華碩 (2357)-永豐金-中正券商分點個股進出

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
428.5
漲跌
▲3.0
漲幅
+0.71%
成交量
2,904張
產業
上市電腦週邊類股
1254人加入追蹤

立即追蹤
本地時間:13:35(已收盤)

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

華碩 (2357)籌碼相關－永豐金-中正券商分點個股進出

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

永豐金-中正券商分點個股進出
永豐金-中正券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/17	0.2	428.50	0.1	429.86	428.50	0.1	3,769	0.00%
2024/04/16	0.3	428.86	0.1	426.00	425.50	0.2	3,796	0.01%
2024/04/15	0.2	440.36	10.1	441.49	440.50	-9.9	3,792	-0.26%
2024/04/12	1.5	444.29	1.8	446.26	443.50	-0.3	3,817	-0.01%
2024/04/11	10.1	441.80	4.5	435.51	453.50	5.7	3,815	0.15%
2024/04/10	3.4	441.21	5.1	440.77	435.00	-1.8	3,840	-0.05%
2024/04/09	2	423.50	14	425.11	425.00	-12	3,928	-0.31%
2024/04/08	0	427.00	2.2	426.23	426.00	-2.1	3,980	-0.05%
2024/04/03	0	0.00	0.2	423.50	422.50	-0.2	4,027	0.00%
2024/04/02	2.2	422.14	0.9	423.78	423.00	1.3	4,119	0.03%
2024/04/01	1.1	429.02	0.8	427.04	423.00	0.3	4,245	0.01%
2024/03/29	0.1	427.17	0.1	428.00	429.50	0	4,283	0.00%
2024/03/28	0	0.00	1.3	424.89	423.50	-1.3	4,393	-0.03%
2024/03/27	0.1	424.51	2.2	423.27	424.50	-2.1	4,433	-0.05%
2024/03/26	1	422.95	9.6	418.79	417.00	-8.6	4,571	-0.19%
2024/03/25	0	423.50	0.5	423.82	423.50	-0.4	4,795	-0.01%
2024/03/22	2.4	426.11	2	428.75	421.50	0.4	4,875	0.01%
2024/03/21	1.1	419.41	3.3	414.71	420.00	-2.2	4,920	-0.04%
2024/03/20	3.3	413.75	2.2	416.37	414.00	1.1	4,950	0.02%
2024/03/19	3.2	409.89	1.2	409.84	407.50	2	4,959	0.04%
2024/03/18	15.1	409.14	1	407.00	408.50	14.1	4,989	0.28%
2024/03/15	1.6	430.39	0	0.00	429.00	1.6	4,836	0.03%
2024/03/14	1.8	431.43	1.1	434.09	433.50	0.7	4,770	0.02%
2024/03/13	2.2	439.57	0.1	444.00	436.00	2.1	4,775	0.04%
2024/03/12	1.7	441.92	0	443.00	441.00	1.7	4,735	0.04%
2024/03/11	1.7	443.52	1	443.50	444.00	0.7	4,728	0.01%
2024/03/08	2.2	457.17	5	455.70	452.50	-2.8	4,714	-0.06%
2024/03/07	2.2	463.59	2	462.50	462.00	0.2	4,712	0.00%
2024/03/06	4.2	466.94	0.1	469.05	471.00	4.1	4,743	0.09%
2024/03/05	2	466.00	0.2	465.54	466.00	1.8	4,858	0.04%
2024/03/04	16.1	460.68	1.1	460.05	457.00	15	4,889	0.31%
2024/03/01	0.1	457.50	0.2	459.56	457.00	-0.1	4,918	0.00%
2024/02/29	1.3	453.04	16.3	452.45	455.00	-15	4,952	-0.30%
2024/02/27	5.7	455.22	3.8	458.90	454.50	1.9	4,896	0.04%
2024/02/26	2.3	468.23	1	470.00	470.50	1.3	4,825	0.03%
2024/02/23	0.1	478.00	1.3	475.92	474.00	-1.3	4,846	-0.03%
2024/02/22	19.2	465.10	2.3	467.78	469.00	16.9	4,865	0.35%
2024/02/21	2	470.26	0.4	473.75	469.00	1.6	4,870	0.03%
2024/02/20	2.1	471.99	2	472.00	473.00	0.1	4,942	0.00%
2024/02/19	1.5	471.20	1.3	474.46	477.50	0.2	5,000	0.00%
2024/02/16	1.1	486.36	2.4	484.57	479.50	-1.3	5,085	-0.03%
2024/02/15	0.1	462.50	1.7	463.24	464.00	-1.6	5,204	-0.03%
2024/02/05	1.1	451.01	1	454.00	452.00	0.1	5,142	0.00%
2024/02/02	4	453.77	3.1	454.68	455.00	0.9	5,119	0.02%
2024/02/01	0	445.50	0.3	445.50	447.00	-0.3	5,091	-0.01%
2024/01/31	2.8	443.48	1	445.50	445.50	1.8	5,090	0.04%
2024/01/30	1.2	447.47	1.5	450.00	447.50	-0.3	5,053	-0.01%
2024/01/29	1.3	440.76	0.5	444.49	444.00	0.9	5,036	0.02%
2024/01/26	7.7	444.47	1	438.00	439.00	6.7	5,032	0.13%
2024/01/25	0	455.50	0.7	457.45	458.00	-0.7	4,986	-0.01%
2024/01/24	2.1	456.14	0.1	455.00	455.00	2	4,978	0.04%
2024/01/23	1.3	457.10	0.7	456.50	456.50	0.6	4,994	0.01%
2024/01/22	0	0.00	1.4	457.86	459.50	-1.4	4,992	-0.03%
2024/01/19	1.1	448.41	4.2	450.76	455.00	-3.1	4,991	-0.06%
2024/01/18	0.3	446.17	4.3	448.00	445.00	-4	4,973	-0.08%
2024/01/17	2.8	438.94	9	442.56	439.00	-6.2	4,938	-0.13%
2024/01/16	11	440.23	3	441.83	440.50	8	4,893	0.16%
2024/01/15	3.2	448.64	2.1	451.90	447.00	1.1	4,876	0.02%
2024/01/12	3.7	449.00	1.6	450.44	448.50	2.1	4,950	0.04%
2024/01/10	0.2	460.00	0	0.00	461.00	0.2	5,046	0.00%
2024/01/09	0.1	455.00	0	457.00	455.00	0	5,028	0.00%
2024/01/08	0	457.91	0.1	456.98	453.50	0	5,006	0.00%
2024/01/05	3	454.17	1.5	457.12	454.00	1.5	5,020	0.03%
2024/01/04	5.4	456.72	0.5	455.06	454.00	4.9	5,018	0.10%
2024/01/03	5.3	465.47	2	468.50	465.00	3.3	4,963	0.07%
2024/01/02	3.2	484.12	17	486.38	485.00	-13.8	4,821	-0.29%
2023/12/29	1.2	486.69	8.1	493.22	489.50	-6.9	4,807	-0.14%
2023/12/28	5	494.60	10.5	490.76	492.00	-5.5	4,790	-0.11%
2023/12/27	2	489.26	3.6	489.71	491.50	-1.5	4,704	-0.03%
2023/12/26	2.1	470.21	0	472.00	472.00	2.1	4,594	0.05%
2023/12/25	0	0.00	9.8	471.57	471.50	-9.8	4,568	-0.21%
2023/12/22	0	448.00	0	0.00	453.50	0	4,482	0.00%
2023/12/21	8	457.12	5	451.34	453.50	3	4,442	0.07%
2023/12/20	9	444.73	30.3	446.50	450.00	-21.3	4,300	-0.50%
2023/12/19	22	430.29	0	0.00	424.50	22	4,074	0.54%
2023/12/18	23	422.29	6.4	426.49	428.50	16.7	4,019	0.41%
2023/12/15	2	410.00	1.1	411.82	406.00	0.9	3,923	0.02%
2023/12/14	2.1	407.38	0.2	408.83	411.00	2	3,868	0.05%
2023/12/13	0	405.00	3.3	406.75	407.50	-3.3	3,860	-0.09%
2023/12/12	0.1	392.50	0	0.00	393.00	0.1	3,819	0.00%
2023/12/11	0.2	394.50	4	395.50	396.50	-3.8	3,836	-0.10%
2023/12/08	1	402.00	6.5	401.03	398.50	-5.5	3,873	-0.14%
2023/12/07	0	0.00	0.1	395.50	393.50	-0.1	4,021	0.00%
2023/12/06	0	0.00	3.2	392.84	393.50	-3.2	4,151	-0.08%
2023/12/05	0	0.00	1.2	388.83	390.50	-1.2	4,148	-0.03%
2023/12/04	0.1	387.00	0.1	386.50	387.00	0	4,144	0.00%
2023/12/01	0.1	388.00	0	388.00	388.00	0.1	4,185	0.00%
2023/11/30	1.2	384.67	9.1	393.48	393.50	-7.9	4,223	-0.19%
2023/11/29	2	386.25	0.1	389.50	390.00	2	4,136	0.05%
2023/11/28	0	0.00	1.1	381.00	385.50	-1.1	4,131	-0.03%
2023/11/27	3.5	374.79	0	0.00	377.00	3.5	4,197	0.08%
2023/11/24	0.5	378.28	0.1	382.50	383.50	0.4	4,228	0.01%
2023/11/22	1.1	382.73	0	0.00	384.50	1.1	4,378	0.03%
2023/11/21	2.1	387.79	0	0.00	389.00	2.1	4,530	0.05%
2023/11/20	0	0.00	0	387.00	391.00	0	4,816	0.00%
2023/11/17	1	387.50	3.4	391.84	392.50	-2.4	5,104	-0.05%
2023/11/16	0.9	382.00	0	0.00	380.50	0.9	5,189	0.02%
2023/11/15	2.2	396.05	14.6	393.58	391.50	-12.4	5,213	-0.24%
2023/11/14	1.2	390.22	22.9	393.54	396.00	-21.7	5,241	-0.41%
2023/11/13	1	357.50	1	358.00	360.00	0	5,176	0.00%
2023/11/10	0.2	354.50	1	356.50	355.50	-0.8	5,331	-0.02%
2023/11/09	0.1	354.00	1	357.00	357.00	-0.9	5,559	-0.02%
2023/11/08	0	0.00	0.2	359.83	357.50	-0.2	5,787	0.00%
2023/11/07	2	357.00	1.2	353.58	353.50	0.8	5,860	0.01%
2023/11/06	0.1	358.50	0.6	360.38	360.50	-0.5	6,014	-0.01%
2023/11/03	0	0.00	1	352.01	355.00	-1	6,291	-0.02%
2023/11/02	1	347.50	0.5	348.02	351.00	0.5	6,358	0.01%
2023/11/01	0	0.00	0	342.50	343.00	0	6,433	0.00%
2023/10/31	0.2	340.75	1.1	338.69	338.00	-0.9	6,505	-0.01%
2023/10/30	0	346.25	0.1	346.00	346.50	-0.1	6,606	0.00%
2023/10/27	1	346.00	0.1	352.00	346.50	1	6,804	0.01%
2023/10/26	0.1	336.50	0.2	340.50	339.00	-0.1	7,144	0.00%
2023/10/25	2	344.00	0.1	346.00	342.50	1.9	7,546	0.03%
2023/10/24	0	0.00	0	339.00	341.00	0	7,672	0.00%
2023/10/23	0.1	334.92	0.3	336.05	334.00	-0.2	7,865	0.00%
2023/10/20	1.3	333.39	1	334.50	337.00	0.3	8,435	0.00%
