台積電 (2330)-宏遠-民生券商分點個股進出

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
1040
漲跌
▲30
漲幅
+2.97%
成交量
25,157張
產業
上市半導體類股
9975人加入追蹤

立即追蹤
本地時間:14:30(已收盤)

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

台積電 (2330)籌碼相關－宏遠-民生券商分點個股進出

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

宏遠-民生券商分點個股進出
宏遠-民生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
2024/11/22	0	1045.00	2.4	1042.71	1040.00	-2.4	37,719	-0.01%
2024/11/21	16.4	1019.35	0.1	1019.51	1010.00	16.3	37,759	0.04%
2024/11/20	56.3	1043.42	0	1042.50	1025.00	56.3	37,476	0.15%
2024/11/19	35	1037.14	0.3	1037.47	1040.00	34.7	37,375	0.09%
2024/11/18	8	1023.76	3.1	1025.01	1025.00	4.9	37,370	0.01%
2024/11/15	3.3	1036.78	0.2	1042.76	1035.00	3.1	37,195	0.01%
2024/11/14	2.7	1031.88	1.3	1034.92	1035.00	1.3	37,350	0.00%
2024/11/13	4	1039.42	1	1050.00	1035.00	3	36,930	0.01%
2024/11/12	5.3	1053.03	52	1055.00	1050.00	-46.7	36,842	-0.13%
2024/11/11	53.2	1084.30	91.8	1070.20	1085.00	-38.6	36,421	-0.11%
2024/11/08	1	1084.90	6.6	1089.69	1090.00	-5.6	36,481	-0.02%
2024/11/07	1	1060.10	1.9	1065.17	1065.00	-0.9	36,690	0.00%
2024/11/06	15.1	1052.94	5.5	1066.91	1060.00	9.6	36,593	0.03%
2024/11/05	0	1045.00	2	1047.49	1050.00	-2	36,656	-0.01%
2024/11/04	21.1	1037.61	4.2	1038.81	1040.00	16.9	37,830	0.04%
2024/11/01	63.3	1016.61	4	1008.75	1025.00	59.3	39,778	0.15%
2024/10/30	3.3	1043.25	9.4	1038.22	1030.00	-6.1	40,135	-0.02%
2024/10/29	13.2	1033.50	141.2	1030.73	1040.00	-128	40,287	-0.32%	大賣/鉅額交易
2024/10/28	105.5	1060.80	0	0.00	1050.00	105.5	40,195	0.26%	大買/鉅額交易
2024/10/25	0	1065.00	3	1066.66	1065.00	-3	40,223	-0.01%
2024/10/24	0	1060.00	0	1070.00	1060.00	0	40,536	0.00%
2024/10/23	0.3	1064.63	1	1063.68	1060.00	-0.7	41,265	0.00%
2024/10/22	5.5	1068.98	2.4	1067.91	1075.00	3.1	41,527	0.01%
2024/10/21	5.3	1087.88	41	1085.12	1085.00	-35.7	42,222	-0.08%
2024/10/18	5.1	1085.88	28.1	1085.07	1085.00	-23	43,152	-0.05%
2024/10/17	5.4	1035.93	31	1036.61	1035.00	-25.6	43,102	-0.06%
2024/10/16	14	1060.69	11.9	1044.60	1045.00	2.2	43,099	0.01%
2024/10/15	0.2	1065.16	21.1	1066.68	1070.00	-21	42,757	-0.05%
2024/10/14	2	1042.48	7.2	1043.65	1045.00	-5.2	42,683	-0.01%
2024/10/11	0	0.00	10.6	1043.36	1045.00	-10.6	43,218	-0.02%
2024/10/09	0	0.00	6.8	1027.44	1020.00	-6.8	43,195	-0.02%
2024/10/08	13.3	1004.92	4.1	1006.35	1010.00	9.2	43,182	0.02%
2024/10/07	0	0.00	20.3	1000.25	1005.00	-20.3	43,441	-0.05%
2024/10/04	0.2	976.67	1.4	977.61	977.00	-1.2	43,449	0.00%
2024/10/01	62.2	972.28	0.1	974.00	972.00	62.1	43,099	0.14%
2024/09/30	10.7	979.62	33	983.48	957.00	-22.3	43,350	-0.05%
2024/09/27	0	0.00	6.3	1005.60	1000.00	-6.3	42,726	-0.01%
2024/09/26	1	1010.00	7.5	1012.01	1015.00	-6.5	42,554	-0.02%
2024/09/25	0.4	997.90	4	999.03	1005.00	-3.7	42,252	-0.01%
2024/09/24	0.1	984.86	3.6	980.89	987.00	-3.5	42,250	-0.01%
2024/09/23	0	973.50	1	976.95	977.00	-1	42,467	0.00%
2024/09/20	2.1	979.57	9.4	978.19	973.00	-7.3	42,975	-0.02%
2024/09/19	22.2	943.21	8.3	952.30	960.00	13.9	42,929	0.03%
2024/09/18	13	937.69	30	941.67	941.00	-17	43,489	-0.04%
2024/09/16	1.2	946.74	0.3	947.00	947.00	0.8	44,488	0.00%
2024/09/13	10.1	948.88	3.2	953.20	947.00	6.9	45,065	0.02%
2024/09/12	35	932.72	16.6	935.58	940.00	18.4	45,846	0.04%
2024/09/11	42.2	904.17	33.7	901.84	901.00	8.5	45,819	0.02%
2024/09/10	34.4	908.01	84	903.60	904.00	-49.6	45,957	-0.11%
2024/09/09	21.8	896.15	18	894.56	899.00	3.8	46,040	0.01%
2024/09/06	25.1	915.48	10	915.50	918.00	15.1	46,372	0.03%
2024/09/05	1.7	905.30	15	903.68	902.00	-13.4	46,766	-0.03%
2024/09/04	97.7	896.35	51	893.67	889.00	46.7	47,061	0.10%
2024/09/03	82.5	948.76	80	944.88	940.00	2.5	46,422	0.01%
2024/09/02	2.1	944.56	22	944.09	948.00	-19.9	47,144	-0.04%
2024/08/30	61.1	947.75	3	946.00	944.00	58.1	47,366	0.12%
2024/08/29	8.9	941.00	0	0.00	943.00	8.9	46,772	0.02%
2024/08/28	7	948.02	23.1	944.68	964.00	-16.1	46,519	-0.03%
2024/08/27	4.3	942.63	0	945.00	942.00	4.3	47,291	0.01%
2024/08/26	3.1	949.26	1.1	959.57	950.00	2.1	47,613	0.00%
2024/08/23	1.2	941.33	1.3	945.15	949.00	-0.1	47,753	0.00%
2024/08/22	7.3	949.93	6.1	952.31	951.00	1.2	47,715	0.00%
2024/08/21	16.5	960.47	3	958.00	958.00	13.5	47,755	0.03%
2024/08/20	1.4	973.04	0	970.00	973.00	1.3	47,827	0.00%
2024/08/19	7.2	972.11	5	973.99	973.00	2.2	48,047	0.00%
2024/08/16	0.5	963.69	9.3	964.60	969.00	-8.8	48,302	-0.02%
2024/08/15	13.4	945.31	1.1	948.74	943.00	12.4	47,896	0.03%
2024/08/14	0.4	950.62	4.6	951.45	948.00	-4.2	48,052	-0.01%
2024/08/13	2.1	939.06	2.1	942.40	941.00	0	47,876	0.00%
2024/08/12	8.2	935.17	10.7	939.47	940.00	-2.5	48,179	-0.01%
2024/08/09	20	930.00	23.6	926.50	934.00	-3.6	48,197	-0.01%
2024/08/08	4.3	894.42	31	896.45	896.00	-26.7	47,853	-0.06%
2024/08/07	41.1	900.97	6.2	913.13	920.00	34.9	47,797	0.07%
2024/08/06	4.6	865.59	27.6	868.75	880.00	-23	47,229	-0.05%
2024/08/05	53.8	833.17	44.8	838.85	815.00	9.1	45,881	0.02%
2024/08/02	36.6	915.41	0	0.00	903.00	36.6	43,850	0.08%
2024/08/01	1.2	954.30	9.2	958.83	960.00	-8	43,151	-0.02%
2024/07/31	2.5	931.50	1	932.00	934.00	1.5	42,905	0.00%
2024/07/30	6.2	936.22	1.2	940.05	940.00	5	42,739	0.01%
2024/07/29	1.6	942.57	16.1	941.19	944.00	-14.5	42,718	-0.03%
2024/07/26	20.5	922.43	4.1	927.51	924.00	16.4	42,689	0.04%
2024/07/23	11.5	963.86	6.4	964.05	979.00	5.1	41,768	0.01%
2024/07/22	14.3	949.63	18.5	945.55	939.00	-4.2	41,526	-0.01%
2024/07/19	29.8	983.94	8.6	973.45	970.00	21.2	40,620	0.05%
2024/07/18	65.5	996.63	4.4	1001.44	1005.00	61.1	39,739	0.15%
2024/07/17	10	1028.36	4.1	1037.44	1030.00	5.9	38,880	0.02%
2024/07/16	3.5	1049.00	3.5	1055.79	1055.00	0	38,755	0.00%
2024/07/15	2.1	1032.92	1	1040.00	1040.00	1.1	40,401	0.00%
2024/07/12	10.2	1033.69	1	1039.93	1040.00	9.2	40,488	0.02%
2024/07/11	2.1	1080.00	4.3	1073.40	1080.00	-2.2	39,914	-0.01%
2024/07/10	3.5	1023.55	2.4	1042.62	1045.00	1	40,045	0.00%
2024/07/09	3.4	1044.27	2	1042.56	1040.00	1.4	39,924	0.00%
2024/07/08	3	1023.31	2.7	1043.60	1035.00	0.3	39,676	0.00%
2024/07/05	1.1	1000.28	1.1	1005.46	1005.00	0	39,427	0.00%
2024/07/04	21.4	999.30	9.4	1000.56	1005.00	12	39,553	0.03%
2024/07/03	0.2	969.67	3	977.67	979.00	-2.9	39,802	-0.01%
2024/07/02	1.1	961.14	1.4	967.86	960.00	-0.4	39,938	0.00%
2024/07/01	0	0.00	1	976.00	968.00	-1	40,029	0.00%
2024/06/28	2.4	968.81	3.1	966.77	966.00	-0.7	40,330	0.00%
2024/06/27	1	952.01	1.2	957.29	960.00	-0.2	40,028	0.00%
2024/06/26	2	956.00	3	957.00	960.00	-1	39,672	0.00%
2024/06/25	5.3	936.06	2.1	928.17	945.00	3.2	39,377	0.01%
2024/06/24	11.1	947.24	1	942.00	940.00	10.1	38,734	0.03%
2024/06/21	14.1	965.43	3	972.33	970.00	11.1	38,312	0.03%
2024/06/20	9.4	972.77	1	979.00	981.00	8.4	37,171	0.02%
2024/06/19	2	958.14	6.3	973.40	981.00	-4.3	36,878	-0.01%
2024/06/18	4.6	943.57	3.1	945.93	943.00	1.6	36,442	0.00%
2024/06/17	0.1	921.44	0.1	921.15	921.00	0	36,499	0.00%
2024/06/14	6.1	907.23	7	917.00	922.00	-0.9	36,563	0.00%
2024/06/13	5.1	922.55	2.7	923.44	919.00	2.4	36,649	0.01%
2024/06/12	0.1	897.06	10.3	907.16	909.00	-10.1	36,940	-0.03%
2024/06/11	1	893.90	3	888.33	883.00	-2	36,839	-0.01%
2024/06/07	20.8	882.47	0.1	882.00	879.00	20.8	36,647	0.06%
2024/06/06	1	886.16	13.1	893.34	894.00	-12.1	36,931	-0.03%
2024/06/05	0.5	849.00	2.4	851.92	854.00	-2	36,962	-0.01%
