華碩 (2357)-凱基-高雄券商分點個股進出

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
426.0
漲跌
▲7.0
漲幅
+1.67%
成交量
1,942張
產業
上市電腦週邊類股
1256人加入追蹤

立即追蹤
本地時間:13:30

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－凱基-高雄券商分點個股進出

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

凱基-高雄券商分點個股進出
凱基-高雄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
2024/04/29	4	424.50	1	426.00	426.00	3	3,597	0.08%
2024/04/26	1	418.00	2	417.50	419.00	-1	3,638	-0.03%
2024/04/25	5	412.10	2	414.50	412.00	3	3,660	0.08%
2024/04/24	11	418.95	1	420.50	420.50	10	3,692	0.27%
2024/04/23	16.1	412.40	28	411.05	409.50	-11.9	3,739	-0.32%
2024/04/22	15	412.50	14	414.11	413.50	1	3,758	0.03%
2024/04/19	10.1	410.97	10	413.45	413.50	0.1	3,769	0.00%
2024/04/16	0	426.50	0	0.00	425.50	0	3,796	0.00%
2024/04/15	0	439.00	0	0.00	440.50	0	3,792	0.00%
2024/04/11	1	440.50	2.2	443.64	453.50	-1.2	3,815	-0.03%
2024/04/10	1	438.00	2.1	440.43	435.00	-1.1	3,840	-0.03%
2024/04/08	5	421.10	0	0.00	426.00	5	3,980	0.13%
2024/04/03	0	0.00	5	422.90	422.50	-5	4,027	-0.12%
2024/03/29	0.1	428.00	0	0.00	429.50	0.1	4,283	0.00%
2024/03/28	0	0.00	1	421.50	423.50	-1	4,393	-0.02%
2024/03/25	0	0.00	2	423.00	423.50	-2	4,795	-0.04%
2024/03/22	7	424.50	11	426.32	421.50	-4	4,875	-0.08%
2024/03/21	10	415.50	7	418.71	420.00	3	4,920	0.06%
2024/03/20	1	416.48	8.8	416.43	414.00	-7.8	4,950	-0.16%
2024/03/19	10.2	411.99	11.1	410.87	407.50	-0.9	4,959	-0.02%
2024/03/18	11.6	409.54	1	403.00	408.50	10.6	4,989	0.21%
2024/03/15	3	428.00	5	429.10	429.00	-2	4,836	-0.04%
2024/03/14	10	432.00	9	432.56	433.50	1	4,770	0.02%
2024/03/13	6.1	440.09	5	441.00	436.00	1.1	4,775	0.02%
2024/03/12	9.1	441.18	6	444.25	441.00	3.1	4,735	0.07%
2024/03/11	2.1	441.99	0	0.00	444.00	2.1	4,728	0.04%
2024/03/07	2	461.75	0.3	466.00	462.00	1.8	4,712	0.04%
2024/03/06	1.3	468.10	2.1	468.12	471.00	-0.9	4,743	-0.02%
2024/03/05	0	0.00	4	462.13	466.00	-4	4,858	-0.08%
2024/03/04	0	0.00	4	459.25	457.00	-4	4,889	-0.08%
2024/03/01	0.1	460.00	4	459.88	457.00	-3.9	4,918	-0.08%
2024/02/29	2	450.00	6	455.58	455.00	-4	4,952	-0.08%
2024/02/27	8	457.69	10	455.30	454.50	-2	4,896	-0.04%
2024/02/26	7	470.21	10	469.85	470.50	-3	4,825	-0.06%
2024/02/23	12	482.33	25	477.18	474.00	-13	4,846	-0.27%
2024/02/22	1	469.00	10	462.50	469.00	-9	4,865	-0.18%
2024/02/21	0.1	476.00	11	477.72	469.00	-10.9	4,870	-0.22%
2024/02/20	0	0.00	11	472.91	473.00	-11	4,942	-0.22%
2024/02/19	0	0.00	1	470.00	477.50	-1	5,000	-0.02%
2024/02/16	12.1	482.34	16.3	482.18	479.50	-4.2	5,085	-0.08%
2024/02/15	20	462.63	9	461.56	464.00	11	5,204	0.21%
2024/02/05	0	0.00	5	450.00	452.00	-5	5,142	-0.10%
2024/02/02	0	0.00	1.5	453.33	455.00	-1.5	5,119	-0.03%
2024/02/01	1	446.50	2.1	445.03	447.00	-1.1	5,091	-0.02%
2024/01/31	2	445.00	1.2	449.33	445.50	0.8	5,090	0.02%
2024/01/30	17.1	445.75	5	446.40	447.50	12.1	5,053	0.24%
2024/01/29	10	442.80	1	444.50	444.00	9	5,036	0.18%
2024/01/26	11	447.27	33	439.33	439.00	-22	5,032	-0.44%
2024/01/25	10	457.55	12	456.83	458.00	-2	4,986	-0.04%
2024/01/24	6	457.25	4.1	458.67	455.00	1.9	4,978	0.04%
2024/01/23	5	458.40	5	457.00	456.50	0	4,994	0.00%
2024/01/22	18	458.67	13	458.19	459.50	5	4,992	0.10%
2024/01/18	16.1	447.76	6.5	450.12	445.00	9.6	4,973	0.19%
2024/01/17	14.1	441.08	14	438.21	439.00	0.1	4,938	0.00%
2024/01/16	16	441.78	26	440.50	440.50	-10	4,893	-0.20%
2024/01/15	1	448.00	5	447.00	447.00	-4	4,876	-0.08%
2024/01/12	3.3	450.58	12	451.38	448.50	-8.8	4,950	-0.18%
2024/01/11	2	456.50	2	458.50	461.00	0	4,942	0.00%
2024/01/10	3.2	460.00	4	460.50	461.00	-0.8	5,046	-0.02%
2024/01/09	15	456.63	5	456.50	455.00	10	5,028	0.20%
2024/01/08	2.1	461.19	1	455.00	453.50	1.1	5,006	0.02%
2024/01/05	10	456.30	7	456.93	454.00	3	5,020	0.06%
2024/01/04	48	462.54	0	0.00	454.00	48	5,018	0.96%
2024/01/03	23.2	471.32	74	465.28	465.00	-50.8	4,963	-1.02%
2024/01/02	24.1	489.16	14	483.14	485.00	10.1	4,821	0.21%
2023/12/29	11	491.95	15	489.08	489.50	-4	4,807	-0.08%
2023/12/28	6	495.06	7	493.65	492.00	-1	4,790	-0.02%
2023/12/27	26	482.92	16	485.91	491.50	10	4,704	0.21%
2023/12/26	3	471.67	14	472.57	472.00	-11	4,594	-0.24%
2023/12/25	21	469.33	17	471.00	471.50	4	4,568	0.09%
2023/12/22	4	451.00	5.5	451.91	453.50	-1.5	4,482	-0.03%
2023/12/21	6	454.58	9	456.11	453.50	-3	4,442	-0.07%
2023/12/20	8	449.31	15.2	448.98	450.00	-7.2	4,300	-0.17%
2023/12/19	4	430.75	12.2	427.54	424.50	-8.2	4,074	-0.20%
2023/12/18	3.1	424.07	3.8	422.23	428.50	-0.8	4,019	-0.02%
2023/12/15	8.1	407.63	3	408.83	406.00	5.1	3,923	0.13%
2023/12/14	2.3	409.83	2	408.25	411.00	0.3	3,868	0.01%
2023/12/13	10	408.10	9.3	402.76	407.50	0.8	3,860	0.02%
2023/12/12	5.1	395.08	0	0.00	393.00	5.1	3,819	0.13%
2023/12/11	7	397.00	7	394.29	396.50	0	3,836	0.00%
2023/12/08	1	399.50	3.4	399.30	398.50	-2.4	3,873	-0.06%
2023/12/06	0	0.00	1	392.00	393.50	-1	4,151	-0.02%
2023/12/05	4	385.00	3	389.67	390.50	1	4,148	0.02%
2023/12/04	5	386.60	2	387.00	387.00	3	4,144	0.07%
2023/12/01	21	388.36	1	389.99	388.00	20	4,185	0.48%
2023/11/30	1	385.50	26	383.96	393.50	-25	4,223	-0.59%
2023/11/29	0.1	385.25	0	0.00	390.00	0.1	4,136	0.00%
2023/11/28	10	381.85	4.1	385.40	385.50	5.9	4,131	0.14%
2023/11/27	1.1	376.36	0	0.00	377.00	1.1	4,197	0.03%
2023/11/22	10	387.00	10	385.00	384.50	0	4,378	0.00%
2023/11/21	2	390.00	17	388.53	389.00	-15	4,530	-0.33%
2023/11/20	7	387.14	11	387.23	391.00	-4	4,816	-0.08%
2023/11/17	5	383.10	4.5	389.67	392.50	0.5	5,104	0.01%
2023/11/16	17.5	386.92	18.1	379.81	380.50	-0.5	5,189	-0.01%
2023/11/15	14	396.50	13.1	395.75	391.50	1	5,213	0.02%
2023/11/14	8.1	389.30	9.5	390.77	396.00	-1.4	5,241	-0.03%
2023/11/13	2	359.50	8	356.69	360.00	-6	5,176	-0.12%
2023/11/10	15	352.93	7	354.42	355.50	8	5,331	0.15%
2023/11/08	10	356.20	0	0.00	357.50	10	5,787	0.17%
2023/11/07	1	358.91	20	356.03	353.50	-19	5,860	-0.32%
2023/11/06	0	360.50	2	358.50	360.50	-2	6,014	-0.03%
2023/11/03	1	353.00	0	0.00	355.00	1	6,291	0.02%
2023/11/02	0	0.00	2	351.00	351.00	-2	6,358	-0.03%
2023/11/01	5	338.90	6	340.67	343.00	-1	6,433	-0.02%
2023/10/31	6	339.66	2	338.00	338.00	4	6,505	0.06%
2023/10/30	2	345.50	2	347.25	346.50	0	6,606	0.00%
2023/10/27	1	354.00	0.3	354.50	346.50	0.7	6,804	0.01%