2023/10/19	2.2	343.91	2	343.25	344.50	0.2	8,786	0.00%
2023/10/18	1.9	350.84	2	351.50	350.50	-0.1	8,958	0.00%
2023/10/17	6.1	360.20	0.5	360.00	360.50	5.6	8,836	0.06%
2023/10/16	0.1	361.89	1	363.00	363.00	-1	8,822	-0.01%
2023/10/13	3.2	366.28	0.1	364.50	365.00	3.2	8,882	0.04%
2023/10/12	0.1	376.10	0.2	378.50	377.50	-0.1	8,826	0.00%
2023/10/11	3.1	376.01	2	378.75	376.50	1.1	8,776	0.01%
2023/10/06	1	377.50	1	378.52	379.50	0	8,736	0.00%
2023/10/05	0.8	376.50	4.8	382.41	380.00	-4	8,746	-0.05%
2023/10/04	2	369.50	3.1	370.20	370.50	-1.1	8,712	-0.01%
2023/10/03	2	366.75	1	367.98	366.50	1	8,676	0.01%
2023/10/02	2	369.75	1.5	371.67	372.50	0.5	8,663	0.01%
2023/09/27	1.5	361.33	1	363.50	364.00	0.5	8,639	0.01%
2023/09/26	0.2	356.91	0	0.00	358.00	0.2	8,690	0.00%
2023/09/25	0.1	357.50	0	0.00	359.50	0.1	8,693	0.00%
2023/09/22	2	355.25	1	356.00	357.50	1	8,701	0.01%
2023/09/21	1.2	356.10	1	355.00	355.00	0.2	8,709	0.00%
2023/09/20	1	365.50	1.5	362.50	360.50	-0.5	8,673	-0.01%
2023/09/19	2	360.50	1.4	364.07	360.50	0.6	8,660	0.01%
2023/09/18	1.3	360.13	1.1	359.09	359.50	0.2	8,689	0.00%
2023/09/15	1.3	368.42	1	372.50	366.50	0.3	8,666	0.00%
2023/09/14	0.1	374.42	0.6	377.00	373.50	-0.5	8,636	-0.01%
2023/09/13	1.3	366.46	1.1	366.12	369.50	0.3	8,640	0.00%
2023/09/12	10.2	367.28	1.6	369.28	363.50	8.6	8,626	0.10%
2023/09/11	13.1	384.49	3.8	381.25	380.00	9.4	8,450	0.11%
2023/09/08	0	0.00	1	403.00	403.50	-1	8,321	-0.01%
2023/09/07	1	398.50	1	399.50	401.00	0	8,312	0.00%
2023/09/06	0	0.00	1.5	404.50	403.50	-1.5	8,323	-0.02%
2023/09/05	15	387.74	13.1	392.11	394.00	1.9	8,261	0.02%
2023/09/04	1	396.50	1	398.00	400.00	0	8,185	0.00%
2023/09/01	2	404.25	2	403.77	400.00	0	8,141	0.00%
2023/08/31	8.1	398.57	6.1	402.46	402.50	2	8,088	0.02%
2023/08/30	2	403.50	3	405.50	403.00	-1	7,987	-0.01%
2023/08/29	2.1	402.39	8.1	402.22	405.00	-6	7,952	-0.08%
2023/08/28	1.2	396.33	6	404.50	405.00	-4.8	7,874	-0.06%
2023/08/25	6.2	413.41	2.1	417.29	413.00	4.1	7,797	0.05%
2023/08/24	4.2	428.44	7.3	430.87	428.00	-3.1	7,619	-0.04%
2023/08/23	7	410.64	3.9	406.29	414.50	3.1	7,286	0.04%
2023/08/22	1	386.00	5.3	394.35	395.00	-4.3	6,977	-0.06%
2023/08/21	0	383.50	1.2	386.00	386.00	-1.2	6,801	-0.02%
2023/08/18	1	379.00	1.3	388.73	384.00	-0.3	6,711	0.00%
2023/08/17	0.1	393.00	1.2	392.91	393.50	-1.1	6,589	-0.02%
2023/08/16	1	383.50	1.1	388.70	389.50	-0.1	6,441	0.00%
2023/08/15	0	0.00	5.3	384.89	385.00	-5.3	6,292	-0.08%
2023/08/14	14	375.89	0.2	377.00	371.00	13.9	6,106	0.23%
2023/08/11	0	0.00	20	370.50	368.00	-20	5,904	-0.34%
2023/08/10	20.1	361.51	0	0.00	368.50	20.1	5,859	0.34%
2023/08/09	1	381.00	1.1	382.86	379.00	-0.1	5,819	0.00%
2023/08/08	0	0.00	1	369.00	376.00	-1	5,538	-0.02%
2023/08/07	1	373.37	3.2	365.38	370.50	-2.2	5,464	-0.04%
2023/08/04	2	361.50	2.1	363.51	362.00	-0.1	5,375	0.00%
2023/08/02	2	360.51	6	362.99	361.50	-4	5,309	-0.08%
2023/08/01	1.1	368.60	0.2	368.25	372.00	1	5,172	0.02%
2023/07/31	9.2	377.78	2.7	381.13	364.00	6.6	4,965	0.13%
2023/07/28	8.3	381.40	21.4	382.37	388.00	-13	4,596	-0.28%
2023/07/27	13.1	362.54	2.1	362.38	356.00	11	4,177	0.26%
2023/07/26	5.1	368.83	4.7	369.92	367.00	0.4	4,041	0.01%
2023/07/25	18.2	386.06	92	387.64	367.50	-73.9	3,841	-1.92%
2023/07/24	245.4	365.93	167.6	365.62	366.00	77.8	3,265	2.38%	大買/大賣/
2023/07/21	1	317.50	5.9	325.84	333.00	-4.9	2,834	-0.17%
2023/07/20	0	299.00	2	299.25	303.00	-2	2,630	-0.08%
2023/07/19	2	297.32	0	0.00	298.00	2	2,632	0.08%
2023/07/18	1	311.00	10	308.00	306.50	-9	2,622	-0.34%
2023/07/17	0	298.00	0	0.00	299.50	0	2,539	0.00%
2023/07/12	0	0.00	1	295.00	296.50	-1	2,533	-0.04%
2023/07/11	0	0.00	0.1	296.50	296.00	-0.1	2,513	0.00%
2023/07/07	1	292.00	0	0.00	293.00	1	2,513	0.04%
2023/07/06	0	297.50	3.1	299.48	300.00	-3.1	2,499	-0.12%
2023/07/05	0.1	295.77	0	0.00	296.50	0.1	2,459	0.00%
2023/07/04	5.4	297.15	0	0.00	293.50	5.4	2,441	0.22%
2023/07/03	9	312.67	0	0.00	312.50	9	2,355	0.38%
2023/06/30	0.2	314.00	0	0.00	314.50	0.2	2,323	0.01%
2023/06/29	0	0.00	0.3	315.50	314.00	-0.3	2,295	-0.01%
2023/06/27	0	0.00	0	318.00	315.50	0	2,243	0.00%
2023/06/26	0.1	319.50	1	323.50	321.00	-1	2,234	-0.04%
2023/06/21	0.1	316.25	0.1	315.00	314.50	0	2,176	0.00%
2023/06/20	0	0.00	0	311.33	310.00	0	2,155	0.00%
2023/06/19	2	310.75	0	0.00	311.00	2	2,126	0.09%
2023/06/15	0	0.00	5.1	320.10	319.50	-5.1	2,046	-0.25%
2023/06/14	0	0.00	1	320.00	317.50	-1	2,083	-0.05%
2023/06/13	0	0.00	0	322.50	320.00	0	2,086	0.00%
2023/06/12	0	0.00	4	323.24	324.50	-4	2,090	-0.19%
2023/06/09	0	315.00	2	315.50	315.00	-2	2,113	-0.09%
2023/06/06	0	312.50	0	312.00	313.00	0	2,281	0.00%
2023/06/05	3	313.00	2	313.00	313.50	1	2,274	0.04%
2023/06/02	0	312.96	5	314.07	315.00	-5	2,258	-0.22%
2023/06/01	0	304.93	0	0.00	306.00	0	2,210	0.00%
2023/05/31	0	305.50	0.1	305.50	305.00	-0.1	2,210	0.00%
2023/05/30	1	304.00	0	0.00	304.00	1	2,145	0.05%
2023/05/29	0.5	304.99	0	0.00	303.50	0.5	2,141	0.03%
2023/05/26	0	0.00	0.7	306.00	308.50	-0.7	2,151	-0.03%
2023/05/24	0	0.00	1	305.52	308.00	-1	2,123	-0.05%
2023/05/17	0	0.00	0	303.00	303.50	0	2,003	0.00%
2023/05/16	2	302.50	2	304.00	303.50	0	1,969	0.00%
2023/05/15	0	0.00	9.4	303.36	303.50	-9.4	1,938	-0.49%
2023/05/12	3	281.83	0	0.00	281.50	3	1,835	0.16%
2023/05/11	1	289.50	0	0.00	286.50	1	1,822	0.05%
2023/05/09	0	0.00	0.2	290.50	292.00	-0.2	1,838	-0.01%
2023/05/08	0	0.00	0	288.90	288.50	0	1,838	0.00%
2023/05/05	0	0.00	1	286.56	289.00	-1	1,843	-0.06%
2023/05/04	0	0.00	3.2	290.16	292.00	-3.2	1,839	-0.17%
2023/05/03	0	0.00	2.1	287.00	287.50	-2.1	1,815	-0.11%
2023/05/02	0	0.00	1	285.00	286.00	-1	1,836	-0.05%
2023/04/28	0	0.00	1	282.50	282.50	-1	1,883	-0.05%
2023/04/27	0	0.00	1	277.50	280.00	-1	1,875	-0.05%
2023/04/26	0	274.00	0.5	272.50	275.50	-0.5	1,849	-0.03%
2023/04/25	0	0.00	0.5	277.00	278.00	-0.5	1,826	-0.03%
2023/04/20	0	276.50	3	277.17	276.50	-3	1,805	-0.17%
2023/04/17	1	280.00	1.1	280.46	281.00	-0.1	1,797	0.00%
2023/04/13	1.1	278.36	0	0.00	275.50	1.1	1,782	0.06%
2023/04/12	1	279.00	0.1	278.96	278.50	0.9	1,767	0.05%
2023/04/11	0	0.00	10.8	271.56	273.50	-10.8	1,758	-0.61%
2023/04/07	0	0.00	0	272.00	270.00	0	1,756	0.00%
2023/03/31	0	0.00	1	273.00	272.50	-1	1,754	-0.06%
2023/03/30	0.1	272.00	0	0.00	272.50	0.1	1,830	0.00%
2023/03/29	0	270.50	1.1	270.90	271.50	-1.1	1,921	-0.06%
2023/03/28	0	268.50	0	0.00	268.50	0	2,048	0.00%
2023/03/27	0	270.83	0	0.00	269.50	0	2,140	0.00%
2023/03/22	1.1	268.09	0	269.00	269.00	1	2,269	0.05%
2023/03/21	1	267.00	0	0.00	268.50	1	2,271	0.04%
2023/03/20	0	267.59	0	0.00	266.00	0	2,285	0.00%
2023/03/17	0	0.00	0	267.50	271.00	0	2,286	0.00%
2023/03/16	0	263.50	0	0.00	263.00	0	2,251	0.00%
2023/03/15	1	263.50	1	261.51	261.50	0	2,265	0.00%
2023/03/14	1.1	261.61	1	261.00	261.00	0.1	2,266	0.01%
2023/03/13	5.8	267.79	1	270.50	266.00	4.8	2,229	0.22%
2023/03/10	0.1	291.50	6.3	291.53	293.00	-6.2	2,144	-0.29%
2023/03/09	3	284.67	0	0.00	285.50	3	2,124	0.14%
