台積電 (2330)-土銀-高雄券商分點個股進出

台股 » 個股 » 台積電 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

台積電

(2330)

可現股當沖

股價
796
漲跌
▼6
漲幅
-0.75%
成交量
21,896張
產業
上市半導體類股
9605人加入追蹤

立即追蹤
本地時間:14:30

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

台積電 (2330)籌碼相關－土銀-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

土銀-高雄券商分點個股進出
土銀-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
2024/05/09	0.1	799.13	2	801.00	796.00	-1.9	41,926	0.00%
2024/05/08	1.1	799.71	2	797.03	802.00	-1	42,249	0.00%
2024/05/07	0.1	795.00	53.2	797.97	800.00	-53.1	42,488	-0.13%
2024/05/06	0.1	787.50	1.1	789.10	786.00	-1.1	42,386	0.00%
2024/05/03	1.1	783.47	1	785.95	780.00	0.1	42,528	0.00%
2024/05/02	3.5	776.73	0	0.00	772.00	3.5	42,896	0.01%
2024/04/30	0	0.00	5.6	800.08	790.00	-5.6	42,664	-0.01%
2024/04/29	1.1	792.11	3.4	793.43	795.00	-2.2	42,697	-0.01%
2024/04/26	1	783.00	4.3	784.83	782.00	-3.3	43,335	-0.01%
2024/04/25	5.5	768.28	0.1	770.00	766.00	5.4	45,474	0.01%
2024/04/24	2	782.00	8.2	781.61	783.00	-6.2	45,451	-0.01%
2024/04/23	1.1	757.83	2	756.49	754.00	-1	45,504	0.00%
2024/04/22	7.7	748.81	2.2	748.86	742.00	5.5	45,451	0.01%
2024/04/19	77.8	762.12	4.5	753.04	750.00	73.4	45,029	0.16%
2024/04/18	2.5	797.76	3.1	806.32	804.00	-0.6	43,123	0.00%
2024/04/17	3.9	796.63	3.2	803.78	804.00	0.7	42,797	0.00%
2024/04/16	10.5	790.09	0.1	793.15	788.00	10.3	42,440	0.02%
2024/04/15	3.3	807.21	1	809.00	806.00	2.3	41,990	0.01%
2024/04/12	1.5	818.55	2	822.23	818.00	-0.5	41,638	0.00%
2024/04/11	0.4	815.04	1.2	815.73	820.00	-0.8	41,415	0.00%
2024/04/10	3.4	813.93	3	815.33	815.00	0.4	41,251	0.00%
2024/04/09	7.2	806.11	12.1	809.98	819.00	-5	41,412	-0.01%
2024/04/08	1.2	784.43	0.2	788.33	783.00	1.1	40,900	0.00%
2024/04/03	2.6	781.15	0.1	783.00	780.00	2.5	40,670	0.01%
2024/04/02	0	0.00	4.2	787.87	790.00	-4.2	40,580	-0.01%
2024/04/01	3.7	771.40	0	0.00	770.00	3.7	40,503	0.01%
2024/03/29	1	774.98	56.2	776.66	779.00	-55.2	40,421	-0.14%
2024/03/28	56.3	769.18	1.1	769.27	769.00	55.2	40,274	0.14%
2024/03/27	0.3	781.55	1	783.00	779.00	-0.7	40,132	0.00%
2024/03/26	1.4	787.30	53.2	790.69	782.00	-51.9	40,235	-0.13%
2024/03/25	3.5	784.30	1.2	783.12	780.00	2.3	40,186	0.01%
2024/03/22	1.2	781.81	4.1	778.49	785.00	-3	40,326	-0.01%
2024/03/21	0.1	782.00	6.2	777.66	784.00	-6.1	40,250	-0.02%
2024/03/20	3.1	760.61	0	0.00	758.00	3.1	40,390	0.01%
2024/03/19	6.7	759.63	1	762.00	762.00	5.7	40,358	0.01%
2024/03/18	2.5	759.40	0.4	763.73	764.00	2	40,239	0.01%
2024/03/15	65.2	768.62	3	774.33	753.00	62.2	40,003	0.16%
2024/03/14	0.1	781.82	0.2	780.83	784.00	-0.2	39,238	0.00%
2024/03/13	1	782.00	0.4	781.50	779.00	0.6	39,097	0.00%
2024/03/12	2.7	767.00	3.3	758.23	770.00	-0.6	38,832	0.00%
2024/03/11	3.7	768.20	2.2	770.51	766.00	1.5	38,223	0.00%
2024/03/08	1	782.39	4.2	783.73	784.00	-3.1	37,515	-0.01%
2024/03/07	8.3	763.22	4.1	762.84	760.00	4.2	36,513	0.01%
2024/03/06	3.1	727.31	0.4	726.30	735.00	2.6	35,786	0.01%
2024/03/05	1.1	731.85	3.3	734.20	730.00	-2.2	35,845	-0.01%
2024/03/04	1.3	722.54	69.4	719.62	725.00	-68.2	35,187	-0.19%
2024/03/01	1	690.00	0	0.00	689.00	1	34,147	0.00%
2024/02/29	0.2	690.75	1	690.00	690.00	-0.8	34,066	0.00%
2024/02/27	0.2	694.33	2	692.00	698.00	-1.9	33,328	-0.01%
2024/02/26	0	699.00	2.5	699.60	698.00	-2.5	33,020	-0.01%
2024/02/23	1	701.00	2.9	699.28	697.00	-1.9	32,906	-0.01%
2024/02/22	0	689.00	2.1	688.10	692.00	-2.1	32,731	-0.01%
2024/02/21	3.2	679.40	0.1	679.00	681.00	3.2	32,546	0.01%
2024/02/20	6.1	684.63	2	684.00	687.00	4.1	32,404	0.01%
2024/02/19	2.4	680.00	2.1	680.48	678.00	0.3	32,373	0.00%
2024/02/16	3.4	687.57	1	686.08	683.00	2.3	32,637	0.01%
2024/02/15	4.1	699.86	17.5	698.35	697.00	-13.4	32,260	-0.04%
2024/02/05	2	642.97	54	641.29	646.00	-52	31,111	-0.17%
2024/02/02	0	0.00	2	635.00	635.00	-2	30,594	-0.01%
2024/02/01	1.3	620.93	0.1	622.43	628.00	1.2	30,374	0.00%
2024/01/31	53.5	630.15	10.1	634.98	628.00	43.4	29,881	0.15%
2024/01/30	0.4	645.20	1	646.00	642.00	-0.7	29,440	0.00%
2024/01/29	0	0.00	53	646.00	648.00	-53	29,324	-0.18%
2024/01/26	1.1	644.00	5.1	644.38	644.00	-4	29,119	-0.01%
2024/01/25	1.7	639.55	13.9	637.57	642.00	-12.3	28,924	-0.04%
2024/01/24	0	0.00	1	629.00	627.00	-1	28,285	0.00%
2024/01/23	0.2	626.00	2.4	627.46	628.00	-2.2	28,269	-0.01%
2024/01/22	0.1	625.73	10.2	626.43	626.00	-10.1	27,943	-0.04%
2024/01/19	7.3	616.54	42.3	621.68	626.00	-35	27,121	-0.13%
2024/01/18	0	0.00	0.1	588.00	588.00	-0.1	24,908	0.00%
2024/01/17	0.2	581.00	0.2	581.00	581.00	0	24,732	0.00%
2024/01/16	54	580.98	0.1	580.00	580.00	53.9	24,272	0.22%
2024/01/15	0	0.00	1	589.00	586.00	-1	24,197	0.00%
2024/01/12	0	586.00	0.1	584.00	584.00	-0.1	24,611	0.00%
2024/01/11	0	0.00	50	586.00	586.00	-50	24,717	-0.20%
2024/01/10	1	581.06	1.1	585.95	584.00	0	24,757	0.00%
2024/01/09	0	0.00	2.1	585.10	586.00	-2.1	24,846	-0.01%
2024/01/08	0	0.00	3.7	583.04	583.00	-3.7	24,802	-0.02%
2024/01/05	0	576.80	6	576.00	576.00	-6	25,025	-0.02%
2024/01/04	0.1	579.00	2.1	579.00	580.00	-2	25,291	-0.01%
2024/01/03	55.5	578.95	1.3	582.92	578.00	54.2	25,813	0.21%
2024/01/02	0.1	590.00	0	590.00	593.00	0	25,450	0.00%
2023/12/29	0	0.00	3	591.83	593.00	-3	25,432	-0.01%
2023/12/28	1	590.00	0	0.00	593.00	1	25,597	0.00%
2023/12/27	11	589.09	4.3	589.95	592.00	6.7	25,414	0.03%
2023/12/26	1	585.00	0.6	583.50	586.00	0.4	25,282	0.00%
2023/12/25	0	581.00	1	584.00	581.00	-1	25,343	0.00%
2023/12/22	0.4	579.96	4	580.25	582.00	-3.6	25,464	-0.01%
2023/12/21	3.2	576.97	4	575.00	577.00	-0.8	25,591	0.00%
2023/12/20	2	583.02	1.3	584.23	585.00	0.7	25,461	0.00%
2023/12/19	0.6	583.00	3	584.33	585.00	-2.4	25,310	-0.01%
2023/12/18	0	580.00	0.4	583.00	585.00	-0.4	25,370	0.00%
2023/12/15	0	0.00	2.7	585.18	585.00	-2.7	25,345	-0.01%
2023/12/14	0	0.00	1.3	580.00	582.00	-1.3	24,755	-0.01%
2023/12/13	0	0.00	0.1	578.00	577.00	-0.1	24,710	0.00%
2023/12/12	1	577.00	0.3	578.33	578.00	0.7	25,035	0.00%
2023/12/11	0	0.00	1	574.00	574.00	-1	24,831	0.00%
2023/12/08	0.1	574.00	2.2	573.31	570.00	-2.1	24,645	-0.01%
2023/12/07	2.1	568.05	0	0.00	566.00	2.1	24,353	0.01%
2023/12/06	0.1	571.00	0	0.00	570.00	0.1	24,250	0.00%
2023/12/05	0.3	569.73	0	0.00	570.00	0.3	24,146	0.00%
2023/12/04	1	573.05	0	0.00	574.00	1	24,120	0.00%
2023/12/01	0	576.00	0	0.00	579.00	0	23,907	0.00%
2023/11/29	0	0.00	0.2	574.00	574.00	-0.2	23,015	0.00%
2023/11/27	0.3	570.67	0	0.00	568.00	0.3	23,063	0.00%
2023/11/23	0.3	575.00	1	575.00	578.00	-0.8	23,014	0.00%
2023/11/22	3.6	575.29	0	0.00	577.00	3.6	22,923	0.02%
2023/11/21	0	584.00	5.9	583.74	585.00	-5.9	22,959	-0.03%
2023/11/20	0	0.00	1	576.00	577.00	-1	22,748	0.00%
2023/11/17	0	0.00	0.5	580.00	580.00	-0.5	22,725	0.00%
2023/11/16	0	0.00	2.1	582.85	583.00	-2.1	22,602	-0.01%
2023/11/15	0	0.00	4.2	579.76	581.00	-4.2	22,408	-0.02%
2023/11/14	0	0.00	0.7	571.43	572.00	-0.7	21,864	0.00%
2023/11/13	2	577.91	7.6	572.95	571.00	-5.6	21,885	-0.03%
2023/11/09	0	0.00	2.2	555.82	557.00	-2.2	21,644	-0.01%
2023/11/08	0	0.00	2.5	554.59	556.00	-2.5	21,773	-0.01%
2023/11/07	1	551.00	5	554.00	555.00	-4	21,811	-0.02%
2023/11/06	0.1	553.00	3.5	554.91	550.00	-3.4	21,863	-0.02%
2023/11/03	0	0.00	2.3	547.87	549.00	-2.3	21,616	-0.01%
2023/11/02	0	0.00	5	541.89	547.00	-5	21,676	-0.02%
2023/11/01	0	0.00	2	530.50	528.00	-2	21,426	-0.01%
2023/10/31	1.1	529.00	0	0.00	529.00	1.1	21,637	0.01%
2023/10/30	2.4	529.33	0	532.00	532.00	2.4	21,635	0.01%
2023/10/27	0	535.00	0	0.00	533.00	0	21,549	0.00%
2023/10/26	6.3	532.41	0	0.00	531.00	6.3	21,691	0.03%
2023/10/24	2	543.00	0	0.00	544.00	2	21,458	0.01%
2023/10/23	2	546.50	1	544.08	544.00	1	21,430	0.00%
2023/10/20	0	0.00	11.1	552.18	556.00	-11.1	21,377	-0.05%
2023/10/19	0	543.00	4	545.25	546.00	-4	21,032	-0.02%
2023/10/18	2.2	543.19	0	0.00	540.00	2.2	21,428	0.01%
2023/10/17	0.1	549.00	4.4	551.14	551.00	-4.3	21,240	-0.02%
2023/10/16	1.1	544.91	0	0.00	545.00	1.1	21,309	0.01%
2023/10/13	0	0.00	2	550.54	553.00	-2	21,326	-0.01%
2023/10/12	1	549.00	6.6	548.68	550.00	-5.6	21,037	-0.03%
2023/10/11	0	0.00	6.4	542.57	544.00	-6.4	20,854	-0.03%
2023/10/06	0	0.00	7.1	531.28	532.00	-7.1	20,500	-0.03%
2023/10/05	0.1	528.00	0	0.00	528.00	0.1	20,505	0.00%
2023/10/04	2.2	520.54	0.5	522.00	520.00	1.7	20,386	0.01%
2023/10/03	1.1	529.12	0	0.00	529.00	1.1	20,221	0.01%
2023/10/02	1.1	532.82	3.2	531.25	533.00	-2.1	20,293	-0.01%
2023/09/28	1.1	523.10	0	0.00	523.00	1.1	20,345	0.01%
2023/09/27	3.1	519.41	0.3	518.00	522.00	2.8	20,265	0.01%
2023/09/26	5.6	520.82	0.5	520.00	519.00	5.1	20,271	0.03%
2023/09/25	0.3	527.59	15.2	525.01	525.00	-14.9	20,079	-0.07%
2023/09/22	6.9	522.82	0	0.00	522.00	6.9	20,171	0.03%
2023/09/21	10.8	527.88	0	0.00	527.00	10.8	19,970	0.05%
2023/09/20	3.7	536.39	0	0.00	535.00	3.7	19,742	0.02%
2023/09/19	12.5	538.72	2	539.00	538.00	10.5	19,690	0.05%
2023/09/18	5.5	543.09	1	543.00	540.00	4.5	19,827	0.02%
2023/09/14	0	0.00	1.3	550.00	550.00	-1.3	19,139	-0.01%
2023/09/13	2.2	543.25	0	0.00	541.00	2.2	19,092	0.01%
2023/09/12	2.7	537.39	0	0.00	544.00	2.7	19,458	0.01%
2023/09/11	6.1	537.50	0	0.00	536.00	6.1	19,647	0.03%
2023/09/08	5.1	537.80	0	0.00	539.00	5.1	19,796	0.03%
2023/09/07	5.2	544.05	0	0.00	542.00	5.2	20,476	0.03%
2023/09/06	1.1	551.09	1.2	554.33	550.00	-0.1	20,571	0.00%
2023/09/05	1	551.01	0	0.00	552.00	1	20,653	0.00%
2023/09/04	0	0.00	2	556.00	557.00	-2	20,834	-0.01%
2023/09/01	0	549.00	0.1	549.00	548.00	-0.1	21,135	0.00%
2023/08/31	0.2	551.14	0.5	550.00	549.00	-0.3	21,244	0.00%
2023/08/30	1	555.00	3.1	557.74	555.00	-2.1	20,850	-0.01%
2023/08/29	0.1	549.00	0	0.00	552.00	0.1	21,101	0.00%
2023/08/28	2	552.00	0	0.00	549.00	2	21,334	0.01%
2023/08/25	4.4	547.87	0	0.00	546.00	4.4	22,536	0.02%
2023/08/24	0	0.00	1.3	560.09	564.00	-1.3	22,803	-0.01%
