
2020/08/28	0	0.00	5	246.90	247.00	-5	3,706	-0.13%
2020/08/27	1	250.00	3.1	250.26	249.00	-2.1	3,710	-0.06%
2020/08/26	1.4	251.72	1.7	250.40	253.00	-0.3	3,695	-0.01%
2020/08/25	0	0.00	1	246.50	248.00	-1	3,678	-0.03%
2020/08/24	1.3	249.31	3	246.50	247.50	-1.7	3,699	-0.05%
2020/08/21	1	248.50	3	250.33	249.50	-2	3,690	-0.05%
2020/08/20	2	246.50	9	244.94	246.00	-7	3,648	-0.19%
2020/08/19	5	258.10	3	255.83	253.50	2	3,603	0.06%
2020/08/18	4	248.00	13	250.85	253.50	-9	3,550	-0.25%
2020/08/17	8	250.50	9	250.83	251.50	-1	3,501	-0.03%
2020/08/14	3	242.50	8	242.06	245.00	-5	3,453	-0.14%
2020/08/13	19	234.66	5	235.70	242.00	14	3,394	0.41%
2020/08/12	1.5	226.00	7	225.43	227.00	-5.5	3,199	-0.17%
2020/08/11	5	229.50	7	229.71	229.50	-2	3,147	-0.06%
2020/08/10	3	230.17	0	0.00	230.50	3	3,169	0.09%
2020/08/07	1	228.50	1	226.50	230.00	0	3,206	0.00%
2020/08/06	4	227.13	8	226.50	228.00	-4	3,153	-0.13%
2020/08/05	2	220.25	3	221.33	224.50	-1	3,086	-0.03%
2020/08/04	0.1	215.00	0	0.00	214.50	0.1	2,974	0.00%
2020/07/31	0	0.00	5	216.00	216.50	-5	2,973	-0.17%
2020/07/29	5	214.50	9	216.00	214.50	-4	2,955	-0.13%
2020/07/28	0	216.00	0	0.00	216.00	0	2,963	0.00%
2020/07/27	2	214.75	0	0.00	214.00	2	2,977	0.07%
2020/07/23	1	225.00	1	225.00	225.00	0	2,922	0.00%
2020/07/22	0.1	224.00	1	224.50	224.50	-0.9	2,898	-0.03%
2020/07/21	1	225.50	5	223.90	224.50	-4	2,886	-0.14%
2020/07/20	7	223.93	3	223.17	224.50	4	2,870	0.14%
2020/07/17	1	219.50	5	220.50	220.00	-4	2,850	-0.14%
2020/07/16	0	0.00	1	220.00	219.50	-1	2,866	-0.03%
2020/07/15	20.1	218.67	5	217.50	217.50	15.1	2,816	0.54%
2020/07/14	0	0.00	25	218.20	217.50	-25	2,823	-0.89%
2020/07/13	3	219.33	1	218.50	219.00	2	2,838	0.07%
2020/07/10	2	218.50	10	220.00	218.00	-8	2,849	-0.28%
2020/07/09	2	221.75	20	224.00	221.00	-18	2,848	-0.63%
2020/07/08	13	222.69	4	222.88	225.50	9	2,822	0.32%
2020/07/07	15	219.83	3	221.67	221.50	12	2,796	0.43%
2020/07/06	18	217.94	1	217.50	218.50	17	2,768	0.61%
2020/07/03	1	217.00	0	0.00	216.50	1	2,772	0.04%
2020/07/02	14.1	217.26	0.2	218.00	218.00	14	2,784	0.50%
2020/07/01	17	217.56	5	215.00	216.00	12	2,797	0.43%
2020/06/30	12	216.08	0	0.00	216.00	12	2,813	0.43%
2020/06/29	3.1	216.33	0.1	216.00	215.50	3	2,822	0.10%
2020/06/24	13	225.61	1.1	223.14	223.50	11.9	2,765	0.43%
2020/06/23	1.1	247.73	1	245.00	246.50	0.1	2,682	0.00%
2020/06/22	1.2	242.33	1	240.00	245.00	0.2	2,607	0.01%
2020/06/19	0	0.00	30	238.00	236.50	-30	2,577	-1.16%