2023/03/08	2	286.50	1	286.00	287.50	1	2,156	0.05%
2023/03/07	0	0.00	1	290.00	289.50	-1	2,197	-0.05%
2023/03/06	2	286.00	0.9	286.85	286.50	1.2	2,245	0.05%
2023/03/03	2	284.25	3	282.83	284.00	-1	2,294	-0.04%
2023/03/02	0	281.00	0.1	280.00	281.00	-0.1	2,339	0.00%
2023/03/01	0.2	277.22	1	276.00	276.00	-0.8	2,381	-0.03%
2023/02/24	1	280.50	0	280.50	278.00	1	2,416	0.04%
2023/02/23	1.2	280.89	0.1	281.14	280.50	1.1	2,425	0.04%
2023/02/22	0	0.00	0.1	280.00	279.50	-0.1	2,431	0.00%
2023/02/17	0	0.00	1.1	278.49	279.50	-1.1	2,496	-0.04%
2023/02/16	0	0.00	2	279.25	278.00	-2	2,523	-0.08%
2023/02/15	0	277.00	0.1	276.50	276.00	0	2,560	0.00%
2023/02/14	1	277.50	1	277.50	276.50	0	2,562	0.00%
2023/02/13	1.1	273.86	0	0.00	274.50	1.1	2,581	0.04%
2023/02/10	1.1	270.11	0	0.00	270.00	1.1	2,592	0.04%
2023/02/08	3	278.00	2	277.50	277.50	1	2,623	0.04%
2023/02/07	0.1	276.36	0.1	278.50	278.00	0	2,627	0.00%
2023/02/06	1	274.58	0	0.00	276.00	1	2,627	0.04%
2023/02/03	0	277.50	0.1	277.00	278.00	-0.1	2,616	0.00%
2023/02/02	0	0.00	1	277.50	278.50	-1	2,622	-0.04%
2023/01/31	4.2	273.42	3.1	272.41	272.00	1.1	2,638	0.04%
2023/01/30	0	0.00	3	276.17	280.00	-3	2,630	-0.11%
2023/01/17	0.1	269.50	0	270.50	268.00	0	2,593	0.00%
2023/01/16	0.1	270.00	0.1	269.69	269.00	-0.1	2,604	0.00%
2023/01/13	1.1	266.51	0	0.00	268.00	1.1	2,624	0.04%
2023/01/12	2	265.01	0	0.00	265.00	2	2,691	0.07%
2023/01/11	0.1	270.00	0.1	270.50	269.00	0	2,717	0.00%
2023/01/10	1	271.00	0	0.00	269.50	1	2,749	0.04%
2023/01/09	1	273.00	0	0.00	275.00	1	2,765	0.04%
2023/01/03	0	0.00	0	268.00	270.00	0	2,886	0.00%
2022/12/27	0	272.50	1	272.00	270.00	-1	3,037	-0.03%
2022/12/22	0	0.00	2.1	273.88	275.50	-2.1	3,119	-0.07%
2022/12/21	1	264.50	1	266.50	266.00	0	3,073	0.00%
2022/12/20	0.1	267.00	1	270.50	269.00	-1	3,000	-0.03%
2022/12/19	0	0.00	1	264.00	264.00	-1	2,914	-0.03%
2022/12/16	2.1	263.34	0	0.00	265.50	2.1	2,827	0.07%
2022/12/15	1	267.00	0	0.00	267.00	1	2,764	0.04%
2022/12/14	0	0.00	0	271.88	273.00	0	2,793	0.00%
2022/12/13	0	269.00	0	268.50	267.50	0	2,802	0.00%
2022/12/12	0	0.00	1.1	264.95	273.00	-1.1	2,799	-0.04%
2022/12/08	0	267.00	0	0.00	268.00	0	2,852	0.00%
2022/12/07	0	274.00	0	273.50	272.00	0	2,850	0.00%
2022/12/06	1	278.02	0	0.00	277.50	1	2,844	0.04%
2022/12/05	2	278.50	1	282.49	283.00	1	2,850	0.03%
2022/12/02	0	0.00	1.6	274.05	277.00	-1.6	2,870	-0.05%
2022/12/01	0	0.00	2	272.47	271.50	-2	2,944	-0.07%
2022/11/30	1	266.00	0	0.00	266.00	1	2,930	0.03%
2022/11/29	0	0.00	0.1	267.00	267.00	-0.1	2,901	0.00%
2022/11/28	1.5	268.67	2.1	269.17	265.50	-0.6	2,865	-0.02%
2022/11/25	2	266.00	1	268.43	265.00	1	2,837	0.03%
2022/11/24	0	0.00	3.1	268.13	267.50	-3.1	2,801	-0.11%
2022/11/23	1	266.46	1.1	265.95	265.00	0	2,782	0.00%
2022/11/22	0	260.00	0.1	260.50	261.00	0	2,758	0.00%
2022/11/21	0	0.00	0.1	256.77	258.00	-0.1	2,731	0.00%
2022/11/18	1	254.50	2	254.50	256.00	-1	2,734	-0.04%
2022/11/16	0	252.00	1	252.03	252.00	-1	2,803	-0.04%
2022/11/15	0	249.00	10	249.70	252.00	-10	2,823	-0.35%
2022/11/11	1	249.00	3.4	247.64	249.00	-2.4	2,877	-0.08%
2022/11/10	0.4	241.64	0	0.00	241.00	0.4	2,898	0.01%
2022/11/09	2	244.75	0	245.00	244.50	2	2,983	0.07%
2022/11/08	2	241.00	0	0.00	242.00	2	3,080	0.06%
2022/11/07	0	0.00	1	237.00	237.50	-1	3,220	-0.03%
2022/11/04	2.1	233.01	0	0.00	234.50	2.1	3,218	0.06%
2022/11/03	0	0.00	1	235.50	235.50	-1	3,207	-0.03%
2022/11/02	0.2	235.38	0	0.00	237.50	0.2	3,212	0.01%
2022/11/01	0.1	236.50	0	0.00	236.00	0.1	3,214	0.00%
2022/10/31	2	236.25	1	236.50	236.00	1	3,230	0.03%
2022/10/27	1.1	233.62	0	0.00	233.00	1.1	3,241	0.03%
2022/10/26	0	0.00	1	234.00	235.50	-1	3,287	-0.03%
2022/10/24	0	230.00	0	0.00	231.00	0	3,385	0.00%
2022/10/21	1	231.00	1	230.00	229.00	0	3,458	0.00%
2022/10/20	1	230.03	2	233.00	232.00	-1	3,500	-0.03%
2022/10/19	2	238.00	0	0.00	239.00	2	3,472	0.06%
2022/10/18	0	0.00	1	236.50	236.50	-1	3,470	-0.03%
2022/10/13	0	231.00	1	230.50	231.00	-1	3,495	-0.03%
2022/10/12	1	231.00	1	230.50	231.50	0	3,512	0.00%
2022/10/11	0.1	226.22	2.1	226.50	225.00	-1.9	3,537	-0.06%
2022/10/07	6.1	233.06	0	0.00	231.00	6.1	3,484	0.18%
2022/10/06	0	244.00	0	0.00	244.00	0	3,432	0.00%
2022/10/05	0.1	244.92	0	0.00	244.00	0.1	3,437	0.00%
2022/10/04	0	0.00	1	237.50	240.00	-1	3,439	-0.03%
2022/10/03	1	230.07	1	232.00	234.00	0	3,422	0.00%
2022/09/30	0	234.00	1	233.00	234.00	-1	3,428	-0.03%
2022/09/29	2	237.50	0	0.00	237.50	2	3,418	0.06%
2022/09/28	0	237.00	0	0.00	237.50	0	3,427	0.00%
2022/09/27	0	0.00	1.1	242.05	242.00	-1.1	3,408	-0.03%
2022/09/26	0	240.11	0	0.00	238.50	0	3,435	0.00%
2022/09/23	1	246.01	0	0.00	246.00	1	3,441	0.03%
2022/09/22	3	242.51	0	244.00	246.50	3	3,519	0.09%
2022/09/21	0	0.00	0.3	250.00	249.00	-0.3	3,501	-0.01%
2022/09/20	1	252.50	0	0.00	253.50	1	3,471	0.03%
2022/09/16	0.1	256.00	0	0.00	256.50	0.1	3,465	0.00%
2022/09/14	0.1	252.00	0	0.00	252.50	0.1	3,430	0.00%
2022/09/13	0.1	256.78	1.1	256.95	256.50	-1	3,446	-0.03%
2022/09/12	0	250.50	0	253.00	254.00	0	3,458	0.00%
2022/09/07	2.5	244.41	0	0.00	242.00	2.5	3,433	0.07%
2022/09/06	0	0.00	0.1	260.00	255.00	-0.1	3,335	0.00%
2022/09/02	0.1	255.00	0	255.00	253.50	0	3,373	0.00%
2022/09/01	0	252.50	0	0.00	252.50	0	3,374	0.00%
2022/08/31	1	255.00	0	0.00	255.00	1	3,385	0.03%
2022/08/30	0	0.00	0.3	258.00	257.00	-0.3	3,421	-0.01%
2022/08/29	1.3	253.48	0	0.00	253.00	1.3	3,410	0.04%
2022/08/26	0	0.00	1	258.00	258.50	-1	3,413	-0.03%
2022/08/25	0.3	254.55	0	0.00	255.50	0.3	3,392	0.01%
2022/08/24	1.2	260.25	1	254.50	254.00	0.2	3,371	0.01%
2022/08/23	1.2	262.34	0	0.00	260.50	1.2	3,385	0.04%
2022/08/22	0	0.00	0	268.00	267.50	0	3,374	0.00%
2022/08/19	0	0.00	1.1	262.56	264.50	-1.1	3,347	-0.03%
2022/08/18	2	259.00	1	261.50	262.50	1	3,321	0.03%
2022/08/17	0.1	256.00	1	255.50	258.00	-0.9	3,282	-0.03%
2022/08/16	1.1	252.06	1	251.00	254.50	0.1	3,224	0.00%
2022/08/15	3.2	253.28	0	0.00	252.50	3.2	3,156	0.10%
2022/08/12	4.4	260.95	1.2	263.67	262.00	3.2	3,066	0.10%
2022/08/11	0	0.00	1	281.50	282.00	-1	2,952	-0.03%
2022/08/10	0.1	279.72	1	278.50	277.00	-0.9	2,964	-0.03%
2022/08/09	0	282.00	1	281.50	281.00	-1	2,965	-0.03%
2022/08/08	0.1	282.00	0	0.00	283.50	0.1	2,970	0.00%
2022/08/05	0	0.00	9	281.72	282.00	-9	3,010	-0.30%
2022/08/04	0	0.00	1.2	280.94	281.00	-1.2	3,062	-0.04%
2022/08/03	0.1	279.50	1.3	280.31	281.00	-1.2	3,068	-0.04%
2022/08/02	9.5	277.65	0	0.00	277.50	9.5	3,108	0.31%
2022/08/01	0.1	281.80	1	279.00	282.50	-0.9	3,060	-0.03%
2022/07/29	10.3	279.91	2	281.75	281.50	8.3	3,050	0.27%
2022/07/28	3	321.21	3	322.33	319.00	0	2,955	0.00%
2022/07/27	5.1	321.25	0	0.00	322.50	5.1	2,870	0.18%
2022/07/26	2.1	323.50	0	0.00	323.00	2.1	2,814	0.07%
2022/07/25	2	321.75	1	326.00	326.00	1	2,787	0.04%
2022/07/22	0	323.17	3	326.65	326.00	-3	2,770	-0.11%
2022/07/21	0	0.00	4	319.38	322.00	-4	2,740	-0.15%
2022/07/20	0	316.50	2.1	317.97	316.00	-2.1	2,705	-0.08%
2022/07/19	4.1	310.78	0	0.00	312.00	4.1	2,700	0.15%