2023/08/23	1	550.00	1.2	549.17	552.00	-0.2	23,325	0.00%
2023/08/22	0	0.00	0.1	542.00	541.00	-0.1	24,576	0.00%
2023/08/21	1	534.10	0	0.00	537.00	1	25,396	0.00%
2023/08/18	1	543.00	0	0.00	539.00	1	25,437	0.00%
2023/08/17	0	0.00	1	542.00	544.00	-1	25,471	0.00%
2023/08/16	6.3	538.72	0	0.00	542.00	6.3	25,376	0.02%
2023/08/15	0.2	542.00	0	0.00	542.00	0.2	25,440	0.00%
2023/08/14	1.5	538.74	0	0.00	541.00	1.5	25,923	0.01%
2023/08/11	8.4	550.63	0	0.00	546.00	8.4	26,265	0.03%
2023/08/10	0	552.00	0	0.00	551.00	0	26,324	0.00%
2023/08/09	1	553.00	0	0.00	554.00	1	26,248	0.00%
2023/08/08	4.1	553.27	0	0.00	552.00	4.1	26,315	0.02%
2023/08/07	0.3	558.67	4	560.50	558.00	-3.7	26,222	-0.01%
2023/08/04	8.6	554.94	0	0.00	554.00	8.6	26,296	0.03%
2023/08/02	0.3	561.56	1	562.00	561.00	-0.7	26,129	0.00%
2023/08/01	0	0.00	1	565.00	567.00	-1	25,890	0.00%
2023/07/31	2.9	562.80	0	0.00	565.00	2.9	25,744	0.01%
2023/07/28	0	569.00	0.2	570.00	567.00	-0.2	25,560	0.00%
2023/07/27	0.1	568.60	0.2	570.00	569.00	-0.2	25,440	0.00%
2023/07/26	0.1	566.13	0	0.00	566.00	0.1	25,492	0.00%
2023/07/25	0.1	567.55	0	0.00	569.00	0.1	25,684	0.00%
2023/07/24	1.1	558.31	0	0.00	558.00	1.1	25,850	0.00%
2023/07/21	7.4	559.93	4	561.00	560.00	3.4	25,950	0.01%
2023/07/20	1	579.02	1	583.00	579.00	0	25,786	0.00%
2023/07/19	1	579.03	2.2	583.11	581.00	-1.2	25,816	0.00%
2023/07/18	2	584.99	0	0.00	581.00	2	25,858	0.01%
2023/07/17	0	587.00	1	588.00	591.00	-1	25,796	0.00%
2023/07/14	0	0.00	2.4	588.91	591.00	-2.4	25,918	-0.01%
2023/07/13	0	0.00	3.1	587.58	585.00	-3.1	25,786	-0.01%
2023/07/12	0	575.00	0	0.00	578.00	0	25,606	0.00%
2023/07/11	0	0.00	0	576.00	577.00	0	25,648	0.00%
2023/07/10	0.7	566.07	1	569.00	565.00	-0.3	25,775	0.00%
2023/07/07	1.1	569.00	1	569.00	565.00	0.1	25,865	0.00%
2023/07/06	4	566.75	0	0.00	565.00	4	25,930	0.02%
2023/07/05	0	580.00	0.1	582.00	582.00	-0.1	25,578	0.00%
2023/07/04	0	582.00	0	0.00	585.00	0	25,472	0.00%
2023/07/03	2	579.00	0	0.00	579.00	2	25,609	0.01%
2023/06/30	3.2	571.86	0	0.00	576.00	3.2	25,755	0.01%
2023/06/29	0.1	578.00	0	0.00	573.00	0.1	25,697	0.00%
2023/06/28	0	574.00	1	573.00	574.00	-1	25,703	0.00%
2023/06/27	1.1	571.91	1.1	574.77	572.00	0	25,687	0.00%
2023/06/26	0.3	576.00	4.6	576.00	574.00	-4.2	25,597	-0.02%
2023/06/21	1.1	583.55	0.2	580.00	581.00	0.9	25,510	0.00%
2023/06/20	0	580.33	0	581.00	583.00	0	25,594	0.00%
2023/06/19	0	584.00	0	0.00	583.00	0	26,029	0.00%
2023/06/16	1.1	586.78	1	588.83	589.00	0.1	26,095	0.00%
2023/06/15	0	0.00	1.3	590.00	591.00	-1.3	25,657	-0.01%
2023/06/14	1	588.99	0	0.00	590.00	1	25,753	0.00%
2023/06/13	1.1	592.80	14.1	591.79	593.00	-13	25,726	-0.05%
2023/06/12	0.1	572.17	4.2	572.93	574.00	-4.1	25,178	-0.02%
2023/06/09	0	0.00	1.3	565.00	565.00	-1.3	25,079	0.00%
2023/06/08	1	560.98	1	557.14	559.00	0	25,120	0.00%
2023/06/07	0	0.00	1.2	567.50	568.00	-1.2	25,136	0.00%
2023/06/06	0	558.50	1.5	559.00	560.00	-1.5	25,036	-0.01%
2023/06/05	2.1	559.85	0.1	557.00	555.00	2	25,107	0.01%
2023/06/02	7	558.86	4	560.75	562.00	3	25,241	0.01%
2023/06/01	2.2	550.65	0.1	552.00	551.00	2.2	25,103	0.01%
2023/05/31	2.2	556.11	1.5	554.93	558.00	0.8	25,083	0.00%
2023/05/30	1.1	567.82	5	566.80	566.00	-3.9	24,007	-0.02%
2023/05/29	4	571.00	4.6	567.81	568.00	-0.6	23,997	0.00%
2023/05/26	7.1	566.45	26.4	565.48	566.00	-19.3	23,782	-0.08%
2023/05/25	1.1	541.90	24.3	540.39	543.00	-23.3	22,609	-0.10%
2023/05/24	1	525.00	4	525.00	525.00	-3	21,955	-0.01%
2023/05/23	1	530.00	6.3	527.53	530.00	-5.3	21,862	-0.02%
2023/05/22	0	0.00	2.4	530.00	531.00	-2.4	21,870	-0.01%
2023/05/19	1	531.99	5.1	532.71	532.00	-4	22,050	-0.02%
2023/05/18	1	529.00	9.2	529.76	530.00	-8.2	22,015	-0.04%
2023/05/17	2.1	513.76	12.4	513.81	519.00	-10.3	22,326	-0.05%
2023/05/16	0	505.00	1	503.00	505.00	-1	22,000	0.00%
2023/05/12	4	500.00	0.5	500.00	496.00	3.5	22,278	0.02%
2023/05/11	4	500.00	0.5	500.00	499.00	3.5	22,285	0.02%
2023/05/10	3.6	503.38	0.4	503.53	503.00	3.3	22,646	0.01%
2023/05/09	0	0.00	7	508.14	510.00	-7	22,723	-0.03%
2023/05/08	0	0.00	0.5	504.00	504.00	-0.5	22,966	0.00%
2023/05/05	0.1	500.00	0	0.00	500.00	0.1	23,305	0.00%
2023/05/03	3.4	497.06	0	497.50	496.00	3.3	24,239	0.01%
2023/05/02	0	0.00	0.1	500.00	501.00	-0.1	25,256	0.00%
2023/04/28	0.1	499.41	3	502.00	502.00	-2.9	27,073	-0.01%
2023/04/27	5.5	492.37	0	0.00	493.50	5.5	27,121	0.02%
2023/04/26	4.4	492.01	1	492.50	491.50	3.4	27,201	0.01%
2023/04/25	5	500.20	2	499.50	498.00	3	27,974	0.01%
2023/04/24	1.6	505.79	0.1	509.00	507.00	1.5	27,708	0.01%
2023/04/21	0	0.00	4	518.00	511.00	-4	27,776	-0.01%
2023/04/19	2.2	509.63	0	0.00	510.00	2.2	28,393	0.01%
2023/04/18	2.1	516.95	1.1	516.91	515.00	1	28,390	0.00%
2023/04/17	1.3	516.69	0	0.00	520.00	1.3	28,529	0.00%
2023/04/14	2	516.50	3	517.00	516.00	-1	28,605	0.00%
2023/04/13	6.3	512.68	2.1	514.67	510.00	4.2	28,552	0.01%
2023/04/12	0.2	519.63	27.1	519.00	520.00	-26.9	28,488	-0.09%
2023/04/11	0.5	525.00	0	0.00	524.00	0.5	28,475	0.00%
2023/04/10	0	530.00	0	0.00	529.00	0	28,640	0.00%
2023/04/07	0	530.00	0	0.00	531.00	0	28,687	0.00%
2023/04/06	0	528.00	0	0.00	530.00	0	28,691	0.00%
2023/03/31	0	0.00	4	533.00	533.00	-4	28,682	-0.01%
2023/03/30	1	534.00	0.1	534.00	535.00	0.9	28,524	0.00%
2023/03/29	0.1	525.00	0.1	528.00	530.00	0	28,807	0.00%
2023/03/28	0.1	525.00	0.2	526.00	525.00	-0.1	29,037	0.00%
2023/03/27	1	531.02	0	0.00	531.00	1	29,101	0.00%
2023/03/24	0.1	537.00	3	537.99	539.00	-3	29,626	-0.01%
2023/03/23	0	0.00	6.4	537.83	538.00	-6.4	29,664	-0.02%
2023/03/22	4	529.00	9.6	529.38	533.00	-5.6	29,729	-0.02%
2023/03/21	1	515.00	1	513.00	517.00	0	29,578	0.00%
2023/03/20	0	512.67	0.5	513.00	512.00	-0.4	29,623	0.00%
2023/03/17	1	516.00	5	514.80	518.00	-4	29,857	-0.01%
2023/03/16	3.3	506.50	1	508.00	505.00	2.3	29,759	0.01%
2023/03/14	1.2	512.00	7	510.29	510.00	-5.9	30,291	-0.02%
2023/03/13	0.1	510.00	4.2	515.71	516.00	-4.1	30,423	-0.01%
2023/03/10	1.4	512.41	0.1	512.00	513.00	1.3	30,537	0.00%
2023/03/09	0	0.00	2	523.00	522.00	-2	30,832	-0.01%
2023/03/08	0	520.00	1	518.00	521.00	-1	31,424	0.00%
2023/03/07	0	0.00	1	525.00	524.00	-1	31,652	0.00%
2023/03/06	0	521.00	20	521.00	521.00	-20	31,886	-0.06%
2023/03/03	4	517.50	0.1	518.49	516.00	3.9	32,186	0.01%
2023/03/02	1	517.02	0.1	520.00	519.00	0.9	32,254	0.00%
2023/03/01	0	0.00	1	519.98	522.00	-1	32,536	0.00%
2023/02/24	3	516.66	6.1	522.44	511.00	-3.1	32,498	-0.01%
2023/02/23	3.1	515.13	5.1	517.42	518.00	-2	32,298	-0.01%
2023/02/22	5.2	507.24	6	507.67	507.00	-0.8	32,473	0.00%
2023/02/21	1.1	515.09	1	515.00	516.00	0.1	32,815	0.00%
2023/02/20	3.4	516.79	1.1	518.00	517.00	2.4	34,018	0.01%
2023/02/17	7.5	517.50	1	517.00	518.00	6.5	35,571	0.02%
2023/02/16	2	526.50	2.1	528.95	528.00	-0.1	36,136	0.00%
2023/02/15	16.5	526.33	12	528.33	525.00	4.5	36,969	0.01%
2023/02/14	1.2	544.67	2.1	544.48	545.00	-0.9	36,474	0.00%
2023/02/13	1.3	539.02	1.6	540.36	541.00	-0.3	36,980	0.00%
2023/02/10	0.1	541.09	2.3	543.43	545.00	-2.2	37,131	-0.01%
2023/02/09	0.2	539.00	1	539.00	540.00	-0.8	37,247	0.00%
2023/02/08	1	538.00	7.3	539.00	540.00	-6.3	37,407	-0.02%
2023/02/07	5.1	524.57	4.2	524.99	523.00	0.9	37,484	0.00%
2023/02/06	7.3	530.52	5	529.40	526.00	2.3	37,468	0.01%
2023/02/03	0	538.00	3.2	540.56	542.00	-3.2	37,646	-0.01%
2023/02/02	0.1	538.15	16.3	539.41	540.00	-16.3	37,759	-0.04%
2023/02/01	4.1	525.94	1.1	526.05	530.00	3.1	37,711	0.01%
2023/01/31	4.2	528.39	0.2	528.21	522.00	4	37,910	0.01%
2023/01/30	2.5	540.00	29.1	538.85	543.00	-26.6	37,683	-0.07%
2023/01/17	1.3	500.84	1.8	501.56	503.00	-0.6	36,883	0.00%
2023/01/16	0	504.00	11.5	504.22	505.00	-11.5	37,198	-0.03%
2023/01/13	2	501.99	18.8	501.12	500.00	-16.7	37,224	-0.04%
2023/01/12	2	486.99	1.7	486.68	486.50	0.3	36,813	0.00%
2023/01/11	0.1	484.00	1.2	483.57	484.50	-1.1	37,236	0.00%
2023/01/10	2	485.00	3.1	485.27	486.00	-1.1	37,553	0.00%
2023/01/09	0.1	477.50	2	468.00	481.00	-1.9	37,698	-0.01%
2023/01/06	1	455.00	0	0.00	458.50	1	37,829	0.00%
2023/01/05	0	0.00	1.1	458.77	458.50	-1.1	38,114	0.00%
2023/01/04	3.2	452.14	0	0.00	449.50	3.2	38,613	0.01%
2023/01/03	1	447.50	0	0.00	453.00	1	39,888	0.00%
2022/12/30	0.1	453.00	0	0.00	448.50	0.1	40,170	0.00%
2022/12/29	1.2	443.28	1	448.00	446.00	0.2	40,314	0.00%
2022/12/28	1.3	451.00	0	0.00	451.00	1.3	40,705	0.00%
2022/12/26	0.1	456.00	5	456.00	456.50	-4.9	41,264	-0.01%
2022/12/23	4.4	457.09	0	0.00	455.00	4.4	41,920	0.01%
2022/12/22	0	0.00	1	466.50	468.00	-1	42,189	0.00%
2022/12/21	0.2	460.19	0	0.00	459.00	0.2	42,527	0.00%
2022/12/20	3.4	457.99	3	466.00	457.50	0.4	42,340	0.00%
2022/12/19	0.1	467.24	0	0.00	466.50	0.1	42,359	0.00%
2022/12/16	0.5	469.07	0	0.00	471.00	0.5	42,503	0.00%
2022/12/14	1.1	478.51	0	0.00	480.50	1.1	42,204	0.00%
2022/12/13	0	473.00	0	0.00	471.50	0	42,024	0.00%
2022/12/12	1.1	476.00	0	0.00	475.00	1.1	41,755	0.00%
2022/12/09	0.2	479.67	0.1	478.36	481.50	0	42,057	0.00%
2022/12/08	0.4	474.41	1	473.00	471.50	-0.6	42,010	0.00%
2022/12/07	1.2	475.59	0	0.00	475.00	1.2	41,933	0.00%
2022/12/06	2.3	478.91	1	489.00	478.00	1.3	41,599	0.00%
2022/12/05	0.8	494.75	0	0.00	489.00	0.8	41,283	0.00%
2022/12/02	2.4	494.18	1	494.00	492.50	1.4	41,276	0.00%
2022/12/01	1.2	501.98	4.3	505.85	498.50	-3.1	41,382	-0.01%
2022/11/30	8.2	484.19	0.1	485.79	490.00	8	40,964	0.02%
2022/11/29	3.1	478.60	2	479.75	487.00	1.1	40,277	0.00%
2022/11/28	13.2	485.22	0	0.00	480.50	13.2	40,140	0.03%
2022/11/25	11.1	495.14	4.7	496.54	498.00	6.4	40,144	0.02%
2022/11/24	1	494.00	1.4	493.21	496.00	-0.4	40,134	0.00%
2022/11/23	11	494.81	8.4	494.38	492.00	2.7	40,081	0.01%
2022/11/22	2.2	482.95	3.4	484.11	491.00	-1.3	39,966	0.00%
2022/11/21	3.2	487.91	4	485.75	482.00	-0.8	39,560	0.00%