2024/06/04	9.2	840.56	1	839.00	839.00	8.2	37,879	0.02%
2024/06/03	0	840.00	5.1	842.16	846.00	-5.1	38,604	-0.01%
2024/05/31	14.7	832.98	1	839.08	821.00	13.7	38,859	0.04%
2024/05/30	7.3	841.52	3	844.33	838.00	4.3	38,642	0.01%
2024/05/29	9.1	859.92	0.1	864.00	857.00	9	39,487	0.02%
2024/05/28	3.9	868.31	6	867.17	865.00	-2.1	39,320	-0.01%
2024/05/27	3.9	870.65	1.1	875.66	869.00	2.8	39,804	0.01%
2024/05/24	6.2	861.33	1	870.00	867.00	5.2	39,909	0.01%
2024/05/23	1.1	874.76	5.1	874.99	875.00	-4	39,820	-0.01%
2024/05/22	0.4	861.17	8.1	856.04	864.00	-7.7	39,973	-0.02%
2024/05/21	0	0.00	2	839.94	841.00	-2	39,914	-0.01%
2024/05/20	0.7	830.53	1	835.00	835.00	-0.3	40,095	0.00%
2024/05/17	5.5	835.68	1.1	835.32	835.00	4.4	40,117	0.01%
2024/05/16	7.1	843.81	10.3	853.43	841.00	-3.2	40,253	-0.01%
2024/05/15	1	840.00	5.5	839.42	839.00	-4.5	40,258	-0.01%
2024/05/14	0	0.00	3.7	822.48	825.00	-3.7	41,481	-0.01%
2024/05/13	0.1	820.00	13.6	820.37	819.00	-13.5	41,736	-0.03%
2024/05/10	2.1	799.66	4.2	804.41	802.00	-2.2	41,595	-0.01%
2024/05/09	2.1	799.38	1	801.00	796.00	1.1	41,926	0.00%
2024/05/08	0.2	799.69	1	800.00	802.00	-0.8	42,249	0.00%
2024/05/07	1.2	794.50	5.1	796.61	800.00	-3.9	42,488	-0.01%
2024/05/06	0.1	788.82	5.1	790.78	786.00	-5	42,386	-0.01%
2024/05/03	4.1	780.73	7	785.57	780.00	-2.9	42,528	-0.01%
2024/05/02	15.2	777.68	0	0.00	772.00	15.2	42,896	0.04%
2024/04/30	2.1	790.03	7.2	799.41	790.00	-5.1	42,664	-0.01%
2024/04/29	0.1	791.50	2.5	793.00	795.00	-2.4	42,697	-0.01%
2024/04/26	0.2	784.00	11	787.63	782.00	-10.8	43,335	-0.02%
2024/04/25	12.5	768.46	0	0.00	766.00	12.5	45,474	0.03%
2024/04/24	0	0.00	16.2	775.71	783.00	-16.2	45,451	-0.04%
2024/04/23	1.4	757.41	5.1	757.38	754.00	-3.6	45,504	-0.01%
2024/04/22	12.6	746.00	2.3	748.40	742.00	10.3	45,451	0.02%
2024/04/19	39.3	759.84	7.1	755.54	750.00	32.2	45,029	0.07%
2024/04/18	2	795.03	3.2	806.22	804.00	-1.2	43,123	0.00%
2024/04/17	0.3	800.00	3	799.00	804.00	-2.7	42,797	-0.01%
2024/04/16	10.1	791.06	2.1	788.13	788.00	8	42,440	0.02%
2024/04/15	1	806.00	1	809.00	806.00	0	41,990	0.00%
2024/04/12	8	821.63	0	0.00	818.00	8	41,638	0.02%
2024/04/11	62.1	819.83	1	815.07	820.00	61.1	41,415	0.15%
2024/04/10	4	814.75	2	817.00	815.00	2	41,251	0.00%
2024/04/09	11.3	806.33	14	806.18	819.00	-2.7	41,412	-0.01%
2024/04/08	1.1	784.05	3	789.66	783.00	-2	40,900	0.00%
2024/04/03	6	780.16	1	783.00	780.00	5	40,670	0.01%
2024/04/02	0.2	788.22	5.4	787.46	790.00	-5.2	40,580	-0.01%
2024/04/01	9	772.44	0	0.00	770.00	9	40,503	0.02%
2024/03/29	0	0.00	4.1	778.62	779.00	-4.1	40,421	-0.01%
2024/03/28	9.5	771.32	3.1	773.32	769.00	6.4	40,274	0.02%
2024/03/27	1.1	781.00	1	783.00	779.00	0.1	40,132	0.00%
2024/03/26	2	788.00	3.2	786.91	782.00	-1.2	40,235	0.00%
2024/03/25	0.1	781.63	1.1	786.55	780.00	-1	40,186	0.00%
2024/03/21	0.3	783.33	9.7	779.22	784.00	-9.4	40,250	-0.02%
2024/03/20	4.2	762.94	1.2	759.30	758.00	3.1	40,390	0.01%
2024/03/19	1	763.00	5	759.00	762.00	-4	40,358	-0.01%
2024/03/18	1.1	759.44	6	758.51	764.00	-4.9	40,239	-0.01%
2024/03/15	14.2	763.88	0.1	762.00	753.00	14.1	40,003	0.04%
2024/03/14	0.2	782.44	4.3	780.07	784.00	-4.1	39,238	-0.01%
2024/03/13	0	0.00	3.1	780.10	779.00	-3.1	39,097	-0.01%
2024/03/12	31.7	766.43	6.2	762.74	770.00	25.5	38,832	0.07%
2024/03/11	68.7	767.05	1	765.00	766.00	67.7	38,223	0.18%
2024/03/08	7.1	786.03	16.4	784.26	784.00	-9.3	37,515	-0.02%
2024/03/07	0.3	760.00	19.4	760.61	760.00	-19.1	36,513	-0.05%
2024/03/06	4.1	718.20	4	729.00	735.00	0	35,786	0.00%
2024/03/05	2	733.50	7.3	733.84	730.00	-5.3	35,845	-0.01%
2024/03/04	0	0.00	20.1	717.15	725.00	-20.1	35,187	-0.06%
2024/03/01	2.4	689.00	0	0.00	689.00	2.4	34,147	0.01%
2024/02/29	6.3	688.45	1	693.00	690.00	5.3	34,066	0.02%
2024/02/27	5.3	692.81	3	699.33	698.00	2.3	33,328	0.01%
2024/02/26	0.1	697.00	1	698.00	698.00	-0.9	33,020	0.00%
2024/02/23	1.1	697.82	3.2	698.40	697.00	-2.1	32,906	-0.01%
2024/02/22	1	692.00	68.3	688.20	692.00	-67.3	32,731	-0.21%
2024/02/21	6	679.50	1	680.00	681.00	5	32,546	0.02%
2024/02/20	5	682.00	1.1	683.98	687.00	3.9	32,404	0.01%
2024/02/19	1.4	679.26	1.2	675.00	678.00	0.2	32,373	0.00%
2024/02/16	31.1	686.44	0.4	687.00	683.00	30.7	32,637	0.09%
2024/02/15	39	697.64	24.6	702.99	697.00	14.4	32,260	0.04%
2024/02/05	4	645.00	11.5	643.60	646.00	-7.5	31,111	-0.02%
2024/02/02	1	631.00	3	632.33	635.00	-2	30,594	-0.01%
2024/02/01	6.1	621.99	3	626.00	628.00	3.1	30,374	0.01%
2024/01/31	8.9	630.46	0	0.00	628.00	8.9	29,881	0.03%
2024/01/30	1	642.00	52.1	643.04	642.00	-51.1	29,440	-0.17%
2024/01/29	30	646.00	62.6	645.02	648.00	-32.6	29,324	-0.11%
2024/01/26	0	0.00	16.2	644.67	644.00	-16.2	29,119	-0.06%
2024/01/25	22	635.36	22.1	639.17	642.00	-0.1	28,924	0.00%
2024/01/24	41	628.90	5	628.80	627.00	36	28,285	0.13%
2024/01/22	2	633.00	5.4	626.46	626.00	-3.4	27,943	-0.01%
2024/01/19	13	618.54	40.1	621.91	626.00	-27.1	27,121	-0.10%
2024/01/18	0	0.00	3	587.33	588.00	-3	24,908	-0.01%
2024/01/17	4	580.00	20	580.00	581.00	-16	24,732	-0.06%
2024/01/16	20.1	581.99	1.1	580.91	580.00	19	24,272	0.08%
2024/01/15	20	589.00	7.6	587.24	586.00	12.4	24,197	0.05%
2024/01/12	1	584.00	0	586.00	584.00	1	24,611	0.00%
2024/01/10	0.1	584.00	1	586.00	584.00	-0.9	24,757	0.00%
2024/01/09	0	0.00	3	586.67	586.00	-3	24,846	-0.01%
2024/01/08	0	580.00	4	582.25	583.00	-4	24,802	-0.02%
2024/01/05	0.1	575.00	25	576.00	576.00	-25	25,025	-0.10%
2024/01/04	1	579.00	1	580.00	580.00	0	25,291	0.00%
2024/01/03	6.3	579.84	0	580.00	578.00	6.3	25,813	0.02%
2024/01/02	0	0.00	1.1	592.86	593.00	-1.1	25,450	0.00%
2023/12/29	0.1	592.00	0.1	591.00	593.00	0	25,432	0.00%
2023/12/28	0	0.00	0.1	591.00	593.00	-0.1	25,597	0.00%
2023/12/27	0	0.00	5	589.80	592.00	-5	25,414	-0.02%
2023/12/26	0.2	585.00	5.6	585.18	586.00	-5.5	25,282	-0.02%
2023/12/25	0	0.00	0	581.00	581.00	0	25,343	0.00%
2023/12/22	0	0.00	1.4	579.85	582.00	-1.4	25,464	-0.01%
2023/12/21	5.4	576.41	0	0.00	577.00	5.4	25,591	0.02%
2023/12/20	0	0.00	3	585.33	585.00	-3	25,461	-0.01%
2023/12/19	0	0.00	1	588.00	585.00	-1	25,310	0.00%
2023/12/18	0	0.00	0.1	585.00	585.00	-0.1	25,370	0.00%
2023/12/15	1	586.00	2.9	584.24	585.00	-1.9	25,345	-0.01%
2023/12/14	0.2	580.00	15.3	580.72	582.00	-15.1	24,755	-0.06%
2023/12/13	1.3	577.77	0	0.00	577.00	1.3	24,710	0.01%
2023/12/12	1	579.00	6.2	579.71	578.00	-5.2	25,035	-0.02%
2023/12/11	0.1	573.00	0	0.00	574.00	0.1	24,831	0.00%
2023/12/08	0.1	572.00	0	0.00	570.00	0.1	24,645	0.00%
2023/12/07	0.9	568.00	0	0.00	566.00	0.9	24,353	0.00%
2023/12/06	1	570.00	0	0.00	570.00	1	24,250	0.00%
2023/12/05	2	569.00	0	0.00	570.00	2	24,146	0.01%
2023/12/04	1	574.00	0	0.00	574.00	1	24,120	0.00%
2023/12/01	0	578.00	4	579.00	579.00	-4	23,907	-0.02%
2023/11/29	3	571.00	1	578.00	574.00	2	23,015	0.01%
2023/11/28	2.1	565.24	0	0.00	575.00	2.1	22,828	0.01%
2023/11/27	2.8	569.00	0	569.00	568.00	2.8	23,063	0.01%
2023/11/24	1.2	575.00	0	0.00	575.00	1.2	23,006	0.01%
2023/11/23	0.1	574.00	0.2	574.00	578.00	-0.1	23,014	0.00%
2023/11/22	6.5	575.21	0	0.00	577.00	6.5	22,923	0.03%
2023/11/21	0.2	584.00	4.8	584.00	585.00	-4.6	22,959	-0.02%
2023/11/20	4.1	576.71	3	576.33	577.00	1.1	22,748	0.00%
2023/11/17	0	0.00	1	582.00	580.00	-1	22,725	0.00%
2023/11/16	0	0.00	4	583.00	583.00	-4	22,602	-0.02%