2022/07/18	4	307.63	2	307.50	308.50	2	2,678	0.07%
2022/07/15	1	311.02	0	0.00	310.00	1	2,640	0.04%
2022/07/14	2.2	311.81	1	311.50	312.50	1.2	2,648	0.05%
2022/07/13	0	0.00	1	314.50	313.00	-1	2,648	-0.04%
2022/07/12	1	303.52	30	305.00	306.50	-29	2,624	-1.10%
2022/07/11	1	308.50	0	310.50	309.50	1	2,597	0.04%
2022/07/08	1	305.00	0	0.00	305.00	1	2,592	0.04%
2022/07/07	0.1	303.23	1	304.98	302.50	-0.9	2,610	-0.04%
2022/07/06	4.1	300.64	0	0.00	298.00	4.1	2,644	0.16%
2022/07/05	0	305.08	0	0.00	304.50	0	2,673	0.00%
2022/07/04	0.1	303.31	2	302.50	301.50	-1.9	2,666	-0.07%
2022/07/01	0	0.00	1.1	314.47	309.50	-1.1	2,666	-0.04%
2022/06/30	3	310.67	15	310.00	310.50	-12	2,657	-0.45%
2022/06/28	1	327.02	0	0.00	326.00	1	2,572	0.04%
2022/06/27	0	329.00	1.1	328.05	328.50	-1	2,577	-0.04%
2022/06/24	0	325.00	0	0.00	326.00	0	2,571	0.00%
2022/06/23	0	324.00	0	0.00	325.00	0	2,572	0.00%
2022/06/22	1.1	332.04	0.1	327.83	321.50	1.1	2,605	0.04%
2022/06/21	1	332.00	0	327.50	332.00	1	2,594	0.04%
2022/06/20	2.1	318.83	0	0.00	320.00	2.1	2,580	0.08%
2022/06/17	0	322.00	1	320.50	323.00	-1	2,596	-0.04%
2022/06/15	0	326.00	0	0.00	325.00	0	2,688	0.00%
2022/06/14	0.1	325.67	0.1	328.00	325.00	0	2,881	0.00%
2022/06/13	0	325.78	0.2	324.00	327.00	-0.1	2,923	0.00%
2022/06/10	0.2	331.39	0.1	330.50	329.00	0.1	2,937	0.00%
2022/06/09	1.2	333.36	0	0.00	333.00	1.2	2,991	0.04%
2022/06/07	2	338.02	0	0.00	339.00	2	2,974	0.07%
2022/06/06	1	342.00	0	0.00	340.00	1	2,980	0.03%
2022/06/02	1	341.00	0	0.00	342.50	1	3,011	0.03%
2022/06/01	1	341.03	0	344.50	343.00	1	3,078	0.03%
2022/05/31	0.2	338.50	0	0.00	341.50	0.2	3,102	0.00%
2022/05/30	0	0.00	1	338.00	338.50	-1	3,060	-0.03%
2022/05/26	3.1	329.42	0	0.00	323.50	3.1	3,066	0.10%
2022/05/25	1	326.00	0	0.00	327.00	1	3,076	0.03%
2022/05/24	1.1	323.59	0	0.00	322.00	1.1	3,089	0.03%
2022/05/23	2.1	325.06	0	0.00	323.50	2.1	3,089	0.07%
2022/05/20	0.1	324.00	0	0.00	324.00	0.1	3,090	0.00%
2022/05/19	2.1	321.85	0	0.00	325.00	2.1	3,078	0.07%
2022/05/18	1	332.50	0	0.00	332.00	1	3,029	0.03%
2022/05/17	0	336.00	0	0.00	332.50	0	3,010	0.00%
2022/05/16	1.1	330.73	1	333.45	332.00	0	2,983	0.00%
2022/05/13	4.7	331.56	0	0.00	332.50	4.7	2,957	0.16%
2022/05/12	5.2	338.34	1	340.00	338.00	4.2	2,908	0.14%
2022/05/11	5	346.51	0	0.00	349.50	5	2,844	0.18%
2022/05/10	2.1	346.27	0.5	345.00	350.00	1.6	2,831	0.06%
2022/05/09	0.1	355.43	0	0.00	356.50	0.1	2,797	0.00%
2022/05/05	1	364.50	1.1	365.95	366.00	-0.1	2,778	0.00%
2022/05/04	0	363.00	0	0.00	361.50	0	2,785	0.00%
2022/05/03	0	0.00	0	360.00	362.00	0	2,854	0.00%
2022/04/29	1	357.50	0	0.00	357.00	1	2,933	0.03%
2022/04/28	2	355.50	0	0.00	356.50	2	2,945	0.07%
2022/04/27	1	353.52	0	0.00	355.00	1	2,929	0.03%
2022/04/26	1	360.50	0	0.00	358.00	1	2,921	0.03%
2022/04/25	2	357.02	11	356.05	356.00	-9	2,928	-0.31%
2022/04/22	2	361.50	1	362.00	363.00	1	2,907	0.03%
2022/04/21	0	360.50	1.1	361.00	358.50	-1	2,910	-0.04%
2022/04/20	0	361.00	1.1	360.00	359.50	-1	2,911	-0.04%
2022/04/19	2	357.50	0	0.00	357.00	2	2,907	0.07%
2022/04/18	0	357.00	1	355.03	355.00	-1	2,929	-0.03%
2022/04/15	1.1	356.04	0	0.00	356.50	1.1	2,926	0.04%
2022/04/14	1	357.00	0	360.00	357.00	1	2,946	0.03%
2022/04/13	0	356.33	7.1	351.60	354.50	-7	2,954	-0.24%
2022/04/12	4.2	350.32	0	0.00	349.00	4.2	2,973	0.14%
2022/04/11	23.2	358.63	0	0.00	356.50	23.2	2,942	0.79%
2022/04/08	0	0.00	0	367.00	364.50	0	2,895	0.00%
2022/04/07	0.2	364.34	0	364.50	360.50	0.2	2,908	0.01%
2022/04/06	2.1	368.30	1	367.50	367.50	1.1	2,862	0.04%
2022/03/31	1	374.18	0	376.00	373.50	1	2,822	0.04%
2022/03/30	10.3	376.00	1.1	375.65	375.50	9.2	2,815	0.33%
2022/03/29	7.1	377.07	0.6	377.42	376.00	6.5	2,805	0.23%
2022/03/28	1	377.49	0	0.00	378.00	1	2,814	0.04%
2022/03/25	2.2	373.88	60	375.58	374.00	-57.9	2,804	-2.06%
2022/03/24	10.2	373.51	10	375.50	373.00	0.2	2,764	0.01%
2022/03/23	0.3	373.31	1	373.50	372.50	-0.7	2,783	-0.03%
2022/03/22	35.2	372.28	0	0.00	372.00	35.2	2,804	1.26%
2022/03/21	0.3	375.70	0	0.00	374.50	0.3	2,763	0.01%
2022/03/18	27	374.23	27	377.87	372.50	0	2,723	0.00%
2022/03/17	40.2	372.27	46	377.32	377.00	-5.8	2,651	-0.22%
2022/03/16	1	371.00	3	377.00	379.00	-2	2,462	-0.08%
2022/03/15	45	364.83	70	365.62	368.00	-25	2,392	-1.04%
2022/03/14	71.1	362.57	0	0.00	369.50	71.1	2,403	2.96%
2022/03/11	1	370.50	0	0.00	371.50	1	2,345	0.04%
2022/03/10	0	368.00	2	367.00	366.50	-2	2,313	-0.09%
2022/03/09	0.1	361.00	0	0.00	360.00	0.1	2,301	0.00%
2022/03/08	0.1	359.00	0.2	358.17	358.50	-0.1	2,295	-0.01%
2022/03/07	0.1	365.50	0	0.00	364.00	0.1	2,252	0.00%
2022/03/04	0	378.50	0	0.00	376.00	0	2,249	0.00%
2022/03/03	0	378.25	2	378.52	380.00	-2	2,227	-0.09%
2022/03/01	0	0.00	2	371.50	373.50	-2	2,199	-0.09%
2022/02/25	0	0.00	2	370.50	371.50	-2	2,170	-0.09%
2022/02/24	0.1	371.00	1	370.00	371.00	-0.9	2,165	-0.04%
2022/02/23	0	377.50	0	0.00	377.50	0	2,153	0.00%
2022/02/22	0	376.50	0	0.00	377.50	0	2,151	0.00%
2022/02/21	0	0.00	1	376.00	378.50	-1	2,150	-0.05%
2022/02/18	1	371.00	0	0.00	372.00	1	2,155	0.05%
2022/02/17	0	0.00	2	371.00	371.50	-2	2,202	-0.09%
2022/02/16	0	0.00	0.6	366.33	369.00	-0.6	2,217	-0.03%
2022/02/14	0	0.00	0	364.00	363.00	0	2,365	0.00%
2022/02/11	1	367.50	1	367.00	367.50	0	2,397	0.00%
2022/02/10	0	0.00	0.1	368.03	370.00	-0.1	2,434	-0.01%
2022/02/09	2	363.03	0	0.00	366.00	2	2,480	0.08%
2022/01/26	0.3	360.00	0	361.50	359.50	0.3	2,508	0.01%
2022/01/25	0.1	359.84	1	359.00	360.00	-0.9	2,504	-0.04%
2022/01/24	4.3	367.91	24.1	368.62	364.50	-19.8	2,433	-0.81%
2022/01/21	1	376.00	1.2	374.71	377.00	-0.2	2,371	-0.01%
2022/01/20	2	378.00	0	0.00	378.50	2	2,358	0.08%
2022/01/19	0	376.50	0	0.00	378.00	0	2,364	0.00%
2022/01/18	0	0.00	0.1	379.75	380.00	-0.1	2,385	0.00%
2022/01/17	0	377.50	0.1	377.00	378.00	0	2,401	0.00%
2022/01/14	0	0.00	2	374.00	377.50	-2	2,450	-0.08%
2022/01/13	1	376.00	0	0.00	378.00	1	2,478	0.04%
2022/01/12	0.1	377.00	0	0.00	378.00	0.1	2,509	0.00%
2022/01/11	0	0.00	1	380.00	378.00	-1	2,511	-0.04%
2022/01/07	0	0.00	0.7	376.50	377.50	-0.7	2,492	-0.03%
2022/01/06	0	0.00	1.1	378.55	380.00	-1.1	2,512	-0.04%
2022/01/05	0	0.00	6.2	378.30	380.50	-6.2	2,535	-0.24%
2022/01/04	1	378.00	3.5	376.15	377.00	-2.5	2,506	-0.10%
2022/01/03	0	0.00	1	376.50	373.50	-1	2,490	-0.04%
2021/12/30	0	0.00	0.1	375.00	376.00	-0.1	2,527	0.00%
2021/12/29	0	0.00	1	373.00	373.50	-1	2,513	-0.04%
2021/12/27	0	0.00	0	370.50	372.50	0	2,530	0.00%
2021/12/24	0	0.00	1	369.50	370.00	-1	2,544	-0.04%
2021/12/22	0.1	369.42	0	0.00	370.00	0.1	2,572	0.00%
2021/12/20	0	0.00	2	368.25	367.00	-2	2,582	-0.08%
2021/12/17	0	0.00	0	367.50	366.50	0	2,599	0.00%
2021/12/16	0	367.50	0	0.00	367.00	0	2,577	0.00%
2021/12/15	2	364.75	1.1	365.02	364.50	1	2,563	0.04%
2021/12/14	1	365.50	3	364.33	366.50	-2	2,592	-0.08%
2021/12/13	7	366.86	0	0.00	366.50	7	2,599	0.27%
2021/12/10	0	0.00	4.1	370.06	368.00	-4.1	2,598	-0.16%
2021/12/09	0	363.50	0	364.00	367.00	0	2,598	0.00%