2022/11/18	5.6	490.84	5.1	488.89	487.00	0.5	39,221	0.00%
2022/11/17	3.4	478.16	4.4	479.70	485.00	-1	38,864	0.00%
2022/11/16	6.7	489.49	6.7	486.34	487.00	0	38,432	0.00%
2022/11/15	6.1	477.39	29.8	475.08	480.00	-23.7	37,352	-0.06%
2022/11/14	3.3	446.01	11.1	446.99	445.00	-7.8	35,699	-0.02%
2022/11/11	2	440.47	19.7	438.96	441.50	-17.7	34,964	-0.05%
2022/11/10	8	408.82	1	409.50	407.50	7	34,084	0.02%
2022/11/09	3	412.69	25.4	412.19	417.00	-22.3	33,896	-0.07%
2022/11/08	7	394.50	4.3	398.32	399.00	2.8	33,380	0.01%
2022/11/07	2	391.25	12.4	389.55	390.00	-10.4	33,175	-0.03%
2022/11/04	3	382.33	0	0.00	382.00	3	32,981	0.01%
2022/11/03	13.2	384.37	1	385.50	384.00	12.2	32,855	0.04%
2022/11/02	2.6	392.23	1.2	394.17	395.00	1.5	32,546	0.00%
2022/11/01	1	392.49	2.2	390.75	391.50	-1.2	32,493	0.00%
2022/10/31	2.2	385.08	4	387.13	390.00	-1.8	32,349	-0.01%
2022/10/28	7.1	378.57	1	379.00	379.50	6.1	32,143	0.02%
2022/10/27	2.3	387.05	18	385.86	385.50	-15.7	31,934	-0.05%
2022/10/26	5.2	372.55	3	374.11	376.00	2.2	31,837	0.01%
2022/10/25	7.8	375.45	31	376.65	371.00	-23.2	31,259	-0.07%
2022/10/24	13.4	390.66	0	0.00	387.00	13.4	30,471	0.04%
2022/10/21	2.2	396.32	4.1	395.31	389.50	-1.9	30,258	-0.01%
2022/10/20	12.7	390.26	5	391.90	397.50	7.7	29,946	0.03%
2022/10/19	10.2	399.43	5	399.00	395.50	5.2	29,365	0.02%
2022/10/18	6.1	401.23	3.1	403.69	407.00	3	28,847	0.01%
2022/10/17	6.3	399.21	1	401.00	397.00	5.3	28,600	0.02%
2022/10/14	10	413.60	8	413.00	412.00	2	28,282	0.01%
2022/10/13	9.3	399.00	5	400.20	395.00	4.3	27,964	0.02%
2022/10/12	28.8	398.20	0	0.00	397.50	28.8	27,663	0.10%
2022/10/11	17.7	407.33	1.1	403.20	401.50	16.6	27,423	0.06%
2022/10/07	0	0.00	11.6	438.05	438.00	-11.6	26,691	-0.04%
2022/10/06	1	450.50	3	449.00	451.00	-2	26,693	-0.01%
2022/10/05	4	445.76	3.4	447.12	445.00	0.7	26,921	0.00%
2022/10/04	1	428.51	4	429.38	429.00	-3	26,530	-0.01%
2022/10/03	2.3	417.27	3	423.00	417.00	-0.7	26,223	0.00%
2022/09/30	8.8	424.65	2.8	425.00	422.00	6.1	26,254	0.02%
2022/09/29	2.6	435.20	2	438.75	435.00	0.6	26,253	0.00%
2022/09/28	5.6	440.03	3	440.50	438.00	2.6	26,244	0.01%
2022/09/27	1.2	446.53	0	0.00	448.00	1.2	26,506	0.00%
2022/09/26	5.4	444.75	2	446.75	446.50	3.4	26,962	0.01%
2022/09/23	6.9	458.26	0	0.00	455.00	6.9	27,451	0.03%
2022/09/22	3.4	460.83	9.2	460.26	464.50	-5.8	27,727	-0.02%
2022/09/21	0.4	471.74	1	473.00	471.00	-0.6	27,741	0.00%
2022/09/20	0	0.00	0.1	477.00	476.50	-0.1	27,593	0.00%
2022/09/19	3.4	469.30	2	469.50	467.00	1.4	27,894	0.00%
2022/09/16	2.7	470.39	0.3	470.50	472.00	2.4	28,073	0.01%
2022/09/15	0.3	478.62	0	0.00	476.50	0.3	28,147	0.00%
2022/09/14	1.2	478.84	1	479.00	480.00	0.2	28,278	0.00%
2022/09/13	1	494.50	1	494.00	493.00	0	28,455	0.00%
2022/09/12	0.1	488.45	2.1	488.53	486.50	-2	28,749	-0.01%
2022/09/08	1.1	473.21	0	0.00	475.00	1.1	29,113	0.00%
2022/09/07	7.2	475.14	0	0.00	472.50	7.2	29,096	0.02%
2022/09/06	4.1	488.15	1	488.50	489.00	3.1	29,112	0.01%
2022/09/05	4	485.63	3.5	486.50	486.00	0.5	29,439	0.00%
2022/09/02	9.5	487.11	0	0.00	485.00	9.5	29,720	0.03%
2022/09/01	6.6	492.77	0	0.00	490.50	6.6	29,578	0.02%
2022/08/31	0	0.00	0.1	505.00	505.00	-0.1	29,198	0.00%
2022/08/30	2.1	497.77	0.1	498.50	496.00	2	28,856	0.01%
2022/08/29	5	498.20	2	496.00	498.50	3	28,778	0.01%
2022/08/25	5	506.40	0	0.00	508.00	5	28,769	0.02%
2022/08/24	2	505.50	0	0.00	503.00	2	29,098	0.01%
2022/08/23	2.2	503.12	3	503.00	504.00	-0.9	30,061	0.00%
2022/08/22	5.2	511.03	8	510.00	510.00	-2.8	30,315	-0.01%
2022/08/19	2	520.01	0	0.00	519.00	2	30,432	0.01%
2022/08/18	8.6	519.88	0	0.00	520.00	8.6	30,670	0.03%
2022/08/17	1	524.00	3.3	524.94	527.00	-2.3	30,742	-0.01%
2022/08/16	2.3	524.53	3.3	524.04	525.00	-1.1	30,586	0.00%
2022/08/15	0.1	522.37	3.2	522.28	523.00	-3.1	30,524	-0.01%
2022/08/12	1	516.98	3.1	516.00	517.00	-2	30,547	-0.01%
2022/08/11	5	512.40	9	513.44	514.00	-4	30,704	-0.01%
2022/08/10	4.2	500.57	2	500.50	500.00	2.2	30,818	0.01%
2022/08/09	4.1	507.47	0	0.00	510.00	4.1	30,879	0.01%
2022/08/08	2.1	511.57	0	0.00	512.00	2.1	30,879	0.01%
2022/08/05	1	515.00	7	511.68	516.00	-6	31,041	-0.02%
2022/08/04	1	497.00	3.2	500.78	500.00	-2.2	31,033	-0.01%
2022/08/03	5.1	495.69	2.6	496.80	501.00	2.4	31,051	0.01%
2022/08/02	6.4	490.70	1	491.00	492.00	5.4	31,285	0.02%
2022/08/01	2.2	501.96	0	0.00	504.00	2.2	31,013	0.01%
2022/07/29	1.2	508.67	2	508.50	509.00	-0.8	31,151	0.00%
2022/07/28	2	502.01	14.3	503.04	501.00	-12.3	31,006	-0.04%
2022/07/27	2.1	492.05	0	495.00	502.00	2.1	30,718	0.01%
2022/07/26	1.2	493.75	0	0.00	495.00	1.2	30,869	0.00%
2022/07/25	1.1	499.56	1	499.00	499.50	0.1	31,179	0.00%
2022/07/22	6	502.67	2	501.50	503.00	4	31,681	0.01%
2022/07/21	0.1	496.00	2	501.00	501.00	-2	32,190	-0.01%
2022/07/20	1.2	496.16	1.1	499.00	495.00	0.1	32,415	0.00%
2022/07/19	1	489.51	7	488.71	491.00	-6	32,545	-0.02%
2022/07/18	8.2	496.32	4.1	490.63	495.50	4.1	32,701	0.01%
2022/07/15	8.5	486.73	6.5	488.18	492.50	1.9	32,356	0.01%
2022/07/14	1.1	476.60	1	475.00	475.00	0.1	31,952	0.00%
2022/07/13	8	470.32	7.1	470.89	470.50	0.9	31,697	0.00%
2022/07/12	3.3	451.09	8	452.00	449.50	-4.7	31,226	-0.01%
2022/07/11	1.2	465.25	1	468.00	462.00	0.2	31,311	0.00%
2022/07/08	6.1	466.25	11.1	465.27	467.00	-5	31,263	-0.02%
2022/07/07	1	457.49	3.2	456.25	457.50	-2.1	31,229	-0.01%
2022/07/06	0.3	438.92	3	442.83	435.50	-2.7	30,937	-0.01%
2022/07/05	0.2	441.16	0	0.00	446.00	0.2	30,873	0.00%
2022/07/04	4.6	447.39	3	444.50	440.00	1.6	30,506	0.01%
2022/07/01	5.8	459.50	1	460.00	453.50	4.8	30,347	0.02%
2022/06/30	7.6	480.55	2	477.51	476.00	5.6	29,946	0.02%
2022/06/29	1.6	495.39	0.1	492.00	491.00	1.5	29,671	0.01%
2022/06/28	1	499.00	0	0.00	497.50	1	29,540	0.00%
2022/06/27	2	501.50	2.1	503.86	498.50	-0.1	29,972	0.00%
2022/06/24	2.3	489.26	3	489.00	486.50	-0.7	29,589	0.00%
2022/06/23	5.1	488.26	3	486.67	485.50	2.1	29,563	0.01%
2022/06/22	5	497.40	2	500.00	494.50	3	29,273	0.01%
2022/06/21	4.2	501.79	1	500.97	505.00	3.2	29,091	0.01%
2022/06/20	1.4	498.95	6	499.00	498.00	-4.6	28,969	-0.02%
2022/06/17	14.6	501.12	1	501.00	501.00	13.6	28,737	0.05%
2022/06/16	0.9	511.15	2.1	514.05	508.00	-1.2	28,369	0.00%
2022/06/15	4.8	511.21	0	0.00	509.00	4.8	28,692	0.02%
2022/06/14	10.8	510.35	0	510.00	513.00	10.8	29,113	0.04%
2022/06/13	7.3	516.48	0	0.00	516.00	7.3	29,231	0.03%
2022/06/10	1.6	532.23	0	0.00	530.00	1.6	29,915	0.01%
2022/06/09	1	540.02	2	539.00	541.00	-1	30,121	0.00%
2022/06/08	0	544.00	3.2	543.63	544.00	-3.2	30,495	-0.01%
2022/06/07	3.4	533.77	0	0.00	535.00	3.4	30,939	0.01%
2022/06/06	0	0.00	2.2	542.86	540.00	-2.2	31,482	-0.01%
2022/06/02	1.2	543.53	0.1	544.00	540.00	1.2	32,503	0.00%
2022/06/01	0.1	551.98	13.2	552.91	549.00	-13.1	33,586	-0.04%
2022/05/31	0	0.00	3.1	548.81	560.00	-3.1	34,031	-0.01%
2022/05/30	0	542.00	7.2	541.83	547.00	-7.2	33,392	-0.02%
2022/05/27	0	0.00	1.2	527.00	530.00	-1.2	33,493	0.00%
2022/05/26	0.8	518.10	1	516.00	514.00	-0.2	34,140	0.00%
2022/05/25	0	524.81	0.2	522.00	524.00	-0.2	35,151	0.00%
2022/05/24	1	529.00	0	0.00	520.00	1	36,006	0.00%
2022/05/23	1.1	528.38	0	0.00	528.00	1.1	36,242	0.00%
2022/05/20	0	0.00	4.2	528.76	530.00	-4.2	36,525	-0.01%
2022/05/19	7.2	521.88	2	525.00	522.00	5.2	36,544	0.01%
2022/05/18	2.1	536.54	0.1	538.00	538.00	2	36,409	0.01%
2022/05/17	1.1	525.55	2.2	530.14	530.00	-1.1	36,201	0.00%
2022/05/16	0.4	522.34	3	521.67	520.00	-2.6	36,213	-0.01%
2022/05/13	5	507.61	3.7	508.57	511.00	1.3	36,226	0.00%
2022/05/12	6.2	510.13	0	0.00	505.00	6.2	36,205	0.02%
2022/05/11	0.1	524.96	0.4	521.00	521.00	-0.3	36,111	0.00%
2022/05/10	7.1	507.06	3.4	514.81	518.00	3.8	36,236	0.01%
2022/05/09	1.6	522.81	4	521.75	520.00	-2.4	36,043	-0.01%
2022/05/06	3.1	528.07	0	0.00	528.00	3.1	36,311	0.01%
2022/05/05	1	542.00	2.1	541.95	542.00	-1.1	36,719	0.00%
2022/05/04	0.2	535.43	10.1	533.04	534.00	-9.9	36,878	-0.03%
2022/05/03	1.5	531.64	2	533.47	531.00	-0.6	37,474	0.00%
2022/04/29	1.1	536.36	2	545.00	538.00	-0.9	37,822	0.00%
2022/04/28	5.1	526.54	2.1	526.12	531.00	3	38,037	0.01%
2022/04/27	13.4	529.30	104.1	529.90	526.00	-90.7	38,056	-0.24%	大賣/
2022/04/26	6.5	547.08	3	545.33	546.00	3.5	37,799	0.01%
2022/04/25	10.6	547.82	1	551.00	547.00	9.6	37,929	0.03%
2022/04/22	95.4	558.01	0	0.00	558.00	95.4	38,201	0.25%
2022/04/21	4.3	566.50	0.2	566.00	565.00	4.1	39,298	0.01%
2022/04/20	0	566.00	0	565.00	570.00	0	39,626	0.00%
2022/04/19	1.4	568.14	1	565.00	565.00	0.4	39,813	0.00%
2022/04/18	2.2	558.81	0	563.00	561.00	2.1	40,089	0.01%
2022/04/15	5.5	562.54	5	563.00	562.00	0.5	40,464	0.00%
2022/04/14	1.2	576.72	1.1	575.21	573.00	0.1	40,632	0.00%
2022/04/13	12.1	574.09	5	571.80	573.00	7.1	41,201	0.02%
2022/04/12	3.6	559.17	0	0.00	557.00	3.6	41,763	0.01%
2022/04/11	9.6	560.60	0	0.00	558.00	9.6	42,575	0.02%
2022/04/08	3.2	567.75	0	0.00	567.00	3.2	43,114	0.01%
2022/04/07	16.9	569.58	5	571.00	566.00	11.9	42,975	0.03%
2022/04/06	51.3	576.14	0	0.00	578.00	51.3	42,670	0.12%
2022/04/01	4.8	585.42	0	0.00	589.00	4.8	42,608	0.01%
2022/03/31	1.2	595.93	1.2	601.17	597.00	0	42,383	0.00%
2022/03/30	0	596.00	8.3	598.87	600.00	-8.3	42,190	-0.02%
2022/03/29	0	589.00	0	0.00	589.00	0	41,780	0.00%
2022/03/28	2.5	582.85	0	0.00	584.00	2.5	41,696	0.01%
2022/03/25	5.5	597.78	2.1	597.40	598.00	3.4	41,541	0.01%
2022/03/24	1	591.00	5	586.00	591.00	-4	41,462	-0.01%
2022/03/23	15.1	588.01	12.1	589.57	590.00	3	41,530	0.01%
2022/03/22	1.2	582.33	0	582.00	583.00	1.2	41,462	0.00%
2022/03/21	2.1	587.90	1.1	587.80	586.00	1	41,489	0.00%
2022/03/18	4.1	580.25	0	582.00	581.00	4.1	41,509	0.01%
2022/03/17	0.1	578.20	13.1	579.01	582.00	-13	41,034	-0.03%
2022/03/16	9.5	558.20	0	0.00	558.00	9.5	40,193	0.02%
2022/03/15	16.1	559.01	8	561.00	558.00	8	39,654	0.02%