2023/10/26	1.1	336.21	1	339.00	339.00	0.1	7,144	0.00%
2023/10/25	0.3	342.50	6	345.50	342.50	-5.7	7,546	-0.08%
2023/10/24	5	336.20	8	338.75	341.00	-3	7,672	-0.04%
2023/10/23	5	334.30	6	335.50	334.00	-1	7,865	-0.01%
2023/10/20	18.3	334.91	7	333.50	337.00	11.3	8,435	0.13%
2023/10/19	32	342.55	25	341.48	344.50	7	8,786	0.08%
2023/10/18	14.4	352.26	13.2	351.70	350.50	1.3	8,958	0.01%
2023/10/17	27	362.65	27.5	362.02	360.50	-0.5	8,836	-0.01%
2023/10/16	6	362.83	10	361.05	363.00	-4	8,822	-0.05%
2023/10/13	6	372.67	10.1	369.97	365.00	-4.1	8,882	-0.05%
2023/10/12	8	378.44	8	377.94	377.50	0	8,826	0.00%
2023/10/11	11	379.64	10	375.55	376.50	1	8,776	0.01%
2023/10/06	1	382.00	0	0.00	379.50	1	8,736	0.01%
2023/10/05	6.2	379.84	3.5	381.07	380.00	2.7	8,746	0.03%
2023/10/04	12.5	368.92	12	368.96	370.50	0.5	8,712	0.01%
2023/10/03	4	369.63	14	369.86	366.50	-10	8,676	-0.12%
2023/10/02	1	371.50	2	373.75	372.50	-1	8,663	-0.01%
2023/09/28	1	368.00	1	366.50	367.00	0	8,657	0.00%
2023/09/27	4	362.38	2	362.75	364.00	2	8,639	0.02%
2023/09/26	1	354.50	1	359.50	358.00	0	8,690	0.00%
2023/09/25	11	357.36	0	0.00	359.50	11	8,693	0.13%
2023/09/22	21	355.12	16	353.63	357.50	5	8,701	0.06%
2023/09/21	6	355.00	7.1	355.59	355.00	-1	8,709	-0.01%
2023/09/20	7	362.00	7	362.00	360.50	0	8,673	0.00%
2023/09/19	6	365.17	11	364.18	360.50	-5	8,660	-0.06%
2023/09/18	10	361.55	10	361.50	359.50	0	8,689	0.00%
2023/09/15	3	373.00	3	370.99	366.50	0	8,666	0.00%
2023/09/14	0	0.00	1	375.92	373.50	-1	8,636	-0.01%
2023/09/13	0	0.00	1	362.00	369.50	-1	8,640	-0.01%
2023/09/12	4.8	367.36	2.1	363.93	363.50	2.8	8,626	0.03%
2023/09/11	19.3	382.76	20	381.45	380.00	-0.7	8,450	-0.01%
2023/09/08	2.1	403.83	1	403.00	403.50	1.1	8,321	0.01%
2023/09/07	1	398.50	0	0.00	401.00	1	8,312	0.01%
2023/09/06	3	404.00	4	403.00	403.50	-1	8,323	-0.01%
2023/09/05	14.3	392.54	26.2	389.24	394.00	-11.9	8,261	-0.14%
2023/09/04	0	397.00	0.3	398.00	400.00	-0.3	8,185	0.00%
2023/09/01	5	402.70	8	401.94	400.00	-3	8,141	-0.04%
2023/08/31	24	398.42	24	397.54	402.50	0	8,088	0.00%
2023/08/30	29	412.29	2	408.25	403.00	27	7,987	0.34%
2023/08/29	0	0.00	0.1	403.24	405.00	-0.1	7,952	0.00%
2023/08/28	34.1	403.10	3	403.67	405.00	31.1	7,874	0.39%
2023/08/25	27	416.74	25	415.84	413.00	2	7,797	0.03%
2023/08/24	49	429.65	26.1	423.74	428.00	22.9	7,619	0.30%
2023/08/23	45.1	408.16	21.4	410.99	414.50	23.7	7,286	0.33%
2023/08/22	1	390.00	1.1	392.45	395.00	-0.1	6,977	0.00%
2023/08/21	13	383.04	3	388.00	386.00	10	6,801	0.15%
2023/08/18	10	391.85	6	389.50	384.00	4	6,711	0.06%
2023/08/17	0	0.00	1	387.50	393.50	-1	6,589	-0.02%
2023/08/16	6	384.08	9.4	384.29	389.50	-3.4	6,441	-0.05%
2023/08/15	17	384.94	14.1	385.39	385.00	2.9	6,292	0.05%
2023/08/14	4	370.38	8.1	375.59	371.00	-4.1	6,106	-0.07%
2023/08/11	1.2	371.00	1	367.50	368.00	0.2	5,904	0.00%
2023/08/10	6	363.75	5.1	365.36	368.50	1	5,859	0.02%
2023/08/09	5	379.80	9.3	382.68	379.00	-4.3	5,819	-0.07%
2023/08/08	3.1	369.19	13	366.43	376.00	-9.9	5,538	-0.18%
2023/08/07	7	364.57	6	366.92	370.50	1	5,464	0.02%
2023/08/04	18	359.11	18.1	360.18	362.00	-0.1	5,375	0.00%
2023/08/02	40	368.05	29.1	367.53	361.50	11	5,309	0.21%
2023/08/01	58	372.83	23	370.70	372.00	35	5,172	0.68%
2023/07/31	122.5	384.62	129.2	365.68	364.00	-6.7	4,965	-0.13%	大買/大賣/
2023/07/28	38.2	372.43	17.6	378.44	388.00	20.6	4,596	0.45%
2023/07/27	6.2	363.84	8.5	361.60	356.00	-2.3	4,177	-0.05%
2023/07/26	23	371.13	17.6	371.19	367.00	5.5	4,041	0.13%
2023/07/25	19.5	376.83	82.3	385.35	367.50	-62.8	3,841	-1.63%
2023/07/24	249.1	364.98	218	364.91	366.00	31.1	3,265	0.95%	大買/大賣/
2023/07/21	29	326.76	15.3	327.55	333.00	13.7	2,834	0.48%
2023/07/20	0.1	298.50	0	0.00	303.00	0.1	2,630	0.00%
2023/07/19	2	301.77	0	0.00	298.00	2	2,632	0.08%
2023/07/18	0.2	305.50	1.2	306.33	306.50	-1	2,622	-0.04%
2023/07/17	0.1	299.00	0	0.00	299.50	0.1	2,539	0.00%
2023/07/14	0	0.00	0	296.00	298.00	0	2,542	0.00%
2023/07/13	3.1	299.44	0	0.00	295.50	3.1	2,539	0.12%
2023/07/12	2	292.00	1.4	295.50	296.50	0.6	2,533	0.02%
2023/07/11	0	0.00	1	298.00	296.00	-1	2,513	-0.04%
2023/07/10	0	293.50	2	293.75	292.00	-2	2,504	-0.08%
2023/07/07	1	292.00	0	0.00	293.00	1	2,513	0.04%
2023/07/05	1	295.51	0.1	296.50	296.50	0.9	2,459	0.04%
2023/07/04	1	295.51	0	0.00	293.50	1	2,441	0.04%
2023/07/03	2	312.26	8	313.00	312.50	-6	2,355	-0.25%
2023/06/28	0.1	315.00	0.2	315.88	316.00	-0.1	2,251	0.00%
2023/06/27	2	317.00	0	0.00	315.50	2	2,243	0.09%
2023/06/26	9	322.89	5	319.80	321.00	4	2,234	0.18%
2023/06/21	0	0.00	1	313.00	314.50	-1	2,176	-0.05%
2023/06/20	0.1	311.50	0	0.00	310.00	0.1	2,155	0.00%
2023/06/19	2	313.75	1	315.50	311.00	1	2,126	0.05%
2023/06/16	2.2	315.46	0	0.00	316.50	2.2	2,090	0.10%
2023/06/15	1.1	317.00	0	319.50	319.50	1	2,046	0.05%
2023/06/14	3	318.50	0	0.00	317.50	3	2,083	0.14%
2023/06/13	3	321.33	1.1	320.09	320.00	1.9	2,086	0.09%
2023/06/12	1.1	321.00	7.2	323.92	324.50	-6.1	2,090	-0.29%
2023/06/09	2	314.50	0	0.00	315.00	2	2,113	0.09%
2023/06/08	0.2	313.00	2	314.50	314.00	-1.8	2,231	-0.08%
2023/06/07	1	313.00	1	314.50	314.50	0	2,271	0.00%
2023/06/06	1	312.50	0.1	312.00	313.00	0.9	2,281	0.04%
2023/06/05	0.1	313.50	2	314.00	313.50	-1.9	2,274	-0.08%
2023/06/02	1	306.00	2.1	313.78	315.00	-1.1	2,258	-0.05%
2023/05/31	0	303.50	0	0.00	305.00	0	2,210	0.00%
2023/05/30	1	303.50	0	0.00	304.00	1	2,145	0.05%
2023/05/29	2	305.25	0	0.00	303.50	2	2,141	0.09%
2023/05/26	2	308.00	1	308.00	308.50	1	2,151	0.05%
2023/05/25	1	307.00	1	305.50	304.50	0	2,139	0.00%
2023/05/24	0	0.00	0.1	305.50	308.00	-0.1	2,123	0.00%
2023/05/23	0	0.00	0	307.00	307.00	0	2,102	0.00%
2023/05/19	0	307.00	2.2	307.66	308.00	-2.1	2,056	-0.10%
2023/05/18	0	0.00	0.2	307.50	308.00	-0.2	2,048	-0.01%
2023/05/17	0	302.38	2.1	303.44	303.50	-2.1	2,003	-0.10%
2023/05/16	0	0.00	0	302.50	303.50	0	1,969	0.00%
2023/05/15	1.2	300.83	4.7	302.26	303.50	-3.5	1,938	-0.18%
2023/05/12	1	281.50	0	0.00	281.50	1	1,835	0.05%
2023/05/11	1	287.00	0	0.00	286.50	1	1,822	0.05%
2023/05/10	0	0.00	1	290.50	291.50	-1	1,833	-0.05%
2023/05/09	2	291.00	0.3	290.00	292.00	1.7	1,838	0.09%
2023/05/05	0.1	288.50	0	0.00	289.00	0.1	1,843	0.01%
2023/05/02	1	286.50	0	0.00	286.00	1	1,836	0.05%
2023/04/28	1	280.00	1	281.00	282.50	0	1,883	0.00%