2020/06/17	0	0.00	1	231.00	231.00	-1	2,495	-0.04%
2020/06/16	0	0.00	5	227.50	230.00	-5	2,541	-0.20%
2020/06/15	1	223.50	0.3	225.00	225.00	0.7	2,549	0.03%
2020/06/12	1	223.00	11	221.77	226.00	-10	2,539	-0.39%
2020/06/11	0	0.00	36	229.46	229.50	-36	2,536	-1.42%
2020/06/10	0	0.00	8.3	220.75	225.00	-8.3	2,514	-0.33%
2020/06/09	1	220.00	1	220.00	220.50	0	2,529	0.00%
2020/06/08	5	220.00	0	0.00	220.00	5	2,557	0.20%
2020/06/04	1	215.00	0	0.00	217.00	1	2,582	0.04%
2020/06/03	0	0.00	10	215.50	216.50	-10	2,595	-0.39%
2020/06/02	2	212.50	4	214.00	214.00	-2	2,590	-0.08%
2020/06/01	6	210.50	5	210.10	210.00	1	2,583	0.04%
2020/05/28	3	208.50	2	209.25	209.00	1	2,550	0.04%
2020/05/27	1	207.00	0	0.00	208.00	1	2,567	0.04%
2020/05/26	2	208.00	0	0.00	207.50	2	2,587	0.08%
2020/05/25	0	0.00	2	204.25	206.00	-2	2,582	-0.08%
2020/05/22	10	205.00	0	0.00	204.50	10	2,580	0.39%
2020/05/21	18	205.78	0	0.00	206.50	18	2,575	0.70%
2020/05/20	4	207.25	0	0.00	205.50	4	2,544	0.16%
2020/05/19	1	211.00	3	209.33	210.50	-2	2,505	-0.08%
2020/05/18	2	203.00	0	0.00	202.00	2	2,456	0.08%
2020/05/15	12	209.58	7	208.64	207.00	5	2,443	0.20%
2020/05/14	5	204.50	5	206.60	208.00	0	2,383	0.00%
2020/05/13	0	0.00	4	201.00	201.50	-4	2,306	-0.17%
2020/05/12	1	200.50	0	0.00	201.00	1	2,314	0.04%
2020/05/11	0	0.00	1	202.00	202.00	-1	2,310	-0.04%
2020/05/07	4	197.00	0	0.00	197.00	4	2,280	0.18%
2020/05/06	30	196.50	0	0.00	196.00	30	2,272	1.32%
2020/05/05	1.2	198.08	1	199.00	198.00	0.2	2,273	0.01%
2020/04/30	3	200.50	0	0.00	202.50	3	2,251	0.13%
2020/04/29	1.5	202.17	6	201.08	202.50	-4.5	2,230	-0.20%
2020/04/28	10	200.00	0	0.00	199.00	10	2,229	0.45%
2020/04/27	1	197.00	0	0.00	197.00	1	2,265	0.04%
2020/04/23	1	194.00	0	0.00	193.50	1	2,248	0.04%
2020/04/22	2	191.00	0	0.00	193.50	2	2,238	0.09%
2020/04/21	0	0.00	2	192.75	193.50	-2	2,224	-0.09%
2020/04/20	1	197.00	0	0.00	197.00	1	2,193	0.05%
2020/04/17	2	200.50	0	0.00	198.00	2	2,186	0.09%
2020/04/16	3	196.00	2	195.50	196.50	1	2,165	0.05%
2020/04/15	0	0.00	2	198.75	198.50	-2	2,139	-0.09%
2020/04/14	2	198.00	0	0.00	198.50	2	2,109	0.09%
2020/04/10	1	196.50	0.1	198.50	197.50	0.9	2,090	0.04%
2020/04/09	4	197.50	0	0.00	195.00	4	2,082	0.19%
2020/04/08	1	195.50	5	195.50	195.50	-4	2,062	-0.19%
2020/04/07	0	0.00	16	194.81	196.00	-16	2,035	-0.79%
2020/04/06	1	197.50	0	0.00	197.00	1	2,003	0.05%
2020/04/01	9	199.67	1	201.00	198.00	8	1,965	0.41%