2022/03/14	3.4	575.28	0	0.00	572.00	3.4	38,771	0.01%
2022/03/11	10.5	575.50	2	581.00	575.00	8.5	38,519	0.02%
2022/03/10	12.5	587.80	4	587.49	587.00	8.5	38,267	0.02%
2022/03/09	8.4	570.02	0	0.00	568.00	8.4	37,892	0.02%
2022/03/08	18	564.21	1	563.00	563.00	17	37,776	0.04%
2022/03/07	31.2	577.17	0.5	579.67	576.00	30.8	36,818	0.08%
2022/03/04	12.2	595.21	3	595.00	595.00	9.2	36,413	0.03%
2022/03/03	1.4	605.13	1	604.00	602.00	0.4	35,872	0.00%
2022/03/02	7.3	602.18	4	601.50	601.00	3.3	35,752	0.01%
2022/03/01	0.3	608.71	2	604.50	604.00	-1.7	35,275	0.00%
2022/02/25	15.5	604.84	2	605.00	604.00	13.5	34,503	0.04%
2022/02/24	12.8	610.31	6	609.83	604.00	6.8	33,345	0.02%
2022/02/23	3.1	625.70	0	0.00	625.00	3.1	32,459	0.01%
2022/02/22	2.3	626.96	1	628.00	627.00	1.3	32,519	0.00%
2022/02/21	7.5	633.08	0	0.00	632.00	7.5	32,286	0.02%
2022/02/18	6.1	637.69	0	0.00	637.00	6.1	32,218	0.02%
2022/02/17	0	0.00	2	644.00	645.00	-2	32,220	-0.01%
2022/02/16	1	644.00	2.4	642.57	646.00	-1.4	32,177	0.00%
2022/02/15	2	633.53	2	634.50	633.00	0	32,021	0.00%
2022/02/14	2.1	637.08	1	639.00	637.00	1.1	31,963	0.00%
2022/02/11	4	646.25	0	648.00	650.00	4	31,766	0.01%
2022/02/09	2.7	633.80	1	633.00	633.00	1.7	31,733	0.01%
2022/02/08	2.3	631.83	0	0.00	628.00	2.3	31,787	0.01%
2022/02/07	1.3	637.50	0	0.00	635.00	1.3	31,425	0.00%
2022/01/26	3.1	639.36	2	639.00	636.00	1.1	30,649	0.00%
2022/01/25	1.1	644.45	6	642.33	641.00	-4.9	30,403	-0.02%
2022/01/24	3.1	652.00	0	0.00	653.00	3.1	29,800	0.01%
2022/01/21	5.2	641.82	2.1	643.00	641.00	3.1	29,444	0.01%
2022/01/20	7.3	653.01	4	651.00	651.00	3.3	28,894	0.01%
2022/01/19	5.1	656.18	5	655.00	654.00	0.1	28,369	0.00%
2022/01/18	3.3	675.08	4.1	676.49	662.00	-0.8	28,030	0.00%
2022/01/17	8.6	684.70	5.7	684.41	683.00	3	27,585	0.01%
2022/01/14	5.2	671.82	15.1	668.74	672.00	-9.9	26,825	-0.04%
2022/01/13	2.3	658.43	5	660.00	661.00	-2.7	25,511	-0.01%
2022/01/12	0.1	653.92	4.2	655.45	660.00	-4.2	25,150	-0.02%
2022/01/11	3.1	643.67	2.1	647.29	651.00	1	24,793	0.00%
2022/01/10	1.1	630.96	8.2	636.59	643.00	-7.1	24,559	-0.03%
2022/01/07	6.6	634.65	0.2	636.00	634.00	6.4	24,807	0.03%
2022/01/06	6.4	640.16	2	640.00	644.00	4.4	24,402	0.02%
2022/01/05	2.4	662.13	5	655.55	650.00	-2.6	23,830	-0.01%
2022/01/04	6.3	652.16	13.2	651.55	656.00	-6.9	23,113	-0.03%
2022/01/03	1	630.00	15.3	627.22	631.00	-14.3	22,096	-0.06%
2021/12/30	2	616.00	6	617.00	615.00	-4	21,411	-0.02%
2021/12/29	0	0.00	1.2	616.81	616.00	-1.2	21,625	-0.01%
2021/12/28	0	0.00	12.1	613.32	615.00	-12.1	21,780	-0.06%
2021/12/27	0	0.00	1.2	608.67	606.00	-1.2	21,565	-0.01%
2021/12/24	2	608.00	4	605.75	604.00	-2	21,905	-0.01%
2021/12/23	0	0.00	2	606.50	606.00	-2	22,229	-0.01%
2021/12/22	1	598.00	1.1	600.00	600.00	-0.1	22,772	0.00%
2021/12/21	2.2	597.21	0	0.00	597.00	2.2	22,887	0.01%
2021/12/20	3	598.33	0	0.00	598.00	3	22,928	0.01%
2021/12/17	0	0.00	3	605.33	607.00	-3	22,850	-0.01%
2021/12/15	2.7	597.92	4	598.00	600.00	-1.3	23,123	-0.01%
2021/12/14	4.1	597.76	0	0.00	599.00	4.1	23,438	0.02%
2021/12/10	0	605.00	0	605.00	605.00	0	23,532	0.00%
2021/12/09	1.3	605.23	0	0.00	608.00	1.3	23,598	0.01%
2021/12/07	1	599.00	0	0.00	607.00	1	23,591	0.00%
2021/12/06	4	600.77	0	0.00	600.00	4	23,593	0.02%
2021/12/03	1	607.00	0	0.00	608.00	1	23,830	0.00%
2021/12/02	0	0.00	8	613.13	615.00	-8	23,887	-0.03%
2021/12/01	0	0.00	4	599.75	600.00	-4	24,062	-0.02%
2021/11/30	3.3	593.14	0	0.00	596.00	3.3	24,563	0.01%
2021/11/29	3	595.00	0	0.00	593.00	3	23,931	0.01%
2021/11/26	4.1	595.27	0	0.00	596.00	4.1	24,042	0.02%
2021/11/24	6	605.50	0	0.00	603.00	6	24,888	0.02%
2021/11/19	0	0.00	4	621.23	618.00	-4	25,525	-0.02%
2021/11/18	0	0.00	1	613.00	613.00	-1	25,347	0.00%
2021/11/17	1.1	609.95	1	612.00	610.00	0.1	25,574	0.00%
2021/11/16	2	609.00	1	609.00	610.00	1	26,005	0.00%
2021/11/15	0	0.00	0	608.00	608.00	0	26,303	0.00%
2021/11/12	1	604.00	1	610.00	604.00	0	26,772	0.00%
2021/11/11	2	601.52	2	603.00	606.00	0	27,033	0.00%
2021/11/10	0.3	609.00	1	610.00	612.00	-0.7	27,047	0.00%
2021/11/09	2	611.50	7	613.43	611.00	-5	27,155	-0.02%
2021/11/08	4	600.00	1	600.00	602.00	3	26,754	0.01%
2021/11/05	1	596.00	17.1	597.12	600.00	-16.1	26,758	-0.06%
2021/11/04	1.2	590.67	2	589.00	587.00	-0.8	26,490	0.00%
2021/11/03	1	594.00	0	0.00	592.00	1	26,481	0.00%
2021/11/02	1.1	590.09	0	0.00	592.00	1.1	26,538	0.00%
2021/10/28	0	595.00	1.1	595.00	595.00	-1.1	26,557	0.00%
2021/10/25	2	593.00	0	0.00	593.00	2	26,792	0.01%
2021/10/22	1	595.00	1	600.00	600.00	0	27,115	0.00%
2021/10/21	0	0.00	2	602.50	596.00	-2	27,178	-0.01%
2021/10/19	1	600.00	2	599.00	600.00	-1	27,250	0.00%
2021/10/15	0	0.00	12	594.58	600.00	-12	27,505	-0.04%
2021/10/14	1	575.00	0	0.00	573.00	1	26,875	0.00%
2021/10/13	1.2	571.17	1	571.00	571.00	0.2	27,320	0.00%
2021/10/12	2.1	568.33	0	0.00	575.00	2.1	27,970	0.01%
2021/10/08	1.1	579.82	5	579.40	575.00	-3.9	27,894	-0.01%
2021/10/07	0	0.00	3	577.67	580.00	-3	28,229	-0.01%
2021/10/06	5	568.60	0	0.00	571.00	5	28,639	0.02%
2021/10/05	13	564.41	0.5	575.00	572.00	12.5	28,619	0.04%
2021/10/04	4.1	570.05	0	0.00	572.00	4.1	28,539	0.01%
2021/10/01	6.1	573.24	1	574.00	574.00	5.1	28,542	0.02%
2021/09/30	3	578.67	6	580.67	580.00	-3	28,214	-0.01%
2021/09/29	10	579.51	0	0.00	580.00	10	27,922	0.04%
2021/09/24	0.2	598.00	0	0.00	598.00	0.2	27,588	0.00%
2021/09/23	1	592.00	0	0.00	588.00	1	27,724	0.00%
2021/09/22	3	586.67	0	0.00	586.00	3	27,840	0.01%
2021/09/15	2	609.00	0	0.00	607.00	2	26,949	0.01%
2021/09/14	0	0.00	6	613.00	613.00	-6	27,131	-0.02%
2021/09/13	6.1	615.02	2	614.00	615.00	4.1	27,354	0.01%
2021/09/10	2	620.00	1.2	616.02	622.00	0.8	27,838	0.00%
2021/09/09	0	0.00	5	617.40	619.00	-5	28,111	-0.02%
2021/09/08	4.3	618.41	5	618.80	619.00	-0.7	28,180	0.00%
2021/09/07	2.1	625.44	4	626.25	623.00	-2	27,980	-0.01%
2021/09/06	5	626.81	11	625.73	631.00	-6	27,971	-0.02%
2021/09/03	3	617.00	14	618.00	620.00	-11	27,449	-0.04%
2021/09/02	20	613.00	8	608.00	607.00	12	27,066	0.04%
2021/09/01	1	613.00	5	610.80	613.00	-4	26,999	-0.01%
2021/08/31	0	0.00	5	606.23	614.00	-5	26,721	-0.02%
2021/08/30	1	605.00	7.5	602.40	605.00	-6.5	26,128	-0.02%
2021/08/27	0	0.00	5	598.20	599.00	-5	25,782	-0.02%
2021/08/26	6	598.50	5.1	594.78	594.00	1	25,682	0.00%
2021/08/25	4	583.00	0	0.00	585.00	4	25,316	0.02%
2021/08/24	1.2	573.19	2	573.50	572.00	-0.8	25,155	0.00%
2021/08/23	0	0.00	3	566.67	566.00	-3	25,251	-0.01%
2021/08/20	2.2	556.10	1	552.00	552.00	1.2	25,175	0.00%
2021/08/19	7.1	560.45	5	568.00	559.00	2.1	25,451	0.01%
2021/08/18	3	569.67	0	0.00	574.00	3	25,116	0.01%
2021/08/17	1.1	580.00	1	578.00	580.00	0.1	24,938	0.00%
2021/08/16	0	0.00	6	582.83	584.00	-6	24,674	-0.02%
2021/08/13	1	580.00	1	580.00	581.00	0	24,808	0.00%
2021/08/12	4	585.00	0	0.00	586.00	4	24,928	0.02%
2021/08/10	0	0.00	1	593.00	591.00	-1	25,546	0.00%
2021/08/09	2	584.00	3	587.67	595.00	-1	26,196	0.00%
2021/08/06	0	0.00	2.1	591.95	591.00	-2.1	26,530	-0.01%
2021/08/05	0	0.00	2	596.00	596.00	-2	27,414	-0.01%
2021/08/04	10	596.00	2	595.50	596.00	8	29,354	0.03%
2021/08/03	0	0.00	3	593.67	594.00	-3	30,002	-0.01%
2021/08/02	0.1	590.00	1	587.00	590.00	-0.9	29,962	0.00%
2021/07/30	2	581.00	0	0.00	580.00	2	30,038	0.01%
2021/07/29	10	580.00	12	578.50	583.00	-2	30,233	-0.01%
2021/07/28	4.1	574.41	7	575.00	579.00	-2.9	30,333	-0.01%
2021/07/27	10	580.00	0	0.00	580.00	10	30,401	0.03%
2021/07/26	2.2	581.09	0.4	582.00	580.00	1.8	30,799	0.01%
2021/07/23	1.1	584.43	0	0.00	585.00	1.1	30,969	0.00%
2021/07/22	0.1	591.00	4	591.25	591.00	-3.9	31,114	-0.01%
2021/07/21	1	583.00	0	0.00	585.00	1	31,118	0.00%
2021/07/20	3.2	580.78	1	582.00	581.00	2.2	31,202	0.01%
2021/07/19	9.1	580.92	0	0.00	582.00	9.1	31,407	0.03%
2021/07/16	16	591.12	1	589.00	589.00	15	31,294	0.05%
2021/07/15	2	612.00	3	612.33	614.00	-1	30,968	0.00%
2021/07/14	3	611.00	3.1	613.58	613.00	-0.1	31,179	0.00%
2021/07/13	1.1	607.82	15.2	605.26	607.00	-14.1	30,943	-0.05%
2021/07/12	1	593.00	4	595.75	593.00	-3	30,876	-0.01%
2021/07/09	3	582.67	0	0.00	584.00	3	30,911	0.01%
2021/07/08	1	588.00	0	0.00	588.00	1	30,928	0.00%
2021/07/07	1	590.00	2	591.50	594.00	-1	31,008	0.00%
2021/07/05	1	591.00	2	593.50	591.00	-1	31,340	0.00%
2021/07/02	4	588.00	2	589.00	588.00	2	31,258	0.01%
2021/07/01	0	0.00	0.1	593.00	593.00	-0.1	31,362	0.00%
2021/06/30	0	0.00	2	599.00	595.00	-2	31,667	-0.01%
2021/06/29	1	595.00	2	594.00	595.00	-1	31,970	0.00%
2021/06/28	0	0.00	3	587.33	590.00	-3	32,137	-0.01%
2021/06/25	0.2	591.00	1	590.00	591.00	-0.8	32,438	0.00%
2021/06/24	2.1	588.62	0	0.00	590.00	2.1	32,754	0.01%
2021/06/23	1.2	585.45	3	593.00	595.00	-1.8	33,092	-0.01%
2021/06/22	4.1	581.76	1	584.00	578.00	3.1	33,647	0.01%
2021/06/21	11.1	586.80	1.2	583.33	583.00	9.9	34,968	0.03%
2021/06/18	2.2	603.00	1	602.00	603.00	1.2	34,720	0.00%
2021/06/17	1	600.00	0.2	606.00	606.00	0.8	34,743	0.00%
2021/06/16	9	606.00	1	606.00	605.00	8	35,540	0.02%
2021/06/15	0	0.00	1	608.00	609.00	-1	35,598	0.00%
2021/06/11	0	0.00	2	601.50	602.00	-2	35,823	-0.01%
2021/06/10	3	594.33	2	593.50	599.00	1	36,035	0.00%
2021/06/09	2	584.00	0	0.00	586.00	2	36,016	0.01%
2021/06/08	0	0.00	1	592.00	589.00	-1	36,234	0.00%
2021/06/07	2	586.50	7	589.29	592.00	-5	36,918	-0.01%
2021/06/04	0	595.00	0	595.00	595.00	0	37,301	0.00%
2021/06/01	0	597.00	1	598.00	598.00	-1	39,517	0.00%
2021/05/31	6	593.00	1.1	595.00	597.00	5	40,346	0.01%
2021/05/28	2	586.04	7	589.57	590.00	-5	40,639	-0.01%
2021/05/27	1	579.00	0	0.00	582.00	1	41,053	0.00%
2021/05/26	0	585.00	0	0.00	585.00	0	41,879	0.00%
2021/05/25	3	578.02	9	578.00	583.00	-6	42,287	-0.01%
2021/05/24	0	0.00	1	569.00	568.00	-1	42,837	0.00%
2021/05/21	0	0.00	0.3	573.00	573.00	-0.3	43,410	0.00%