2023/11/15	6	581.00	9.1	581.21	581.00	-3.1	22,408	-0.01%
2023/11/14	0	0.00	1.1	574.88	572.00	-1.1	21,864	0.00%
2023/11/13	3	572.67	14	573.00	571.00	-11	21,885	-0.05%
2023/11/09	0	0.00	0	554.77	557.00	0	21,644	0.00%
2023/11/08	0	0.00	3	555.33	556.00	-3	21,773	-0.01%
2023/11/07	0	0.00	0.1	553.00	555.00	-0.1	21,811	0.00%
2023/11/06	0	0.00	2.2	554.95	550.00	-2.2	21,863	-0.01%
2023/11/02	0	0.00	3.2	541.34	547.00	-3.2	21,676	-0.01%
2023/11/01	0.6	529.67	2.1	530.00	528.00	-1.5	21,426	-0.01%
2023/10/31	3.5	529.80	0.2	532.00	529.00	3.3	21,637	0.02%
2023/10/30	5.5	530.88	0	0.00	532.00	5.5	21,635	0.03%
2023/10/27	0.1	534.00	1	534.00	533.00	-1	21,549	0.00%
2023/10/26	7.5	532.09	2	533.00	531.00	5.5	21,691	0.03%
2023/10/24	1.1	542.09	1	544.00	544.00	0.1	21,458	0.00%
2023/10/23	6	545.17	0	0.00	544.00	6	21,430	0.03%
2023/10/20	0	0.00	4.1	553.00	556.00	-4.1	21,377	-0.02%
2023/10/19	2	543.50	1	545.00	546.00	1	21,032	0.00%
2023/10/18	6.1	544.34	0	0.00	540.00	6.1	21,428	0.03%
2023/10/17	0	0.00	2	550.50	551.00	-2	21,240	-0.01%
2023/10/16	11	543.09	1.6	544.75	545.00	9.4	21,309	0.04%
2023/10/13	1	553.00	2.1	550.56	553.00	-1.1	21,326	0.00%
2023/10/12	0	0.00	12.2	548.71	550.00	-12.2	21,037	-0.06%
2023/10/11	0	542.00	17.4	543.24	544.00	-17.4	20,854	-0.08%
2023/10/06	0	0.00	1	531.00	532.00	-1	20,500	0.00%
2023/10/05	1.2	524.83	1.2	527.83	528.00	0	20,505	0.00%
2023/10/04	2.2	520.19	0	523.00	520.00	2.2	20,386	0.01%
2023/10/03	0.1	530.14	0	0.00	529.00	0.1	20,221	0.00%
2023/10/02	0	0.00	2.4	530.00	533.00	-2.4	20,293	-0.01%
2023/09/28	0	522.50	0	0.00	523.00	0	20,345	0.00%
2023/09/27	0	522.00	0	0.00	522.00	0	20,265	0.00%
2023/09/26	2.5	520.54	1.7	520.00	519.00	0.8	20,271	0.00%
2023/09/25	2	525.00	1	529.00	525.00	1	20,079	0.01%
2023/09/22	2.3	523.05	0.1	524.00	522.00	2.2	20,171	0.01%
2023/09/21	2.8	528.14	0	0.00	527.00	2.8	19,970	0.01%
2023/09/20	3.3	535.75	0	0.00	535.00	3.3	19,742	0.02%
2023/09/19	4.3	538.80	0	0.00	538.00	4.3	19,690	0.02%
2023/09/18	8.3	543.90	0	0.00	540.00	8.3	19,827	0.04%
2023/09/15	0	549.00	2	558.00	558.00	-2	19,578	-0.01%
2023/09/14	0	549.00	32	546.34	550.00	-32	19,139	-0.17%
2023/09/13	17	543.88	1	544.00	541.00	16	19,092	0.08%
2023/09/12	2.3	540.52	0	0.00	544.00	2.3	19,458	0.01%
2023/09/11	17.1	537.30	0	0.00	536.00	17.1	19,647	0.09%
2023/09/08	3.2	538.01	0	0.00	539.00	3.2	19,796	0.02%
2023/09/07	1.4	544.86	0	0.00	542.00	1.4	20,476	0.01%
2023/09/06	2	551.50	0	0.00	550.00	2	20,571	0.01%
2023/09/04	0	0.00	1	556.00	557.00	-1	20,834	0.00%
2023/09/01	0	0.00	0	549.00	548.00	0	21,135	0.00%
2023/08/31	1	549.00	0	0.00	549.00	1	21,244	0.00%
2023/08/30	0	0.00	1	559.00	555.00	-1	20,850	0.00%
2023/08/29	1.4	549.14	0	0.00	552.00	1.4	21,101	0.01%
2023/08/28	0	550.00	0	0.00	549.00	0	21,334	0.00%
2023/08/25	2.6	547.29	0.4	548.00	546.00	2.2	22,536	0.01%
2023/08/24	1.2	561.33	2.2	561.48	564.00	-1	22,803	0.00%
2023/08/23	1	551.00	1.3	547.77	552.00	-0.3	23,325	0.00%
2023/08/22	0	0.00	1	542.00	541.00	-1	24,576	0.00%
2023/08/21	0.5	536.90	0	0.00	537.00	0.5	25,396	0.00%
2023/08/18	2.1	539.05	0	0.00	539.00	2.1	25,437	0.01%
2023/08/17	0.3	546.00	0	0.00	544.00	0.3	25,471	0.00%
2023/08/16	1.3	539.76	0	0.00	542.00	1.3	25,376	0.00%
2023/08/14	1	540.02	0.1	543.00	541.00	0.9	25,923	0.00%
2023/08/11	4.7	548.67	0	0.00	546.00	4.7	26,265	0.02%
2023/08/09	0	555.00	3	553.33	554.00	-3	26,248	-0.01%
2023/08/08	2.4	552.12	1	557.00	552.00	1.4	26,315	0.01%
2023/08/07	0	0.00	0.1	560.00	558.00	-0.1	26,222	0.00%
2023/08/04	1.5	555.08	0	0.00	554.00	1.5	26,296	0.01%
2023/08/02	1.8	560.50	2.1	564.81	561.00	-0.3	26,129	0.00%
2023/07/31	1	564.10	0	0.00	565.00	1	25,744	0.00%
2023/07/28	1	566.09	0	0.00	567.00	1	25,560	0.00%
2023/07/27	0	0.00	1	570.00	569.00	-1	25,440	0.00%
2023/07/26	1.2	565.19	1	570.00	566.00	0.2	25,492	0.00%
2023/07/25	0.2	568.00	2.5	565.67	569.00	-2.3	25,684	-0.01%
2023/07/24	1.1	561.00	0	0.00	558.00	1.1	25,850	0.00%
2023/07/21	11.6	560.75	3	560.00	560.00	8.6	25,950	0.03%
2023/07/20	6.5	580.77	0	0.00	579.00	6.5	25,786	0.03%
2023/07/19	3.1	581.64	0.2	580.00	581.00	2.9	25,816	0.01%
2023/07/18	22.1	585.95	3.1	586.52	581.00	19	25,858	0.07%
2023/07/17	0.1	588.00	3	589.67	591.00	-2.9	25,796	-0.01%
2023/07/14	0.3	588.35	23	589.91	591.00	-22.7	25,918	-0.09%
2023/07/13	10.1	586.48	20.1	588.20	585.00	-10	25,786	-0.04%
2023/07/12	0	0.00	1	574.00	578.00	-1	25,606	0.00%
2023/07/11	0	0.00	3	574.67	577.00	-3	25,648	-0.01%
2023/07/10	8.2	569.68	1.1	570.45	565.00	7.1	25,775	0.03%
2023/07/07	2	565.05	1.2	568.75	565.00	0.8	25,865	0.00%
2023/07/06	11.2	570.34	0	568.00	565.00	11.2	25,930	0.04%
2023/07/05	0	0.00	1	580.00	582.00	-1	25,578	0.00%
2023/07/04	1	583.00	1	583.00	585.00	0	25,472	0.00%
2023/07/03	0.2	578.00	1	579.00	579.00	-0.8	25,609	0.00%
2023/06/30	1	568.00	1	575.00	576.00	0	25,755	0.00%
2023/06/29	1.1	571.28	1	579.00	573.00	0.1	25,697	0.00%
2023/06/28	2	574.00	0	0.00	574.00	2	25,703	0.01%
2023/06/27	0.1	573.39	10	570.00	572.00	-9.9	25,687	-0.04%
2023/06/26	1.7	574.82	0	0.00	574.00	1.7	25,597	0.01%
2023/06/21	3.2	580.56	0.1	580.00	581.00	3.1	25,510	0.01%
2023/06/20	0	0.00	1	584.00	583.00	-1	25,594	0.00%
2023/06/19	0.2	583.34	0	0.00	583.00	0.2	26,029	0.00%
2023/06/16	1	584.00	0.1	586.50	589.00	0.9	26,095	0.00%
2023/06/15	1	590.94	0.1	590.00	591.00	0.9	25,657	0.00%
2023/06/14	0.1	590.00	0	0.00	590.00	0.1	25,753	0.00%
2023/06/13	10.2	590.98	15.3	591.65	593.00	-5.1	25,726	-0.02%
2023/06/12	1	572.00	5.1	573.59	574.00	-4.1	25,178	-0.02%
2023/06/09	0	0.00	5	564.40	565.00	-5	25,079	-0.02%
2023/06/08	2	557.02	0	0.00	559.00	2	25,120	0.01%
2023/06/07	1	561.00	9	565.56	568.00	-8	25,136	-0.03%
2023/06/05	0.1	556.88	0	0.00	555.00	0.1	25,107	0.00%
2023/06/02	0	0.00	1.1	559.36	562.00	-1.1	25,241	0.00%
2023/06/01	1.1	551.00	1	552.00	551.00	0.1	25,103	0.00%
2023/05/31	5.1	558.21	2	556.50	558.00	3.1	25,083	0.01%
2023/05/30	0.1	566.00	0	0.00	566.00	0.1	24,007	0.00%
2023/05/29	2	567.50	3.4	569.90	568.00	-1.4	23,997	-0.01%
2023/05/26	0	0.00	18.2	565.35	566.00	-18.2	23,782	-0.08%
2023/05/25	6	538.67	15.9	540.82	543.00	-9.9	22,609	-0.04%
2023/05/24	0.1	525.00	0	0.00	525.00	0.1	21,955	0.00%
2023/05/23	0	0.00	0.2	527.00	530.00	-0.2	21,862	0.00%
2023/05/22	0	0.00	1.1	529.95	531.00	-1.1	21,870	0.00%
2023/05/19	5.1	530.98	8.2	533.08	532.00	-3.1	22,050	-0.01%
2023/05/18	6	529.67	15	531.73	530.00	-9	22,015	-0.04%
2023/05/17	0.1	519.00	8.1	515.98	519.00	-8	22,326	-0.04%
2023/05/16	0	0.00	8	506.63	505.00	-8	22,000	-0.04%
2023/05/12	5.1	501.96	2	499.00	496.00	3.1	22,278	0.01%
2023/05/11	5.1	501.96	2	499.00	499.00	3.1	22,285	0.01%
2023/05/10	6.3	502.46	2	503.00	503.00	4.3	22,646	0.02%
2023/05/09	0	0.00	5.2	508.37	510.00	-5.2	22,723	-0.02%
2023/05/08	0.2	503.75	0	0.00	504.00	0.2	22,966	0.00%
2023/05/05	0.1	500.00	0	0.00	500.00	0.1	23,305	0.00%
2023/05/04	0	0.00	2.1	498.93	498.00	-2.1	23,897	-0.01%
2023/05/03	0	497.50	1.1	497.00	496.00	-1.1	24,239	0.00%
2023/04/28	1.4	500.07	0.2	500.01	502.00	1.1	27,073	0.00%
2023/04/27	2.2	492.14	0	495.00	493.50	2.2	27,121	0.01%
2023/04/26	1	491.01	1	493.00	491.50	0	27,201	0.00%
2023/04/25	5.5	498.91	0	502.00	498.00	5.5	27,974	0.02%
2023/04/24	0	507.00	45	507.00	507.00	-45	27,708	-0.16%