2023/04/27	1	277.00	2	279.00	280.00	-1	1,875	-0.05%
2023/04/24	10	277.00	0	0.00	278.50	10	1,813	0.55%
2023/04/21	0	0.00	1	276.00	276.00	-1	1,804	-0.06%
2023/04/20	1	277.00	0	0.00	276.50	1	1,805	0.06%
2023/04/13	1	276.50	0.2	277.50	275.50	0.8	1,782	0.04%
2023/04/12	0.2	278.50	4	279.00	278.50	-3.8	1,767	-0.22%
2023/04/07	0	0.00	1	271.50	270.00	-1	1,756	-0.06%
2023/03/31	0.1	273.89	0	0.00	272.50	0.1	1,754	0.01%
2023/03/29	1	271.00	0	0.00	271.50	1	1,921	0.05%
2023/03/27	1	270.50	0	0.00	269.50	1	2,140	0.05%
2023/03/23	0	0.00	1	268.00	269.50	-1	2,262	-0.04%
2023/03/22	2	267.75	0	0.00	269.00	2	2,269	0.09%
2023/03/17	1	264.50	2	267.25	271.00	-1	2,286	-0.04%
2023/03/15	2	261.75	0.8	263.19	261.50	1.2	2,265	0.05%
2023/03/14	0	0.00	4	261.50	261.00	-4	2,266	-0.18%
2023/03/13	4.6	268.47	0	0.00	266.00	4.6	2,229	0.21%
2023/03/10	0.4	290.50	4	291.88	293.00	-3.6	2,144	-0.17%
2023/03/08	5	287.30	0	0.00	287.50	5	2,156	0.23%
2023/03/07	2.2	289.50	2	289.50	289.50	0.2	2,197	0.01%
2023/03/06	1	285.50	1	288.00	286.50	0	2,245	0.00%
2023/03/02	0	279.00	0	0.00	281.00	0	2,339	0.00%
2023/02/20	1	278.50	0	0.00	278.00	1	2,469	0.04%
2023/02/17	0.2	279.00	1	279.50	279.50	-0.8	2,496	-0.03%
2023/02/15	1	276.00	1	276.50	276.00	0	2,560	0.00%
2023/02/14	0	0.00	1.1	277.00	276.50	-1.1	2,562	-0.04%
2023/02/10	2	270.75	4.5	271.60	270.00	-2.5	2,592	-0.09%
2023/02/09	0.1	277.50	0	0.00	276.00	0.1	2,588	0.00%
2023/02/03	0	277.00	1	277.04	278.00	-1	2,616	-0.04%
2023/02/02	0	276.00	0.1	276.50	278.50	-0.1	2,622	0.00%
2023/02/01	0.1	274.50	0	0.00	275.00	0.1	2,620	0.00%
2023/01/31	1	277.00	0	0.00	272.00	1	2,638	0.04%
2023/01/30	0	0.00	7	275.85	280.00	-7	2,630	-0.27%
2023/01/17	2.1	269.73	0	0.00	268.00	2.1	2,593	0.08%
2023/01/13	3	267.33	0	0.00	268.00	3	2,624	0.11%
2023/01/12	2	266.00	0	0.00	265.00	2	2,691	0.07%
2023/01/11	1	269.50	0	0.00	269.00	1	2,717	0.04%
2023/01/10	1.1	270.14	0	0.00	269.50	1.1	2,749	0.04%
2023/01/06	0	0.00	1	273.00	271.50	-1	2,772	-0.04%
2023/01/05	0.1	271.50	0	0.00	271.00	0.1	2,797	0.00%
2022/12/26	0	272.00	0	0.00	272.00	0	3,054	0.00%
2022/12/22	2.2	277.18	6	275.00	275.50	-3.8	3,119	-0.12%
2022/12/19	2	262.00	0	0.00	264.00	2	2,914	0.07%
2022/12/15	0	0.00	0.6	269.03	267.00	-0.6	2,764	-0.02%
2022/12/14	0	0.00	1	272.00	273.00	-1	2,793	-0.04%
2022/12/13	1	270.00	0.1	268.50	267.50	0.9	2,802	0.03%
2022/12/12	0	0.00	1	265.50	273.00	-1	2,799	-0.04%
2022/12/07	1	273.50	0	0.00	272.00	1	2,850	0.04%
2022/12/06	2	276.76	0	0.00	277.50	2	2,844	0.07%
2022/12/05	0.1	281.92	1	281.50	283.00	-0.9	2,850	-0.03%
2022/12/02	0	0.00	1.2	273.67	277.00	-1.2	2,870	-0.04%
2022/12/01	1	272.00	1	271.00	271.50	0	2,944	0.00%
2022/11/30	1.5	267.00	0	0.00	266.00	1.5	2,930	0.05%
2022/11/29	0	0.00	1	269.00	267.00	-1	2,901	-0.03%
2022/11/24	2	268.50	0.4	268.00	267.50	1.7	2,801	0.06%
2022/11/23	0	0.00	12.4	262.94	265.00	-12.4	2,782	-0.44%
2022/11/22	0.2	259.17	3	260.50	261.00	-2.9	2,758	-0.10%
2022/11/21	0.1	257.00	1	257.50	258.00	-1	2,731	-0.03%
2022/11/17	0.1	254.00	0	0.00	254.00	0.1	2,775	0.00%
2022/11/16	1	251.50	0	0.00	252.00	1	2,803	0.04%
2022/11/15	0	249.50	0	0.00	252.00	0	2,823	0.00%
2022/11/14	4.2	248.17	0	0.00	248.00	4.2	2,845	0.15%
2022/11/09	0.1	245.00	1	245.00	244.50	-1	2,983	-0.03%
2022/11/08	0	0.00	1	241.00	242.00	-1	3,080	-0.03%
2022/11/07	0	0.00	1	236.00	237.50	-1	3,220	-0.03%
2022/11/04	1.2	230.42	0	0.00	234.50	1.2	3,218	0.04%
2022/11/03	1.3	234.70	0	0.00	235.50	1.3	3,207	0.04%
2022/11/02	0.3	238.00	4	237.00	237.50	-3.8	3,212	-0.12%
2022/11/01	0.2	237.50	0	0.00	236.00	0.2	3,214	0.01%
2022/10/31	0.2	236.00	0	0.00	236.00	0.2	3,230	0.01%
2022/10/25	0	0.00	1	231.50	231.50	-1	3,299	-0.03%
2022/10/24	3	231.17	0	0.00	231.00	3	3,385	0.09%
2022/10/21	0	0.00	4	230.13	229.00	-4	3,458	-0.12%
2022/10/20	3	231.00	2	232.00	232.00	1	3,500	0.03%
2022/10/18	0	0.00	1	237.50	236.50	-1	3,470	-0.03%
2022/10/17	0.3	230.00	0	0.00	232.00	0.3	3,473	0.01%
2022/10/14	0.4	233.50	0	0.00	231.00	0.4	3,483	0.01%
2022/10/12	1	231.00	0.2	232.00	231.50	0.9	3,512	0.02%
2022/10/11	0	226.50	6	226.50	225.00	-6	3,537	-0.17%
2022/10/07	9.4	232.61	2	232.50	231.00	7.4	3,484	0.21%
2022/10/05	0.2	244.00	1	245.99	244.00	-0.8	3,437	-0.02%
2022/10/04	0	0.00	1	241.50	240.00	-1	3,439	-0.03%
2022/09/30	5.6	233.41	0	0.00	234.00	5.6	3,428	0.16%
2022/09/29	1.4	237.58	6	236.50	237.50	-4.6	3,418	-0.13%
2022/09/28	1.4	238.57	0	0.00	237.50	1.4	3,427	0.04%
2022/09/27	1	240.00	2	242.75	242.00	-1	3,408	-0.03%
2022/09/26	1.4	238.95	0.4	242.00	238.50	1	3,435	0.03%
2022/09/23	0	247.00	0	0.00	246.00	0	3,441	0.00%
2022/09/22	6	243.17	1.2	244.09	246.50	4.8	3,519	0.14%
2022/09/21	1	251.00	1	252.00	249.00	0	3,501	0.00%
2022/09/20	0.1	255.00	0	0.00	253.50	0.1	3,471	0.00%
2022/09/19	0.1	255.00	0	0.00	254.50	0.1	3,457	0.00%
2022/09/16	0.1	256.50	0	0.00	256.50	0.1	3,465	0.00%
2022/09/15	3	254.17	2	255.75	254.00	1	3,413	0.03%
2022/09/14	1	248.50	0.2	253.84	252.50	0.8	3,430	0.02%
2022/09/13	0.1	256.77	3	258.33	256.50	-2.9	3,446	-0.08%
2022/09/12	0	0.00	8	252.50	254.00	-8	3,458	-0.23%
2022/09/08	0	248.50	4	249.25	249.00	-4	3,470	-0.12%
2022/09/07	5	245.21	0	0.00	242.00	5	3,433	0.15%
2022/09/06	0	0.00	2	257.25	255.00	-2	3,335	-0.06%
2022/09/05	0	0.00	3	256.51	258.00	-3	3,365	-0.09%
2022/09/02	4	255.38	2	255.00	253.50	2	3,373	0.06%
2022/08/31	4	255.00	0	0.00	255.00	4	3,385	0.12%
2022/08/30	0	0.00	1	253.50	257.00	-1	3,421	-0.03%
2022/08/29	2	252.50	2.4	252.25	253.00	-0.4	3,410	-0.01%
2022/08/26	0.4	257.69	0	0.00	258.50	0.4	3,413	0.01%
2022/08/25	0	0.00	3	254.00	255.50	-3	3,392	-0.09%
2022/08/24	5	256.49	2	255.00	254.00	3	3,371	0.09%
2022/08/23	1	260.50	0.5	262.50	260.50	0.5	3,385	0.01%
2022/08/22	5	264.80	3	266.17	267.50	2	3,374	0.06%
2022/08/19	1	263.50	3	265.00	264.50	-2	3,347	-0.06%
2022/08/18	0	262.00	0	0.00	262.50	0	3,321	0.00%
2022/08/17	0	0.00	2	257.50	258.00	-2	3,282	-0.06%
2022/08/16	1.2	253.86	8.7	252.57	254.50	-7.5	3,224	-0.23%
2022/08/15	10.3	254.11	0	0.00	252.50	10.3	3,156	0.32%
2022/08/12	6.5	261.51	2.1	262.57	262.00	4.4	3,066	0.14%
2022/08/11	0	282.00	0	0.00	282.00	0	2,952	0.00%
2022/08/10	1	278.50	0	0.00	277.00	1	2,964	0.03%
2022/08/09	1	281.00	0	0.00	281.00	1	2,965	0.03%