2021/05/20	6.1	563.71	5	562.40	567.00	1.1	43,561	0.00%
2021/05/19	2	566.50	8	570.12	567.00	-6	43,903	-0.01%
2021/05/18	4.1	561.08	16.1	564.15	572.00	-11.9	44,304	-0.03%
2021/05/17	8	547.38	12	549.25	549.00	-4	45,369	-0.01%
2021/05/14	6.1	554.88	5	558.40	557.00	1.1	45,319	0.00%
2021/05/13	13	554.84	8.1	553.72	547.00	4.9	45,467	0.01%
2021/05/12	14.9	551.76	22	554.41	560.00	-7.1	45,166	-0.02%
2021/05/11	14.1	574.29	4	572.50	571.00	10.1	44,280	0.02%
2021/05/10	19.1	592.56	0	589.00	589.00	19.1	44,416	0.04%
2021/05/07	2	595.00	3	593.67	599.00	-1	45,584	0.00%
2021/05/06	1	586.03	3.1	586.71	587.00	-2.1	46,722	0.00%
2021/05/05	0	587.00	0	0.00	585.00	0	47,208	0.00%
2021/05/04	4	588.25	8	589.50	591.00	-4	48,387	-0.01%
2021/05/03	24.2	589.97	2	590.00	588.00	22.2	49,264	0.05%
2021/04/29	2	606.90	2	608.50	600.00	0	50,651	0.00%
2021/04/28	3	601.68	1.1	602.09	602.00	1.9	51,603	0.00%
2021/04/27	2	610.50	2	609.50	610.00	0	52,569	0.00%
2021/04/26	2	608.00	7	607.00	610.00	-5	52,974	-0.01%
2021/04/23	1	592.00	6	600.17	602.00	-5	53,221	-0.01%
2021/04/22	3.2	594.63	10	593.50	591.00	-6.8	54,289	-0.01%
2021/04/21	19.7	594.17	5	594.00	592.00	14.7	54,977	0.03%
2021/04/20	9.1	598.37	2	598.50	602.00	7.1	55,381	0.01%
2021/04/19	5	602.41	1	603.00	603.00	4	55,639	0.01%
2021/04/16	10.1	607.32	14	606.64	610.00	-3.9	56,050	-0.01%
2021/04/15	3	618.00	5.2	614.15	619.00	-2.2	56,233	0.00%
2021/04/14	10	605.50	6	606.50	612.00	4	56,528	0.01%
2021/04/13	8	606.38	3	611.33	605.00	5	56,911	0.01%
2021/04/12	0	0.00	3.1	607.31	605.00	-3.1	57,051	-0.01%
2021/04/09	3	611.00	4.3	612.10	610.00	-1.3	57,321	0.00%
2021/04/08	1	605.00	2.4	606.75	613.00	-1.4	57,365	0.00%
2021/04/07	5	608.80	0	0.00	610.00	5	57,737	0.01%
2021/04/06	1	613.00	7	612.14	610.00	-6	57,660	-0.01%
2021/04/01	2	602.00	19	597.05	602.00	-17	57,368	-0.03%
2021/03/31	6.2	589.96	3.1	593.52	587.00	3.1	56,856	0.01%
2021/03/30	2.2	595.74	3	597.67	597.00	-0.9	56,461	0.00%
2021/03/29	4.1	599.26	7.1	599.01	599.00	-3.1	56,211	-0.01%
2021/03/26	5.1	583.51	2	590.02	590.00	3	55,953	0.01%
2021/03/25	17.2	573.28	10.2	575.43	575.00	7	55,920	0.01%
2021/03/24	25.2	577.22	6	578.50	576.00	19.2	55,457	0.03%
2021/03/23	4.1	597.24	1	594.00	594.00	3.1	54,309	0.01%
2021/03/22	2.3	591.56	5	588.40	593.00	-2.8	54,686	-0.01%
2021/03/19	12.2	592.19	7	593.43	591.00	5.2	54,782	0.01%
2021/03/18	16.1	603.88	5	605.80	602.00	11.1	54,107	0.02%
2021/03/17	6.1	603.21	0.1	607.00	604.00	6	54,378	0.01%
2021/03/16	3	609.36	5	611.00	613.00	-2	54,428	0.00%
2021/03/15	2	610.01	1	610.00	611.00	1	54,533	0.00%
2021/03/12	2	614.00	4.3	613.30	614.00	-2.2	54,756	0.00%
2021/03/11	1	597.00	9	608.11	609.00	-8	54,940	-0.01%
2021/03/10	1	598.02	0.1	599.00	597.00	0.9	54,886	0.00%
2021/03/09	19.1	588.25	3.1	590.46	595.00	16	54,812	0.03%
2021/03/08	9.4	601.64	4	605.50	598.00	5.4	54,509	0.01%
2021/03/05	14.5	595.60	6	596.83	601.00	8.5	54,407	0.02%
2021/03/04	18.1	604.57	0	0.00	601.00	18.1	55,072	0.03%
2021/03/03	1	607.41	10	610.80	622.00	-9	54,495	-0.02%
2021/03/02	8.4	613.91	4.1	619.80	609.00	4.3	54,173	0.01%
2021/02/26	22.5	612.03	2	614.50	606.00	20.5	53,964	0.04%
2021/02/25	2.1	634.52	5	631.20	635.00	-2.9	52,692	-0.01%
2021/02/24	20.2	630.27	3.2	630.54	625.00	17.1	52,607	0.03%
2021/02/23	4	639.76	3	639.67	641.00	1	52,044	0.00%
2021/02/22	6.2	655.78	2	657.00	650.00	4.2	51,947	0.01%
2021/02/19	3.2	652.44	14	652.43	652.00	-10.8	52,176	-0.02%
2021/02/18	5	659.20	0	661.00	660.00	5	52,545	0.01%
2021/02/17	12	663.92	8.2	664.39	663.00	3.8	53,026	0.01%
2021/02/05	5	635.00	14	635.64	632.00	-9	51,751	-0.02%
2021/02/04	6.2	623.63	8	626.13	627.00	-1.9	51,532	0.00%
2021/02/03	16.1	636.84	11	634.27	630.00	5.1	51,372	0.01%
2021/02/02	7.1	631.19	10	632.50	632.00	-2.9	51,141	-0.01%
2021/02/01	11.3	596.93	11	605.45	611.00	0.3	50,489	0.00%
2021/01/29	21.3	603.27	13	603.77	591.00	8.3	49,869	0.02%
2021/01/28	8.4	601.21	20.2	601.81	601.00	-11.8	48,943	-0.02%
2021/01/27	24.4	619.52	10	614.90	615.00	14.4	47,962	0.03%
2021/01/26	17.6	626.38	13.2	628.04	617.00	4.5	47,470	0.01%
2021/01/25	23.6	634.90	25	630.80	633.00	-1.4	46,362	0.00%
2021/01/22	46.3	656.96	8.5	658.68	649.00	37.7	45,606	0.08%
2021/01/21	20.1	662.52	5	663.67	673.00	15.1	44,212	0.03%
2021/01/20	8.2	642.57	6.3	643.75	647.00	2	43,140	0.00%
2021/01/19	4.1	623.97	10	620.80	627.00	-5.9	42,109	-0.01%
2021/01/18	8.6	601.75	5	605.60	607.00	3.6	41,518	0.01%
2021/01/15	12.3	609.99	6.4	615.81	601.00	5.9	41,069	0.01%
2021/01/14	16.4	593.20	4	593.00	592.00	12.4	39,930	0.03%
2021/01/13	13.1	596.83	6	599.83	605.00	7.1	39,145	0.02%
2021/01/12	6.2	589.30	7	588.86	591.00	-0.8	38,521	0.00%
2021/01/11	18	577.61	1	576.00	584.00	17	38,259	0.04%
2021/01/08	18	577.17	1	576.00	580.00	17	38,224	0.04%
2021/01/07	8	557.65	3	565.00	565.00	5	38,028	0.01%
2021/01/06	2.2	547.30	0	550.00	549.00	2.2	37,855	0.01%
2021/01/05	0.1	544.00	0	0.00	542.00	0.1	37,732	0.00%
2021/01/04	2	535.51	5.1	538.98	536.00	-3.1	38,236	-0.01%
2020/12/31	2	525.52	1.1	530.00	530.00	0.9	38,602	0.00%
2020/12/30	1.2	519.83	4	519.25	525.00	-2.8	38,818	-0.01%
2020/12/29	1	513.00	0	0.00	515.00	1	38,642	0.00%
2020/12/28	1	512.10	43	513.35	515.00	-42	38,859	-0.11%
2020/12/25	4	511.50	1	514.00	511.00	3	38,996	0.01%
2020/12/24	3	509.33	1	510.00	510.00	2	39,326	0.01%
2020/12/23	3	508.67	0	0.00	509.00	3	39,646	0.01%
2020/12/22	1	512.00	0.1	510.00	509.00	1	39,989	0.00%
2020/12/21	1.3	509.99	2	514.00	516.00	-0.7	40,943	0.00%
2020/12/18	5.1	508.43	1.4	509.57	510.00	3.7	41,123	0.01%
2020/12/17	1	512.99	1	509.00	508.00	0	41,059	0.00%
2020/12/16	0.4	514.00	7	512.86	512.00	-6.6	41,077	-0.02%
2020/12/15	7.1	506.42	1	508.00	504.00	6.1	41,083	0.01%
2020/12/14	5	509.80	1	508.00	508.00	4	41,120	0.01%
2020/12/11	10	511.11	2.2	514.21	516.00	7.9	41,686	0.02%
2020/12/10	5	512.40	27	511.26	512.00	-22	41,575	-0.05%
2020/12/09	2.1	521.57	2	521.00	520.00	0.1	41,518	0.00%
2020/12/08	23.1	518.84	2.1	519.29	524.00	21	41,368	0.05%
2020/12/07	1.1	509.50	5.7	508.77	514.00	-4.6	41,273	-0.01%
2020/12/04	7	500.36	19	500.11	503.00	-12	41,210	-0.03%
2020/12/03	6	495.42	1	496.50	497.00	5	40,753	0.01%
2020/12/02	5	498.30	15	497.33	499.00	-10	40,690	-0.02%
2020/12/01	5	489.10	1	489.02	490.00	4	40,613	0.01%
2020/11/30	2.4	486.34	1	487.50	480.50	1.4	40,578	0.00%
2020/11/27	1.1	487.41	0	0.00	489.00	1.1	39,162	0.00%
2020/11/26	8	489.44	2	491.25	489.00	6	39,236	0.02%
2020/11/25	18.2	491.84	0.2	490.00	487.00	18	40,109	0.04%
2020/11/24	5.1	494.12	0	0.00	492.00	5.1	40,365	0.01%
2020/11/23	3	497.00	1	495.09	496.50	2	40,657	0.00%
2020/11/20	20.1	488.73	0	0.00	488.00	20.1	40,675	0.05%
2020/11/19	9	491.11	1	494.50	490.00	8	40,736	0.02%
2020/11/18	1	492.50	8	493.75	497.00	-7	40,806	-0.02%
2020/11/17	19.1	494.48	11	496.54	485.50	8.1	40,662	0.02%
2020/11/16	5.2	477.94	21.2	474.63	484.00	-16	40,705	-0.04%
2020/11/13	2.3	458.09	5	459.90	462.00	-2.7	39,864	-0.01%
2020/11/12	11	460.27	29.2	459.37	458.00	-18.2	40,040	-0.05%
2020/11/11	3.1	455.20	10	454.30	457.00	-7	39,939	-0.02%
2020/11/10	17	451.79	0.1	451.50	451.00	17	39,717	0.04%
2020/11/09	3	458.17	27	457.04	458.50	-24	39,875	-0.06%
2020/11/06	3	452.50	27	451.28	452.50	-24	40,088	-0.06%
2020/11/05	4	448.13	3	449.17	451.00	1	40,159	0.00%
2020/11/04	0	0.00	6	447.33	450.00	-6	40,178	-0.01%
2020/11/03	2	441.25	4	440.75	441.00	-2	40,162	0.00%
2020/11/02	9	430.96	2	432.25	435.50	7	40,339	0.02%
2020/10/30	12.1	434.59	1	435.00	432.00	11.1	40,567	0.03%
2020/10/29	24	437.35	4	437.00	437.00	20	40,460	0.05%
2020/10/28	26	444.79	1	445.00	444.00	25	41,043	0.06%
2020/10/27	1	447.02	0	0.00	447.00	1	41,462	0.00%
2020/10/26	2	450.04	0	0.00	450.00	2	42,280	0.00%
2020/10/23	0	454.50	0	0.00	452.00	0	43,453	0.00%
2020/10/22	0	456.00	0	0.00	455.00	0	45,906	0.00%
2020/10/21	0	454.00	0	0.00	453.00	0	47,165	0.00%
2020/10/20	1	451.06	2.2	455.34	451.00	-1.2	48,141	0.00%
2020/10/19	2	454.50	4.1	456.03	457.50	-2.1	48,474	0.00%
2020/10/16	4	450.88	2	455.00	449.00	2	48,628	0.00%
2020/10/15	1.1	453.26	17	453.00	453.00	-15.9	48,917	-0.03%
2020/10/14	3.1	458.03	2	458.00	459.00	1.1	48,833	0.00%
2020/10/13	2.6	462.48	14	463.36	462.00	-11.4	49,248	-0.02%
2020/10/12	5.3	459.79	16.4	459.56	460.00	-11.1	49,622	-0.02%
2020/10/08	1.4	451.40	10	451.15	453.00	-8.6	49,767	-0.02%
2020/10/07	0	443.50	6	440.34	443.00	-6	49,781	-0.01%
2020/10/06	0.2	440.00	4	439.25	439.50	-3.8	49,865	-0.01%
2020/10/05	0	0.00	1	432.00	432.50	-1	50,282	0.00%
2020/09/30	2	433.00	13	433.38	433.00	-11	50,324	-0.02%
2020/09/29	1	431.00	3.3	433.35	431.00	-2.3	50,380	0.00%
2020/09/28	7.8	428.37	4	429.13	431.50	3.8	50,826	0.01%
2020/09/25	7	424.14	2.4	422.83	424.00	4.6	51,210	0.01%
2020/09/24	31	425.03	0	0.00	423.00	31	51,452	0.06%
2020/09/23	11.2	434.39	2	434.00	433.50	9.2	50,700	0.02%
2020/09/22	10.1	437.66	6	438.33	437.00	4.1	50,432	0.01%
2020/09/21	10.1	443.28	1	447.50	440.00	9.1	50,647	0.02%
2020/09/18	3.2	446.53	0	0.00	444.00	3.2	50,933	0.01%
2020/09/17	2.1	449.03	8	448.00	448.50	-5.9	50,962	-0.01%
2020/09/16	17.2	458.84	20.3	458.74	458.00	-3	50,951	-0.01%
2020/09/15	18	443.69	3.7	445.77	445.00	14.3	50,504	0.03%
2020/09/14	1	436.50	4	440.63	441.00	-3	50,656	-0.01%
2020/09/11	1.1	436.54	12.2	435.36	436.50	-11.1	50,490	-0.02%
2020/09/10	0	0.00	7.1	432.83	435.00	-7.1	50,494	-0.01%
2020/09/09	12.1	424.95	2	426.25	427.00	10.1	50,519	0.02%
2020/09/08	0	0.00	1	428.50	431.00	-1	50,694	0.00%
2020/09/07	10.1	428.54	2	430.25	426.00	8.1	51,064	0.02%
2020/09/04	11	429.23	2	430.00	429.00	9	51,367	0.02%
2020/09/03	2	436.25	10	437.30	436.00	-8	51,266	-0.02%
2020/09/02	6	432.01	6	430.83	433.00	0	51,290	0.00%
2020/09/01	2	431.50	5	433.00	435.00	-3	51,547	-0.01%