2023/04/21	0	0.00	0.2	514.91	511.00	-0.2	27,776	0.00%
2023/04/20	0	0.00	0	512.56	513.00	0	27,903	0.00%
2023/04/19	1.1	516.69	0	0.00	510.00	1.1	28,393	0.00%
2023/04/18	0.9	518.00	0	0.00	515.00	0.9	28,390	0.00%
2023/04/17	0.1	515.00	0	0.00	520.00	0.1	28,529	0.00%
2023/04/14	1	516.00	2	516.00	516.00	-1	28,605	0.00%
2023/04/13	8.3	512.77	2.4	510.53	510.00	5.9	28,552	0.02%
2023/04/12	8.2	519.90	2	520.00	520.00	6.2	28,488	0.02%
2023/04/11	0	525.00	1	525.00	524.00	-1	28,475	0.00%
2023/04/10	0.2	529.50	0	528.00	529.00	0.2	28,640	0.00%
2023/04/07	0.1	529.23	2	531.00	531.00	-1.9	28,687	-0.01%
2023/04/06	0	528.00	0.1	529.00	530.00	-0.1	28,691	0.00%
2023/03/31	0	0.00	4	533.50	533.00	-4	28,682	-0.01%
2023/03/30	0	0.00	0.1	535.00	535.00	-0.1	28,524	0.00%
2023/03/29	1	528.00	1	526.00	530.00	0	28,807	0.00%
2023/03/28	3	525.00	0	0.00	525.00	3	29,037	0.01%
2023/03/27	0.1	533.00	0.1	531.00	531.00	0	29,101	0.00%
2023/03/24	1	536.00	3	538.67	539.00	-2	29,626	-0.01%
2023/03/23	0.1	529.00	8.2	536.81	538.00	-8.1	29,664	-0.03%
2023/03/22	0	0.00	15.1	529.72	533.00	-15.1	29,729	-0.05%
2023/03/21	0.2	515.00	1	513.00	517.00	-0.8	29,578	0.00%
2023/03/20	0.2	514.19	1	513.00	512.00	-0.8	29,623	0.00%
2023/03/17	0	0.00	3.1	517.20	518.00	-3.1	29,857	-0.01%
2023/03/16	1.1	506.19	1	505.00	505.00	0.1	29,759	0.00%
2023/03/15	2	512.50	2	515.00	511.00	0	30,002	0.00%
2023/03/14	3	511.00	1.2	512.17	510.00	1.8	30,291	0.01%
2023/03/13	0	513.29	0	516.00	516.00	0	30,423	0.00%
2023/03/10	5	514.20	0.1	513.00	513.00	5	30,537	0.02%
2023/03/09	0.2	522.71	1.1	525.70	522.00	-0.9	30,832	0.00%
2023/03/07	0	0.00	2	525.00	524.00	-2	31,652	-0.01%
2023/03/06	0.2	522.00	0.1	521.00	521.00	0.1	31,886	0.00%
2023/03/03	1	516.00	0	0.00	516.00	1	32,186	0.00%
2023/03/02	0	0.00	2	519.50	519.00	-2	32,254	-0.01%
2023/03/01	0	508.00	1.1	519.00	522.00	-1	32,536	0.00%
2023/02/24	3.1	521.72	2.1	514.54	511.00	1.1	32,498	0.00%
2023/02/23	1	512.00	1	518.00	518.00	0	32,298	0.00%
2023/02/22	2.1	507.95	4	506.01	507.00	-1.9	32,473	-0.01%
2023/02/21	2.2	514.01	0	0.00	516.00	2.2	32,815	0.01%
2023/02/20	4	513.01	2	516.00	517.00	2	34,018	0.01%
2023/02/17	5.1	518.79	0.1	520.00	518.00	5	35,571	0.01%
2023/02/16	2.1	526.48	12.2	528.15	528.00	-10.1	36,136	-0.03%
2023/02/15	13.2	526.14	1.2	526.48	525.00	12.1	36,969	0.03%
2023/02/14	1.2	544.00	4.1	545.47	545.00	-2.9	36,474	-0.01%
2023/02/13	6	540.67	4	544.00	541.00	2	36,980	0.01%
2023/02/10	4.1	542.27	10.5	544.51	545.00	-6.4	37,131	-0.02%
2023/02/09	1	537.00	1	540.00	540.00	0	37,247	0.00%
2023/02/08	0.1	534.00	17.5	538.44	540.00	-17.4	37,407	-0.05%
2023/02/07	3.1	524.98	0	0.00	523.00	3.1	37,484	0.01%
2023/02/06	15.5	529.38	1.1	529.91	526.00	14.4	37,468	0.04%
2023/02/03	1.2	539.34	10	539.99	542.00	-8.8	37,646	-0.02%
2023/02/02	1.2	539.74	18.4	539.59	540.00	-17.2	37,759	-0.05%
2023/02/01	4.3	523.67	1.1	524.10	530.00	3.3	37,711	0.01%
2023/01/31	16	530.75	1.1	523.30	522.00	14.9	37,910	0.04%
2023/01/30	0	0.00	38.6	539.07	543.00	-38.6	37,683	-0.10%
2023/01/17	0.1	500.00	1.3	502.00	503.00	-1.3	36,883	0.00%
2023/01/16	0	0.00	4.9	504.75	505.00	-4.9	37,198	-0.01%
2023/01/13	0.1	499.00	9.7	501.43	500.00	-9.7	37,224	-0.03%
2023/01/12	0.4	485.56	2.4	486.23	486.50	-2	36,813	-0.01%
2023/01/11	0	0.00	1.4	485.71	484.50	-1.4	37,236	0.00%
2023/01/10	0	0.00	4.5	484.64	486.00	-4.5	37,553	-0.01%
2023/01/09	0.1	477.50	10.6	474.48	481.00	-10.5	37,698	-0.03%
2023/01/06	3	456.67	1	459.00	458.50	2	37,829	0.01%
2023/01/05	0	0.00	1.1	456.55	458.50	-1.1	38,114	0.00%
2023/01/04	1	453.00	0	452.50	449.50	1	38,613	0.00%
2023/01/03	0	448.00	1	453.00	453.00	-1	39,888	0.00%
2022/12/30	1	451.50	1.3	453.15	448.50	-0.3	40,170	0.00%
2022/12/29	0.2	446.14	0	0.00	446.00	0.2	40,314	0.00%
2022/12/28	4.7	449.01	1	451.00	451.00	3.7	40,705	0.01%
2022/12/27	1	461.47	1	460.00	457.00	0	40,835	0.00%
2022/12/26	0.2	455.00	0	0.00	456.50	0.2	41,264	0.00%
2022/12/23	0.4	457.02	0	0.00	455.00	0.4	41,920	0.00%
2022/12/22	0	0.00	3	467.33	468.00	-3	42,189	-0.01%
2022/12/20	3.3	461.47	3	462.78	457.50	0.3	42,340	0.00%
2022/12/19	1.1	467.03	1.1	467.05	466.50	0	42,359	0.00%
2022/12/16	5.2	468.14	1	469.00	471.00	4.2	42,503	0.01%
2022/12/15	0	0.00	2	480.50	480.50	-2	42,205	0.00%
2022/12/14	0.1	480.50	3.2	474.30	480.50	-3.1	42,204	-0.01%
2022/12/13	2	472.50	1.1	473.05	471.50	0.9	42,024	0.00%
2022/12/12	1.1	475.41	0	476.00	475.00	1.1	41,755	0.00%
2022/12/09	0	0.00	3	479.00	481.50	-3	42,057	-0.01%
2022/12/08	7.1	472.83	5	471.80	471.50	2.1	42,010	0.00%
2022/12/07	5.1	476.66	1	479.00	475.00	4.1	41,933	0.01%
2022/12/06	17	485.62	2	484.50	478.00	15	41,599	0.04%
2022/12/05	5.1	492.86	0	0.00	489.00	5.1	41,283	0.01%
2022/12/02	8	493.19	3.1	493.55	492.50	4.9	41,276	0.01%
2022/12/01	2	498.51	9.1	503.12	498.50	-7.1	41,382	-0.02%
2022/11/30	2	484.75	2	487.50	490.00	0	40,964	0.00%
2022/11/29	0	0.00	1.6	486.15	487.00	-1.6	40,277	0.00%
2022/11/28	7.2	483.53	0	0.00	480.50	7.2	40,140	0.02%
2022/11/25	0.1	496.00	7.2	496.84	498.00	-7.1	40,144	-0.02%
2022/11/24	1.1	493.57	4.1	495.00	496.00	-3	40,134	-0.01%
2022/11/23	3.1	491.50	2	491.50	492.00	1.1	40,081	0.00%
2022/11/22	3.1	485.49	6	484.92	491.00	-2.9	39,966	-0.01%
2022/11/21	4	485.75	2	482.00	482.00	2	39,560	0.01%
2022/11/18	3	489.83	6.1	489.95	487.00	-3.1	39,221	-0.01%
2022/11/17	6	482.75	4.1	481.17	485.00	2	38,864	0.01%
2022/11/16	4	487.25	2.1	488.05	487.00	1.9	38,432	0.00%
2022/11/15	3	469.67	27.1	472.64	480.00	-24.1	37,352	-0.06%
2022/11/14	2	444.00	8	447.31	445.00	-6	35,699	-0.02%
2022/11/11	4	438.50	26.1	439.96	441.50	-22.1	34,964	-0.06%
2022/11/10	21.1	408.76	1.1	408.95	407.50	20	34,084	0.06%
2022/11/09	2.5	410.81	29.4	409.24	417.00	-26.8	33,896	-0.08%
2022/11/08	2.3	397.20	5.4	398.84	399.00	-3.1	33,380	-0.01%
2022/11/07	0.1	390.00	2	390.75	390.00	-2	33,175	-0.01%
2022/11/04	0.4	382.49	0.4	381.88	382.00	0	32,981	0.00%
2022/11/03	2.5	385.04	1	384.00	384.00	1.5	32,855	0.00%
2022/11/02	0.1	392.87	3	392.50	395.00	-2.9	32,546	-0.01%
2022/11/01	0	390.25	0.1	390.00	391.50	-0.1	32,493	0.00%
2022/10/31	1.2	385.42	2.1	386.62	390.00	-0.9	32,349	0.00%
2022/10/28	3.2	380.28	3	379.33	379.50	0.2	32,143	0.00%
2022/10/27	1	385.50	1	386.50	385.50	0	31,934	0.00%
2022/10/26	2	372.31	4	376.88	376.00	-2	31,837	-0.01%
2022/10/25	11.8	375.93	1.1	380.05	371.00	10.7	31,259	0.03%
2022/10/24	6.9	389.71	1	388.00	387.00	5.9	30,471	0.02%
2022/10/21	0.6	392.00	0	0.00	389.50	0.6	30,258	0.00%
2022/10/20	4.2	388.53	0	397.20	397.50	4.2	29,946	0.01%
2022/10/19	6.3	399.81	0	397.50	395.50	6.3	29,365	0.02%
2022/10/18	0.3	406.95	4.1	405.68	407.00	-3.8	28,847	-0.01%
2022/10/17	11.3	398.75	5.1	402.27	397.00	6.3	28,600	0.02%
2022/10/14	1	414.00	4.2	411.68	412.00	-3.2	28,282	-0.01%
2022/10/13	2.1	396.58	1	400.00	395.00	1.1	27,964	0.00%
2022/10/12	7.4	398.25	4.7	397.94	397.50	2.7	27,663	0.01%
2022/10/11	13.9	406.62	1.2	409.25	401.50	12.7	27,423	0.05%
2022/10/07	6.2	441.31	1.2	437.67	438.00	5	26,691	0.02%
2022/10/06	2.3	447.72	9	449.94	451.00	-6.8	26,693	-0.03%
2022/10/05	27.1	446.51	25.3	448.94	445.00	1.8	26,921	0.01%
2022/10/04	0.4	428.42	3	429.04	429.00	-2.6	26,530	-0.01%
2022/10/03	4.3	420.04	3	419.00	417.00	1.3	26,223	0.00%
2022/09/30	2.5	423.66	2	424.75	422.00	0.5	26,254	0.00%