2020/03/31	0	0.00	2	201.50	204.50	-2	1,923	-0.10%
2020/03/30	2	191.50	12	192.17	193.00	-10	1,867	-0.54%
2020/03/27	24	190.15	9	191.50	192.00	15	1,830	0.82%
2020/03/26	6	185.92	7	185.93	186.00	-1	1,776	-0.06%
2020/03/25	38	181.80	5	184.00	180.00	33	1,753	1.88%
2020/03/24	5	177.00	12	179.25	178.00	-7	1,709	-0.41%
2020/03/23	1	171.00	1	173.00	170.50	0	1,697	0.00%
2020/03/20	16	175.09	2	173.50	175.00	14	1,678	0.83%
2020/03/19	2	176.00	18.1	174.61	173.00	-16.1	1,594	-1.01%
2020/03/18	1	184.00	0	0.00	186.00	1	1,534	0.07%
2020/03/17	1	185.00	2	185.50	185.00	-1	1,511	-0.07%
2020/03/16	11	185.18	12	187.96	185.00	-1	1,472	-0.07%
2020/03/13	29	185.50	0	191.50	190.00	29	1,435	2.02%
2020/03/12	5	196.00	2	196.00	197.00	3	1,355	0.22%
2020/03/11	17.4	198.89	0	0.00	197.50	17.4	1,316	1.32%
2020/03/10	1	198.00	1	197.50	200.00	0	1,290	0.00%
2020/03/09	1	199.00	1	200.00	199.50	0	1,259	0.00%
2020/03/06	2	202.00	0	0.00	202.00	2	1,236	0.16%
2020/03/05	3	203.67	0	0.00	203.00	3	1,223	0.25%
2020/03/04	0	0.00	1	205.50	204.00	-1	1,218	-0.08%
2020/03/02	1	202.00	2	202.50	202.00	-1	1,210	-0.08%
2020/02/25	2	211.00	0	0.00	211.00	2	1,247	0.16%
2020/02/17	1	216.50	0	0.00	216.00	1	1,527	0.07%
2020/02/14	0	0.00	1	219.00	219.00	-1	1,537	-0.07%
2020/02/12	1	219.50	0	0.00	219.50	1	1,533	0.07%
2020/02/11	0.5	219.50	0	0.00	219.00	0.5	1,529	0.03%
2020/02/10	2	218.75	3	219.17	219.50	-1	1,539	-0.06%
2020/02/03	1	222.50	2	224.00	221.50	-1	1,549	-0.06%
2020/01/31	1	224.50	1	226.50	224.00	0	1,540	0.00%
2020/01/15	0.5	233.50	0	0.00	234.00	0.5	1,510	0.03%
2020/01/13	0	0.00	1	236.00	235.50	-1	1,498	-0.07%
2020/01/06	1.1	231.00	8	231.50	232.50	-6.9	1,530	-0.45%
2019/12/27	0.1	234.00	0	0.00	234.50	0.1	1,561	0.01%
2019/12/24	0.1	231.50	0	0.00	232.50	0.1	1,654	0.01%
2019/12/23	0	0.00	1	234.50	235.50	-1	1,667	-0.06%
2019/12/19	0	0.00	0.1	233.00	233.00	-0.1	1,660	-0.01%
2019/12/18	2	236.25	2	238.00	239.00	0	1,645	0.00%
2019/12/16	0.5	233.00	0	0.00	233.50	0.5	1,616	0.03%
2019/12/13	1	233.50	1	233.50	233.50	0	1,616	0.00%
2019/12/11	0	0.00	1	231.50	231.50	-1	1,593	-0.06%
2019/12/02	0	0.00	1	227.50	229.00	-1	1,561	-0.06%
2019/11/29	1	230.00	0	0.00	230.50	1	1,559	0.06%
2019/11/28	2	230.75	0	0.00	231.50	2	1,549	0.13%
2019/11/27	0	0.00	0.2	232.00	233.00	-0.2	1,546	-0.01%
2019/11/25	1	237.50	0	0.00	236.00	1	1,459	0.07%
2019/11/21	1.4	239.65	3	239.00	241.00	-1.6	1,438	-0.11%