2020/08/31	21	431.48	10	434.95	426.50	11	51,639	0.02%
2020/08/28	11.1	436.60	2	435.50	435.00	9.1	51,059	0.02%
2020/08/27	29	450.15	5	449.70	444.00	24	51,199	0.05%
2020/08/26	7	438.16	7	438.50	442.00	0	50,729	0.00%
2020/08/25	15.2	433.73	0	0.00	434.50	15.2	50,673	0.03%
2020/08/24	1	430.00	8	430.44	428.00	-7	51,403	-0.01%
2020/08/21	4	423.51	4	425.50	424.50	0	51,070	0.00%
2020/08/20	11	419.63	23	425.41	415.00	-12	50,767	-0.02%
2020/08/19	3	428.67	3	431.50	427.50	0	50,082	0.00%
2020/08/18	8	435.75	3.1	434.81	433.00	4.9	50,005	0.01%
2020/08/17	1.1	427.73	2.4	434.16	435.00	-1.3	49,980	0.00%
2020/08/14	2.1	424.95	0.1	429.00	427.00	2	49,928	0.00%
2020/08/13	3	426.34	11	427.55	429.00	-8	50,082	-0.02%
2020/08/12	18.1	421.20	13	420.50	419.00	5.1	50,197	0.01%
2020/08/11	6	431.91	1.4	430.64	429.00	4.6	50,744	0.01%
2020/08/10	0	436.50	0	0.00	435.50	0	50,878	0.00%
2020/08/07	7	431.43	19.2	429.11	433.00	-12.2	50,848	-0.02%
2020/08/06	4.1	436.49	5	435.10	435.00	-1	50,674	0.00%
2020/08/05	4	427.40	0	0.00	429.00	4	50,858	0.01%
2020/08/04	1	422.00	10.3	421.65	425.50	-9.3	50,551	-0.02%
2020/08/03	14.3	419.50	8.2	416.05	416.00	6.1	50,403	0.01%
2020/07/31	3	428.17	4	427.00	425.50	-1	49,593	0.00%
2020/07/30	16.1	437.54	2	434.75	434.00	14.1	49,333	0.03%
2020/07/29	11	425.27	28.1	424.41	422.00	-17.1	48,572	-0.04%
2020/07/28	29	450.79	13.1	449.08	435.00	15.9	48,340	0.03%
2020/07/27	5	421.90	11.1	420.85	424.50	-6.1	46,492	-0.01%
2020/07/24	9	388.94	8	389.06	386.00	1	45,576	0.00%
2020/07/23	11	381.18	2	380.76	381.50	9	44,756	0.02%
2020/07/22	7	383.01	1.1	382.62	384.00	6	44,645	0.01%
2020/07/21	4.1	380.61	5	375.90	383.00	-0.9	44,350	0.00%
2020/07/20	1	366.01	2	366.50	366.00	-1	43,940	0.00%
2020/07/17	5	364.60	11.1	364.30	367.00	-6.1	43,931	-0.01%
2020/07/16	10	356.95	0	0.00	357.50	10	43,861	0.02%
2020/07/15	7.2	366.36	4	365.97	363.00	3.1	43,415	0.01%
2020/07/14	2.1	357.16	8.2	357.54	363.50	-6.1	44,130	-0.01%
2020/07/13	2.2	352.91	8.6	352.52	354.50	-6.4	43,900	-0.01%
2020/07/10	11	348.27	13	350.38	348.50	-2	44,021	0.00%
2020/07/09	4.4	344.89	5	345.20	345.00	-0.6	43,822	0.00%
2020/07/08	3.1	340.20	2	341.50	341.00	1.1	43,601	0.00%
2020/07/07	17	342.35	4	342.50	338.50	13	43,544	0.03%
2020/07/06	2	335.75	11.2	334.96	338.00	-9.2	43,022	-0.02%
2020/07/03	8	328.88	13	328.58	329.50	-5	42,699	-0.01%
2020/07/02	3.3	320.79	17	321.18	322.00	-13.7	42,624	-0.03%
2020/07/01	4	317.00	7	316.79	317.50	-3	42,988	-0.01%
2020/06/30	1	312.00	3	313.50	313.00	-2	43,237	0.00%
2020/06/29	22	311.66	1.1	314.00	312.00	20.9	43,234	0.05%
2020/06/24	4	316.50	10.1	319.19	317.50	-6.1	43,110	-0.01%
2020/06/23	3	314.00	3	316.00	315.00	0	43,353	0.00%
2020/06/22	6	313.50	4	315.75	312.00	2	43,544	0.00%
2020/06/19	4	312.38	1	312.50	314.50	3	44,245	0.01%
2020/06/18	3	314.00	1.2	313.77	314.50	1.8	44,808	0.00%
2020/06/17	3	314.51	6	316.50	315.00	-3	45,596	-0.01%
2020/06/16	9	315.17	5	316.20	315.00	4	47,647	0.01%
2020/06/15	16	312.72	3	309.00	309.50	13	49,714	0.03%
2020/06/12	10.1	315.16	4	315.88	316.00	6.1	50,819	0.01%
2020/06/11	7.1	322.33	12	322.12	320.50	-4.9	52,072	-0.01%
2020/06/10	13.1	320.90	11	321.50	322.50	2.1	52,966	0.00%
2020/06/09	1.1	318.08	0	0.00	319.00	1.1	54,797	0.00%
2020/06/08	11	317.05	9	316.06	318.00	2	56,080	0.00%
2020/06/05	3	310.67	13	310.00	311.50	-10	56,277	-0.02%
2020/06/04	2	305.50	8	305.50	306.00	-6	56,760	-0.01%
2020/06/03	8	300.44	12	299.83	301.00	-4	57,448	-0.01%
2020/06/02	0	0.00	2	297.00	296.50	-2	57,219	0.00%
2020/06/01	1	294.00	7	294.86	295.50	-6	57,437	-0.01%
2020/05/29	11.1	290.84	0	0.00	292.00	11.1	57,556	0.02%
2020/05/28	2	294.00	2	297.00	294.00	0	57,055	0.00%
2020/05/27	0	0.00	4	296.88	296.50	-4	57,910	-0.01%
2020/05/26	0	0.00	5	295.50	295.50	-5	58,540	-0.01%
2020/05/25	3	290.17	0	0.00	292.00	3	58,984	0.01%
2020/05/22	8	292.69	0	0.00	292.00	8	59,140	0.01%
2020/05/21	1	297.00	5	297.40	297.50	-4	59,165	-0.01%
2020/05/20	0	0.00	19.8	292.00	294.00	-19.8	59,029	-0.03%
2020/05/19	1	292.50	5	293.80	291.50	-4	58,934	-0.01%
2020/05/18	24	291.02	0	0.00	290.00	24	58,727	0.04%
2020/05/15	0	0.00	9	297.44	298.00	-9	58,342	-0.02%
2020/05/14	4	293.13	6	293.58	293.00	-2	57,899	0.00%
2020/05/13	4	293.50	3	295.33	297.00	1	57,612	0.00%
2020/05/12	13	296.46	0	0.00	295.00	13	57,555	0.02%
2020/05/11	3	300.50	2	299.50	301.00	1	57,315	0.00%
2020/05/08	6	297.92	5	297.90	297.50	1	57,295	0.00%
2020/05/07	0	299.00	7	298.64	297.50	-7	57,269	-0.01%
2020/05/06	5.1	293.09	6	294.83	296.00	-0.9	57,288	0.00%
2020/05/05	7	296.07	3	297.50	295.50	4	57,205	0.01%
2020/05/04	26.2	295.23	2	295.75	295.00	24.2	57,424	0.04%
2020/04/30	2	304.00	3	303.00	304.50	-1	57,096	0.00%
2020/04/29	9	298.89	10	300.70	299.00	-1	57,168	0.00%
2020/04/28	21.4	295.92	1	294.50	296.50	20.4	57,474	0.04%
2020/04/27	3	296.83	2	297.75	298.00	1	58,939	0.00%
2020/04/24	1	294.51	1	294.50	294.00	0	58,841	0.00%
2020/04/23	5	296.40	5	296.80	295.50	0	59,274	0.00%
2020/04/22	6	291.75	3	294.00	294.00	3	59,536	0.01%
2020/04/21	14	296.75	15	296.53	295.00	-1	59,623	0.00%
2020/04/20	8	304.75	4	305.13	304.00	4	59,103	0.01%
2020/04/17	16.2	303.48	25	303.64	306.50	-8.8	58,925	-0.01%
2020/04/16	5	285.50	3	286.50	286.50	2	57,438	0.00%
2020/04/15	1	286.50	0	0.00	287.50	1	57,166	0.00%
2020/04/14	0	286.00	18.2	283.42	285.00	-18.2	56,872	-0.03%
2020/04/13	3.1	280.00	2	279.00	278.50	1.1	56,906	0.00%
2020/04/10	5	279.40	0	0.00	279.50	5	57,291	0.01%
2020/04/09	2.6	284.89	1	285.50	283.00	1.6	57,534	0.00%
2020/04/08	1.1	284.55	2	285.00	285.00	-0.9	57,603	0.00%
2020/04/07	1	282.00	8	283.31	283.00	-7	57,355	-0.01%
2020/04/06	1	272.00	6	270.50	275.50	-5	56,901	-0.01%
2020/04/01	3.1	272.97	3	275.50	271.50	0.1	56,240	0.00%
2020/03/31	4	271.38	5	273.10	274.00	-1	55,690	0.00%
2020/03/30	5	265.30	2	265.50	267.50	3	55,081	0.01%
2020/03/27	11.1	276.90	5	283.60	273.00	6.1	54,487	0.01%
2020/03/26	6	278.33	10	278.20	280.00	-4	53,785	-0.01%
2020/03/25	13	278.58	10	277.50	277.00	3	54,341	0.01%
2020/03/24	9.1	269.06	14	269.00	267.50	-5	53,932	-0.01%
2020/03/23	19.1	257.74	15	257.57	255.00	4.1	53,228	0.01%
2020/03/20	15	263.80	13.3	260.47	270.00	1.7	52,635	0.00%
2020/03/19	13.1	245.34	8	245.13	248.00	5.1	50,567	0.01%
2020/03/18	26.2	265.15	15	265.17	260.00	11.2	48,859	0.02%
2020/03/17	22.2	270.47	5	272.10	268.00	17.2	47,783	0.04%
2020/03/16	29.3	284.69	18	288.83	276.50	11.3	46,285	0.02%
2020/03/13	27.1	277.72	37	280.95	290.00	-9.9	44,900	-0.02%
2020/03/12	18.1	293.15	21	295.60	294.00	-2.9	42,791	-0.01%
2020/03/11	9	307.39	0	0.00	302.00	9	41,198	0.02%
2020/03/10	8	303.75	3	302.33	307.00	5	40,739	0.01%
2020/03/09	14	307.29	12	308.13	305.50	2	39,966	0.01%
2020/03/06	10.1	318.48	4	316.00	315.00	6.1	38,915	0.02%
2020/03/05	10.1	324.65	0	0.00	323.00	10.1	38,459	0.03%
2020/03/04	2	318.25	16	318.88	320.50	-14	38,344	-0.04%
2020/03/03	14	318.43	4	318.00	317.50	10	37,946	0.03%
2020/03/02	22.2	310.39	10	311.85	311.00	12.2	37,427	0.03%
2020/02/27	4	317.63	0	0.00	316.00	4	37,785	0.01%
2020/02/26	7	317.21	5	320.00	318.50	2	37,092	0.01%
2020/02/25	1.1	322.55	2	323.00	322.00	-0.9	36,497	0.00%
2020/02/24	4	320.63	0	0.00	320.00	4	36,363	0.01%
2020/02/21	0	326.00	1	323.50	325.00	-1	36,043	0.00%
2020/02/20	5.1	327.19	2	327.00	325.50	3.1	36,190	0.01%
2020/02/19	0	327.50	2	326.75	326.50	-2	36,052	-0.01%
2020/02/18	12.1	324.96	3	322.17	322.00	9.1	35,887	0.03%
2020/02/17	0	332.50	0	0.00	331.50	0	35,121	0.00%
2020/02/14	5	336.50	0	0.00	335.00	5	35,159	0.01%
2020/02/13	0	336.00	8	336.56	335.00	-8	35,169	-0.02%
2020/02/12	0	335.50	3	334.83	335.00	-3	35,375	-0.01%
2020/02/11	0	332.00	0	0.00	331.50	0	35,176	0.00%
2020/02/10	0	0.00	10	326.00	327.50	-10	35,189	-0.03%
2020/02/07	0	329.00	1	328.50	328.00	-1	35,047	0.00%
2020/02/06	3	330.68	2	331.00	332.50	1	35,103	0.00%
2020/02/05	13	327.50	3	327.50	327.50	10	35,363	0.03%
2020/02/04	2	324.01	7	323.79	325.00	-5	35,255	-0.01%
2020/02/03	9	314.61	20.4	313.07	315.00	-11.4	35,073	-0.03%
2020/01/31	1	321.50	1	323.00	320.00	0	34,623	0.00%
2020/01/30	12	319.67	6	320.50	316.50	6	34,194	0.02%
2020/01/20	2	333.00	1	333.50	333.00	1	32,441	0.00%
2020/01/17	5	333.50	0	0.00	333.00	5	32,276	0.02%
2020/01/16	11	332.77	4	334.38	334.50	7	31,895	0.02%
2020/01/15	7.1	341.08	0	0.00	340.00	7.1	31,453	0.02%
2020/01/14	0	0.00	2.1	345.53	346.00	-2.1	31,096	-0.01%
2020/01/13	0.2	341.50	0	0.00	341.50	0.2	31,170	0.00%
2020/01/10	0.1	339.50	1	341.00	339.50	-0.9	31,411	0.00%
2020/01/09	0.1	337.50	2.1	337.26	337.50	-2	31,631	-0.01%
2020/01/08	7	331.71	3	330.67	329.50	4	31,778	0.01%
2020/01/07	6	331.00	1	332.50	329.50	5	31,785	0.02%
2020/01/06	1	332.00	0	0.00	332.00	1	31,715	0.00%
2020/01/03	1	337.00	3	343.83	339.50	-2	31,540	-0.01%
2020/01/02	1.1	339.00	4	337.38	339.00	-2.9	31,430	-0.01%
2019/12/31	4	331.63	0	0.00	331.00	4	31,193	0.01%
2019/12/30	0	0.00	1	338.00	334.50	-1	31,399	0.00%
2019/12/27	1	338.00	1	337.00	338.00	0	31,572	0.00%
2019/12/25	2	332.00	0	0.00	333.00	2	32,786	0.01%
2019/12/24	0	0.00	1	332.50	332.00	-1	33,269	0.00%
2019/12/23	1.1	330.69	1	331.00	334.00	0.1	33,544	0.00%
2019/12/20	8	329.69	2	331.00	329.00	6	33,452	0.02%
2019/12/19	14	338.04	3	335.83	335.00	11	32,420	0.03%
2019/12/18	2	341.50	2	343.00	344.50	0	31,724	0.00%
2019/12/17	2	340.50	3	344.00	345.00	-1	31,795	0.00%
2019/12/16	5	336.80	1	337.50	336.00	4	31,536	0.01%
2019/12/13	4	340.13	3	340.50	339.00	1	31,772	0.00%
2019/12/12	0.1	331.50	6	329.00	331.50	-5.9	31,264	-0.02%
2019/12/11	0	0.00	8	317.50	319.00	-8	30,929	-0.03%
2019/12/10	4	313.00	5	313.70	313.50	-1	30,843	0.00%
2019/12/09	0.1	316.00	1	315.50	316.00	-0.9	31,103	0.00%
2019/12/06	1	312.00	1	314.50	313.00	0	31,204	0.00%
2019/12/05	0	0.00	1	310.50	312.00	-1	31,196	0.00%