2022/08/08	1	281.00	0	0.00	283.50	1	2,970	0.03%
2022/08/05	1	280.52	1	281.00	282.00	0	3,010	0.00%
2022/08/04	0	0.00	2	280.50	281.00	-2	3,062	-0.07%
2022/08/03	0	0.00	0	280.50	281.00	0	3,068	0.00%
2022/08/02	0.1	278.25	0	0.00	277.50	0.1	3,108	0.00%
2022/08/01	1	281.00	0	0.00	282.50	1	3,060	0.03%
2022/07/29	2	280.50	2	281.75	281.50	0	3,050	0.00%
2022/07/28	7	320.71	0	0.00	319.00	7	2,955	0.24%
2022/07/25	1	326.00	1	321.50	326.00	0	2,787	0.00%
2022/07/22	3.1	322.02	0.6	325.75	326.00	2.5	2,770	0.09%
2022/07/21	0	0.00	4.4	318.52	322.00	-4.4	2,740	-0.16%
2022/07/20	0	0.00	1	315.00	316.00	-1	2,705	-0.04%
2022/07/19	0	310.50	1	311.50	312.00	-1	2,700	-0.04%
2022/07/18	5.1	308.92	0	0.00	308.50	5.1	2,678	0.19%
2022/07/15	3	311.67	4	312.50	310.00	-1	2,640	-0.04%
2022/07/14	1.7	312.61	1	312.50	312.50	0.7	2,648	0.03%
2022/07/13	1	314.50	1.1	312.10	313.00	0	2,648	0.00%
2022/07/12	1.2	305.85	1.2	305.83	306.50	0	2,624	0.00%
2022/07/11	1	309.01	0	0.00	309.50	1	2,597	0.04%
2022/07/08	3	305.83	1	306.00	305.00	2	2,592	0.08%
2022/07/07	1.4	302.45	4	297.00	302.50	-2.6	2,610	-0.10%
2022/07/06	2.1	299.54	2	301.50	298.00	0.1	2,644	0.00%
2022/07/05	0.2	306.39	0	0.00	304.50	0.2	2,673	0.01%
2022/07/04	1	305.49	0	0.00	301.50	1	2,666	0.04%
2022/07/01	3.1	309.03	5	309.60	309.50	-1.9	2,666	-0.07%
2022/06/30	2.2	310.12	1	312.50	310.50	1.2	2,657	0.04%
2022/06/29	0.1	326.00	150	324.82	324.00	-149.9	2,586	-5.80%	大賣/鉅額交易
2022/06/28	4.4	327.05	0	0.00	326.00	4.4	2,572	0.17%
2022/06/27	1	327.51	0	0.00	328.50	1	2,577	0.04%
2022/06/22	2	326.00	4	330.00	321.50	-2	2,605	-0.08%
2022/06/21	0	0.00	2	327.50	332.00	-2	2,594	-0.08%
2022/06/20	4	318.50	0	0.00	320.00	4	2,580	0.16%
2022/06/17	0	0.00	4.5	321.44	323.00	-4.5	2,596	-0.17%
2022/06/16	4.5	326.39	0	0.00	324.50	4.5	2,605	0.17%
2022/06/15	1.2	326.37	1	331.50	325.00	0.2	2,688	0.01%
2022/06/14	0	326.50	4.5	324.46	325.00	-4.5	2,881	-0.16%
2022/06/13	1.5	325.17	0	0.00	327.00	1.5	2,923	0.05%
2022/06/10	5	329.51	0	0.00	329.00	5	2,937	0.17%
2022/06/09	1	336.03	0	0.00	333.00	1	2,991	0.03%
2022/06/08	0.3	340.67	0	0.00	338.50	0.3	2,996	0.01%
2022/06/07	1.1	339.09	0	0.00	339.00	1.1	2,974	0.04%
2022/06/02	0	0.00	0	344.00	342.50	0	3,011	0.00%
2022/06/01	0	0.00	1.1	344.55	343.00	-1.1	3,078	-0.04%
2022/05/31	0	0.00	1	343.00	341.50	-1	3,102	-0.03%
2022/05/30	0	0.00	2.1	336.10	338.50	-2.1	3,060	-0.07%
2022/05/27	0	0.00	4.6	327.75	329.00	-4.6	3,046	-0.15%
2022/05/25	0.2	328.50	1	325.00	327.00	-0.8	3,076	-0.03%
2022/05/24	1.3	324.38	0	0.00	322.00	1.3	3,089	0.04%
2022/05/23	4	326.00	0	0.00	323.50	4	3,089	0.13%
2022/05/20	0	324.00	4.6	322.76	324.00	-4.6	3,090	-0.15%
2022/05/19	6	324.25	4	322.00	325.00	2	3,078	0.07%
2022/05/18	0	334.00	0	0.00	332.00	0	3,029	0.00%
2022/05/17	0.1	334.50	1.1	337.36	332.50	-1	3,010	-0.03%
2022/05/16	4.5	335.27	0	0.00	332.00	4.5	2,983	0.15%
2022/05/13	2.2	331.64	5.6	331.88	332.50	-3.4	2,957	-0.11%
2022/05/12	4.8	337.97	4	341.00	338.00	0.8	2,908	0.03%
2022/05/11	4	346.51	0	0.00	349.50	4	2,844	0.14%
2022/05/10	1	345.00	1	347.00	350.00	0	2,831	0.00%
2022/05/06	1	359.50	0	0.00	358.00	1	2,781	0.04%
2022/05/03	0	362.00	6	356.83	362.00	-6	2,854	-0.21%
2022/04/29	0	0.00	11	357.36	357.00	-11	2,933	-0.38%
2022/04/28	3.2	355.06	1	356.00	356.50	2.2	2,945	0.07%
2022/04/27	1	354.06	0	0.00	355.00	1	2,929	0.04%
2022/04/26	12	359.58	0	0.00	358.00	12	2,921	0.41%
2022/04/25	1	356.01	4.1	356.52	356.00	-3.1	2,928	-0.11%
2022/04/22	0	0.00	2	361.00	363.00	-2	2,907	-0.07%
2022/04/21	1.1	360.82	1	361.00	358.50	0.1	2,910	0.00%
2022/04/20	0.1	360.00	0	0.00	359.50	0.1	2,911	0.00%
2022/04/18	0	357.00	0	0.00	355.00	0	2,929	0.00%
2022/04/15	1	356.02	1	354.50	356.50	0	2,926	0.00%
2022/04/14	1	359.00	3.1	358.05	357.00	-2.1	2,946	-0.07%
2022/04/13	1	354.96	3	355.50	354.50	-2	2,954	-0.07%
2022/04/12	1	351.00	0	0.00	349.00	1	2,973	0.03%
2022/04/08	2	362.00	1	363.00	364.50	1	2,895	0.03%
2022/04/07	5	363.80	0	0.00	360.50	5	2,908	0.17%
2022/04/06	1	368.49	0	0.00	367.50	1	2,862	0.04%
2022/04/01	0	0.00	0	372.50	373.50	0	2,827	0.00%
2022/03/31	0.1	375.50	0	0.00	373.50	0.1	2,822	0.00%
2022/03/30	2	376.00	8	375.88	375.50	-6	2,815	-0.21%
2022/03/29	1.1	377.86	1	378.00	376.00	0.1	2,805	0.00%
2022/03/28	0	0.00	1	373.00	378.00	-1	2,814	-0.04%
2022/03/25	21.3	373.52	10	374.05	374.00	11.3	2,804	0.40%
2022/03/24	0.1	374.00	1	375.50	373.00	-1	2,764	-0.03%
2022/03/23	1	373.00	1	373.50	372.50	0	2,783	0.00%
2022/03/22	0	0.00	0.1	371.83	372.00	-0.1	2,804	0.00%
2022/03/21	1	374.50	0	0.00	374.50	1	2,763	0.04%
2022/03/18	3	372.56	4.2	379.51	372.50	-1.2	2,723	-0.04%
2022/03/17	12.2	378.19	0	0.00	377.00	12.2	2,651	0.46%
2022/03/16	2	373.69	9	373.67	379.00	-7	2,462	-0.28%
2022/03/15	0	0.00	4	366.50	368.00	-4	2,392	-0.17%
2022/03/14	4	364.38	0.1	363.33	369.50	3.9	2,403	0.16%
2022/03/11	0	0.00	8	370.38	371.50	-8	2,345	-0.34%
2022/03/09	0	360.00	0	0.00	360.00	0	2,301	0.00%
2022/03/08	3	361.33	0	0.00	358.50	3	2,295	0.13%
2022/03/07	35.1	363.66	0	0.00	364.00	35.1	2,252	1.56%
2022/03/04	2.1	377.07	0	0.00	376.00	2.1	2,249	0.09%
2022/03/03	0	0.00	4.2	378.95	380.00	-4.2	2,227	-0.19%
2022/03/02	1	370.50	0	0.00	373.00	1	2,212	0.05%
2022/03/01	0	0.00	1	375.00	373.50	-1	2,199	-0.05%
2022/02/25	4	369.13	1	372.00	371.50	3	2,170	0.14%
2022/02/24	1	371.50	0.1	375.50	371.00	0.9	2,165	0.04%
2022/02/23	0	0.00	1	381.00	377.50	-1	2,153	-0.05%
2022/02/22	0	373.50	2	375.75	377.50	-2	2,151	-0.09%
2022/02/18	0	0.00	71	371.58	372.00	-71	2,155	-3.29%
2022/02/17	1.2	369.17	1	372.00	371.50	0.2	2,202	0.01%
2022/02/14	0	0.00	16	362.50	363.00	-16	2,365	-0.68%
2022/02/11	1	367.00	0	0.00	367.50	1	2,397	0.04%
2022/02/10	0.2	370.00	0	0.00	370.00	0.2	2,434	0.01%
2022/02/09	1	362.00	1	365.00	366.00	0	2,480	0.00%
2022/02/07	0	361.50	1.1	363.77	364.00	-1.1	2,498	-0.04%
2022/01/25	1.3	359.59	0	0.00	360.00	1.3	2,504	0.05%
2022/01/24	2	365.75	2	364.25	364.50	0	2,433	0.00%
2022/01/21	2	375.50	1	377.00	377.00	1	2,371	0.04%
2022/01/20	1	378.50	0	0.00	378.50	1	2,358	0.04%
2022/01/17	0	378.00	0	0.00	378.00	0	2,401	0.00%
2022/01/13	1	376.50	0	0.00	378.00	1	2,478	0.04%
2022/01/12	2.1	376.50	0	0.00	378.00	2.1	2,509	0.08%