2019/11/20	1	241.00	1	238.50	240.00	0	1,414	0.00%
2019/11/19	1.3	237.54	5	236.80	237.50	-3.7	1,379	-0.27%
2019/11/15	0	0.00	4	228.63	227.50	-4	1,309	-0.31%
2019/11/14	6	224.33	15	227.00	226.50	-9	1,245	-0.72%
2019/11/11	0	0.00	3	211.00	211.00	-3	1,163	-0.26%
2019/11/08	2	215.00	1	215.00	215.00	1	1,155	0.09%
2019/11/07	0	0.00	1	214.50	215.00	-1	1,154	-0.09%
2019/11/06	0	0.00	0.6	213.00	214.00	-0.6	1,149	-0.06%
2019/11/05	5	212.60	0	0.00	213.50	5	1,165	0.43%
2019/11/04	0	0.00	0.5	211.00	212.00	-0.5	1,175	-0.05%
2019/11/01	0	0.00	1	208.00	208.50	-1	1,189	-0.08%
2019/10/30	0	0.00	1	209.50	209.50	-1	1,223	-0.08%
2019/10/28	0	0.00	2	210.50	211.50	-2	1,247	-0.16%
2019/10/25	1	208.50	0	0.00	209.00	1	1,252	0.08%
2019/10/23	0.1	211.00	9	211.11	211.50	-8.9	1,251	-0.71%
2019/10/21	0	0.00	0.6	206.00	206.50	-0.6	1,249	-0.05%
2019/10/16	0	0.00	2	206.75	207.00	-2	1,271	-0.16%
2019/10/14	2	200.00	0	0.00	200.00	2	1,239	0.16%
2019/10/09	2	201.50	0	0.00	200.50	2	1,234	0.16%
2019/10/04	0	0.00	2	200.25	200.00	-2	1,234	-0.16%
2019/10/03	3	197.33	0	0.00	199.00	3	1,233	0.24%
2019/10/02	0	0.00	1	201.00	200.00	-1	1,243	-0.08%
2019/10/01	3	199.50	0	0.00	199.00	3	1,249	0.24%
2019/09/27	1	207.00	0	0.00	206.50	1	1,212	0.08%
2019/09/25	1	210.50	0	0.00	212.00	1	1,228	0.08%
2019/09/23	1	210.00	0.6	210.00	211.00	0.4	1,235	0.03%
2019/09/18	0.2	210.00	0	0.00	210.00	0.2	1,237	0.01%
2019/09/17	0	0.00	0.4	209.00	209.50	-0.4	1,228	-0.03%
2019/09/10	1	208.00	0	0.00	207.50	1	1,249	0.08%
2019/09/09	0	0.00	1.3	207.39	207.50	-1.3	1,242	-0.10%
2019/09/06	1	207.00	2	208.50	207.00	-1	1,231	-0.08%
2019/09/05	1.8	207.22	0	0.00	207.00	1.8	1,218	0.15%
2019/09/02	0	0.00	1	204.50	205.00	-1	1,211	-0.08%
2019/08/30	0	0.00	1	202.50	204.00	-1	1,207	-0.08%
2019/08/29	1	201.00	1	200.50	200.50	0	1,203	0.00%
2019/08/28	0	0.00	1	201.00	201.00	-1	1,206	-0.08%
2019/08/26	1	198.00	1	198.00	199.00	0	1,208	0.00%
2019/08/22	1	201.00	1	201.50	200.50	0	1,214	0.00%
2019/08/21	1	199.50	0	0.00	199.00	1	1,258	0.08%
2019/08/20	1	199.00	0	0.00	199.00	1	1,254	0.08%
2019/08/19	0	0.00	0.5	200.00	199.00	-0.5	1,254	-0.04%
2019/08/16	1	200.00	0	0.00	199.00	1	1,250	0.08%
2019/08/15	1	199.00	0	0.00	199.50	1	1,240	0.08%
2019/08/14	0	0.00	1	202.00	201.50	-1	1,232	-0.08%
2019/08/13	2	202.00	0	0.00	202.00	2	1,219	0.16%
2019/08/06	3	203.00	1	204.50	204.00	2	1,219	0.16%
2019/08/02	1	212.50	2.6	212.39	211.00	-1.6	1,190	-0.13%