2022/09/29	1.4	437.40	0	435.00	435.00	1.4	26,253	0.01%
2022/09/28	2.8	444.78	2.2	440.29	438.00	0.7	26,244	0.00%
2022/09/27	1.2	448.62	2	446.52	448.00	-0.8	26,506	0.00%
2022/09/26	3.1	445.41	2	445.00	446.50	1.1	26,962	0.00%
2022/09/23	3.3	457.99	0	457.91	455.00	3.3	27,451	0.01%
2022/09/22	0.8	462.61	0	0.00	464.50	0.8	27,727	0.00%
2022/09/21	1.1	473.45	0	0.00	471.00	1.1	27,741	0.00%
2022/09/20	1.2	472.59	1	471.01	476.50	0.2	27,593	0.00%
2022/09/19	3.1	467.51	0	0.00	467.00	3.1	27,894	0.01%
2022/09/16	4.2	470.32	0	0.00	472.00	4.2	28,073	0.01%
2022/09/15	2.1	476.62	1	478.01	476.50	1.1	28,147	0.00%
2022/09/14	8.1	480.01	0	0.00	480.00	8.1	28,278	0.03%
2022/09/13	0	0.00	1.1	493.45	493.00	-1.1	28,455	0.00%
2022/09/12	0.2	488.00	5.1	488.60	486.50	-4.9	28,749	-0.02%
2022/09/08	0.2	476.94	1.3	472.80	475.00	-1	29,113	0.00%
2022/09/07	8.6	475.23	0	0.00	472.50	8.6	29,096	0.03%
2022/09/06	0	489.00	0	0.00	489.00	0	29,112	0.00%
2022/09/05	0.1	486.00	0.1	487.97	486.00	0	29,439	0.00%
2022/09/02	7.3	487.85	0.1	486.00	485.00	7.2	29,720	0.02%
2022/09/01	21.5	492.10	0	0.00	490.50	21.5	29,578	0.07%
2022/08/31	2	492.09	10	501.50	505.00	-8	29,198	-0.03%
2022/08/30	8	497.19	0	0.00	496.00	8	28,856	0.03%
2022/08/29	8.1	497.16	0	0.00	498.50	8.1	28,778	0.03%
2022/08/26	4	513.00	4	513.50	512.00	0	28,629	0.00%
2022/08/25	1.2	508.15	1	510.00	508.00	0.2	28,769	0.00%
2022/08/24	1	503.00	5.3	505.00	503.00	-4.3	29,098	-0.01%
2022/08/23	5.1	503.24	0	0.00	504.00	5.1	30,061	0.02%
2022/08/22	6	510.34	0.1	511.00	510.00	5.9	30,315	0.02%
2022/08/18	7	519.71	2	520.50	520.00	5	30,670	0.02%
2022/08/17	5.1	522.02	12.2	525.73	527.00	-7.1	30,742	-0.02%
2022/08/16	0	0.00	9.1	525.66	525.00	-9.1	30,586	-0.03%
2022/08/15	25.1	523.00	12	521.09	523.00	13.1	30,524	0.04%
2022/08/12	0	516.00	5	515.40	517.00	-5	30,547	-0.02%
2022/08/11	0.1	511.10	7.1	512.69	514.00	-7	30,704	-0.02%
2022/08/10	10.1	500.01	5	503.00	500.00	5.1	30,818	0.02%
2022/08/09	12.1	506.01	10	510.00	510.00	2.1	30,879	0.01%
2022/08/08	0.1	513.32	2	512.00	512.00	-1.9	30,879	-0.01%
2022/08/05	1	511.00	21	511.23	516.00	-20	31,041	-0.06%
2022/08/04	2.1	496.05	16	499.78	500.00	-13.9	31,033	-0.04%
2022/08/03	0	0.00	3.2	499.74	501.00	-3.2	31,051	-0.01%
2022/08/02	29.4	491.01	0.3	491.60	492.00	29.1	31,285	0.09%
2022/08/01	1.2	501.03	0	502.67	504.00	1.2	31,013	0.00%
2022/07/29	5.3	505.11	8.3	508.84	509.00	-3	31,151	-0.01%
2022/07/28	0.1	504.64	4	507.73	501.00	-3.9	31,006	-0.01%
2022/07/27	2	495.00	2.1	498.29	502.00	-0.1	30,718	0.00%
2022/07/26	2.9	494.57	1.1	493.57	495.00	1.9	30,869	0.01%
2022/07/25	0	0.00	0.1	499.83	499.50	-0.1	31,179	0.00%
2022/07/22	1	502.00	2	504.50	503.00	-1	31,681	0.00%
2022/07/21	0.1	498.51	0	496.67	501.00	0.1	32,190	0.00%
2022/07/20	1.2	498.71	1	495.00	495.00	0.2	32,415	0.00%
2022/07/19	1.1	487.43	3	487.34	491.00	-1.9	32,545	-0.01%
2022/07/18	2	490.26	2.3	493.76	495.50	-0.3	32,701	0.00%
2022/07/15	2	485.75	2.3	488.58	492.50	-0.3	32,356	0.00%
2022/07/14	4	466.38	1.2	465.33	475.00	2.8	31,952	0.01%
2022/07/13	2	469.50	4.3	470.03	470.50	-2.3	31,697	-0.01%
2022/07/12	0.3	452.83	1	458.00	449.50	-0.7	31,226	0.00%
2022/07/11	1	464.00	4.5	467.41	462.00	-3.5	31,311	-0.01%
2022/07/08	10	464.85	2.2	469.71	467.00	7.8	31,263	0.03%
2022/07/07	1	454.50	33.3	446.07	457.50	-32.3	31,229	-0.10%
2022/07/06	0.2	436.84	5.1	444.50	435.50	-4.9	30,937	-0.02%
2022/07/05	2.4	438.64	13.3	443.89	446.00	-10.9	30,873	-0.04%
2022/07/04	0.7	443.81	104.4	446.85	440.00	-103.7	30,506	-0.34%	大賣/鉅額交易
2022/07/01	8.4	462.59	12	464.10	453.50	-3.7	30,347	-0.01%
2022/06/30	11.5	478.43	3	476.74	476.00	8.4	29,946	0.03%
2022/06/29	0	495.00	0	0.00	491.00	0	29,671	0.00%
2022/06/28	0.1	498.91	0	498.50	497.50	0.1	29,540	0.00%
2022/06/27	1	503.00	5.1	501.40	498.50	-4.1	29,972	-0.01%
2022/06/24	2.1	486.58	1	491.50	486.50	1.1	29,589	0.00%
2022/06/23	4.4	487.86	2	486.25	485.50	2.4	29,563	0.01%
2022/06/22	4.5	496.94	0	0.00	494.50	4.5	29,273	0.02%
2022/06/21	1	501.00	1	505.00	505.00	0	29,091	0.00%
2022/06/20	7.5	497.67	0.2	499.50	498.00	7.3	28,969	0.03%
2022/06/17	7.2	501.59	1.2	502.83	501.00	6	28,737	0.02%
2022/06/16	1.2	509.46	0	0.00	508.00	1.2	28,369	0.00%
2022/06/15	4	510.34	0	511.00	509.00	4	28,692	0.01%
2022/06/14	2.6	509.44	0	517.00	513.00	2.6	29,113	0.01%
2022/06/13	9.3	516.48	0	517.00	516.00	9.3	29,231	0.03%
2022/06/10	9	530.67	0	0.00	530.00	9	29,915	0.03%
2022/06/09	0	540.00	0	540.50	541.00	0	30,121	0.00%
2022/06/08	0	0.00	2	543.99	544.00	-2	30,495	-0.01%
2022/06/07	2	534.00	0	0.00	535.00	2	30,939	0.01%
2022/06/06	0.2	543.00	0	542.00	540.00	0.2	31,482	0.00%
2022/06/02	0.3	541.57	0	0.00	540.00	0.3	32,503	0.00%
2022/06/01	3	550.00	1	552.00	549.00	2	33,586	0.01%
2022/05/31	0	0.00	4.3	560.00	560.00	-4.3	34,031	-0.01%
2022/05/30	0	0.00	13.1	540.92	547.00	-13.1	33,392	-0.04%
2022/05/27	0	0.00	3	527.00	530.00	-3	33,493	-0.01%
2022/05/26	5.2	518.54	0	0.00	514.00	5.2	34,140	0.02%
2022/05/25	0	0.00	1.1	522.13	524.00	-1.1	35,151	0.00%
2022/05/24	1.5	528.17	1	523.00	520.00	0.5	36,006	0.00%
2022/05/23	0	0.00	14	529.00	528.00	-14	36,242	-0.04%
2022/05/20	0	0.00	1.3	528.30	530.00	-1.3	36,525	0.00%
2022/05/19	3.1	521.72	1.1	523.00	522.00	2	36,544	0.01%
2022/05/18	0	0.00	11.1	536.09	538.00	-11.1	36,409	-0.03%
2022/05/17	0	0.00	0.1	529.00	530.00	-0.1	36,201	0.00%
2022/05/16	0	519.00	4	522.00	520.00	-4	36,213	-0.01%
2022/05/13	2.2	510.03	0	510.00	511.00	2.2	36,226	0.01%
2022/05/12	6.5	511.15	0.2	512.00	505.00	6.4	36,205	0.02%
2022/05/11	1	523.00	0	0.00	521.00	1	36,111	0.00%
2022/05/10	9.2	512.12	1	508.01	518.00	8.2	36,236	0.02%
2022/05/09	5.2	521.62	1	520.00	520.00	4.2	36,043	0.01%
2022/05/06	9.2	528.69	1.5	528.67	528.00	7.7	36,311	0.02%
2022/05/05	1	540.00	1.2	542.78	542.00	-0.2	36,719	0.00%
2022/05/04	0.2	533.67	0	0.00	534.00	0.2	36,878	0.00%
2022/05/03	4.2	532.05	1	538.00	531.00	3.2	37,474	0.01%
2022/04/29	0.5	538.78	1	542.00	538.00	-0.5	37,822	0.00%
2022/04/28	6.4	527.49	3	527.67	531.00	3.4	38,037	0.01%
2022/04/27	15	529.65	4	529.50	526.00	11	38,056	0.03%
2022/04/26	9.7	546.59	0	0.00	546.00	9.7	37,799	0.03%
2022/04/25	10.5	548.14	0.1	550.00	547.00	10.4	37,929	0.03%
2022/04/22	14	557.80	0	0.00	558.00	14	38,201	0.04%
2022/04/21	1.1	567.10	0	0.00	565.00	1.1	39,298	0.00%
2022/04/20	2.3	565.26	2	570.00	570.00	0.3	39,626	0.00%
2022/04/19	0.2	565.13	1	565.00	565.00	-0.8	39,813	0.00%
2022/04/18	4.1	560.32	2.3	562.11	561.00	1.9	40,089	0.00%
2022/04/15	9.4	562.30	2	566.00	562.00	7.4	40,464	0.02%
2022/04/14	2.5	575.20	3	577.33	573.00	-0.5	40,632	0.00%
2022/04/13	0	0.00	3.1	569.48	573.00	-3.1	41,201	-0.01%
2022/04/12	7.2	559.03	8	559.63	557.00	-0.8	41,763	0.00%
2022/04/11	7.8	561.29	1.8	563.71	558.00	6.1	42,575	0.01%
2022/04/08	5.3	567.30	2	567.00	567.00	3.3	43,114	0.01%
2022/04/07	14.5	569.18	0	572.00	566.00	14.5	42,975	0.03%
2022/04/06	9.2	577.59	0	0.00	578.00	9.2	42,670	0.02%
2022/04/01	12.1	585.34	0	0.00	589.00	12.1	42,608	0.03%
2022/03/31	0	0.00	5	597.40	597.00	-5	42,383	-0.01%
2022/03/30	0	0.00	21	598.43	600.00	-21	42,190	-0.05%
2022/03/29	2.2	585.21	2	589.00	589.00	0.1	41,780	0.00%
2022/03/28	7.1	582.30	1	582.00	584.00	6.1	41,696	0.01%
2022/03/25	3	595.33	4	596.25	598.00	-1	41,541	0.00%