2022/01/07	1	374.00	0	0.00	377.50	1	2,492	0.04%
2022/01/06	0.1	379.50	0	0.00	380.00	0.1	2,512	0.00%
2022/01/05	10	380.50	0	0.00	380.50	10	2,535	0.39%
2022/01/04	11	377.55	0	0.00	377.00	11	2,506	0.44%
2022/01/03	2	377.00	0	0.00	373.50	2	2,490	0.08%
2021/12/30	0	0.00	7.2	374.86	376.00	-7.2	2,527	-0.28%
2021/12/29	1	373.50	0	0.00	373.50	1	2,513	0.04%
2021/12/28	11.1	372.50	0	0.00	373.50	11.1	2,524	0.44%
2021/12/27	9	372.00	2	371.25	372.50	7	2,530	0.28%
2021/12/23	10	370.50	1	370.00	371.00	9	2,556	0.35%
2021/12/22	0.1	370.50	0	0.00	370.00	0.1	2,572	0.00%
2021/12/21	10	369.90	0	0.00	370.50	10	2,574	0.39%
2021/12/20	1	366.50	0.1	367.80	367.00	0.9	2,582	0.04%
2021/12/17	0	0.00	0.2	367.50	366.50	-0.2	2,599	-0.01%
2021/12/16	0	0.00	60	368.00	367.00	-60	2,577	-2.33%
2021/12/15	0.3	364.50	0	0.00	364.50	0.3	2,563	0.01%
2021/12/13	0	0.00	1	368.00	366.50	-1	2,599	-0.04%
2021/12/10	1.1	369.88	0.1	368.50	368.00	1	2,598	0.04%
2021/12/09	1	365.00	1	363.50	367.00	0	2,598	0.00%
2021/12/08	3	361.33	0	0.00	360.00	3	2,584	0.12%
2021/12/06	0	0.00	2	362.50	365.00	-2	2,545	-0.08%
2021/12/01	0	0.00	2	359.75	360.00	-2	2,546	-0.08%
2021/11/30	5	354.40	0	0.00	352.50	5	2,539	0.20%
2021/11/29	6	353.50	1.2	353.50	355.50	4.9	2,486	0.20%
2021/11/26	2	356.25	0	0.00	356.00	2	2,475	0.08%
2021/11/25	1.1	360.00	0	0.00	361.00	1.1	2,493	0.04%
2021/11/19	1	359.00	0	0.00	360.50	1	2,469	0.04%
2021/11/18	0	0.00	0.1	360.00	359.50	-0.1	2,465	0.00%
2021/11/15	1	357.50	1	358.00	359.00	0	2,476	0.00%
2021/11/12	1	362.50	1	362.50	360.00	0	2,495	0.00%
2021/11/11	1.1	367.86	1	363.50	365.00	0.1	2,504	0.00%
2021/11/10	0	0.00	2	375.26	377.50	-2	2,445	-0.08%
2021/11/09	12.1	375.24	1	375.50	375.50	11.1	2,441	0.45%
2021/11/08	11	370.41	1.1	371.36	371.50	9.9	2,489	0.40%
2021/11/05	10	363.00	0.1	362.00	364.50	9.9	2,505	0.40%
2021/11/04	0	0.00	2	358.00	359.00	-2	2,521	-0.08%
2021/11/02	10	356.50	0	0.00	356.00	10	2,524	0.40%
2021/10/29	0	0.00	3	354.00	353.00	-3	2,620	-0.11%
2021/10/28	5	356.00	0	0.00	354.00	5	2,678	0.19%
2021/10/27	40	356.50	0	0.00	357.50	40	2,816	1.42%
2021/10/25	4	353.00	1	355.50	353.00	3	2,969	0.10%
2021/10/21	0	0.00	0	348.50	349.00	0	3,011	0.00%
2021/10/20	0	0.00	7.3	344.99	344.50	-7.3	3,009	-0.24%
2021/10/19	0	0.00	1	338.50	339.00	-1	3,108	-0.03%
2021/10/14	101	332.82	0	0.00	333.50	101	3,195	3.16%	大買/鉅額交易
2021/10/13	0	0.00	5.1	341.69	343.50	-5.1	3,174	-0.16%
2021/10/12	1	339.50	0.1	338.00	338.00	0.9	3,162	0.03%
2021/10/07	4	336.25	3.2	332.31	337.00	0.8	3,149	0.03%
2021/10/05	0	0.00	2	321.00	324.00	-2	3,152	-0.06%
2021/10/04	0	0.00	2	324.25	324.00	-2	3,196	-0.06%
2021/10/01	5	321.30	2	321.50	320.50	3	3,204	0.09%
2021/09/30	2	327.50	1	327.50	325.50	1	3,195	0.03%
2021/09/29	4	331.00	0	0.00	328.50	4	3,189	0.13%
2021/09/28	1	339.00	0	338.00	338.50	1	3,179	0.03%
2021/09/27	0	0.00	1	339.00	340.50	-1	3,175	-0.03%
2021/09/24	2	335.25	4	337.38	337.00	-2	3,182	-0.06%
2021/09/23	0	0.00	3	331.33	331.50	-3	3,179	-0.09%
2021/09/22	0	0.00	1	325.00	328.50	-1	3,181	-0.03%
2021/09/17	0	0.00	2.1	328.45	326.00	-2.1	3,198	-0.07%
2021/09/15	0	0.00	1	323.00	322.50	-1	3,257	-0.03%
2021/09/14	0	0.00	3	324.00	322.50	-3	3,315	-0.09%
2021/09/10	1	316.50	0	0.00	316.00	1	3,433	0.03%
2021/09/03	0	0.00	0	321.00	319.50	0	3,554	0.00%
2021/09/02	1	321.43	2	320.00	316.00	-1	3,590	-0.03%
2021/08/31	0	322.00	0	0.00	324.00	0	3,634	0.00%
2021/08/26	0	318.00	0	0.00	319.00	0	3,662	0.00%
2021/08/25	0	318.00	0	0.00	318.50	0	3,710	0.00%
2021/08/23	1	315.50	1	317.50	317.50	0	3,764	0.00%
2021/08/20	2	311.50	3	313.00	312.00	-1	3,789	-0.03%
2021/08/19	1.1	313.50	2	313.50	311.00	-0.9	3,821	-0.02%
2021/08/18	2.1	316.49	3	316.33	317.50	-1	3,817	-0.02%
2021/08/17	1	318.00	2.1	318.19	318.00	-1.1	3,827	-0.03%
2021/08/16	1	317.00	4	314.38	315.00	-3	3,806	-0.08%
2021/08/13	0	0.00	1	316.50	316.50	-1	3,893	-0.03%
2021/08/12	2.4	323.19	1	327.50	319.00	1.4	4,117	0.03%
2021/08/11	2.1	321.57	1.4	321.09	323.00	0.7	4,271	0.02%
2021/08/10	2.1	318.50	3	318.50	319.50	-0.9	4,299	-0.02%
2021/08/09	0	321.50	1	323.00	322.00	-1	4,353	-0.02%
2021/08/06	0	0.00	1	323.00	323.50	-1	4,430	-0.02%
2021/08/05	4	321.63	1	322.00	321.00	3	4,593	0.07%
2021/08/04	1.4	321.42	0	0.00	324.00	1.4	4,686	0.03%
2021/08/03	2	320.25	4	323.38	324.50	-2	4,745	-0.04%
2021/08/02	6.1	315.60	1	317.00	319.50	5.1	4,726	0.11%
2021/07/30	3.2	352.41	3.5	353.43	351.00	-0.3	4,651	-0.01%
2021/07/29	1.1	352.64	0	0.00	352.50	1.1	4,654	0.02%
2021/07/28	4.1	355.03	3	356.00	353.50	1.1	4,637	0.02%
2021/07/27	4	356.00	2	358.25	359.00	2	4,622	0.04%
2021/07/26	2	355.50	0	0.00	354.50	2	4,608	0.04%
2021/07/23	6.6	356.30	0	0.00	354.50	6.6	4,590	0.14%
2021/07/22	2	366.25	0	0.00	365.50	2	4,465	0.04%
2021/07/21	1	370.00	0	0.00	370.50	1	4,444	0.02%
2021/07/20	3	371.02	0	0.00	371.00	3	4,455	0.07%
2021/07/19	0.3	373.61	0	0.00	372.00	0.3	4,485	0.01%
2021/07/15	1	378.50	0	0.00	378.50	1	4,558	0.02%
2021/07/14	0	377.50	0	0.00	379.00	0	4,583	0.00%
2021/07/13	3	375.17	0.2	376.50	376.50	2.8	4,638	0.06%
2021/07/12	2	380.50	1.1	380.00	381.00	0.9	4,720	0.02%
2021/07/09	4.1	373.07	0	0.00	373.00	4.1	4,720	0.09%
2021/07/08	0	381.00	0	381.00	381.00	0	4,701	0.00%
2021/07/07	0	377.00	0.1	378.28	379.00	-0.1	4,734	0.00%
2021/07/06	0	0.00	2	376.50	376.00	-2	4,763	-0.04%
2021/07/05	1.1	373.77	1	375.00	376.00	0.1	4,778	0.00%
2021/07/02	0.1	372.00	0	0.00	371.00	0.1	4,796	0.00%
2021/07/01	2	369.50	0	0.00	367.00	2	4,819	0.04%
2021/06/30	0	0.00	1	374.00	371.50	-1	4,824	-0.02%
2021/06/29	3	371.50	2	372.75	370.00	1	4,815	0.02%
2021/06/28	2.1	367.71	1	373.50	372.50	1.1	4,845	0.02%
2021/06/25	2.5	369.76	0	0.00	367.00	2.5	4,850	0.05%
2021/06/23	0.3	375.00	0	0.00	374.00	0.3	4,837	0.01%
2021/06/22	10.4	380.19	1	376.00	375.00	9.4	4,800	0.20%
2021/06/21	12	385.00	0	0.00	383.00	12	4,767	0.25%
2021/06/18	1	387.00	1	386.00	385.00	0	4,787	0.00%
2021/06/17	0.3	388.00	0	0.00	388.00	0.3	4,885	0.01%
2021/06/16	2	387.50	4	386.63	388.00	-2	5,262	-0.04%
2021/06/15	4	382.75	0	0.00	383.50	4	5,462	0.07%
2021/06/11	1	384.50	0	0.00	383.00	1	5,498	0.02%
2021/06/10	1	389.00	0	0.00	385.50	1	5,516	0.02%
2021/06/09	2	386.25	0	0.00	386.00	2	5,508	0.04%
2021/06/08	0	388.50	0	0.00	390.00	0	5,549	0.00%