2019/08/01	6	216.67	0	0.00	214.50	6	1,170	0.51%
2019/07/31	4	218.75	0	0.00	222.00	4	1,140	0.35%
2019/07/26	2	218.50	0	0.00	217.50	2	1,100	0.18%
2019/07/25	3	221.00	2.1	221.42	220.00	0.9	1,089	0.08%
2019/07/22	1	220.00	0	0.00	224.00	1	1,045	0.10%
2019/07/19	2	222.00	1	221.00	222.00	1	1,030	0.10%
2019/07/17	0	0.00	0.2	216.50	216.50	-0.2	1,005	-0.02%
2019/07/12	1	215.50	0	0.00	215.50	1	987	0.10%
2019/07/09	5	215.60	0	0.00	216.00	5	1,007	0.50%
2019/07/08	2	216.00	0	0.00	218.00	2	1,004	0.20%
2019/07/01	20	225.50	0	0.00	223.50	20	939	2.13%
2019/06/28	1	223.00	0	0.00	223.00	1	937	0.11%
2019/06/20	0	0.00	3	226.50	226.50	-3	941	-0.32%
2019/06/17	0	0.00	0	218.00	218.00	0	939	0.00%
2019/06/14	0	0.00	0.2	218.00	216.50	-0.2	937	-0.02%
2019/06/13	0.1	218.00	0	0.00	218.00	0.1	936	0.01%
2019/06/12	20.4	217.53	0	0.00	219.00	20.4	953	2.14%
2019/06/10	0.1	218.00	0	0.00	218.50	0.1	954	0.02%
2019/05/16	1	215.00	0	0.00	214.50	1	979	0.10%
2019/05/15	1	212.00	0	0.00	215.00	1	980	0.10%
2019/05/14	1	216.00	0	0.00	214.00	1	982	0.10%
2019/05/13	3	218.00	0	0.00	218.00	3	975	0.31%
2019/05/10	4	221.13	0	0.00	220.00	4	1,000	0.40%
2019/05/08	2	230.00	0	0.00	230.00	2	1,003	0.20%
2019/05/07	0	0.00	0	233.50	233.50	0	999	0.00%
2019/04/30	0.1	235.50	0	0.00	236.00	0.1	1,024	0.01%
2019/04/29	1	236.00	0	0.00	236.00	1	1,023	0.10%
2019/04/18	0	0.00	10	234.50	236.00	-10	1,094	-0.91%
2019/04/17	0	0.00	1	239.50	240.00	-1	1,110	-0.09%
2019/04/16	0	0.00	2	236.25	237.50	-2	1,099	-0.18%
2019/04/10	0	0.00	1	232.00	232.50	-1	1,120	-0.09%
2019/04/09	0	0.00	1	230.00	230.00	-1	1,102	-0.09%
2019/04/01	0	0.00	0.8	221.50	222.50	-0.8	1,061	-0.08%
2019/03/27	5	221.50	0	0.00	222.00	5	1,068	0.47%
2019/03/26	0	0.00	5	221.00	221.00	-5	1,091	-0.46%
2019/03/25	2	219.75	0	0.00	219.00	2	1,100	0.18%
2019/03/21	0	0.00	3	224.00	225.00	-3	1,119	-0.27%
2019/03/18	0	0.00	0	223.50	224.00	0	1,143	0.00%
2019/03/15	0	0.00	0.1	223.50	225.00	-0.1	1,152	-0.01%
2019/03/04	0	0.00	1	216.00	221.00	-1	1,257	-0.08%
2019/02/27	2	221.50	0	0.00	219.50	2	1,233	0.16%
2019/02/25	1	227.00	0	0.00	230.50	1	1,213	0.08%
2019/02/22	1	226.50	0	0.00	227.00	1	1,222	0.08%
2019/02/11	0	0.00	0.3	228.00	229.00	-0.3	1,378	-0.02%
2019/01/30	0.3	234.00	27	234.48	236.00	-26.8	1,353	-1.98%
2019/01/18	0	0.00	1	231.00	232.50	-1	1,379	-0.07%
2019/01/17	0	0.00	4	229.50	228.00	-4	1,378	-0.29%
2019/01/16	0	0.00	1	225.00	226.00	-1	1,387	-0.07%