2022/03/24	0.2	587.50	1	588.00	591.00	-0.8	41,462	0.00%
2022/03/23	0	0.00	8.1	589.50	590.00	-8.1	41,530	-0.02%
2022/03/22	5	580.40	5	582.00	583.00	0	41,462	0.00%
2022/03/21	1.3	585.46	2	587.00	586.00	-0.7	41,489	0.00%
2022/03/18	6	578.17	1.1	580.06	581.00	4.9	41,509	0.01%
2022/03/17	1.1	581.70	10.2	579.14	582.00	-9.1	41,034	-0.02%
2022/03/16	4.7	557.85	2	559.00	558.00	2.7	40,193	0.01%
2022/03/15	23.7	559.11	3	561.00	558.00	20.7	39,654	0.05%
2022/03/14	8.7	572.99	2.1	576.81	572.00	6.6	38,771	0.02%
2022/03/11	10.7	575.85	1	580.00	575.00	9.7	38,519	0.03%
2022/03/10	5.4	587.72	1.3	586.60	587.00	4.2	38,267	0.01%
2022/03/09	3.8	569.82	0	0.00	568.00	3.8	37,892	0.01%
2022/03/08	12.4	565.99	3	566.67	563.00	9.4	37,776	0.02%
2022/03/07	25.1	578.38	10	576.60	576.00	15.1	36,818	0.04%
2022/03/04	20.6	595.27	5	595.60	595.00	15.6	36,413	0.04%
2022/03/03	9.1	602.67	4	603.50	602.00	5.1	35,872	0.01%
2022/03/02	9.2	601.29	4	602.75	601.00	5.2	35,752	0.01%
2022/03/01	29.4	605.79	5	607.20	604.00	24.4	35,275	0.07%
2022/02/25	24.6	603.07	7	606.00	604.00	17.6	34,503	0.05%
2022/02/24	23.2	614.63	1.2	607.84	604.00	22	33,345	0.07%
2022/02/23	3.4	624.65	0	0.00	625.00	3.4	32,459	0.01%
2022/02/22	5.3	626.91	1	627.00	627.00	4.3	32,519	0.01%
2022/02/21	6.2	632.89	0	0.00	632.00	6.2	32,286	0.02%
2022/02/18	6	637.47	1	637.02	637.00	5	32,218	0.02%
2022/02/17	2.4	643.30	0	0.00	645.00	2.4	32,220	0.01%
2022/02/16	0	0.00	3.7	645.45	646.00	-3.7	32,177	-0.01%
2022/02/15	3	634.34	0	0.00	633.00	3	32,021	0.01%
2022/02/14	2.1	637.02	3	636.33	637.00	-0.9	31,963	0.00%
2022/02/11	2	646.00	8.1	645.40	650.00	-6.1	31,766	-0.02%
2022/02/10	0	645.00	6.1	643.64	649.00	-6.1	31,980	-0.02%
2022/02/09	3.1	631.67	1	632.00	633.00	2.1	31,733	0.01%
2022/02/08	4.5	633.78	0	0.00	628.00	4.5	31,787	0.01%
2022/02/07	0.3	636.04	0	0.00	635.00	0.3	31,425	0.00%
2022/01/26	4.2	636.66	1	636.00	636.00	3.2	30,649	0.01%
2022/01/25	7.1	639.77	0	0.00	641.00	7.1	30,403	0.02%
2022/01/24	1	644.94	5	649.40	653.00	-4	29,800	-0.01%
2022/01/21	7.4	641.62	0	0.00	641.00	7.4	29,444	0.03%
2022/01/20	9.2	647.63	1	656.00	651.00	8.2	28,894	0.03%
2022/01/19	5	654.20	6	658.00	654.00	-1	28,369	0.00%
2022/01/18	10.2	672.17	1.5	676.97	662.00	8.7	28,030	0.03%
2022/01/17	1.1	679.29	9	684.89	683.00	-8	27,585	-0.03%
2022/01/14	1	671.00	10.2	669.79	672.00	-9.2	26,825	-0.03%
2022/01/13	1	660.00	5.1	658.61	661.00	-4.1	25,511	-0.02%
2022/01/12	0	0.00	4.2	656.86	660.00	-4.2	25,150	-0.02%
2022/01/11	4.1	643.22	7.1	647.44	651.00	-3	24,793	-0.01%
2022/01/10	3	632.33	2.2	640.46	643.00	0.8	24,559	0.00%
2022/01/07	5.1	634.80	0.1	633.00	634.00	5	24,807	0.02%
2022/01/06	12.2	639.39	4	641.00	644.00	8.2	24,402	0.03%
2022/01/05	13.2	650.55	14.3	656.80	650.00	-1.1	23,830	0.00%
2022/01/04	1.5	652.87	13.9	650.31	656.00	-12.4	23,113	-0.05%
2022/01/03	1.7	623.41	24.2	626.89	631.00	-22.5	22,096	-0.10%
2021/12/30	3	617.00	2.1	616.51	615.00	0.9	21,411	0.00%
2021/12/29	1	617.00	4	618.00	616.00	-3	21,625	-0.01%
2021/12/28	0.2	613.00	8.8	614.17	615.00	-8.7	21,780	-0.04%
2021/12/27	1.2	607.92	12	609.08	606.00	-10.8	21,565	-0.05%
2021/12/23	0	603.00	2.1	606.38	606.00	-2.1	22,229	-0.01%
2021/12/22	0	599.00	0.1	600.00	600.00	-0.1	22,772	0.00%
2021/12/21	0.1	598.29	0	0.00	597.00	0.1	22,887	0.00%
2021/12/20	4	599.00	0	0.00	598.00	4	22,928	0.02%
2021/12/17	1	599.00	2	607.00	607.00	-1	22,850	0.00%
2021/12/16	0	0.00	2.7	604.37	605.00	-2.7	22,810	-0.01%
2021/12/15	1.1	596.45	1	600.00	600.00	0.1	23,123	0.00%
2021/12/14	4.1	597.82	0	0.00	599.00	4.1	23,438	0.02%
2021/12/13	2	608.98	0	0.00	601.00	2	23,437	0.01%
2021/12/10	1.2	603.26	0	0.00	605.00	1.2	23,532	0.00%
2021/12/08	1	607.00	1	611.00	602.00	0	23,667	0.00%
2021/12/07	3.1	598.65	1.2	607.00	607.00	1.9	23,591	0.01%
2021/12/06	2	601.00	0	0.00	600.00	2	23,593	0.01%
2021/12/03	16	608.00	0	609.00	608.00	16	23,830	0.07%
2021/12/02	0	0.00	36.2	611.97	615.00	-36.2	23,887	-0.15%
2021/12/01	0	0.00	2.2	601.46	600.00	-2.2	24,062	-0.01%
2021/11/30	0.1	597.35	1	599.00	596.00	-0.9	24,563	0.00%
2021/11/29	5.2	592.10	5	595.00	593.00	0.2	23,931	0.00%
2021/11/26	17.1	595.65	0	0.00	596.00	17.1	24,042	0.07%
2021/11/25	0.5	604.20	0	0.00	603.00	0.5	24,477	0.00%
2021/11/24	4	605.00	0	0.00	603.00	4	24,888	0.02%
2021/11/23	1	612.00	0	0.00	612.00	1	24,999	0.00%
2021/11/22	3	615.33	0	0.00	615.00	3	25,405	0.01%
2021/11/19	0	0.00	18.2	619.63	618.00	-18.2	25,525	-0.07%
2021/11/16	1	612.00	1	612.00	610.00	0	26,005	0.00%
2021/11/15	1	609.00	0.1	607.00	608.00	0.9	26,303	0.00%
2021/11/12	0	605.00	2	609.50	604.00	-2	26,772	-0.01%
2021/11/11	1	600.00	0	0.00	606.00	1	27,033	0.00%
2021/11/10	0	0.00	1	610.00	612.00	-1	27,047	0.00%
2021/11/09	0	0.00	12.5	612.88	611.00	-12.5	27,155	-0.05%
2021/11/08	2	600.49	3.3	600.61	602.00	-1.3	26,754	0.00%
2021/11/05	0	0.00	6.6	598.16	600.00	-6.6	26,758	-0.02%
2021/11/04	2	588.50	0.1	589.00	587.00	1.9	26,490	0.01%
2021/11/03	0	0.00	1	593.00	592.00	-1	26,481	0.00%
2021/10/29	2	590.00	0	0.00	590.00	2	26,607	0.01%
2021/10/28	0.1	592.02	0	0.00	595.00	0.1	26,557	0.00%
2021/10/26	0	0.00	1	599.00	599.00	-1	26,739	0.00%
2021/10/25	3	593.33	0	0.00	593.00	3	26,792	0.01%
2021/10/22	0	0.00	1	601.00	600.00	-1	27,115	0.00%
2021/10/21	1	595.00	1	599.00	596.00	0	27,178	0.00%
2021/10/20	0	0.00	1.1	603.36	598.00	-1.1	27,268	0.00%
2021/10/19	0	0.00	4.1	599.74	600.00	-4.1	27,250	-0.01%
2021/10/18	2	590.00	0	0.00	590.00	2	27,394	0.01%
2021/10/15	0.2	597.00	8.7	593.24	600.00	-8.5	27,505	-0.03%
2021/10/14	0.1	575.00	2	575.00	573.00	-1.9	26,875	-0.01%
2021/10/13	0.2	572.35	0	0.00	571.00	0.2	27,320	0.00%
2021/10/12	2	567.51	0	0.00	575.00	2	27,970	0.01%
2021/10/08	1.4	578.34	0	0.00	575.00	1.4	27,894	0.01%
2021/10/07	0	0.00	1	580.00	580.00	-1	28,229	0.00%
2021/10/06	2	568.00	0	0.00	571.00	2	28,639	0.01%
2021/10/05	5	563.60	2	564.50	572.00	3	28,619	0.01%
2021/10/04	0.1	571.00	1.3	572.00	572.00	-1.2	28,539	0.00%
2021/10/01	3.4	572.07	1	572.00	574.00	2.4	28,542	0.01%
2021/09/30	0.2	582.44	1	579.00	580.00	-0.8	28,214	0.00%
2021/09/29	7.3	579.62	0	0.00	580.00	7.3	27,922	0.03%
2021/09/28	1.1	593.19	0	0.00	594.00	1.1	27,582	0.00%
2021/09/27	0	596.00	1	602.00	602.00	-1	27,608	0.00%
2021/09/24	0	594.00	1.4	593.85	598.00	-1.4	27,588	-0.01%
2021/09/23	4.1	589.76	6	590.00	588.00	-1.9	27,724	-0.01%
2021/09/22	13.7	586.10	2	589.00	586.00	11.7	27,840	0.04%
2021/09/17	2	600.00	3.1	607.98	600.00	-1	27,413	0.00%
2021/09/16	11	600.91	0.3	602.80	600.00	10.8	27,048	0.04%
2021/09/15	3.1	609.68	0	0.00	607.00	3.1	26,949	0.01%
2021/09/14	1.1	613.09	1	616.00	613.00	0.1	27,131	0.00%
2021/09/13	2	614.99	0.1	614.00	615.00	1.9	27,354	0.01%
2021/09/10	2	617.50	1	622.00	622.00	1	27,838	0.00%
2021/09/09	2.1	613.67	1.2	613.67	619.00	0.9	28,111	0.00%
2021/09/08	8.1	617.00	2.1	617.61	619.00	6	28,180	0.02%
2021/09/07	3.1	627.19	12	626.83	623.00	-8.9	27,980	-0.03%
2021/09/06	1	634.77	11.4	628.53	631.00	-10.4	27,971	-0.04%
2021/09/03	0.2	618.00	16.6	617.17	620.00	-16.4	27,449	-0.06%
2021/09/02	0.6	613.00	3.4	612.27	607.00	-2.8	27,066	-0.01%
2021/09/01	0	0.00	0.2	611.94	613.00	-0.2	26,999	0.00%
2021/08/31	0	0.00	4.5	607.37	614.00	-4.5	26,721	-0.02%
2021/08/30	0	0.00	3.1	602.95	605.00	-3.1	26,128	-0.01%