2021/12/08	0.1	361.45	0	360.50	360.00	0.1	2,584	0.00%
2021/12/07	1	365.50	1	364.00	366.50	0	2,549	0.00%
2021/12/03	0	0.00	1	365.00	365.50	-1	2,559	-0.04%
2021/12/02	2	360.00	0	0.00	363.50	2	2,552	0.08%
2021/12/01	0	0.00	3	360.50	360.00	-3	2,546	-0.12%
2021/11/30	0	357.50	0	0.00	352.50	0	2,539	0.00%
2021/11/29	0	352.31	0	0.00	355.50	0	2,486	0.00%
2021/11/25	0	360.00	2	360.00	361.00	-2	2,493	-0.08%
2021/11/23	0.1	354.10	0	0.00	352.50	0.1	2,505	0.00%
2021/11/22	2.1	356.03	0	0.00	356.00	2.1	2,490	0.08%
2021/11/19	2	360.50	1	360.00	360.50	1	2,469	0.04%
2021/11/18	1	360.46	0	0.00	359.50	1	2,465	0.04%
2021/11/17	0.1	356.50	0	358.00	357.50	0.1	2,461	0.00%
2021/11/16	1.1	354.96	5	353.50	354.50	-3.9	2,478	-0.16%
2021/11/15	1.3	357.59	0	0.00	359.00	1.3	2,476	0.05%
2021/11/12	2.4	360.25	0.1	361.00	360.00	2.3	2,495	0.09%
2021/11/11	2.6	366.16	1	367.00	365.00	1.6	2,504	0.06%
2021/11/10	5	374.80	3.1	374.35	377.50	1.9	2,445	0.08%
2021/11/09	0.1	374.44	0.1	372.75	375.50	0	2,441	0.00%
2021/11/08	2.2	370.84	1.4	370.07	371.50	0.8	2,489	0.03%
2021/11/05	1	362.50	0	0.00	364.50	1	2,505	0.04%
2021/11/04	0	356.00	0.1	356.81	359.00	-0.1	2,521	-0.01%
2021/11/02	4.2	356.50	0	0.00	356.00	4.2	2,524	0.17%
2021/10/29	0.1	351.50	1	352.00	353.00	-1	2,620	-0.04%
2021/10/28	1	355.00	1	357.50	354.00	0	2,678	0.00%
2021/10/27	2	356.50	0	356.00	357.50	2	2,816	0.07%
2021/10/26	1	353.51	1.2	357.59	356.50	-0.1	2,912	-0.01%
2021/10/25	1	357.82	0	0.00	353.00	1	2,969	0.03%
2021/10/22	0	0.00	2.2	353.72	356.00	-2.2	3,004	-0.07%
2021/10/21	0	0.00	2.2	349.21	349.00	-2.2	3,011	-0.07%
2021/10/20	2.1	346.00	7.2	344.24	344.50	-5.1	3,009	-0.17%
2021/10/19	0	0.00	0.1	338.75	339.00	-0.1	3,108	0.00%
2021/10/18	0.1	337.00	1	337.50	335.50	-0.9	3,177	-0.03%
2021/10/15	1.4	334.43	1	337.00	334.00	0.4	3,194	0.01%
2021/10/14	3.2	335.92	0	0.00	333.50	3.2	3,195	0.10%
2021/10/13	0.1	342.50	7.1	342.13	343.50	-7.1	3,174	-0.22%
2021/10/12	3	337.33	3	339.17	338.00	0	3,162	0.00%
2021/10/08	6	337.25	1.2	336.78	338.00	4.8	3,147	0.15%
2021/10/07	1	334.50	7	331.36	337.00	-6	3,149	-0.19%
2021/10/06	3.1	323.15	2	324.75	323.00	1.1	3,144	0.03%
2021/10/05	0.1	324.00	0	322.00	324.00	0.1	3,152	0.00%
2021/10/04	0	321.50	0	323.50	324.00	0	3,196	0.00%
2021/10/01	0	321.50	0	321.50	320.50	0	3,204	0.00%
2021/09/30	2	326.50	0.1	327.56	325.50	1.9	3,195	0.06%
2021/09/29	4.2	330.99	1	333.50	328.50	3.2	3,189	0.10%
2021/09/28	1	335.01	3.1	338.51	338.50	-2	3,179	-0.06%
2021/09/27	0	0.00	0	340.00	340.50	0	3,175	0.00%
2021/09/24	0	336.00	4.1	336.99	337.00	-4.1	3,182	-0.13%
2021/09/23	0.8	329.53	1	330.54	331.50	-0.2	3,179	-0.01%
2021/09/22	2	324.00	1.1	323.55	328.50	0.9	3,181	0.03%
2021/09/17	2	326.75	1	328.00	326.00	1	3,198	0.03%
2021/09/16	3	325.50	1.1	324.46	326.00	1.9	3,246	0.06%
2021/09/15	0.2	322.59	0.7	323.35	322.50	-0.5	3,257	-0.02%
2021/09/14	0	0.00	1.1	323.50	322.50	-1.1	3,315	-0.03%
2021/09/13	1	320.99	7.1	319.59	320.00	-6.1	3,394	-0.18%
2021/09/10	7	316.29	0	0.00	316.00	7	3,433	0.20%
2021/09/09	1	317.50	0	0.00	316.00	1	3,473	0.03%
2021/09/08	1	318.00	0	0.00	317.00	1	3,483	0.03%
2021/09/07	1	320.50	0	0.00	319.00	1	3,508	0.03%
2021/09/06	1	324.00	3	323.00	323.00	-2	3,521	-0.06%
2021/09/03	0.1	320.00	0	0.00	319.50	0.1	3,554	0.00%
2021/09/02	0	319.50	1	321.00	316.00	-1	3,590	-0.03%
2021/08/31	2.2	322.02	3.3	322.08	324.00	-1.1	3,634	-0.03%
2021/08/30	1	318.51	0	0.00	319.00	1	3,637	0.03%
2021/08/27	0	318.50	1	317.00	317.50	-1	3,625	-0.03%
2021/08/25	0	319.00	0	0.00	318.50	0	3,710	0.00%
2021/08/24	1.3	316.96	1	315.50	315.00	0.3	3,747	0.01%
2021/08/23	0	317.25	5	318.00	317.50	-5	3,764	-0.13%
2021/08/20	0.1	312.33	0	0.00	312.00	0.1	3,789	0.00%
2021/08/19	0	313.24	1	315.00	311.00	-1	3,821	-0.03%
2021/08/18	3	314.82	2.2	315.72	317.50	0.9	3,817	0.02%
2021/08/17	2	319.00	1.1	317.56	318.00	0.9	3,827	0.02%
2021/08/16	1	313.56	4.3	315.34	315.00	-3.3	3,806	-0.09%
2021/08/13	1	316.55	24	318.85	316.50	-23	3,893	-0.59%
2021/08/12	7.1	321.77	2	326.00	319.00	5.1	4,117	0.12%
2021/08/11	0	320.75	4	321.63	323.00	-4	4,271	-0.09%
2021/08/10	12.1	317.92	8	319.44	319.50	4.1	4,299	0.10%
2021/08/09	1	322.50	0	0.00	322.00	1	4,353	0.02%
2021/08/06	6	322.58	3	323.50	323.50	3	4,430	0.07%
2021/08/05	1.5	321.66	4	324.13	321.00	-2.6	4,593	-0.06%
2021/08/04	6.2	320.67	3	323.17	324.00	3.2	4,686	0.07%
2021/08/03	7	320.43	3.2	323.94	324.50	3.8	4,745	0.08%
2021/08/02	18.2	315.76	12	318.21	319.50	6.2	4,726	0.13%
2021/07/30	8.2	352.13	4.1	354.99	351.00	4.1	4,651	0.09%
2021/07/29	3.3	352.54	0	0.00	352.50	3.3	4,654	0.07%
2021/07/28	4	354.88	11	356.68	353.50	-7	4,637	-0.15%
2021/07/27	0.1	359.50	3	358.33	359.00	-2.9	4,622	-0.06%
2021/07/26	3.5	354.46	1	355.50	354.50	2.5	4,608	0.05%
2021/07/23	18.2	356.59	63.4	358.24	354.50	-45.2	4,590	-0.98%
2021/07/22	9.4	365.82	0.4	370.50	365.50	9.1	4,465	0.20%
2021/07/21	0	371.60	0	0.00	370.50	0	4,444	0.00%
2021/07/20	4.1	372.04	1	370.50	371.00	3.1	4,455	0.07%
2021/07/19	0.2	372.10	1	372.00	372.00	-0.8	4,485	-0.02%
2021/07/16	3	374.70	0	0.00	376.00	3	4,532	0.07%
2021/07/15	6.4	378.59	25	378.52	378.50	-18.6	4,558	-0.41%
2021/07/14	0.1	378.41	1.2	378.42	379.00	-1.1	4,583	-0.02%
2021/07/13	1.2	375.60	0	0.00	376.50	1.2	4,638	0.03%
2021/07/12	0	0.00	3	380.83	381.00	-3	4,720	-0.06%
2021/07/09	2.2	374.59	0	379.50	373.00	2.2	4,720	0.05%
2021/07/08	2	380.75	1	381.50	381.00	1	4,701	0.02%
2021/07/07	0.3	378.65	3	377.67	379.00	-2.7	4,734	-0.06%
2021/07/06	7	376.50	1.4	377.50	376.00	5.6	4,763	0.12%
2021/07/05	0	0.00	2.2	374.86	376.00	-2.2	4,778	-0.05%
2021/07/02	0.2	370.02	1	371.00	371.00	-0.8	4,796	-0.02%
2021/07/01	2	368.01	2	370.00	367.00	0	4,819	0.00%
2021/06/30	1	372.50	2	373.25	371.50	-1	4,824	-0.02%
2021/06/29	1	370.01	3	371.00	370.00	-2	4,815	-0.04%
2021/06/28	4	366.63	2	371.96	372.50	2	4,845	0.04%
2021/06/25	16.3	370.43	5.2	370.00	367.00	11.1	4,850	0.23%
2021/06/24	0	0.00	2	375.25	373.50	-2	4,818	-0.04%
2021/06/23	7.2	372.94	3	372.83	374.00	4.2	4,837	0.09%
2021/06/22	8.3	380.46	0	0.00	375.00	8.3	4,800	0.17%
2021/06/21	1	385.00	4	384.75	383.00	-3	4,767	-0.06%
2021/06/18	7.1	385.67	0	0.00	385.00	7.1	4,787	0.15%
2021/06/17	7	386.43	1	388.00	388.00	6	4,885	0.12%
2021/06/16	3	389.16	1	388.50	388.00	2	5,262	0.04%
2021/06/15	3	382.34	0	0.00	383.50	3	5,462	0.06%
2021/06/11	3	383.00	0	0.00	383.00	3	5,498	0.05%
2021/06/10	3	386.00	0	387.50	385.50	3	5,516	0.05%
2021/06/09	2	386.50	1	387.50	386.00	1	5,508	0.02%
2021/06/08	1	390.00	1	387.52	390.00	0	5,549	0.00%
2021/06/07	6	385.67	1	388.00	388.00	5	5,592	0.09%
2021/06/04	0	390.50	2	389.25	390.00	-2	5,593	-0.04%
2021/06/03	2.1	392.55	1	393.00	392.00	1.1	5,623	0.02%
2021/06/02	3	395.50	2	394.76	393.50	1	5,631	0.02%
2021/06/01	1	401.50	2.5	399.81	403.00	-1.5	5,623	-0.03%
2021/05/31	3	392.83	7	394.93	395.00	-4	5,653	-0.07%
2021/05/28	0	390.44	0	390.50	391.50	0	5,701	0.00%