2019/01/15	0	0.00	1	224.00	224.50	-1	1,417	-0.07%
2019/01/14	0	0.00	1	222.50	222.50	-1	1,426	-0.07%
2019/01/11	0	0.00	10	224.00	224.50	-10	1,456	-0.69%
2019/01/09	0	0.00	1	220.50	221.00	-1	1,463	-0.07%
2019/01/04	0	0.00	30	205.75	209.50	-30	1,442	-2.08%
2019/01/03	0	0.00	10	203.15	204.00	-10	1,467	-0.68%
2018/12/27	0	0.00	24	201.83	200.00	-24	1,460	-1.64%
2018/12/24	0	0.00	20	200.50	202.50	-20	1,501	-1.33%
2018/12/22	0.2	202.00	0	0.00	202.00	0.2	1,504	0.01%
2018/12/21	3	202.83	0	0.00	203.50	3	1,521	0.20%
2018/12/20	1	205.00	0	207.00	206.00	1	1,508	0.07%
2018/12/19	0	0.00	1	212.00	218.00	-1	1,489	-0.07%
2018/12/14	1	207.00	0	0.00	207.00	1	1,471	0.07%
2018/12/13	1	213.00	1	215.00	213.00	0	1,449	0.00%
2018/12/03	1	219.50	0	0.00	225.00	1	1,413	0.07%
2018/11/22	0	0.00	2	216.00	220.00	-2	1,333	-0.15%
2018/11/21	0	0.00	0.5	219.00	220.00	-0.5	1,315	-0.04%
2018/11/16	0	0.00	1	218.00	217.50	-1	1,279	-0.08%
2018/11/15	2	204.25	3	209.50	213.50	-1	1,272	-0.08%
2018/11/14	5	208.10	1	207.00	208.00	4	1,238	0.32%
2018/11/12	1	225.50	0	0.00	228.00	1	1,201	0.08%
2018/11/01	0	0.00	1	237.00	237.00	-1	1,312	-0.08%
2018/10/30	1	226.50	0	0.00	227.00	1	1,296	0.08%
2018/10/26	0	0.00	1	228.00	229.00	-1	1,294	-0.08%
2018/10/19	3	230.00	0	0.00	229.00	3	1,366	0.22%
2018/10/17	0	0.00	0.6	239.00	238.50	-0.6	1,356	-0.04%
2018/10/11	1	242.00	0	0.00	239.00	1	1,403	0.07%
2018/10/08	0	0.00	1	255.50	254.50	-1	1,398	-0.07%
2018/10/05	1	247.50	0	0.00	247.50	1	1,394	0.07%
2018/09/28	0	0.00	1	260.00	264.00	-1	1,464	-0.07%
2018/09/27	0	0.00	1	263.00	262.50	-1	1,468	-0.07%
2018/09/25	0	0.00	1	259.50	258.50	-1	1,479	-0.07%
2018/09/20	1	253.00	0	0.00	251.50	1	1,487	0.07%
2018/09/17	1	249.00	0	0.00	250.50	1	1,514	0.07%
2018/09/14	0	0.00	1	251.00	251.00	-1	1,533	-0.07%
2018/09/12	1	257.50	0	0.00	257.50	1	1,552	0.06%
2018/08/31	0	0.00	1	259.50	261.50	-1	1,607	-0.06%
2018/08/21	0	0.00	1	256.00	257.00	-1	1,651	-0.06%
2018/08/17	0.2	246.00	0	0.00	245.50	0.2	1,616	0.01%
2018/08/16	1	242.00	0	0.00	242.00	1	1,600	0.06%
2018/08/14	3	249.50	0	0.00	249.50	3	1,553	0.19%
2018/08/13	1	251.50	0	0.00	254.50	1	1,520	0.07%
2018/08/06	0.1	268.50	0	0.00	269.00	0.1	1,585	0.01%
2018/07/30	0	0.00	1	261.50	262.50	-1	1,518	-0.07%
2018/07/24	0	0.00	0.2	262.00	263.50	-0.2	1,481	-0.01%
2018/07/11	1	254.00	0	0.00	254.00	1	1,384	0.07%
2018/07/06	0	0.00	0.5	258.50	258.00	-0.5	1,330	-0.04%
2018/07/02	3	274.00	0	0.00	273.00	3	1,309	0.23%