2019/12/04	0.1	307.00	1	305.00	306.00	-0.9	31,045	0.00%
2019/12/03	3.1	305.60	0	0.00	307.00	3.1	31,433	0.01%
2019/12/02	1.1	307.55	0	0.00	307.50	1.1	31,397	0.00%
2019/11/29	7	305.79	0	0.00	305.00	7	31,426	0.02%
2019/11/28	0.1	310.50	0	0.00	309.50	0.1	31,154	0.00%
2019/11/27	0	311.00	0	0.00	311.00	0	31,422	0.00%
2019/11/26	4	307.50	0	0.00	307.00	4	31,441	0.01%
2019/11/25	5	308.90	0	0.00	307.00	5	30,007	0.02%
2019/11/22	2	309.50	4	308.88	309.00	-2	30,519	-0.01%
2019/11/20	0	313.50	0	0.00	313.50	0	30,402	0.00%
2019/11/19	1	313.02	2	315.00	315.00	-1	30,394	0.00%
2019/11/18	0	0.00	6	311.00	311.00	-6	30,206	-0.02%
2019/11/15	1	306.00	5	306.00	307.00	-4	30,227	-0.01%
2019/11/14	2	302.00	1	304.50	303.50	1	30,148	0.00%
2019/11/13	2	302.00	0	0.00	304.00	2	30,309	0.01%
2019/11/12	0	0.00	2	304.25	305.00	-2	30,466	-0.01%
2019/11/11	7	302.14	0	0.00	301.00	7	30,761	0.02%
2019/11/08	0	0.00	1	307.50	305.50	-1	30,561	0.00%
2019/11/07	3	308.18	0	0.00	309.00	3	30,497	0.01%
2019/11/06	2.1	309.30	1	309.50	311.00	1.1	30,521	0.00%
2019/11/05	0.1	310.50	1	310.50	310.50	-1	30,643	0.00%
2019/11/04	0	0.00	2	305.25	307.00	-2	31,085	-0.01%
2019/11/01	2.6	297.97	3	298.17	299.00	-0.4	31,197	0.00%
2019/10/31	0	0.00	4	300.00	298.50	-4	31,595	-0.01%
2019/10/30	1	297.03	4.1	298.65	299.50	-3.1	31,413	-0.01%
2019/10/29	1	297.01	2	298.25	298.50	-1	31,401	0.00%
2019/10/28	1	294.51	2	295.00	294.50	-1	31,168	0.00%
2019/10/25	1	293.50	4.1	294.24	293.50	-3.1	31,126	-0.01%
2019/10/24	4	291.38	0	0.00	293.00	4	31,088	0.01%
2019/10/23	8	291.81	0	0.00	293.00	8	31,111	0.03%
2019/10/22	0	0.00	2	293.00	294.00	-2	31,029	-0.01%
2019/10/21	2	289.50	0	0.00	290.00	2	31,083	0.01%
2019/10/17	6	293.17	0	0.00	293.50	6	31,275	0.02%
2019/10/16	2	294.77	1	295.50	296.50	1	30,951	0.00%
2019/10/15	0	0.00	1	294.50	293.50	-1	30,706	0.00%
2019/10/14	1	290.00	3	291.17	290.00	-2	30,429	-0.01%
2019/10/09	7	282.86	0	0.00	282.00	7	30,147	0.02%
2019/10/08	1	284.50	0.2	286.00	286.50	0.8	29,959	0.00%
2019/10/07	0.3	278.50	7	278.86	278.00	-6.7	29,891	-0.02%
2019/10/04	9.1	275.63	1	277.50	276.50	8.1	29,996	0.03%
2019/10/03	3.1	274.58	2	276.00	276.50	1.1	29,684	0.00%
2019/10/01	3	277.67	1	279.00	280.00	2	29,510	0.01%
2019/09/27	3	272.17	8	271.81	272.00	-5	28,606	-0.02%
2019/09/26	0	0.00	2	268.50	268.00	-2	28,410	-0.01%
2019/09/24	1.1	264.55	0	0.00	265.00	1.1	29,068	0.00%
2019/09/23	0.1	264.00	2	263.50	264.00	-1.9	29,096	-0.01%
2019/09/19	1	267.50	0	0.00	265.00	1	29,307	0.00%
2019/09/18	0	0.00	4	268.38	267.00	-4	29,362	-0.01%
2019/09/17	0	0.00	2	266.00	265.00	-2	29,290	-0.01%
2019/09/16	0	0.00	5	265.10	265.50	-5	29,849	-0.02%
2019/09/11	3	261.00	2	264.00	263.00	1	30,339	0.00%
2019/09/10	9	261.72	2	263.50	261.50	7	30,212	0.02%
2019/09/09	1	264.50	0	0.00	265.00	1	30,573	0.00%
2019/09/06	0	0.00	2	265.00	263.50	-2	30,818	-0.01%
2019/09/05	0	0.00	5	263.00	263.00	-5	30,945	-0.02%
2019/09/03	6	254.92	0	0.00	254.00	6	30,784	0.02%
2019/08/30	0	0.00	3	257.00	259.00	-3	31,277	-0.01%
2019/08/27	4	249.50	0	0.00	250.00	4	31,523	0.01%
2019/08/26	5	249.00	0	0.00	248.50	5	31,453	0.02%
2019/08/20	0	0.00	3	254.00	254.50	-3	33,082	-0.01%
2019/08/19	0	0.00	1	252.50	252.00	-1	33,349	0.00%
2019/08/15	1	247.00	0	0.00	248.00	1	34,080	0.00%
2019/08/13	3	247.50	0	0.00	246.50	3	35,018	0.01%
2019/08/12	1	251.00	0	0.00	251.00	1	35,277	0.00%
2019/08/08	1	253.50	1	253.00	253.50	0	35,408	0.00%
2019/08/07	2	248.00	0	0.00	248.00	2	35,527	0.01%
2019/08/06	0	0.00	2	250.00	248.50	-2	35,787	-0.01%
2019/08/05	3	248.17	0	0.00	246.50	3	35,281	0.01%
2019/08/02	6	251.17	0	0.00	251.50	6	34,733	0.02%
2019/08/01	6.1	256.18	0	0.00	256.50	6.1	34,392	0.02%
2019/07/31	1	258.50	1	257.50	259.50	0	34,318	0.00%
2019/07/30	2	260.00	0	0.00	260.00	2	34,219	0.01%
2019/07/29	3	261.17	0	0.00	261.00	3	34,388	0.01%
2019/07/26	1	261.50	4	262.00	261.00	-3	34,594	-0.01%
2019/07/25	0	0.00	4	263.63	265.00	-4	34,705	-0.01%
2019/07/24	3	263.50	0.1	264.00	265.00	2.9	34,761	0.01%
2019/07/23	0	0.00	4	264.00	264.00	-4	34,884	-0.01%
2019/07/22	0	0.00	1	264.00	264.00	-1	35,188	0.00%
2019/07/19	1	260.00	118	260.49	259.00	-117	35,203	-0.33%	大賣/鉅額交易
2019/07/18	4	254.00	1	252.00	254.00	3	34,649	0.01%
2019/07/17	4	252.50	0.4	253.00	252.00	3.6	34,724	0.01%
2019/07/16	0	0.00	0.2	256.00	256.00	-0.2	34,713	0.00%
2019/07/15	0	0.00	4.2	254.12	254.50	-4.2	35,101	-0.01%
2019/07/12	0	0.00	8	250.25	250.50	-8	35,239	-0.02%
2019/07/11	1	249.50	5	249.70	250.00	-4	35,478	-0.01%
2019/07/10	0	0.00	5	246.50	247.00	-5	35,287	-0.01%
2019/07/09	1	241.50	1	242.00	242.00	0	35,176	0.00%
2019/07/08	2	241.25	1	242.50	242.50	1	35,128	0.00%
2019/07/05	102	242.50	0	0.00	243.00	102	35,080	0.29%	大買/鉅額交易
2019/07/03	5.1	243.98	2	243.50	242.50	3.1	35,211	0.01%
2019/07/02	0	0.00	1	248.50	249.00	-1	35,473	0.00%
2019/07/01	6	246.33	22	246.95	248.50	-16	35,486	-0.05%
2019/06/28	2	239.25	0	0.00	239.00	2	34,784	0.01%
2019/06/27	1	239.00	11	240.73	240.50	-10	34,940	-0.03%
2019/06/26	6.1	234.84	1	235.00	234.50	5.1	34,710	0.01%
2019/06/25	10	239.70	0	0.00	238.50	10	34,483	0.03%
2019/06/24	9	240.94	2	241.00	241.00	7	34,384	0.02%
2019/06/20	1	242.50	2	244.25	245.00	-1	33,296	0.00%
2019/06/19	2	242.00	4	242.25	244.00	-2	33,047	-0.01%
2019/06/18	2	234.25	1	235.00	235.50	1	32,647	0.00%
2019/06/17	9	232.72	5	233.40	233.00	4	32,554	0.01%
2019/06/14	5.2	237.48	0	0.00	236.00	5.2	31,946	0.02%
2019/06/13	1	240.50	0	0.00	240.00	1	31,861	0.00%
2019/06/12	0	0.00	8	246.31	246.00	-8	31,873	-0.03%
2019/06/11	0	0.00	1	244.00	244.50	-1	31,664	0.00%
2019/06/10	0	0.00	2	237.25	240.00	-2	31,473	-0.01%
2019/06/06	4.2	230.86	0	0.00	232.00	4.2	31,277	0.01%
2019/06/04	2	234.25	2	238.00	233.00	0	30,971	0.00%
2019/06/03	1	233.50	1	237.00	238.00	0	30,849	0.00%
2019/05/31	0.3	236.50	1	236.50	235.50	-0.7	30,672	0.00%
2019/05/30	0	0.00	1	230.50	231.00	-1	30,282	0.00%
2019/05/29	1	227.50	0	0.00	229.50	1	30,468	0.00%
2019/05/28	2	231.00	0	0.00	230.50	2	30,613	0.01%
2019/05/27	2	232.50	0	0.00	231.00	2	29,435	0.01%
2019/05/24	0	0.00	1	233.50	233.00	-1	29,245	0.00%
2019/05/23	5	232.40	0	0.00	230.00	5	29,012	0.02%
2019/05/22	2	238.00	1	240.00	238.00	1	28,597	0.00%
2019/05/21	6	234.33	0	0.00	234.00	6	28,528	0.02%
2019/05/20	1	240.00	6	240.50	238.00	-5	27,471	-0.02%
2019/05/17	3	246.33	0	0.00	241.50	3	27,101	0.01%
2019/05/16	1	248.50	0	0.00	247.00	1	26,831	0.00%
2019/05/14	0	0.00	1	245.00	248.50	-1	26,593	0.00%
2019/05/13	1	253.00	0	0.00	250.50	1	26,332	0.00%
2019/05/10	0	0.00	1	259.00	256.00	-1	27,166	0.00%
2019/05/07	1	260.00	0	0.00	262.50	1	27,735	0.00%
2019/05/02	0	259.00	0	0.00	259.00	0	27,760	0.00%
2019/04/30	1	259.00	0	0.00	259.00	1	27,790	0.00%
2019/04/29	1	259.00	0	259.50	259.50	1	27,717	0.00%
2019/04/26	4	260.00	0	0.00	260.00	4	28,026	0.01%
2019/04/25	0	0.00	1	268.00	267.50	-1	27,587	0.00%
2019/04/24	1	268.00	0	0.00	269.00	1	27,530	0.00%
2019/04/22	0	0.00	0.8	265.00	266.00	-0.8	27,610	0.00%
2019/04/19	0	0.00	101	269.00	264.50	-101	27,662	-0.37%	大賣/鉅額交易
2019/04/18	0	0.00	3	264.83	264.50	-3	27,265	-0.01%
2019/04/17	0	0.00	15	261.87	261.50	-15	27,403	-0.05%
2019/04/16	0	0.00	1	257.00	257.00	-1	27,151	0.00%
2019/04/12	0	0.00	0.2	251.50	252.00	-0.2	28,226	0.00%
2019/04/11	4	252.50	1	253.50	252.00	3	28,568	0.01%
2019/04/09	0	0.00	4	253.38	254.00	-4	28,762	-0.01%
2019/04/08	0	0.00	13	251.42	253.00	-13	28,748	-0.05%
2019/04/02	0	0.00	1	247.00	246.00	-1	28,177	0.00%
2019/03/29	0	0.00	7	244.64	245.50	-7	27,657	-0.03%
2019/03/26	1	242.50	0	0.00	244.00	1	28,279	0.00%
2019/03/25	0	0.00	3	242.33	241.50	-3	28,450	-0.01%
2019/03/22	3	248.00	1	246.00	248.50	2	28,447	0.01%
2019/03/21	0	0.00	2	245.00	245.50	-2	28,709	-0.01%
2019/03/20	0	0.00	2	241.50	242.00	-2	28,808	-0.01%
2019/03/18	0	0.00	3	240.50	241.00	-3	29,082	-0.01%
2019/03/15	3	235.50	1	237.00	239.00	2	28,958	0.01%
2019/03/14	1	234.00	1	238.00	234.50	0	28,816	0.00%
2019/03/12	0	0.00	2	236.50	235.50	-2	29,571	-0.01%
2019/03/08	1	229.00	0	0.00	230.00	1	30,210	0.00%
2019/03/05	1	233.00	5	234.00	233.00	-4	31,294	-0.01%
2019/02/25	3	237.33	0	0.00	238.00	3	30,829	0.01%
2019/02/22	1	235.00	0	0.00	236.50	1	31,016	0.00%
2019/02/21	0	0.00	5	236.10	236.50	-5	31,342	-0.02%
2019/02/19	1	229.50	0	0.00	229.00	1	31,867	0.00%
2019/02/13	0.3	229.00	1	230.50	229.00	-0.7	32,233	0.00%
2019/02/12	0	0.00	1	230.00	230.00	-1	32,143	0.00%
2019/02/11	1	227.00	5	228.10	228.00	-4	32,066	-0.01%
2019/01/30	1	221.05	1	220.50	221.00	0	31,335	0.00%
2019/01/29	3	223.00	0	0.00	222.50	3	31,098	0.01%
2019/01/28	6	228.58	1	228.50	229.00	5	30,837	0.02%
2019/01/25	0	0.00	18	226.14	226.00	-18	30,916	-0.06%
2019/01/23	1	221.50	0	0.00	220.50	1	31,354	0.00%
2019/01/22	0	0.00	0	222.00	223.00	0	31,557	0.00%
2019/01/21	0	0.00	2	222.00	221.00	-2	31,383	-0.01%
2019/01/17	3	218.67	0	0.00	220.50	3	31,964	0.01%
2019/01/16	0.2	219.00	0	0.00	217.50	0.2	32,350	0.00%
2019/01/14	1	217.00	0	0.00	218.50	1	32,253	0.00%
2019/01/11	1	219.00	1	218.50	220.50	0	32,432	0.00%
2019/01/09	0	0.00	3	215.00	215.50	-3	32,755	-0.01%
2019/01/07	1	212.00	2	213.00	213.00	-1	32,940	0.00%
2019/01/04	8.6	208.52	4	210.25	208.00	4.6	33,136	0.01%
2019/01/03	3	215.33	1	218.00	215.50	2	33,613	0.01%
2019/01/02	6	219.67	0	0.00	219.50	6	33,526	0.02%
2018/12/28	0	0.00	4	223.00	225.50	-4	33,826	-0.01%
2018/12/25	3	215.83	1	218.00	217.50	2	34,399	0.01%
2018/12/21	2	221.25	0	0.00	223.50	2	35,278	0.01%
2018/12/20	4	221.63	0	0.00	221.00	4	35,193	0.01%
2018/12/19	0	0.00	4	223.50	225.50	-4	35,022	-0.01%
2018/12/18	4	221.00	0	0.00	222.50	4	35,038	0.01%
2018/12/17	0	0.00	3	223.00	223.50	-3	35,117	-0.01%
2018/12/14	3	221.00	0	0.00	222.50	3	35,295	0.01%
2018/12/13	0	0.00	1	226.50	226.00	-1	35,638	0.00%