2021/06/07	0	386.00	0	0.00	388.00	0	5,592	0.00%
2021/06/04	1	389.50	0	0.00	390.00	1	5,593	0.02%
2021/06/03	3.2	392.50	0	0.00	392.00	3.2	5,623	0.06%
2021/06/02	1	393.50	0	0.00	393.50	1	5,631	0.02%
2021/06/01	0	395.50	1	399.00	403.00	-1	5,623	-0.02%
2021/05/28	4	388.88	0	0.00	391.50	4	5,701	0.07%
2021/05/27	3	391.17	0	0.00	388.00	3	5,764	0.05%
2021/05/26	0	390.50	5	394.00	397.50	-5	5,787	-0.09%
2021/05/25	3	392.83	1	389.00	390.50	2	5,824	0.03%
2021/05/24	0	390.00	0	0.00	390.00	0	5,912	0.00%
2021/05/21	5.1	389.43	18	399.83	392.50	-12.9	5,916	-0.22%
2021/05/20	9	402.89	3.6	399.65	397.00	5.4	5,847	0.09%
2021/05/19	7	402.86	3.7	405.19	409.50	3.3	5,622	0.06%
2021/05/18	0	0.00	1.1	382.48	384.00	-1.1	5,420	-0.02%
2021/05/17	0.2	368.00	0	0.00	368.00	0.2	5,395	0.00%
2021/05/14	4	384.13	3.2	383.71	380.00	0.9	5,301	0.02%
2021/05/13	3.2	380.98	9	379.58	379.50	-5.8	5,226	-0.11%
2021/05/12	3.2	359.90	3	358.33	361.50	0.2	5,069	0.00%
2021/05/11	6.1	370.70	0	0.00	367.50	6.1	4,957	0.12%
2021/05/10	1	387.00	0	0.00	387.00	1	4,863	0.02%
2021/05/07	1	387.50	2.1	388.70	391.00	-1.1	4,846	-0.02%
2021/05/06	0.1	383.89	0	0.00	380.50	0.1	4,815	0.00%
2021/05/05	0	0.00	1.1	385.43	380.50	-1.1	4,797	-0.02%
2021/05/04	0	376.50	1	375.00	378.00	-1	4,775	-0.02%
2021/04/28	0	374.00	0	0.00	372.00	0	4,827	0.00%
2021/04/27	0	376.00	0.1	378.00	375.00	0	4,869	0.00%
2021/04/26	0	0.00	1	379.00	380.00	-1	4,835	-0.02%
2021/04/23	2	373.75	1	373.00	378.00	1	4,836	0.02%
2021/04/22	3	374.50	0	0.00	373.50	3	4,845	0.06%
2021/04/21	0	0.00	1	378.50	376.50	-1	4,841	-0.02%
2021/04/20	1	385.50	0	0.00	383.00	1	4,875	0.02%
2021/04/19	1	396.00	51	391.21	385.50	-50	4,906	-1.02%
2021/04/16	0.1	373.00	2.1	384.25	388.00	-2	4,915	-0.04%
2021/04/14	5.1	370.38	0.1	368.00	370.50	5	5,037	0.10%
2021/04/13	1.3	373.18	0	0.00	370.50	1.3	5,034	0.03%
2021/04/08	3	370.00	2	373.50	374.50	1	4,949	0.02%
2021/04/07	1	371.00	0	0.00	371.50	1	4,921	0.02%
2021/04/06	3.5	372.54	2.1	371.08	369.00	1.4	4,884	0.03%
2021/04/01	2	372.75	1	371.00	371.50	1	4,854	0.02%
2021/03/31	2	374.75	0	0.00	372.50	2	4,845	0.04%
2021/03/30	1.3	375.38	5	376.10	377.00	-3.7	4,807	-0.08%
2021/03/29	17	371.12	4	370.25	374.00	13	4,760	0.27%
2021/03/26	15.3	365.07	2	365.00	365.00	13.3	4,719	0.28%
2021/03/25	2	363.77	3	363.50	365.00	-1	4,693	-0.02%
2021/03/24	3	369.17	4	366.50	366.00	-1	4,672	-0.02%
2021/03/23	3.1	368.00	3	365.50	365.50	0.1	4,615	0.00%
2021/03/22	14	377.39	14	370.93	368.50	0	4,554	0.00%
2021/03/19	36.3	376.95	18	370.53	377.50	18.3	4,421	0.41%
2021/03/18	17	358.00	4.5	358.00	358.00	12.5	4,050	0.31%
2021/03/16	1	335.50	3	330.83	331.00	-2	3,833	-0.05%
2021/03/12	1	324.00	6	321.83	323.50	-5	3,861	-0.13%
2021/03/11	2	318.00	2	317.50	317.50	0	3,843	0.00%
2021/03/10	1	312.50	2	312.75	312.50	-1	3,806	-0.03%
2021/03/09	1	313.00	1	315.00	313.00	0	3,805	0.00%
2021/03/08	8	318.06	5.3	316.34	315.50	2.7	3,786	0.07%
2021/03/05	1	310.50	1	311.00	311.00	0	3,755	0.00%
2021/03/03	4	315.25	2	314.75	316.50	2	3,715	0.05%
2021/03/02	5	309.61	0	0.00	307.50	5	3,654	0.14%
2021/02/26	4	301.13	0	0.00	304.00	4	3,570	0.11%
2021/02/25	0	0.00	1	303.50	305.50	-1	3,501	-0.03%
2021/02/24	0	0.00	5	297.90	300.50	-5	3,455	-0.14%
2021/02/23	1	290.00	0	0.00	290.50	1	3,341	0.03%
2021/02/22	0	0.00	1	291.00	290.00	-1	3,340	-0.03%
2021/02/19	1	288.50	0	0.00	290.00	1	3,341	0.03%
2021/02/18	0	0.00	11	288.23	289.00	-11	3,353	-0.33%
2021/02/17	1	289.02	1	294.00	289.50	0	3,386	0.00%
2021/02/05	0	0.00	1	288.00	288.50	-1	3,360	-0.03%
2021/02/04	2	288.25	1	287.50	287.00	1	3,500	0.03%
2021/02/03	1	289.00	1	290.00	288.50	0	3,563	0.00%
2021/01/28	3	287.67	0	0.00	288.50	3	3,527	0.09%
2021/01/27	1	291.50	4	291.88	293.00	-3	3,502	-0.09%
2021/01/26	3	286.50	0	0.00	284.00	3	3,422	0.09%
2021/01/25	0	0.00	2	286.50	290.00	-2	3,387	-0.06%
2021/01/22	0	0.00	2	286.25	284.50	-2	3,353	-0.06%
2021/01/21	2	279.75	2	280.25	282.00	0	3,325	0.00%
2021/01/20	3	277.50	1	277.00	276.00	2	3,317	0.06%
2021/01/18	1	281.50	0	0.00	283.00	1	3,348	0.03%
2021/01/15	0	0.00	1	289.00	287.00	-1	3,335	-0.03%
2021/01/14	2	288.50	1	290.50	288.00	1	3,299	0.03%
2021/01/13	2	292.00	7	287.50	288.50	-5	3,275	-0.15%
2021/01/12	1	281.99	5	283.10	281.00	-4	3,224	-0.12%
2021/01/11	16	282.66	2	284.00	283.50	14	3,167	0.44%
2021/01/08	4	277.38	6	269.58	279.50	-2	3,081	-0.06%
2021/01/07	3	263.17	3	261.00	261.50	0	2,927	0.00%
2020/12/29	1	250.00	0	0.00	250.50	1	2,833	0.04%
2020/12/24	1	248.00	0	0.00	248.50	1	2,860	0.03%
2020/12/21	1	249.50	4	250.00	251.50	-3	2,896	-0.10%
2020/12/18	0	0.00	1	254.00	253.00	-1	2,881	-0.03%
2020/12/16	1	254.50	0	0.00	255.00	1	2,893	0.03%
2020/12/10	1	258.00	0	0.00	257.00	1	2,909	0.03%
2020/12/09	1	263.00	0	0.00	264.00	1	2,859	0.03%
2020/12/08	3	256.83	1	258.00	258.00	2	2,808	0.07%
2020/12/07	3	254.66	0.1	255.00	254.00	2.9	2,809	0.10%
2020/12/03	2	248.00	0	0.00	247.00	2	2,744	0.07%
2020/12/02	1	249.50	0	0.00	249.50	1	2,712	0.04%
2020/12/01	0.2	249.00	0	0.00	248.50	0.2	2,724	0.01%
2020/11/30	1	250.00	0	0.00	249.00	1	2,789	0.04%
2020/11/26	0	0.00	1	251.50	251.50	-1	2,766	-0.04%
2020/11/25	1	250.50	2	250.50	250.50	-1	2,774	-0.04%
2020/11/23	1	251.00	1	251.50	251.00	0	2,775	0.00%
2020/11/19	0	0.00	2.3	251.72	251.00	-2.3	2,752	-0.08%
2020/11/18	2	251.50	0	0.00	251.50	2	2,734	0.07%
2020/11/16	1	249.00	5	249.50	249.50	-4	2,727	-0.15%
2020/11/13	6	246.42	0	0.00	246.00	6	2,708	0.22%
2020/11/12	0	0.00	10	248.00	244.00	-10	2,721	-0.37%
2020/11/11	1	240.00	1	243.00	248.50	0	2,655	0.00%
2020/11/10	1	241.50	6	241.50	241.50	-5	2,672	-0.19%
2020/11/09	6	246.92	4	248.00	251.00	2	2,848	0.07%
2020/11/06	2	243.50	0	0.00	245.00	2	2,889	0.07%
2020/11/03	0	0.00	1	242.50	243.00	-1	2,976	-0.03%
2020/11/02	0	0.00	0	242.50	242.00	0	3,044	0.00%
2020/10/30	1	245.00	0	0.00	242.50	1	3,161	0.03%
2020/10/28	1	247.50	2	251.50	249.50	-1	3,114	-0.03%
2020/10/27	2	248.00	0	0.00	248.50	2	3,098	0.06%
2020/10/26	11	252.73	5.1	253.39	247.50	5.9	3,092	0.19%
2020/10/23	2	242.50	2	244.75	242.50	0	3,009	0.00%
2020/10/22	0	0.00	1	239.50	241.50	-1	3,001	-0.03%
2020/10/20	3	238.00	0	0.00	237.50	3	3,013	0.10%
2020/10/19	0	0.00	1	242.50	242.00	-1	3,005	-0.03%