2021/08/27	0	0.00	4	598.74	599.00	-4	25,782	-0.02%
2021/08/26	1	595.00	8	600.38	594.00	-7	25,682	-0.03%
2021/08/25	0.2	582.00	4	583.50	585.00	-3.9	25,316	-0.02%
2021/08/24	0	0.00	2	573.00	572.00	-2	25,155	-0.01%
2021/08/23	2.2	567.36	2	567.50	566.00	0.2	25,251	0.00%
2021/08/20	15	555.41	2	557.50	552.00	13	25,175	0.05%
2021/08/19	7.4	564.70	0.2	563.00	559.00	7.2	25,451	0.03%
2021/08/18	11.1	568.20	7	571.00	574.00	4.1	25,116	0.02%
2021/08/17	14	578.00	2	581.00	580.00	12	24,938	0.05%
2021/08/16	0	580.00	3	584.67	584.00	-3	24,674	-0.01%
2021/08/13	3	580.66	0	0.00	581.00	3	24,808	0.01%
2021/08/11	0	586.00	1	590.00	590.00	-1	25,152	0.00%
2021/08/09	1	586.00	0	0.00	595.00	1	26,196	0.00%
2021/08/06	1	589.00	17.2	591.00	591.00	-16.2	26,530	-0.06%
2021/08/05	1	596.00	0	0.00	596.00	1	27,414	0.00%
2021/08/04	0.1	595.00	7	595.85	596.00	-6.9	29,354	-0.02%
2021/08/03	1	592.00	6.1	593.28	594.00	-5.1	30,002	-0.02%
2021/08/02	2	580.00	5	585.60	590.00	-3	29,962	-0.01%
2021/07/30	0	0.00	1	580.00	580.00	-1	30,038	0.00%
2021/07/29	1.1	578.19	0	0.00	583.00	1.1	30,233	0.00%
2021/07/28	9.3	575.03	2	578.00	579.00	7.3	30,333	0.02%
2021/07/27	1	580.00	0	0.00	580.00	1	30,401	0.00%
2021/07/26	4	580.26	0	0.00	580.00	4	30,799	0.01%
2021/07/23	2	583.02	0	0.00	585.00	2	30,969	0.01%
2021/07/22	0	0.00	14	592.93	591.00	-14	31,114	-0.04%
2021/07/21	5	581.60	0	0.00	585.00	5	31,118	0.02%
2021/07/20	7.5	581.40	0	0.00	581.00	7.5	31,202	0.02%
2021/07/19	14.1	581.15	2.2	583.27	582.00	11.9	31,407	0.04%
2021/07/16	28.1	590.15	10	592.00	589.00	18.1	31,294	0.06%
2021/07/15	0	0.00	1.4	612.74	614.00	-1.4	30,968	0.00%
2021/07/14	2	609.00	6	612.33	613.00	-4	31,179	-0.01%
2021/07/13	3	601.33	14.1	604.07	607.00	-11.1	30,943	-0.04%
2021/07/12	0	0.00	4.1	592.53	593.00	-4.1	30,876	-0.01%
2021/07/09	7	582.29	0	0.00	584.00	7	30,911	0.02%
2021/07/08	1	588.00	0	0.00	588.00	1	30,928	0.00%
2021/07/06	1	591.00	0	0.00	592.00	1	31,101	0.00%
2021/07/05	0	0.00	1	595.00	591.00	-1	31,340	0.00%
2021/07/02	1	588.00	0	0.00	588.00	1	31,258	0.00%
2021/07/01	3.1	592.03	1	595.00	593.00	2.1	31,362	0.01%
2021/06/30	0	0.00	3	598.33	595.00	-3	31,667	-0.01%
2021/06/29	0.1	595.00	2.1	594.53	595.00	-2	31,970	-0.01%
2021/06/28	1	586.02	1.2	587.19	590.00	-0.2	32,137	0.00%
2021/06/25	1	590.00	1	597.00	591.00	0	32,438	0.00%
2021/06/24	3.1	589.06	0	0.00	590.00	3.1	32,754	0.01%
2021/06/23	0	0.00	13	593.76	595.00	-13	33,092	-0.04%
2021/06/22	8.1	581.62	0	586.00	578.00	8.1	33,647	0.02%
2021/06/21	9.1	586.34	4	589.50	583.00	5.1	34,968	0.01%
2021/06/18	2	601.50	0	0.00	603.00	2	34,720	0.01%
2021/06/17	0.4	603.50	0	0.00	606.00	0.4	34,743	0.00%
2021/06/16	93	606.00	0.4	606.00	605.00	92.6	35,540	0.26%
2021/06/15	0	0.00	4.1	608.73	609.00	-4.1	35,598	-0.01%
2021/06/11	2	601.50	6	601.83	602.00	-4	35,823	-0.01%
2021/06/10	1	588.00	5.2	594.85	599.00	-4.2	36,035	-0.01%
2021/06/09	7	584.28	0	0.00	586.00	7	36,016	0.02%
2021/06/08	1	594.00	0	0.00	589.00	1	36,234	0.00%
2021/06/07	0.1	587.18	0	0.00	592.00	0.1	36,918	0.00%
2021/06/04	1.2	592.26	0	0.00	595.00	1.2	37,301	0.00%
2021/06/03	2	598.00	2	599.00	596.00	0	38,183	0.00%
2021/06/02	0.1	598.00	2	594.51	595.00	-1.9	38,551	-0.01%
2021/06/01	3.1	596.93	4	597.75	598.00	-0.9	39,517	0.00%
2021/05/31	2	591.50	3.4	594.70	597.00	-1.4	40,346	0.00%
2021/05/28	2.1	589.95	11	588.55	590.00	-8.9	40,639	-0.02%
2021/05/27	1	574.04	0	0.00	582.00	1	41,053	0.00%
2021/05/26	0	0.00	4	584.25	585.00	-4	41,879	-0.01%
2021/05/25	0	0.00	2.1	581.46	583.00	-2.1	42,287	0.00%
2021/05/24	1.3	569.31	0.1	570.21	568.00	1.2	42,837	0.00%
2021/05/21	1.1	570.91	3	572.67	573.00	-1.9	43,410	0.00%
2021/05/20	2	562.50	0	0.00	567.00	2	43,561	0.00%
2021/05/19	11.2	569.34	0	0.00	567.00	11.2	43,903	0.03%
2021/05/18	1.7	565.02	9.2	566.07	572.00	-7.5	44,304	-0.02%
2021/05/17	0.2	547.98	25.2	546.12	549.00	-25	45,369	-0.06%
2021/05/14	22.2	555.54	99	553.97	557.00	-76.8	45,319	-0.17%
2021/05/13	9.1	554.48	1	542.00	547.00	8.1	45,467	0.02%
2021/05/12	23.7	548.75	23.5	547.91	560.00	0.2	45,166	0.00%
2021/05/11	21.2	573.79	6.1	576.49	571.00	15.1	44,280	0.03%
2021/05/10	7	590.85	8	589.00	589.00	-1	44,416	0.00%
2021/05/07	3	597.00	12.3	596.31	599.00	-9.3	45,584	-0.02%
2021/05/06	4.5	585.36	2.5	586.49	587.00	1.9	46,722	0.00%
2021/05/05	8.4	586.44	6	586.00	585.00	2.4	47,208	0.01%
2021/05/04	6.1	587.43	9.2	590.89	591.00	-3	48,387	-0.01%
2021/05/03	14.2	591.29	8	588.13	588.00	6.2	49,264	0.01%
2021/04/29	5.2	602.96	5	604.40	600.00	0.2	50,651	0.00%
2021/04/28	3.5	601.97	0	0.00	602.00	3.5	51,603	0.01%
2021/04/27	6	607.33	4	610.25	610.00	2	52,569	0.00%
2021/04/26	4.1	605.24	6.3	608.32	610.00	-2.2	52,974	0.00%
2021/04/23	1.1	591.64	2.1	601.93	602.00	-1	53,221	0.00%
2021/04/22	2.3	593.13	4	595.50	591.00	-1.7	54,289	0.00%
2021/04/21	12.4	595.76	7	592.86	592.00	5.4	54,977	0.01%
2021/04/20	14.2	597.81	6.2	598.71	602.00	8	55,381	0.01%
2021/04/19	15	604.20	6	603.17	603.00	9	55,639	0.02%
2021/04/16	17.2	606.82	9.1	609.01	610.00	8.1	56,050	0.01%
2021/04/15	7.4	611.42	5	613.40	619.00	2.4	56,233	0.00%
2021/04/14	3	608.67	4	609.00	612.00	-1	56,528	0.00%
2021/04/13	5.2	606.88	5.5	610.22	605.00	-0.3	56,911	0.00%
2021/04/12	12.1	608.98	4.2	606.29	605.00	7.9	57,051	0.01%
2021/04/09	4.1	613.95	5	615.40	610.00	-1	57,321	0.00%
2021/04/08	1.7	606.45	3.3	606.17	613.00	-1.6	57,365	0.00%
2021/04/07	0.2	609.67	12	609.92	610.00	-11.9	57,737	-0.02%
2021/04/06	1.1	609.95	3	615.00	610.00	-2	57,660	0.00%
2021/04/01	1.1	600.76	6.2	599.16	602.00	-5.2	57,368	-0.01%
2021/03/31	10.9	588.86	4	589.75	587.00	6.9	56,856	0.01%
2021/03/30	12	595.75	5	595.80	597.00	7	56,461	0.01%
2021/03/29	1.2	600.67	16	599.75	599.00	-14.8	56,211	-0.03%
2021/03/26	4	589.25	17	587.76	590.00	-13	55,953	-0.02%
2021/03/25	14.6	573.99	13.1	574.18	575.00	1.5	55,920	0.00%
2021/03/24	21.7	576.68	6	580.17	576.00	15.7	55,457	0.03%
2021/03/23	1	593.12	0.2	598.00	594.00	0.8	54,309	0.00%
2021/03/22	15.5	589.55	4	593.25	593.00	11.5	54,686	0.02%
2021/03/19	17.4	592.69	1	596.00	591.00	16.4	54,782	0.03%
2021/03/18	2	602.00	10.6	602.11	602.00	-8.6	54,107	-0.02%
2021/03/17	13.1	606.31	1	607.00	604.00	12.1	54,378	0.02%
2021/03/16	2	608.00	7	610.86	613.00	-5	54,428	-0.01%
2021/03/15	0	0.00	1.1	611.91	611.00	-1.1	54,533	0.00%
2021/03/12	2	614.50	4.1	614.52	614.00	-2.1	54,756	0.00%
2021/03/11	3.1	602.79	5	608.80	609.00	-1.9	54,940	0.00%
2021/03/10	1.5	598.35	3	595.00	597.00	-1.5	54,886	0.00%
2021/03/09	6.3	589.62	6	589.17	595.00	0.3	54,812	0.00%
2021/03/08	4.4	599.62	2	605.50	598.00	2.4	54,509	0.00%
2021/03/05	19.5	593.16	4.7	595.87	601.00	14.8	54,407	0.03%
2021/03/04	22.8	605.45	1.1	603.27	601.00	21.7	55,072	0.04%
2021/03/03	2.2	607.07	9	612.00	622.00	-6.8	54,495	-0.01%
2021/03/02	3	617.99	3	617.33	609.00	0	54,173	0.00%
2021/02/26	13	611.67	2.6	615.54	606.00	10.4	53,964	0.02%
2021/02/25	1.2	629.33	3	634.00	635.00	-1.8	52,692	0.00%
2021/02/24	7.4	627.95	5	630.00	625.00	2.4	52,607	0.00%
2021/02/23	8.3	639.16	2	637.50	641.00	6.3	52,044	0.01%
2021/02/22	7	650.87	3	655.00	650.00	4	51,947	0.01%
2021/02/19	5.2	653.33	1.1	648.55	652.00	4.1	52,176	0.01%
2021/02/18	7.1	660.00	3	662.67	660.00	4.1	52,545	0.01%
2021/02/17	0.1	664.00	10.1	664.30	663.00	-10	53,026	-0.02%