2018/12/12	0	0.00	1	226.00	226.50	-1	35,669	0.00%
2018/12/10	1	219.00	2	219.00	219.00	-1	35,815	0.00%
2018/12/07	1	221.00	1	223.00	221.00	0	36,117	0.00%
2018/12/06	3	220.33	1	220.00	220.00	2	36,331	0.01%
2018/12/05	3	226.00	0	0.00	226.00	3	36,233	0.01%
2018/12/03	3	234.50	6	234.92	235.00	-3	36,196	-0.01%
2018/11/30	0	0.00	0	227.00	225.50	0	36,035	0.00%
2018/11/29	0	0.00	2	230.75	229.00	-2	35,850	-0.01%
2018/11/28	0	0.00	3	225.33	226.50	-3	35,682	-0.01%
2018/11/27	0	0.00	1	224.00	224.00	-1	35,720	0.00%
2018/11/26	3	223.17	3	221.33	223.00	0	36,427	0.00%
2018/11/23	1	218.50	0	0.00	218.50	1	36,731	0.00%
2018/11/22	1	220.00	2	221.50	219.00	-1	37,430	0.00%
2018/11/21	0	0.00	1	215.50	219.00	-1	37,676	0.00%
2018/11/20	8	218.57	0	0.00	218.00	8	37,341	0.02%
2018/11/19	8	222.56	1	222.00	222.00	7	36,906	0.02%
2018/11/16	5	226.90	0	0.00	226.00	5	36,377	0.01%
2018/11/14	1	229.00	2	230.00	228.50	-1	35,673	0.00%
2018/11/13	4	225.63	0	0.00	227.50	4	35,623	0.01%
2018/11/12	2	231.50	0	0.00	231.50	2	35,349	0.01%
2018/11/09	1	233.00	0	0.00	231.00	1	35,281	0.00%
2018/11/08	0	0.00	1	236.50	236.50	-1	35,214	0.00%
2018/11/07	0	0.00	0	234.00	234.00	0	35,094	0.00%
2018/11/01	0	0.00	3	236.00	235.50	-3	34,300	-0.01%
2018/10/31	0	0.00	7	230.00	234.00	-7	34,006	-0.02%
2018/10/30	0	224.00	1	223.00	223.00	-1	33,423	0.00%
2018/10/25	11	220.59	2	220.50	219.50	9	33,290	0.03%
2018/10/24	1.2	229.67	0	0.00	229.50	1.2	32,503	0.00%
2018/10/23	9	231.50	0	0.00	230.00	9	32,145	0.03%
2018/10/17	1	238.50	1	242.00	238.50	0	31,994	0.00%
2018/10/16	2	229.50	1	236.00	237.00	1	32,157	0.00%
2018/10/15	2	230.76	0	0.00	230.50	2	33,254	0.01%
2018/10/12	0	0.00	2	233.50	237.00	-2	33,283	-0.01%
2018/10/11	5	230.40	0	0.00	227.50	5	33,261	0.02%
2018/10/09	2	242.75	0	0.00	244.00	2	32,062	0.01%
2018/10/08	4	245.13	2	242.25	243.50	2	31,849	0.01%
2018/10/05	103	250.00	0	0.00	250.00	103	31,508	0.33%	大買/鉅額交易
2018/10/04	4	254.38	0	0.00	254.00	4	31,236	0.01%
2018/10/02	10	257.85	0	0.00	257.50	10	30,877	0.03%
2018/10/01	1	263.00	1	264.00	263.00	0	30,924	0.00%
2018/09/28	7	261.36	0	0.00	262.50	7	31,075	0.02%
2018/09/27	0	0.00	2	264.75	265.00	-2	30,719	-0.01%
2018/09/25	0	0.00	2	264.00	263.50	-2	30,398	-0.01%
2018/09/21	1	259.00	0	0.00	261.50	1	30,551	0.00%
2018/09/20	2	259.50	0	0.00	260.00	2	30,582	0.01%
2018/09/19	0	0.00	2	259.00	258.00	-2	30,735	-0.01%
2018/09/18	4	255.50	0	0.00	254.50	4	30,430	0.01%
2018/09/17	12	258.00	6	260.00	258.00	6	30,582	0.02%
2018/09/14	1	258.00	0	0.00	261.00	1	30,987	0.00%
2018/09/13	1	256.00	0	0.00	255.00	1	31,093	0.00%
2018/09/11	8	260.00	2	263.00	260.00	6	31,058	0.02%
2018/09/10	0	0.00	1	264.50	264.50	-1	31,505	0.00%
2018/09/07	0	0.00	3	263.00	264.00	-3	31,635	-0.01%
2018/09/06	1	263.00	0	0.00	261.00	1	31,607	0.00%
2018/09/05	1	262.50	8	262.38	264.00	-7	31,614	-0.02%
2018/09/04	0	0.00	5	258.50	257.50	-5	31,370	-0.02%
2018/09/03	2	259.25	1	259.50	257.00	1	31,166	0.00%
2018/08/31	9	255.89	0	0.00	256.00	9	31,124	0.03%
2018/08/30	0	0.00	5	264.50	263.50	-5	30,395	-0.02%
2018/08/29	12	257.00	8	257.75	259.00	4	30,087	0.01%
2018/08/28	0	0.00	2.3	249.65	249.50	-2.3	29,601	-0.01%
2018/08/27	0	0.00	3	245.83	245.00	-3	29,510	-0.01%
2018/08/24	0	0.00	1	245.00	243.50	-1	29,809	0.00%
2018/08/23	1	244.50	1	244.50	244.50	0	31,180	0.00%
2018/08/17	1	239.50	0	0.00	239.50	1	31,983	0.00%
2018/08/16	6	239.08	0	240.00	239.00	6	31,902	0.02%
2018/08/15	1	239.50	0	0.00	241.50	1	32,029	0.00%
2018/08/13	2	239.75	0	0.00	240.50	2	32,080	0.01%
2018/08/08	0	0.00	2	247.50	247.50	-2	32,444	-0.01%
2018/08/07	1.2	242.92	0	0.00	241.50	1.2	32,435	0.00%
2018/08/06	0	0.00	1	246.00	245.50	-1	32,428	0.00%
2018/08/02	2	248.50	1	248.50	244.50	1	32,607	0.00%
2018/08/01	0	0.00	4	247.88	248.00	-4	32,821	-0.01%
2018/07/30	0	0.00	3	244.67	245.50	-3	32,923	-0.01%
2018/07/27	1	244.00	6	242.42	244.50	-5	33,017	-0.02%
2018/07/26	0	240.00	0	0.00	241.00	0	33,123	0.00%
2018/07/25	0	0.00	0	239.50	240.50	0	33,250	0.00%
2018/07/23	1	241.00	2	243.00	241.00	-1	33,482	0.00%
2018/07/20	0	0.00	19	234.87	237.50	-19	33,414	-0.06%
2018/07/17	1	222.50	0	0.00	221.50	1	32,829	0.00%
2018/07/13	0	0.00	1	224.00	224.50	-1	34,853	0.00%
2018/07/12	1	220.50	4	220.75	220.50	-3	35,054	-0.01%
2018/07/11	1	219.00	0	0.00	220.00	1	35,369	0.00%
2018/07/10	0	0.00	2	222.50	222.00	-2	35,343	-0.01%
2018/07/09	0	0.00	4	220.75	221.50	-4	35,335	-0.01%
2018/07/06	0	0.00	1	216.50	217.00	-1	34,988	0.00%
2018/07/05	1.2	214.58	0	0.00	214.50	1.2	34,825	0.00%
2018/07/04	0	0.00	2	217.00	216.00	-2	34,940	-0.01%
2018/07/03	1	214.00	0	0.00	214.50	1	35,262	0.00%
2018/07/02	1	216.50	1	216.50	214.00	0	35,380	0.00%
2018/06/29	2	216.50	1	216.00	216.50	1	35,116	0.00%
2018/06/28	4	212.25	1	213.00	212.00	3	34,561	0.01%
2018/06/27	4	213.38	1	215.50	213.00	3	34,197	0.01%
2018/06/26	2	214.00	2	215.50	214.50	0	34,118	0.00%
2018/06/25	1	218.52	1	219.00	218.00	0	33,893	0.00%
2018/06/22	3	225.83	0	0.00	227.50	3	33,591	0.01%
2018/06/21	0.2	227.00	1	227.00	226.50	-0.8	33,470	0.00%
2018/06/20	2	225.00	0	0.00	226.00	2	33,799	0.01%
2018/06/19	5	224.40	0	0.00	225.00	5	33,570	0.01%
2018/06/14	1	227.50	0	0.00	226.50	1	32,572	0.00%
2018/06/13	0	0.00	3	230.00	232.00	-3	32,313	-0.01%
2018/06/11	2	225.25	0	0.00	226.00	2	32,578	0.01%
2018/06/07	3	229.50	1	230.50	230.00	2	32,765	0.01%
2018/06/06	3	228.67	0	0.00	230.00	3	32,750	0.01%
2018/06/05	0	0.00	4	228.00	229.00	-4	32,574	-0.01%
2018/06/01	0.1	225.00	1	225.50	224.00	-0.9	32,440	0.00%
2018/05/31	0.2	224.50	0	0.00	224.00	0.2	32,409	0.00%
2018/05/30	7	221.00	0	0.00	221.00	7	31,255	0.02%
2018/05/29	1	224.00	2	224.50	225.00	-1	31,011	0.00%
2018/05/28	1	227.00	0	0.00	227.00	1	31,243	0.00%
2018/05/25	1	228.00	0	0.00	228.50	1	31,628	0.00%
2018/05/24	0	0.00	1	230.00	229.00	-1	31,951	0.00%
2018/05/22	0	0.00	1	231.50	229.00	-1	32,384	0.00%
2018/05/21	0	0.00	2	227.50	229.00	-2	33,201	-0.01%
2018/05/18	4	226.50	0	0.00	223.50	4	33,520	0.01%
2018/05/15	1	230.50	3	232.00	230.50	-2	35,284	-0.01%
2018/05/14	1.2	233.42	1	233.50	233.00	0.2	36,592	0.00%
2018/05/11	0	0.00	24	232.98	233.00	-24	36,958	-0.06%
2018/05/10	0.2	230.00	1	230.50	229.50	-0.9	36,874	0.00%
2018/05/09	1	230.00	2	229.50	229.50	-1	36,923	0.00%
2018/05/08	1	226.50	1	228.00	228.00	0	37,064	0.00%
2018/05/07	2.4	223.75	0	0.00	223.50	2.4	37,006	0.01%
2018/05/04	0.1	223.50	0	0.00	223.00	0.1	37,110	0.00%
2018/05/03	0.2	221.50	0	0.00	220.50	0.2	37,294	0.00%
2018/05/02	3.1	224.03	0	0.00	223.00	3.1	37,478	0.01%
2018/04/30	20	223.00	0	227.50	227.00	20	37,532	0.05%
2018/04/27	2	223.25	0	0.00	223.50	2	37,613	0.01%
2018/04/26	1	224.00	1	222.50	222.00	0	37,760	0.00%
2018/04/25	2	225.01	0	0.00	225.00	2	37,796	0.01%
2018/04/24	2	225.75	0	0.00	227.00	2	37,849	0.01%
2018/04/23	6	226.50	0	0.00	226.50	6	37,800	0.02%
2018/04/20	6	229.67	0	0.00	229.00	6	36,980	0.02%
2018/04/19	0	0.00	1	242.50	244.50	-1	35,299	0.00%
2018/04/18	2	239.00	0	0.00	238.00	2	35,126	0.01%
2018/04/17	7.3	238.77	0	0.00	238.00	7.3	34,926	0.02%
2018/04/16	1	242.50	0	0.00	243.50	1	34,607	0.00%
2018/04/13	1	245.00	0	0.00	244.50	1	34,619	0.00%
2018/04/12	5	245.70	0	0.00	245.00	5	34,627	0.01%
2018/04/11	0	0.00	2	248.00	248.00	-2	34,661	-0.01%
2018/04/03	1	243.00	0	0.00	244.00	1	34,577	0.00%
2018/04/02	1	246.50	0	0.00	246.50	1	34,396	0.00%
2018/03/30	0	0.00	1	249.00	246.00	-1	34,655	0.00%
2018/03/29	1	242.50	0	0.00	244.00	1	34,601	0.00%
2018/03/27	1	247.00	0	0.00	251.00	1	33,899	0.00%
2018/03/26	1	242.00	0	0.00	243.50	1	33,692	0.00%
2018/03/23	5	245.70	0	0.00	245.00	5	33,514	0.01%
2018/03/22	2	250.00	0	0.00	251.50	2	33,070	0.01%
2018/03/21	0	0.00	1	252.50	252.50	-1	32,862	0.00%
2018/03/16	3	250.00	0	0.00	255.00	3	32,954	0.01%
2018/03/14	5	256.30	0	0.00	257.00	5	32,291	0.02%
2018/03/13	0	0.00	2	257.00	259.00	-2	32,532	-0.01%
2018/03/12	0	0.00	2	253.75	254.00	-2	32,664	-0.01%
2018/03/08	0	0.00	2	251.00	249.50	-2	32,997	-0.01%
2018/03/07	3.1	247.18	0	0.00	247.00	3.1	33,036	0.01%
2018/03/06	0	0.00	4	248.50	250.00	-4	33,170	-0.01%
2018/03/05	0	0.00	1	242.50	241.50	-1	34,461	0.00%
2018/03/02	3	239.50	0	0.00	240.00	3	34,446	0.01%
2018/02/27	0	0.00	2	250.00	246.00	-2	34,534	-0.01%
2018/02/26	0	0.00	2	246.00	246.50	-2	34,040	-0.01%
2018/02/23	1	242.00	4	244.25	245.00	-3	33,597	-0.01%
2018/02/22	2	239.75	0	0.00	239.50	2	33,593	0.01%
2018/02/21	0	0.00	1	243.50	242.50	-1	33,281	0.00%
2018/02/12	2	235.75	2	235.50	236.50	0	32,361	0.00%
2018/02/09	2	230.25	0	0.00	232.50	2	32,079	0.01%
2018/02/08	1	238.50	0	0.00	238.50	1	31,259	0.00%
2018/02/07	3	241.33	0	0.00	240.00	3	31,221	0.01%
2018/02/06	10	238.35	2	238.75	239.00	8	30,169	0.03%
2018/02/05	4	252.38	0	0.00	253.00	4	28,665	0.01%
2018/02/02	1	257.00	1	257.50	259.50	0	28,141	0.00%
2018/02/01	0	0.00	2	260.25	259.50	-2	28,051	-0.01%
2018/01/31	5	253.80	2	257.00	255.00	3	27,779	0.01%
2018/01/30	4	255.00	0	0.00	253.00	4	27,379	0.01%
2018/01/29	0	0.00	3	259.00	258.50	-3	27,115	-0.01%
2018/01/25	1	259.50	3	258.33	258.00	-2	26,495	-0.01%
2018/01/24	4	258.25	1	257.50	258.00	3	26,090	0.01%
2018/01/23	5	264.00	2	265.00	266.00	3	25,771	0.01%
2018/01/22	11	260.27	1	259.50	261.50	10	25,676	0.04%
2018/01/19	2	254.50	4	254.38	255.50	-2	25,252	-0.01%
2018/01/18	1	249.50	11	246.45	248.50	-10	24,628	-0.04%
2018/01/17	0	0.00	3	243.00	242.00	-3	24,080	-0.01%
2018/01/15	0	0.00	1	240.00	240.00	-1	23,596	0.00%
2018/01/11	1	234.00	0	0.00	235.00	1	23,580	0.00%
2018/01/10	0	0.00	0	236.50	236.50	0	23,554	0.00%
2018/01/08	0	0.00	3	241.33	242.00	-3	23,468	-0.01%
2018/01/05	0	0.00	1.1	239.92	240.00	-1.1	23,517	0.00%
2018/01/04	0	0.00	1	239.50	239.50	-1	23,848	0.00%
2018/01/02	1	232.00	0	0.00	232.50	1	24,194	0.00%