2020/10/16	2	243.50	0	0.00	242.50	2	3,012	0.07%
2020/10/14	1	246.50	1	244.50	246.50	0	3,061	0.00%
2020/10/13	0	0.00	0	248.50	247.50	0	3,064	0.00%
2020/10/12	0	0.00	2	253.00	254.00	-2	3,091	-0.06%
2020/10/07	1	248.00	0.3	247.00	247.00	0.7	3,097	0.02%
2020/10/06	2	247.50	1	248.50	247.50	1	3,103	0.03%
2020/09/30	1	252.00	1	254.00	253.50	0	3,113	0.00%
2020/09/29	1.1	249.86	0	248.50	249.50	1.1	3,124	0.03%
2020/09/25	3	250.33	2	247.00	246.50	1	3,177	0.03%
2020/09/24	1	252.50	1	253.50	253.50	0	3,171	0.00%
2020/09/16	0	0.00	4	257.13	256.00	-4	3,443	-0.12%
2020/09/15	1	256.00	1	255.00	256.50	0	3,508	0.00%
2020/09/14	0	0.00	3	252.33	256.00	-3	3,577	-0.08%
2020/09/11	0	0.00	2	254.00	251.50	-2	3,608	-0.06%
2020/09/10	0	0.00	2	254.00	254.50	-2	3,626	-0.06%
2020/09/04	2	248.00	0	0.00	248.50	2	3,748	0.05%
2020/09/03	1	252.50	4	253.50	252.50	-3	3,775	-0.08%
2020/09/02	1	241.50	1	246.50	246.50	0	3,710	0.00%
2020/09/01	0	0.00	2	247.50	246.50	-2	3,708	-0.05%
2020/08/31	2	245.00	0	0.00	243.00	2	3,708	0.05%
2020/08/28	2	248.00	0	0.00	247.00	2	3,706	0.05%
2020/08/27	4	246.75	0	0.00	249.00	4	3,710	0.11%
2020/08/26	0	0.00	3	253.00	253.00	-3	3,695	-0.08%
2020/08/25	0	0.00	5	247.50	248.00	-5	3,678	-0.14%
2020/08/24	0	0.00	1	248.00	247.50	-1	3,699	-0.03%
2020/08/21	4	250.13	5	251.80	249.50	-1	3,690	-0.03%
2020/08/20	1	244.00	2	250.00	246.00	-1	3,648	-0.03%
2020/08/19	1	255.00	0	0.00	253.50	1	3,603	0.03%
2020/08/18	1	246.50	2.1	252.95	253.50	-1.1	3,550	-0.03%
2020/08/17	2	248.75	4	250.88	251.50	-2	3,501	-0.06%
2020/08/14	3	244.33	2	244.50	245.00	1	3,453	0.03%
2020/08/13	8.1	237.23	6	239.42	242.00	2.1	3,394	0.06%
2020/08/12	3	225.00	0	0.00	227.00	3	3,199	0.09%
2020/08/11	3	230.33	0	0.00	229.50	3	3,147	0.10%
2020/08/07	0	0.00	3	228.83	230.00	-3	3,206	-0.09%
2020/08/06	0	0.00	3	227.67	228.00	-3	3,153	-0.10%
2020/08/05	0	0.00	3	221.67	224.50	-3	3,086	-0.10%
2020/08/04	1	213.50	1	214.00	214.50	0	2,974	0.00%
2020/07/31	3	214.33	3	214.34	216.50	0	2,973	0.00%
2020/07/29	0	0.00	0.2	215.00	214.50	-0.2	2,955	-0.01%
2020/07/28	1	215.00	5	216.50	216.00	-4	2,963	-0.13%
2020/07/27	6	215.67	0	0.00	214.00	6	2,977	0.20%
2020/07/24	3	220.50	1	219.00	218.00	2	2,956	0.07%
2020/07/23	2	224.00	5	225.00	225.00	-3	2,922	-0.10%
2020/07/21	0	0.00	3	225.17	224.50	-3	2,886	-0.10%
2020/07/20	1	221.50	1.5	223.67	224.50	-0.5	2,870	-0.02%
2020/07/15	15	216.93	15	217.83	217.50	0	2,816	0.00%
2020/07/13	2	218.50	0	0.00	219.00	2	2,838	0.07%
2020/07/10	2	218.75	0	0.00	218.00	2	2,849	0.07%
2020/07/09	0	0.00	1	223.50	221.00	-1	2,848	-0.04%
2020/07/08	0	0.00	4	223.63	225.50	-4	2,822	-0.14%
2020/07/07	6	221.58	1	222.50	221.50	5	2,796	0.18%
2020/07/06	5	217.00	5	218.00	218.50	0	2,768	0.00%
2020/07/03	9	216.06	9.2	217.02	216.50	-0.2	2,772	-0.01%
2020/07/02	12	216.38	10	218.00	218.00	2	2,784	0.07%
2020/07/01	2	215.00	2	216.00	216.00	0	2,797	0.00%
2020/06/29	4	215.88	0	0.00	215.50	4	2,822	0.14%
2020/06/24	6	224.33	0	0.00	223.50	6	2,765	0.22%
2020/06/23	1	247.00	0	0.00	246.50	1	2,682	0.04%
2020/06/22	1	242.00	0	0.00	245.00	1	2,607	0.04%
2020/06/19	0	0.00	3	238.33	236.50	-3	2,577	-0.12%
2020/06/18	0	0.00	1	235.00	235.00	-1	2,518	-0.04%
2020/06/17	1	231.00	0	0.00	231.00	1	2,495	0.04%
2020/06/16	0	0.00	1	230.00	230.00	-1	2,541	-0.04%
2020/06/11	0	0.00	5	230.00	229.50	-5	2,536	-0.20%
2020/06/10	0	0.00	0	224.50	225.00	0	2,514	0.00%
2020/06/08	0	220.00	0	0.00	220.00	0	2,557	0.00%
2020/06/05	0.1	218.00	0	0.00	219.00	0.1	2,557	0.00%
2020/06/02	0	0.00	1	213.00	214.00	-1	2,590	-0.04%
2020/05/26	0	0.00	1	208.00	207.50	-1	2,587	-0.04%
2020/05/22	0	0.00	1	205.00	204.50	-1	2,580	-0.04%
2020/05/21	1	205.50	0	0.00	206.50	1	2,575	0.04%
2020/05/19	0	0.00	1	209.50	210.50	-1	2,505	-0.04%
2020/05/18	1	205.00	0	0.00	202.00	1	2,456	0.04%
2020/05/15	1	206.00	1.1	208.73	207.00	-0.1	2,443	0.00%
2020/05/14	0	0.00	17	207.65	208.00	-17	2,383	-0.71%
2020/05/13	1	202.00	1	202.00	201.50	0	2,306	0.00%
2020/05/12	0	0.00	1	200.00	201.00	-1	2,314	-0.04%
2020/05/11	0	0.00	3	201.83	202.00	-3	2,310	-0.13%
2020/05/06	1	196.50	0	0.00	196.00	1	2,272	0.04%
2020/05/05	2	198.25	1	198.50	198.00	1	2,273	0.04%
2020/05/04	1	196.00	0	0.00	198.50	1	2,273	0.04%
2020/04/30	1	200.50	0	0.00	202.50	1	2,251	0.04%
2020/04/28	1	200.00	0	0.00	199.00	1	2,229	0.04%
2020/04/27	1	197.00	0	0.00	197.00	1	2,265	0.04%
2020/04/17	0	0.00	1	197.50	198.00	-1	2,186	-0.05%
2020/04/16	2	196.25	0	0.00	196.50	2	2,165	0.09%
2020/04/13	0	0.00	2	197.50	196.50	-2	2,094	-0.10%
2020/04/09	3	197.00	1	196.00	195.00	2	2,082	0.10%
2020/04/08	1	196.00	2	198.00	195.50	-1	2,062	-0.05%
2020/04/06	2	197.00	0.2	198.00	197.00	1.8	2,003	0.09%
2020/04/01	5	199.30	4	199.88	198.00	1	1,965	0.05%
2020/03/31	0	0.00	1	195.50	204.50	-1	1,923	-0.05%
2020/03/30	3	192.17	4	192.25	193.00	-1	1,867	-0.05%
2020/03/27	1	192.00	1	191.50	192.00	0	1,830	0.00%
2020/03/26	1	187.00	2	185.00	186.00	-1	1,776	-0.06%
2020/03/25	0.2	180.50	0	0.00	180.00	0.2	1,753	0.01%
2020/03/24	0	0.00	1	175.00	178.00	-1	1,709	-0.06%
2020/03/23	0	172.50	0	0.00	170.50	0	1,697	0.00%
2020/03/20	2	174.25	0	0.00	175.00	2	1,678	0.12%
2020/03/19	6	178.50	0	0.00	173.00	6	1,594	0.38%
2020/03/17	0	0.00	1	185.00	185.00	-1	1,511	-0.07%
2020/03/13	2	184.00	5	187.50	190.00	-3	1,435	-0.21%
2020/03/12	1	196.50	3	194.50	197.00	-2	1,355	-0.15%
2020/03/11	5	198.50	0	0.00	197.50	5	1,316	0.38%
2020/03/10	10	197.75	0	0.00	200.00	10	1,290	0.77%
2020/03/09	0.1	201.00	0	0.00	199.50	0.1	1,259	0.01%
2020/03/05	1	204.00	0	0.00	203.00	1	1,223	0.08%
2020/03/03	1	203.00	0	0.00	203.00	1	1,215	0.08%
2020/02/27	3	206.00	0	0.00	206.00	3	1,249	0.24%
2020/02/18	0	0.00	1	212.00	215.50	-1	1,423	-0.07%
2020/02/14	1	218.50	0	0.00	219.00	1	1,537	0.07%
2020/02/11	1	219.00	0	0.00	219.00	1	1,529	0.07%
2020/02/06	1	221.00	0	0.00	221.50	1	1,547	0.06%
2020/02/05	3	220.67	0	0.00	221.00	3	1,540	0.19%
2020/02/04	0	222.00	2	223.25	222.00	-2	1,542	-0.13%
2020/01/30	5	224.90	1	224.50	222.50	4	1,531	0.26%
2020/01/14	0	0.00	0	235.50	236.00	0	1,505	0.00%
2020/01/10	0	0.00	1	235.50	234.50	-1	1,500	-0.07%
2019/12/23	0	0.00	3.7	234.00	235.50	-3.7	1,667	-0.22%
2019/12/17	0	0.00	0.1	234.00	235.00	-0.1	1,630	0.00%
2019/12/16	1	233.50	0	0.00	233.50	1	1,616	0.06%