2021/05/27	7	389.79	0	0.00	388.00	7	5,764	0.12%
2021/05/26	1	390.50	14.1	394.90	397.50	-13.1	5,787	-0.23%
2021/05/25	11	390.37	2	390.28	390.50	9	5,824	0.15%
2021/05/24	1	388.01	5.2	386.23	390.00	-4.2	5,912	-0.07%
2021/05/21	3.3	392.39	0.2	393.03	392.50	3.1	5,916	0.05%
2021/05/20	10.2	415.31	152	395.92	397.00	-141.8	5,847	-2.42%	大賣/鉅額交易
2021/05/19	163	409.55	9.8	402.93	409.50	153.2	5,622	2.72%	大買/鉅額交易
2021/05/18	2	376.75	5	380.00	384.00	-3	5,420	-0.06%
2021/05/17	3.1	366.07	2	370.50	368.00	1.1	5,395	0.02%
2021/05/14	6	384.56	8	374.88	380.00	-2	5,301	-0.04%
2021/05/13	6	379.67	20.3	378.08	379.50	-14.3	5,226	-0.27%
2021/05/12	2.1	364.68	18.1	348.60	361.50	-15.9	5,069	-0.31%
2021/05/11	13.7	373.41	4	364.53	367.50	9.6	4,957	0.19%
2021/05/10	0.1	388.42	2.8	390.40	387.00	-2.7	4,863	-0.05%
2021/05/07	13.1	390.92	2.3	389.28	391.00	10.8	4,846	0.22%
2021/05/06	4	381.16	0.5	388.88	380.50	3.5	4,815	0.07%
2021/05/05	0	383.00	1	382.00	380.50	-1	4,797	-0.02%
2021/05/04	12	378.29	11.1	375.03	378.00	0.9	4,775	0.02%
2021/05/03	4	378.87	2	378.25	376.50	2	4,794	0.04%
2021/04/29	1	377.50	2	376.50	376.00	-1	4,809	-0.02%
2021/04/28	1.1	373.50	0	0.00	372.00	1.1	4,827	0.02%
2021/04/27	2.2	372.96	1	376.50	375.00	1.2	4,869	0.03%
2021/04/26	1.1	379.98	1	381.00	380.00	0.1	4,835	0.00%
2021/04/23	3	376.67	0.4	376.50	378.00	2.6	4,836	0.05%
2021/04/22	2.5	374.15	0	0.00	373.50	2.5	4,845	0.05%
2021/04/20	2	384.50	0.1	383.00	383.00	1.9	4,875	0.04%
2021/04/19	4	392.63	2.3	394.12	385.50	1.7	4,906	0.03%
2021/04/16	4	380.48	5	378.66	388.00	-1	4,915	-0.02%
2021/04/15	3.1	371.97	1	371.00	373.00	2.1	4,955	0.04%
2021/04/14	3	369.17	0	0.00	370.50	3	5,037	0.06%
2021/04/13	2	374.25	0	0.00	370.50	2	5,034	0.04%
2021/04/12	0.2	375.00	1	375.50	374.50	-0.8	4,996	-0.02%
2021/04/09	1	372.01	0	0.00	371.50	1	4,964	0.02%
2021/04/08	0	372.00	0.1	374.00	374.50	0	4,949	0.00%
2021/04/07	0.1	371.00	0	0.00	371.50	0.1	4,921	0.00%
2021/04/06	1	370.00	2	370.50	369.00	-1	4,884	-0.02%
2021/04/01	0.1	371.50	0	0.00	371.50	0.1	4,854	0.00%
2021/03/31	3	375.16	0	0.00	372.50	3	4,845	0.06%
2021/03/30	1.4	374.86	1	378.50	377.00	0.4	4,807	0.01%
2021/03/29	0	372.50	6.6	367.94	374.00	-6.6	4,760	-0.14%
2021/03/26	0.1	365.00	0	0.00	365.00	0.1	4,719	0.00%
2021/03/25	3.2	363.23	2.1	365.22	365.00	1.2	4,693	0.03%
2021/03/24	28	371.07	29.1	369.90	366.00	-1.1	4,672	-0.02%
2021/03/23	0	0.00	0.3	368.28	365.50	-0.3	4,615	-0.01%
2021/03/22	4.4	370.85	2	372.75	368.50	2.4	4,554	0.05%
2021/03/19	8.7	375.01	6	373.92	377.50	2.7	4,421	0.06%
2021/03/18	168.7	357.76	151	358.00	358.00	17.7	4,050	0.44%	大買/大賣/
2021/03/17	7.1	326.36	0.1	325.00	325.50	7	3,831	0.18%
2021/03/16	1	332.00	2.2	332.45	331.00	-1.2	3,833	-0.03%
2021/03/15	1	324.94	1	327.33	326.00	0	3,842	0.00%
2021/03/12	1	323.77	3.5	324.43	323.50	-2.5	3,861	-0.06%
2021/03/11	2	318.46	2	316.50	317.50	0	3,843	0.00%
2021/03/09	2	312.50	2	313.00	313.00	0	3,805	0.00%
2021/03/08	0.5	315.50	1	317.50	315.50	-0.5	3,786	-0.01%
2021/03/05	1	310.00	0	0.00	311.00	1	3,755	0.03%
2021/03/04	1	312.49	0.1	313.50	313.50	0.9	3,770	0.02%
2021/03/03	1	308.99	3.5	311.85	316.50	-2.5	3,715	-0.07%
2021/03/02	0	0.00	8.3	313.23	307.50	-8.3	3,654	-0.23%
2021/02/26	0	0.00	2	305.00	304.00	-2	3,570	-0.06%
2021/02/25	7	304.86	1.7	303.64	305.50	5.3	3,501	0.15%
2021/02/24	0.1	301.00	5	302.10	300.50	-5	3,455	-0.14%
2021/02/23	1	290.50	0.2	290.50	290.50	0.8	3,341	0.02%
2021/02/22	4	290.50	2	293.25	290.00	2	3,340	0.06%
2021/02/18	0.2	288.00	1.1	289.00	289.00	-1	3,353	-0.03%
2021/02/17	0.1	290.00	3.2	291.09	289.50	-3.1	3,386	-0.09%
2021/02/05	0	0.00	0.1	288.50	288.50	-0.1	3,360	0.00%
2021/02/04	1	288.00	0.3	288.50	287.00	0.7	3,500	0.02%
2021/02/03	0	0.00	2	288.00	288.50	-2	3,563	-0.06%
2021/02/02	2	286.25	0.9	285.56	285.50	1.1	3,584	0.03%
2021/02/01	4	282.75	11.1	284.09	283.50	-7.1	3,573	-0.20%
2021/01/29	1	285.00	3.1	289.16	286.50	-2.1	3,572	-0.06%
2021/01/28	4	288.38	2	290.00	288.50	2	3,527	0.06%
2021/01/27	0	0.00	4	291.50	293.00	-4	3,502	-0.11%
2021/01/26	1	291.00	3	285.83	284.00	-2	3,422	-0.06%
2021/01/25	2	290.25	0	288.00	290.00	2	3,387	0.06%
2021/01/22	0.1	284.00	1	285.00	284.50	-0.9	3,353	-0.03%
2021/01/21	2	278.75	1	281.50	282.00	1	3,325	0.03%
2021/01/20	3	277.51	0	0.00	276.00	3	3,317	0.09%
2021/01/19	0.1	283.00	62.4	283.90	285.00	-62.3	3,273	-1.90%
2021/01/18	1	280.00	2	280.50	283.00	-1	3,348	-0.03%
2021/01/15	2	289.50	1.1	285.09	287.00	0.9	3,335	0.03%
2021/01/14	4.1	286.57	1	290.00	288.00	3.1	3,299	0.09%
2021/01/13	0	0.00	4	289.50	288.50	-4	3,275	-0.12%
2021/01/12	3.1	283.93	5	282.40	281.00	-2	3,224	-0.06%
2021/01/11	6.1	282.75	34.4	281.20	283.50	-28.4	3,167	-0.90%
2021/01/08	2	278.25	8.1	272.94	279.50	-6.1	3,081	-0.20%
2021/01/07	1	264.00	3.4	258.85	261.50	-2.4	2,927	-0.08%
2021/01/05	0.3	252.00	1	252.00	253.00	-0.7	2,828	-0.02%
2020/12/30	0	0.00	2	251.00	252.50	-2	2,829	-0.07%
2020/12/25	1	248.00	0	0.00	248.00	1	2,869	0.03%
2020/12/24	0.1	249.50	0	249.00	248.50	0	2,860	0.00%
2020/12/23	1	249.00	0	0.00	249.00	1	2,862	0.03%
2020/12/22	0.3	249.09	0	0.00	249.00	0.3	2,880	0.01%
2020/12/21	3.1	250.16	0	0.00	251.50	3.1	2,896	0.11%
2020/12/18	0	0.00	39	254.31	253.00	-39	2,881	-1.35%
2020/12/17	0	254.00	0	0.00	253.50	0	2,879	0.00%
2020/12/15	1	256.00	1	254.50	253.00	0	2,932	0.00%
2020/12/14	0	255.50	0	0.00	255.50	0	2,915	0.00%
2020/12/11	4	257.50	0	0.00	255.00	4	2,910	0.14%
2020/12/10	3	258.50	0	0.00	257.00	3	2,909	0.10%
2020/12/09	5	263.20	5	263.00	264.00	0	2,859	0.00%
2020/12/08	1	257.50	2	257.25	258.00	-1	2,808	-0.04%
2020/12/07	1	254.00	0	0.00	254.00	1	2,809	0.04%
2020/12/04	0	0.00	5	250.60	251.50	-5	2,752	-0.18%
2020/12/03	1	248.50	0	0.00	247.00	1	2,744	0.04%
2020/12/02	4	249.75	0	0.00	249.50	4	2,712	0.15%
2020/12/01	0	0.00	4	249.50	248.50	-4	2,724	-0.15%
2020/11/30	0	0.00	1	252.00	249.00	-1	2,789	-0.04%
2020/11/26	0	0.00	1	252.00	251.50	-1	2,766	-0.04%
2020/11/25	0	0.00	2	249.50	250.50	-2	2,774	-0.07%
2020/11/24	1	252.00	0	0.00	249.50	1	2,767	0.04%
2020/11/23	0	0.00	1	251.00	251.00	-1	2,775	-0.04%
2020/11/20	0.1	248.88	0	0.00	248.50	0.1	2,767	0.00%
2020/11/19	0	0.00	2.5	251.20	251.00	-2.5	2,752	-0.09%
2020/11/18	1	253.00	0	0.00	251.50	1	2,734	0.04%
2020/11/17	0	0.00	0	249.00	250.00	0	2,711	0.00%
2020/11/16	0	0.00	32	248.56	249.50	-32	2,727	-1.17%
2020/11/13	6	244.33	64	245.76	246.00	-58	2,708	-2.14%
2020/11/12	5.2	245.58	0	0.00	244.00	5.2	2,721	0.19%
2020/11/11	1	239.00	4	245.88	248.50	-3	2,655	-0.11%
2020/11/10	44	241.89	0	0.00	241.50	44	2,672	1.65%
2020/11/06	0	244.50	0	0.00	245.00	0	2,889	0.00%
2020/11/05	0	0.00	1.1	244.94	243.00	-1.1	2,903	-0.04%
2020/11/04	0.1	242.00	0	0.00	242.00	0.1	2,939	0.00%
2020/11/03	1	243.00	0	0.00	243.00	1	2,976	0.03%
2020/11/02	1	241.00	0	0.00	242.00	1	3,044	0.03%
2020/10/29	1	245.00	2.4	247.25	245.50	-1.4	3,127	-0.04%
2020/10/28	3	248.33	0	0.00	249.50	3	3,114	0.10%