2018/06/26	0	0.00	0	275.50	276.00	0	1,248	0.00%
2018/06/11	0	0.00	6.5	281.79	280.50	-6.5	1,171	-0.56%
2018/06/08	0	0.00	2.2	280.64	281.50	-2.2	1,165	-0.19%
2018/06/07	0	0.00	10	280.00	280.00	-10	1,166	-0.86%
2018/06/06	0	0.00	6	279.83	280.00	-6	1,171	-0.51%
2018/06/05	0	278.00	0	0.00	278.50	0	1,170	0.00%
2018/06/01	0	0.00	1	278.00	277.50	-1	1,169	-0.09%
2018/05/30	3	274.00	0	0.00	272.50	3	1,131	0.27%
2018/05/28	0	0.00	1	278.50	277.50	-1	1,140	-0.09%
2018/05/25	1	275.00	0	0.00	274.50	1	1,165	0.09%
2018/05/21	0	0.00	1	279.00	279.00	-1	1,219	-0.08%
2018/05/18	0	0.00	5	278.50	278.00	-5	1,237	-0.40%
2018/05/17	0	0.00	0	275.00	276.50	0	1,247	0.00%
2018/05/16	5	274.00	0	0.00	277.00	5	1,237	0.40%
2018/05/11	0	0.00	15	279.00	279.00	-15	1,282	-1.17%
2018/05/08	0	0.00	10	280.00	280.00	-10	1,284	-0.78%
2018/05/04	0	0.00	0	276.00	276.00	0	1,274	0.00%
2018/05/03	0	0.00	1	280.00	280.00	-1	1,276	-0.08%
2018/05/02	0	0.00	15	278.50	279.00	-15	1,275	-1.18%
2018/04/27	0	0.00	20	277.88	278.50	-20	1,266	-1.58%
2018/04/26	0	0.00	1.3	279.54	279.50	-1.3	1,279	-0.10%
2018/04/18	0	0.00	0.1	275.50	277.00	-0.1	1,336	-0.01%
2018/04/16	0	0.00	0.5	276.50	276.50	-0.5	1,360	-0.04%
2018/04/12	0	0.00	1	278.00	278.00	-1	1,394	-0.07%
2018/04/11	1	278.00	0	0.00	277.50	1	1,401	0.07%
2018/04/02	0	0.00	1	277.00	275.00	-1	1,391	-0.07%
2018/03/22	2	278.50	5	277.50	277.50	-3	1,363	-0.22%
2018/03/21	0	0.00	0	277.00	278.00	0	1,365	0.00%
2018/03/20	0	0.00	0.1	274.50	274.00	-0.1	1,366	-0.01%
2018/03/16	0	0.00	1	277.95	276.00	-1	1,388	-0.07%
2018/03/06	1	269.00	0	0.00	268.50	1	1,380	0.07%
2018/03/02	2	266.25	2.3	268.72	271.50	-0.3	1,424	-0.02%
2018/02/23	0	0.00	1	274.00	274.50	-1	1,355	-0.07%
2018/02/09	1	269.00	0	0.00	271.50	1	1,359	0.07%
2018/02/07	1	271.00	1	267.50	267.50	0	1,367	0.00%
2018/02/06	1	269.50	0	0.00	270.00	1	1,348	0.07%
2018/02/05	2	275.25	0	0.00	276.50	2	1,337	0.15%
2018/01/25	0	0.00	2	280.99	281.00	-2	1,306	-0.16%
2018/01/24	20	278.00	1	280.50	280.50	19	1,291	1.47%
2018/01/19	1	279.00	0	0.00	280.50	1	1,254	0.08%
2018/01/18	0	0.00	1	279.00	279.50	-1	1,252	-0.08%
2018/01/17	0	0.00	1.2	276.58	276.00	-1.2	1,228	-0.10%
2018/01/12	1	266.50	0	0.00	266.00	1	1,195	0.08%
2018/01/10	0.2	264.00	0	0.00	264.00	0.2	1,211	0.02%
2018/01/09	1	264.00	0	264.00	262.50	1	1,182	0.08%
2018/01/04	1	273.50	0	0.00	271.00	1	1,147	0.09%
2018/01/02	0.5	277.00	0	0.00	278.00	0.5	1,152	0.04%