2019/12/12	1	234.00	6	232.17	233.00	-5	1,611	-0.31%
2019/12/11	1	230.50	0	0.00	231.50	1	1,593	0.06%
2019/12/10	4	230.88	0	0.00	233.50	4	1,585	0.25%
2019/12/03	0	0.00	1	232.00	233.00	-1	1,570	-0.06%
2019/11/29	1	229.00	0	0.00	230.50	1	1,559	0.06%
2019/11/27	0	0.00	1	235.50	233.00	-1	1,546	-0.06%
2019/11/26	0	0.00	1	234.00	232.00	-1	1,539	-0.06%
2019/11/25	1	237.50	0	0.00	236.00	1	1,459	0.07%
2019/11/20	10	240.90	10	241.00	240.00	0	1,414	0.00%
2019/11/19	0	0.00	1	237.00	237.50	-1	1,379	-0.07%
2019/11/15	1.1	229.68	1	230.50	227.50	0.1	1,309	0.01%
2019/11/14	2	227.00	1	227.50	226.50	1	1,245	0.08%
2019/11/08	0	0.00	1	215.00	215.00	-1	1,155	-0.09%
2019/11/05	0	0.00	2	212.75	213.50	-2	1,165	-0.17%
2019/10/28	0	0.00	1	210.00	211.50	-1	1,247	-0.08%
2019/10/25	2	208.75	0	0.00	209.00	2	1,252	0.16%
2019/10/23	0	0.00	0.1	211.00	211.50	-0.1	1,251	-0.01%
2019/10/22	0	0.00	1.1	208.87	208.00	-1.1	1,248	-0.09%
2019/10/18	1	209.00	0	0.00	206.50	1	1,261	0.08%
2019/10/17	0	0.00	0.2	209.00	209.50	-0.2	1,280	-0.02%
2019/10/16	0.1	206.50	1	205.50	207.00	-0.9	1,271	-0.07%
2019/10/14	0	0.00	1	199.50	200.00	-1	1,239	-0.08%
2019/10/07	1	200.50	0	0.00	200.50	1	1,234	0.08%
2019/10/04	0	0.00	1	200.00	200.00	-1	1,234	-0.08%
2019/10/03	1	198.50	6	197.58	199.00	-5	1,233	-0.41%
2019/10/02	0.2	202.00	1	202.00	200.00	-0.8	1,243	-0.06%
2019/10/01	8	199.69	0.1	201.00	199.00	7.9	1,249	0.63%
2019/09/27	0.1	207.00	1	207.00	206.50	-0.9	1,212	-0.07%
2019/09/25	1	210.00	0	0.00	212.00	1	1,228	0.08%
2019/09/24	0.1	213.00	0.3	213.00	213.00	-0.2	1,232	-0.02%
2019/09/18	0	0.00	1	210.50	210.00	-1	1,237	-0.08%
2019/09/05	0	0.00	6	208.00	207.00	-6	1,218	-0.49%
2019/09/04	0	0.00	1	206.50	207.50	-1	1,213	-0.08%
2019/09/03	0	0.00	1	205.00	203.00	-1	1,211	-0.08%
2019/09/02	0	0.00	1	205.00	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	200.50	0	0.00	200.50	1	1,203	0.08%
2019/08/27	1	199.50	0	0.00	201.00	1	1,209	0.08%
2019/08/26	0	0.00	1.1	197.73	199.00	-1.1	1,208	-0.09%
2019/08/22	1	200.00	0	0.00	200.50	1	1,214	0.08%
2019/08/20	1.1	199.55	0	0.00	199.00	1.1	1,254	0.09%
2019/08/19	5	200.00	5	199.80	199.00	0	1,254	0.00%
2019/08/16	5	199.50	0	0.00	199.00	5	1,250	0.40%
2019/08/15	0	0.00	6	198.33	199.50	-6	1,240	-0.48%
2019/08/14	2	203.00	0	0.00	201.50	2	1,232	0.16%
2019/08/12	2	202.25	0	0.00	202.50	2	1,231	0.16%
2019/08/08	2	203.75	0	0.00	203.50	2	1,232	0.16%
2019/08/07	1	202.00	0	0.00	204.50	1	1,230	0.08%
2019/08/06	1	200.50	0	0.00	204.00	1	1,219	0.08%
2019/08/05	1	207.00	0	0.00	205.50	1	1,203	0.08%
2019/08/01	6	215.08	1	216.50	214.50	5	1,170	0.43%
2019/07/31	1	218.00	0	0.00	222.00	1	1,140	0.09%
2019/07/29	0	0.00	2	219.75	220.50	-2	1,104	-0.18%
2019/07/26	3	218.83	0	0.00	217.50	3	1,100	0.27%
2019/07/24	0	0.00	0.1	225.00	226.00	-0.1	1,072	-0.01%
2019/07/19	0	0.00	1	222.00	222.00	-1	1,030	-0.10%
2019/07/11	1	215.50	0	0.00	216.00	1	997	0.10%
2019/07/10	0.1	216.00	0	0.00	215.50	0.1	1,005	0.01%
2019/06/25	0	0.00	0.8	224.00	223.00	-0.8	944	-0.08%
2019/06/19	0	0.00	1	224.00	225.00	-1	943	-0.11%
2019/06/13	1	217.50	0.1	218.00	218.00	0.9	936	0.10%
2019/06/12	0	0.00	1	217.50	219.00	-1	953	-0.10%
2019/06/11	0	0.00	1	217.50	218.50	-1	955	-0.10%
2019/06/05	0.1	218.00	0	0.00	218.00	0.1	973	0.01%
2019/05/29	1	214.00	0	0.00	213.00	1	975	0.10%
2019/05/24	1	219.50	0	0.00	217.00	1	982	0.10%
2019/05/21	0	221.00	0	0.00	221.00	0	999	0.00%
2019/05/16	0	0.00	1	215.00	214.50	-1	979	-0.10%
2019/05/09	1	227.00	0	0.00	223.00	1	1,012	0.10%
2019/05/07	0	0.00	0	233.50	233.50	0	999	0.00%
2019/04/30	0	235.50	0	0.00	236.00	0	1,024	0.00%
2019/04/22	0	0.00	0.5	234.50	235.00	-0.5	1,079	-0.05%
2019/04/17	0	0.00	2	240.50	240.00	-2	1,110	-0.18%
2019/04/10	0.1	231.00	1	232.00	232.50	-1	1,120	-0.08%
2019/04/02	0	0.00	1	226.50	225.50	-1	1,068	-0.09%
2019/03/28	1	220.50	0	0.00	221.00	1	1,053	0.09%
2019/02/27	1	226.00	1	221.00	219.50	0	1,233	0.00%
2019/02/22	1	225.00	0	0.00	227.00	1	1,222	0.08%
2019/01/30	0	0.00	1	231.00	236.00	-1	1,353	-0.07%
2019/01/25	0	228.00	0	0.00	229.50	0	1,343	0.00%
2019/01/18	0	0.00	1	232.50	232.50	-1	1,379	-0.07%
2019/01/17	1	228.50	0	0.00	228.00	1	1,378	0.07%
2019/01/07	0	0.00	1	212.00	216.00	-1	1,448	-0.07%
2018/12/28	0	0.00	0.3	200.00	201.50	-0.3	1,462	-0.02%
2018/12/25	1	196.00	0	0.00	201.00	1	1,483	0.07%
2018/12/24	0	0.00	1	200.50	202.50	-1	1,501	-0.07%
2018/12/20	1	207.00	0	0.00	206.00	1	1,508	0.07%
2018/12/04	1	220.50	0	0.00	219.50	1	1,420	0.07%
2018/11/26	0	0.00	1	220.50	220.00	-1	1,333	-0.08%
2018/11/23	0	0.00	2	217.50	216.50	-2	1,334	-0.15%
2018/11/21	3	218.50	1	215.00	220.00	2	1,315	0.15%
2018/11/19	1	218.00	0	0.00	215.00	1	1,285	0.08%
2018/11/15	0	0.00	1	210.50	213.50	-1	1,272	-0.08%
2018/11/14	1	207.50	0	0.00	208.00	1	1,238	0.08%
2018/10/31	0.2	229.00	0	0.00	229.00	0.2	1,307	0.02%
2018/10/04	1	250.50	0	0.00	249.00	1	1,415	0.07%
2018/08/30	0	0.00	1	258.50	257.00	-1	1,602	-0.06%
2018/08/21	0	0.00	1	254.00	257.00	-1	1,651	-0.06%
2018/08/16	2	242.50	0	0.00	242.00	2	1,600	0.12%
2018/08/13	1	252.50	0.2	255.00	254.50	0.8	1,520	0.05%
2018/08/06	0	0.00	0.2	268.50	269.00	-0.2	1,585	-0.01%
2018/07/30	0	0.00	1	261.50	262.50	-1	1,518	-0.07%
2018/07/25	1	259.50	0	0.00	261.00	1	1,486	0.07%
2018/06/26	0	0.00	2	278.50	276.00	-2	1,248	-0.16%
2018/06/04	0	0.00	0	278.50	280.00	0	1,164	0.00%
2018/06/01	0	0.00	1	278.00	277.50	-1	1,169	-0.09%
2018/05/31	1	271.50	0	0.00	271.50	1	1,161	0.09%
2018/05/24	0	0.00	1	278.00	277.50	-1	1,173	-0.09%
2018/05/22	1	276.00	0	0.00	275.00	1	1,199	0.08%
2018/05/17	0	0.00	1	278.00	276.50	-1	1,247	-0.08%
2018/05/15	1	273.00	0	0.00	273.00	1	1,251	0.08%
2018/05/11	0	0.00	1	279.00	279.00	-1	1,282	-0.08%
2018/05/04	1	276.00	0	0.00	276.00	1	1,274	0.08%
2018/04/18	0	0.00	1	275.50	277.00	-1	1,336	-0.07%
2018/04/16	1	276.50	0	0.00	276.50	1	1,360	0.07%
2018/04/12	0	0.00	0.5	277.00	278.00	-0.5	1,394	-0.03%
2018/03/29	1	271.50	1	271.50	271.50	0	1,399	0.00%
2018/03/23	0	0.00	2	270.50	270.50	-2	1,374	-0.15%
2018/01/24	0	0.00	1	277.00	280.50	-1	1,291	-0.08%
2018/01/15	0	0.00	2.8	266.65	268.00	-2.8	1,183	-0.24%
2018/01/10	1	259.00	0	0.00	264.00	1	1,211	0.08%
2018/01/08	1	274.00	0	0.00	274.00	1	1,139	0.09%