2020/10/27	0	0.00	5	248.10	248.50	-5	3,098	-0.16%
2020/10/26	1	254.00	2.1	255.54	247.50	-1.1	3,092	-0.03%
2020/10/23	4	242.50	0	0.00	242.50	4	3,009	0.13%
2020/10/20	10	236.55	47	237.73	237.50	-37	3,013	-1.23%
2020/10/19	0	0.00	275.3	242.91	242.00	-275.3	3,005	-9.16%	大賣/鉅額交易
2020/10/16	0	0.00	4	242.50	242.50	-4	3,012	-0.13%
2020/10/15	4	242.50	350	243.24	243.00	-346	3,038	-11.39%	大賣/鉅額交易
2020/10/14	1	244.50	0	0.00	246.50	1	3,061	0.03%
2020/10/13	1	249.00	0	0.00	247.50	1	3,064	0.03%
2020/10/12	0	0.00	1	251.00	254.00	-1	3,091	-0.03%
2020/10/08	1	250.00	7	248.86	251.00	-6	3,095	-0.19%
2020/10/06	1	246.00	0	0.00	247.50	1	3,103	0.03%
2020/10/05	7	246.36	1	247.00	247.00	6	3,110	0.19%
2020/09/29	1	251.00	0	0.00	249.50	1	3,124	0.03%
2020/09/25	0	0.00	2	251.50	246.50	-2	3,177	-0.06%
2020/09/24	0	0.00	1	251.00	253.50	-1	3,171	-0.03%
2020/09/16	0	254.50	150	255.99	256.00	-150	3,443	-4.36%	大賣/鉅額交易
2020/09/15	0	0.00	1	255.00	256.50	-1	3,508	-0.03%
2020/09/14	0	0.00	20	255.00	256.00	-20	3,577	-0.56%
2020/09/11	0	0.00	0.2	251.00	251.50	-0.2	3,608	-0.01%
2020/09/10	2	255.50	2	255.50	254.50	0	3,626	0.00%
2020/09/09	0.1	247.00	0	0.00	247.50	0.1	3,624	0.00%
2020/09/04	0.6	248.00	0	0.00	248.50	0.6	3,748	0.02%
2020/09/03	0	0.00	1	252.50	252.50	-1	3,775	-0.03%
2020/09/02	1	242.50	0	0.00	246.50	1	3,710	0.03%
2020/09/01	1.1	245.50	0	0.00	246.50	1.1	3,708	0.03%
2020/08/31	2.1	244.43	0	0.00	243.00	2.1	3,708	0.06%
2020/08/28	1	248.00	1	247.50	247.00	0	3,706	0.00%
2020/08/27	0.1	248.00	0	0.00	249.00	0.1	3,710	0.00%
2020/08/26	0	0.00	2	249.50	253.00	-2	3,695	-0.05%
2020/08/25	1.1	247.93	3	247.50	248.00	-1.9	3,678	-0.05%
2020/08/24	0.1	247.00	0	0.00	247.50	0.1	3,699	0.00%
2020/08/21	1	251.93	1	248.50	249.50	0	3,690	0.00%
2020/08/20	2	244.75	0	0.00	246.00	2	3,648	0.05%
2020/08/18	103	249.41	0	0.00	253.50	103	3,550	2.90%	大買/鉅額交易
2020/08/17	27	247.19	1	251.50	251.50	26	3,501	0.74%
2020/08/14	328	243.35	1	245.00	245.00	327	3,453	9.47%	大買/鉅額交易
2020/08/13	344	233.21	6.1	237.12	242.00	337.9	3,394	9.96%	大買/鉅額交易
2020/08/12	2	228.25	0	0.00	227.00	2	3,199	0.06%
2020/08/11	1	229.50	1	232.50	229.50	0	3,147	0.00%
2020/08/10	1	232.00	0	0.00	230.50	1	3,169	0.03%
2020/08/07	1	227.00	0	0.00	230.00	1	3,206	0.03%
2020/08/05	0	0.00	1	220.50	224.50	-1	3,086	-0.03%
2020/08/03	1	213.50	0	0.00	213.00	1	2,985	0.03%
2020/07/29	0	215.00	1.1	216.83	214.50	-1.1	2,955	-0.04%
2020/07/28	1	214.50	0	0.00	216.00	1	2,963	0.03%
2020/07/27	0	0.00	1	214.50	214.00	-1	2,977	-0.03%
2020/07/24	10	218.50	6	219.00	218.00	4	2,956	0.14%
2020/07/23	1	225.00	0	0.00	225.00	1	2,922	0.03%
2020/07/22	5	224.50	2	224.25	224.50	3	2,898	0.10%
2020/07/21	0	0.00	3	225.33	224.50	-3	2,886	-0.10%
2020/07/20	0	0.00	1	224.50	224.50	-1	2,870	-0.03%
2020/07/17	2	220.50	0	0.00	220.00	2	2,850	0.07%
2020/07/16	1	219.50	0	0.00	219.50	1	2,866	0.03%
2020/07/13	1	219.50	0	0.00	219.00	1	2,838	0.04%
2020/07/10	1	222.00	0	0.00	218.00	1	2,849	0.04%
2020/07/09	0	0.00	1	223.50	221.00	-1	2,848	-0.04%
2020/07/08	0.4	225.50	1	223.00	225.50	-0.6	2,822	-0.02%
2020/07/07	11	220.41	0.1	221.50	221.50	10.9	2,796	0.39%
2020/07/06	0	0.00	6	218.17	218.50	-6	2,768	-0.22%
2020/07/02	0	0.00	6	217.00	218.00	-6	2,784	-0.22%
2020/07/01	1	215.50	3	216.50	216.00	-2	2,797	-0.07%
2020/06/30	1	215.50	0	218.00	216.00	1	2,813	0.04%
2020/06/29	3	215.83	0	0.00	215.50	3	2,822	0.11%
2020/06/24	3	224.17	0	0.00	223.50	3	2,765	0.11%
2020/06/23	1.1	245.00	0	0.00	246.50	1.1	2,682	0.04%
2020/06/22	0	0.00	40.3	243.01	245.00	-40.3	2,607	-1.55%
2020/06/19	0	0.00	1	238.00	236.50	-1	2,577	-0.04%
2020/06/18	0	234.00	0	0.00	235.00	0	2,518	0.00%
2020/06/17	0	0.00	3	230.17	231.00	-3	2,495	-0.12%
2020/06/16	0	0.00	1.1	229.95	230.00	-1.1	2,541	-0.04%
2020/06/12	0	0.00	1	227.50	226.00	-1	2,539	-0.04%
2020/06/11	1	227.00	2	227.25	229.50	-1	2,536	-0.04%
2020/06/10	1	225.49	2.1	224.26	225.00	-1.1	2,514	-0.04%
2020/06/09	1	220.50	2	221.00	220.50	-1	2,529	-0.04%
2020/06/08	1	219.50	0	0.00	220.00	1	2,557	0.04%
2020/06/05	0	218.00	0	0.00	219.00	0	2,557	0.00%
2020/06/04	0	0.00	0	216.50	217.00	0	2,582	0.00%
2020/06/03	1	216.50	3	215.33	216.50	-2	2,595	-0.08%
2020/05/28	5	210.00	0	0.00	209.00	5	2,550	0.20%
2020/05/22	0	0.00	17	203.88	204.50	-17	2,580	-0.66%
2020/05/21	0.1	206.50	0	0.00	206.50	0.1	2,575	0.00%
2020/05/20	0.1	206.50	0	0.00	205.50	0.1	2,544	0.00%
2020/05/19	0	0.00	4	209.13	210.50	-4	2,505	-0.16%
2020/05/18	1	203.00	0	0.00	202.00	1	2,456	0.04%
2020/05/15	15	205.17	0	0.00	207.00	15	2,443	0.61%
2020/05/14	5.1	207.99	0	0.00	208.00	5.1	2,383	0.21%
2020/05/13	0	0.00	4	201.50	201.50	-4	2,306	-0.17%
2020/05/12	2	200.00	0	0.00	201.00	2	2,314	0.09%
2020/05/06	0	0.00	1	197.00	196.00	-1	2,272	-0.04%
2020/05/05	1	199.00	0	0.00	198.00	1	2,273	0.04%
2020/05/04	1	196.50	0	0.00	198.50	1	2,273	0.04%
2020/04/30	5	202.10	1	202.50	202.50	4	2,251	0.18%
2020/04/29	1	201.50	0	0.00	202.50	1	2,230	0.04%
2020/04/28	21	199.40	0	0.00	199.00	21	2,229	0.94%
2020/04/27	0	0.00	1	198.00	197.00	-1	2,265	-0.04%
2020/04/24	12	193.79	0	0.00	193.00	12	2,253	0.53%
2020/04/21	2	195.25	1	196.50	193.50	1	2,224	0.04%
2020/04/20	1	197.00	0	0.00	197.00	1	2,193	0.05%
2020/04/17	2	197.25	0	0.00	198.00	2	2,186	0.09%
2020/04/16	1	196.00	0	0.00	196.50	1	2,165	0.05%
2020/04/10	10	197.00	0	0.00	197.50	10	2,090	0.48%
2020/04/09	1	195.50	0	0.00	195.00	1	2,082	0.05%
2020/04/08	2	195.00	1	195.50	195.50	1	2,062	0.05%
2020/04/07	1	200.00	0	0.00	196.00	1	2,035	0.05%
2020/04/06	0	0.00	1	194.00	197.00	-1	2,003	-0.05%
2020/03/31	0	0.00	1	204.50	204.50	-1	1,923	-0.05%
2020/03/30	1	193.00	2	192.00	193.00	-1	1,867	-0.05%
2020/03/27	2	189.25	4	192.50	192.00	-2	1,830	-0.11%
2020/03/26	20	186.00	2	183.50	186.00	18	1,776	1.01%
2020/03/25	21	180.74	2	183.50	180.00	19	1,753	1.08%
2020/03/20	30	174.87	27	173.57	175.00	3	1,678	0.18%
2020/03/19	1	178.00	0	0.00	173.00	1	1,594	0.06%
2020/03/17	0	0.00	1	185.00	185.00	-1	1,511	-0.07%
2020/03/13	53	184.78	0	0.00	190.00	53	1,435	3.69%
2020/03/11	27	198.00	1	198.00	197.50	26	1,316	1.98%
2020/02/27	1	208.50	1	207.00	206.00	0	1,249	0.00%
2020/02/26	0	0.00	1	210.50	209.50	-1	1,244	-0.08%
2020/02/24	1	211.50	1	212.50	213.00	0	1,263	0.00%
2020/02/19	0	0.00	1	216.50	217.00	-1	1,357	-0.07%
2020/02/18	1	214.00	0	0.00	215.50	1	1,423	0.07%
2020/02/14	0	0.00	1	219.50	219.00	-1	1,537	-0.07%
2020/02/13	2	219.00	0	0.00	218.00	2	1,543	0.13%
2020/02/11	1	219.00	0	0.00	219.00	1	1,529	0.07%
2020/02/07	0	0.00	2	222.00	223.00	-2	1,538	-0.13%
2020/02/06	1	222.50	0.6	222.00	221.50	0.4	1,547	0.03%
2020/02/05	0	0.00	1	222.50	221.00	-1	1,540	-0.06%
2020/02/04	1.1	220.10	0	0.00	222.00	1.1	1,542	0.07%
2020/01/30	0	0.00	1	226.00	222.50	-1	1,531	-0.07%
2020/01/20	0	0.00	1	236.00	236.00	-1	1,480	-0.07%
2020/01/17	0	0.00	1	234.50	235.50	-1	1,496	-0.07%
2020/01/14	1	236.50	0	235.50	236.00	1	1,505	0.06%
2020/01/10	4	234.50	0	0.00	234.50	4	1,500	0.27%
2020/01/09	0	0.00	1	233.00	235.00	-1	1,492	-0.07%
2020/01/06	0	231.00	0	0.00	232.50	0	1,530	0.00%
2020/01/02	2	232.00	0	0.00	232.00	2	1,530	0.13%
2019/12/23	0	0.00	0.2	234.00	235.50	-0.2	1,667	-0.01%
2019/12/19	0.1	233.00	0	0.00	233.00	0.1	1,660	0.01%
2019/12/16	0	0.00	1	233.00	233.50	-1	1,616	-0.06%
2019/12/10	1	232.00	1	231.00	233.50	0	1,585	0.00%
2019/12/06	0	0.00	2	232.00	231.00	-2	1,580	-0.13%
2019/12/05	1	232.50	0	0.00	233.50	1	1,577	0.06%
2019/11/29	0	0.00	1	229.50	230.50	-1	1,559	-0.06%
2019/11/27	0	0.00	2	235.00	233.00	-2	1,546	-0.13%
2019/11/26	0	0.00	1	234.50	232.00	-1	1,539	-0.06%
2019/11/22	0	0.00	1	238.00	241.00	-1	1,453	-0.07%
2019/11/21	20	240.00	0	0.00	241.00	20	1,438	1.39%
2019/11/20	0	0.00	4	239.13	240.00	-4	1,414	-0.28%
2019/11/19	1	233.00	1	237.50	237.50	0	1,379	0.00%
2019/11/18	2	227.25	1.1	229.93	230.00	0.9	1,335	0.07%
2019/11/15	0	0.00	0.1	226.50	227.50	-0.1	1,309	0.00%
2019/11/14	2	228.00	2.7	227.16	226.50	-0.7	1,245	-0.06%
2019/11/11	1	210.00	0	0.00	211.00	1	1,163	0.09%
2019/11/04	0.1	211.00	0	0.00	212.00	0.1	1,175	0.00%
2019/10/28	1.1	209.55	0	0.00	211.50	1.1	1,247	0.08%
2019/10/23	0	0.00	1	210.50	211.50	-1	1,251	-0.08%
2019/10/16	0	0.00	3	204.50	207.00	-3	1,271	-0.24%
2019/10/14	0	0.00	0.4	200.00	200.00	-0.4	1,239	-0.03%
2019/10/03	1	198.00	0	0.00	199.00	1	1,233	0.08%
2019/10/01	3	200.00	0	0.00	199.00	3	1,249	0.24%
2019/09/25	0	0.00	0.1	211.50	212.00	-0.1	1,228	-0.01%
2019/09/20	0	0.00	1	210.00	211.00	-1	1,244	-0.08%
2019/09/18	0	0.00	1	210.00	210.00	-1	1,237	-0.08%
2019/09/16	0	0.00	0	209.00	209.00	0	1,235	0.00%
2019/09/10	0	0.00	1	207.50	207.50	-1	1,249	-0.08%
2019/08/27	1	200.00	0	0.00	201.00	1	1,209	0.08%
2019/08/23	1	201.00	1.2	200.58	200.50	-0.2	1,212	-0.02%
2019/08/14	1	202.50	0	0.00	201.50	1	1,232	0.08%
2019/08/07	25	203.30	0	0.00	204.50	25	1,230	2.03%
2019/08/05	11.1	207.14	0	0.00	205.50	11.1	1,203	0.92%
2019/08/01	11	214.68	0.1	216.50	214.50	10.9	1,170	0.93%
2019/07/31	13	216.62	0	0.00	222.00	13	1,140	1.14%
2019/07/30	0	0.00	0.1	222.00	223.50	-0.1	1,110	-0.01%
2019/07/26	55	219.27	0	0.00	217.50	55	1,100	5.00%
2019/07/25	43	222.40	0	0.00	220.00	43	1,089	3.95%
2019/07/24	0	0.00	1	226.00	226.00	-1	1,072	-0.09%
2019/07/15	0	0.00	5	218.00	217.00	-5	999	-0.50%
2019/07/12	1	215.50	0	0.00	215.50	1	987	0.10%
2019/07/09	4	215.50	0	0.00	216.00	4	1,007	0.40%
2019/07/04	0.2	228.00	0	0.00	228.00	0.2	967	0.02%
2019/07/01	0	0.00	1	226.50	223.50	-1	939	-0.11%
2019/06/27	0	0.00	2	226.00	225.50	-2	936	-0.21%
2019/06/25	0	0.00	0	224.00	223.00	0	944	0.00%
2019/06/20	0	0.00	2	227.50	226.50	-2	941	-0.21%
2019/06/17	5	220.00	0	0.00	218.00	5	939	0.53%
2019/06/13	0	0.00	0.1	218.00	218.00	-0.1	936	-0.01%
2019/06/04	0	0.00	1	217.00	216.50	-1	966	-0.10%
2019/05/29	1	213.50	0	0.00	213.00	1	975	0.10%
2019/05/17	1	215.50	0	0.00	215.00	1	985	0.10%
2019/05/15	1	213.00	0	0.00	215.00	1	980	0.10%
2019/05/14	3	215.17	0	0.00	214.00	3	982	0.31%
2019/05/09	2	224.25	0	0.00	223.00	2	1,012	0.20%
2019/05/08	1	228.00	4	230.25	230.00	-3	1,003	-0.30%
2019/05/02	0	0.00	1	237.00	238.50	-1	1,018	-0.10%
2019/04/02	0	0.00	1	226.00	225.50	-1	1,068	-0.09%
2019/03/29	0	0.00	0.1	222.00	223.00	-0.1	1,046	-0.01%
2019/03/25	1	220.50	0	0.00	219.00	1	1,100	0.09%
2019/02/18	0	0.00	2	228.00	228.00	-2	1,309	-0.15%
2019/02/13	0.3	227.00	0	0.00	227.00	0.3	1,381	0.02%
2019/02/11	0.6	228.00	0	0.00	229.00	0.6	1,378	0.04%
2019/01/16	0	0.00	0.6	224.50	226.00	-0.6	1,387	-0.04%
2019/01/08	0	0.00	1	214.00	216.00	-1	1,445	-0.07%
2019/01/07	1	212.00	0	0.00	216.00	1	1,448	0.07%
2018/12/28	0	0.00	1	200.50	201.50	-1	1,462	-0.07%
2018/12/24	0	0.00	2	199.75	202.50	-2	1,501	-0.13%
2018/12/06	0	0.00	1	212.00	212.00	-1	1,436	-0.07%
2018/12/04	1	219.50	0	0.00	219.50	1	1,420	0.07%
2018/12/03	0	0.00	1	225.00	225.00	-1	1,413	-0.07%
2018/11/29	1.4	220.50	0	0.00	218.00	1.4	1,368	0.10%
2018/11/28	0	0.00	0.2	220.50	220.50	-0.2	1,353	-0.02%
2018/11/16	0	0.00	1	217.50	217.50	-1	1,279	-0.08%
2018/11/14	1	212.00	0	0.00	208.00	1	1,238	0.08%
2018/10/25	0	0.00	1	228.00	228.00	-1	1,317	-0.08%
2018/10/24	1	229.00	0	0.00	229.00	1	1,369	0.07%
2018/10/19	1	228.00	0	0.00	229.00	1	1,366	0.07%
2018/10/03	2	254.25	0	0.00	252.00	2	1,438	0.14%
2018/10/02	0.2	261.50	0	0.00	263.00	0.2	1,442	0.01%
2018/10/01	0	0.00	1	266.50	267.50	-1	1,453	-0.07%
2018/09/14	0	0.00	0.2	251.00	251.00	-0.2	1,533	-0.01%
2018/09/11	1	256.00	0	0.00	256.00	1	1,559	0.06%
2018/09/10	0	0.00	1	259.00	257.50	-1	1,584	-0.06%
2018/09/05	0.2	255.00	0	0.00	256.00	0.2	1,597	0.01%
2018/08/31	0	0.00	1	261.50	261.50	-1	1,607	-0.06%
2018/08/29	0	0.00	1	257.50	257.50	-1	1,605	-0.06%
2018/08/15	1	244.00	0	0.00	243.00	1	1,583	0.06%
2018/08/14	1	250.50	0	0.00	249.50	1	1,553	0.06%
2018/08/13	2	252.00	0	0.00	254.50	2	1,520	0.13%
2018/08/10	0.2	267.00	0	0.00	268.00	0.2	1,492	0.01%
2018/08/03	0	0.00	0.1	267.00	268.00	-0.1	1,589	0.00%
2018/08/02	0	0.00	2	268.00	267.00	-2	1,600	-0.12%
2018/07/18	0	0.00	1	262.00	263.50	-1	1,466	-0.07%
2018/07/17	0	0.00	1.2	258.61	257.00	-1.2	1,427	-0.09%
2018/07/12	0	0.00	1	253.50	257.50	-1	1,389	-0.07%
2018/07/11	2.8	256.77	1	253.50	254.00	1.8	1,384	0.13%
2018/07/09	0.3	261.50	0	0.00	261.50	0.3	1,355	0.02%
2018/07/06	1	258.00	0	0.00	258.00	1	1,330	0.08%
2018/07/05	0	0.00	0.3	261.00	261.00	-0.3	1,321	-0.02%
2018/07/03	0.1	261.00	0	0.00	260.00	0.1	1,321	0.00%
2018/06/29	0	0.00	1	276.00	278.50	-1	1,283	-0.08%
2018/06/27	0	0.00	1	278.00	276.50	-1	1,255	-0.08%
2018/06/25	1	273.00	0	0.00	274.00	1	1,236	0.08%
2018/06/06	0	0.00	1	280.00	280.00	-1	1,171	-0.09%
2018/06/05	0.2	278.00	0	0.00	278.50	0.2	1,170	0.02%
2018/06/01	0	0.00	2	277.50	277.50	-2	1,169	-0.17%
2018/05/31	1	271.50	0	0.00	271.50	1	1,161	0.09%
2018/05/25	0.1	274.50	0	0.00	274.50	0.1	1,165	0.01%
2018/05/22	0.3	275.00	0	0.00	275.00	0.3	1,199	0.03%
2018/05/09	0.5	276.50	0	0.00	276.50	0.5	1,283	0.04%
2018/05/04	0.5	276.00	0	0.00	276.00	0.5	1,274	0.04%
2018/04/16	0.2	276.50	0	0.00	276.50	0.2	1,360	0.01%
2018/04/13	0	0.00	1	282.00	281.50	-1	1,403	-0.07%
2018/03/23	1	269.50	0	0.00	270.50	1	1,374	0.07%
2018/03/15	0	0.00	0.4	276.00	275.00	-0.4	1,373	-0.03%
2018/03/14	0	0.00	0.8	273.00	274.00	-0.8	1,376	-0.05%
2018/03/07	0	0.00	1	272.00	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	2	267.25	1	271.50	271.50	1	1,424	0.07%
2018/03/01	1	273.00	0	0.00	273.00	1	1,403	0.07%
2018/02/27	0	0.00	1	277.50	277.00	-1	1,392	-0.07%
2018/02/26	0.2	272.00	0	0.00	272.00	0.2	1,368	0.01%
2018/02/09	0	0.00	0.4	270.50	271.50	-0.4	1,359	-0.03%
2018/02/08	0	0.00	1	273.00	274.00	-1	1,357	-0.07%
2018/02/06	1	268.00	0	0.00	270.00	1	1,348	0.07%
2018/02/01	0	0.00	1	283.00	283.00	-1	1,321	-0.08%
2018/01/17	0	0.00	1	274.50	276.00	-1	1,228	-0.08%
2018/01/15	0	0.00	1.1	267.94	268.00	-1.1	1,183	-0.09%
2018/01/11	0	0.00	1	265.00	265.50	-1	1,200	-0.08%
2018/01/09	4.1	263.63	0.2	264.00	262.50	3.9	1,182	0.33%