2021/02/05	4	633.25	3.5	635.72	632.00	0.5	51,751	0.00%
2021/02/04	2	623.00	3	624.33	627.00	-1	51,532	0.00%
2021/02/03	7.1	637.25	7.1	634.28	630.00	0	51,372	0.00%
2021/02/02	1.1	624.73	16.4	629.20	632.00	-15.3	51,141	-0.03%
2021/02/01	7.3	594.74	12.3	596.44	611.00	-5	50,489	-0.01%
2021/01/29	12.6	602.84	6	609.00	591.00	6.6	49,869	0.01%
2021/01/28	16.5	600.71	5.5	603.00	601.00	11	48,943	0.02%
2021/01/27	19.1	615.37	9.4	617.91	615.00	9.7	47,962	0.02%
2021/01/26	16.3	626.88	10.5	624.24	617.00	5.8	47,470	0.01%
2021/01/25	21.7	635.90	1	633.00	633.00	20.7	46,362	0.04%
2021/01/22	14.9	654.18	4	656.75	649.00	10.9	45,606	0.02%
2021/01/21	9.7	668.64	8.1	657.86	673.00	1.6	44,212	0.00%
2021/01/20	6.9	640.25	7.1	645.19	647.00	-0.2	43,140	0.00%
2021/01/19	7.3	619.88	6	621.33	627.00	1.3	42,109	0.00%
2021/01/18	1.4	600.68	3.3	604.45	607.00	-1.9	41,518	0.00%
2021/01/15	7.1	611.91	11	613.64	601.00	-3.9	41,069	-0.01%
2021/01/14	21.5	590.93	3	592.00	592.00	18.5	39,930	0.05%
2021/01/13	3	600.33	3.1	599.85	605.00	0	39,145	0.00%
2021/01/12	3.3	587.81	5	589.40	591.00	-1.7	38,521	0.00%
2021/01/11	8.3	576.48	1	577.00	584.00	7.3	38,259	0.02%
2021/01/08	13.1	578.09	4.1	577.55	580.00	9	38,224	0.02%
2021/01/07	3.2	566.24	8.7	559.30	565.00	-5.5	38,028	-0.01%
2021/01/06	13.2	545.52	21	549.62	549.00	-7.8	37,855	-0.02%
2021/01/05	2	536.50	1.7	538.68	542.00	0.3	37,732	0.00%
2021/01/04	3.2	535.72	2	537.50	536.00	1.2	38,236	0.00%
2020/12/31	1.2	527.00	2	525.50	530.00	-0.8	38,602	0.00%
2020/12/30	5	519.80	26	520.19	525.00	-21	38,818	-0.05%
2020/12/29	1	514.00	1	515.00	515.00	0	38,642	0.00%
2020/12/28	2.1	513.56	1	514.00	515.00	1.1	38,859	0.00%
2020/12/25	7	512.57	3	513.67	511.00	4	38,996	0.01%
2020/12/24	4	509.00	0	0.00	510.00	4	39,326	0.01%
2020/12/23	6	508.83	2	510.00	509.00	4	39,646	0.01%
2020/12/22	2.5	510.00	1	514.00	509.00	1.5	39,989	0.00%
2020/12/21	1	508.00	6.3	514.68	516.00	-5.3	40,943	-0.01%
2020/12/18	0	0.00	5	508.00	510.00	-5	41,123	-0.01%
2020/12/17	3	508.01	8	511.63	508.00	-5	41,059	-0.01%
2020/12/16	5	509.63	2	515.00	512.00	3	41,077	0.01%
2020/12/15	5.5	506.23	1	505.00	504.00	4.5	41,083	0.01%
2020/12/14	3.2	510.10	11	510.09	508.00	-7.8	41,120	-0.02%
2020/12/11	7.3	509.59	3	512.00	516.00	4.3	41,686	0.01%
2020/12/10	8.4	511.75	1	512.00	512.00	7.4	41,575	0.02%
2020/12/09	6.1	521.69	0	0.00	520.00	6.1	41,518	0.01%
2020/12/08	13.1	522.75	4	517.75	524.00	9.1	41,368	0.02%
2020/12/07	0.1	510.49	4	510.75	514.00	-3.9	41,273	-0.01%
2020/12/04	1.1	502.86	7	501.43	503.00	-5.9	41,210	-0.01%
2020/12/03	0.1	498.25	5	496.90	497.00	-4.9	40,753	-0.01%
2020/12/02	1	499.00	6.1	497.60	499.00	-5.1	40,690	-0.01%
2020/12/01	0.1	491.50	5	489.50	490.00	-4.9	40,613	-0.01%
2020/11/30	20.7	484.94	2	487.00	480.50	18.7	40,578	0.05%
2020/11/27	5.1	488.43	0	0.00	489.00	5.1	39,162	0.01%
2020/11/26	3	489.67	2	490.25	489.00	1	39,236	0.00%
2020/11/25	8.1	489.03	6	490.83	487.00	2.1	40,109	0.01%
2020/11/24	8.1	493.40	0	0.00	492.00	8.1	40,365	0.02%
2020/11/23	2.1	495.33	5	497.60	496.50	-2.9	40,657	-0.01%
2020/11/20	5.9	488.16	0.7	490.00	488.00	5.1	40,675	0.01%
2020/11/19	22.5	491.58	20	495.00	490.00	2.5	40,736	0.01%
2020/11/18	4.1	488.67	2	494.25	497.00	2.1	40,806	0.01%
2020/11/17	14.2	494.70	20.1	498.57	485.50	-5.9	40,662	-0.01%
2020/11/16	6	471.92	20	473.20	484.00	-14	40,705	-0.03%
2020/11/13	1	461.00	7	460.29	462.00	-6	39,864	-0.02%
2020/11/12	3	459.67	5.3	462.87	458.00	-2.3	40,040	-0.01%
2020/11/10	7.1	451.50	6	451.33	451.00	1.1	39,717	0.00%
2020/11/09	0	0.00	6	456.75	458.50	-6	39,875	-0.02%
2020/11/06	0	0.00	3	454.83	452.50	-3	40,088	-0.01%
2020/11/05	0	0.00	11.5	448.96	451.00	-11.5	40,159	-0.03%
2020/11/04	0.1	445.00	20	447.25	450.00	-20	40,178	-0.05%
2020/11/03	2.1	441.30	3	440.33	441.00	-0.9	40,162	0.00%
2020/11/02	6.1	431.45	0	0.00	435.50	6.1	40,339	0.01%
2020/10/30	8.7	434.89	2	433.50	432.00	6.7	40,567	0.02%
2020/10/29	9.7	436.89	4	437.38	437.00	5.7	40,460	0.01%
2020/10/28	7.2	445.01	0	0.00	444.00	7.2	41,043	0.02%
2020/10/27	3.1	446.87	0	0.00	447.00	3.1	41,462	0.01%
2020/10/26	1.1	450.23	1	451.50	450.00	0.1	42,280	0.00%
2020/10/23	1	452.50	0	0.00	452.00	1	43,453	0.00%
2020/10/22	4.2	452.19	0	456.00	455.00	4.2	45,906	0.01%
2020/10/21	1	451.50	0	0.00	453.00	1	47,165	0.00%
2020/10/20	3	453.33	1	455.50	451.00	2	48,141	0.00%
2020/10/16	10	450.85	9	450.94	449.00	1	48,628	0.00%
2020/10/15	12	453.38	2	452.75	453.00	10	48,917	0.02%
2020/10/14	3	458.17	1	459.50	459.00	2	48,833	0.00%
2020/10/13	2.1	462.21	8.1	461.25	462.00	-6	49,248	-0.01%
2020/10/12	1	460.50	10.2	459.35	460.00	-9.2	49,622	-0.02%
2020/10/08	1	450.00	7	452.43	453.00	-6	49,767	-0.01%
2020/10/07	1	444.50	9	438.72	443.00	-8	49,781	-0.02%
2020/10/06	1	439.00	7	439.43	439.50	-6	49,865	-0.01%
2020/10/05	5	432.90	6	434.92	432.50	-1	50,282	0.00%
2020/09/30	2	432.50	2	433.75	433.00	0	50,324	0.00%
2020/09/29	3	429.33	2	433.50	431.00	1	50,380	0.00%
2020/09/28	2	426.50	4.1	429.96	431.50	-2.1	50,826	0.00%
2020/09/25	5.3	423.60	2	426.75	424.00	3.3	51,210	0.01%
2020/09/24	30	424.87	12	424.25	423.00	18	51,452	0.03%
2020/09/23	13	433.81	1	433.50	433.50	12	50,700	0.02%
2020/09/22	10	438.45	1	438.00	437.00	9	50,432	0.02%
2020/09/21	9.1	442.38	8	448.75	440.00	1.1	50,647	0.00%
2020/09/18	19	444.87	7	447.00	444.00	12	50,933	0.02%
2020/09/17	5	450.00	0	0.00	448.50	5	50,962	0.01%
2020/09/16	0.1	458.00	15.2	458.36	458.00	-15.1	50,951	-0.03%
2020/09/15	2	443.25	11.2	444.65	445.00	-9.2	50,504	-0.02%
2020/09/14	3	438.83	11	439.73	441.00	-8	50,656	-0.02%
2020/09/11	0	0.00	6	436.08	436.50	-6	50,490	-0.01%
2020/09/10	3	434.33	5	434.00	435.00	-2	50,494	0.00%
2020/09/09	7	424.29	1	426.00	427.00	6	50,519	0.01%
2020/09/08	0	0.00	3	429.83	431.00	-3	50,694	-0.01%
2020/09/07	5	426.20	0	0.00	426.00	5	51,064	0.01%
2020/09/04	6	429.75	0	0.00	429.00	6	51,367	0.01%
2020/09/03	4	435.25	1	434.00	436.00	3	51,266	0.01%
2020/09/02	8.2	433.00	2	441.00	433.00	6.2	51,290	0.01%
2020/09/01	1	433.50	2.1	434.33	435.00	-1.1	51,547	0.00%
2020/08/31	10.1	431.14	8	431.69	426.50	2.1	51,639	0.00%
2020/08/28	11	436.55	4	437.00	435.00	7	51,059	0.01%
2020/08/27	2	449.75	4	449.50	444.00	-2	51,199	0.00%
2020/08/26	1	435.50	6.3	438.87	442.00	-5.3	50,729	-0.01%
2020/08/25	0	435.50	0	0.00	434.50	0	50,673	0.00%
2020/08/24	9	427.28	10	431.65	428.00	-1	51,403	0.00%
2020/08/21	6	421.50	4.1	423.68	424.50	1.9	51,070	0.00%
2020/08/20	23.1	416.64	22	418.73	415.00	1.1	50,767	0.00%
2020/08/19	2	428.75	0	0.00	427.50	2	50,082	0.00%
2020/08/18	4	436.88	0	0.00	433.00	4	50,005	0.01%
2020/08/17	1	432.50	10	432.30	435.00	-9	49,980	-0.02%
2020/08/14	5	425.90	1	427.00	427.00	4	49,928	0.01%
2020/08/13	0	0.00	8	427.06	429.00	-8	50,082	-0.02%
2020/08/12	27.1	419.99	4	421.25	419.00	23.1	50,197	0.05%
2020/08/11	3	431.50	0	0.00	429.00	3	50,744	0.01%
2020/08/10	5	430.20	6	433.75	435.50	-1	50,878	0.00%
2020/08/07	2	431.78	7.1	432.17	433.00	-5.1	50,848	-0.01%
2020/08/06	0	0.00	2	433.25	435.00	-2	50,674	0.00%
2020/08/05	1.1	431.92	3	428.83	429.00	-1.9	50,858	0.00%
2020/08/04	5	421.02	2	423.50	425.50	3	50,551	0.01%
2020/08/03	16.1	418.71	14	420.86	416.00	2.1	50,403	0.00%
2020/07/31	10.7	426.64	0.2	429.50	425.50	10.5	49,593	0.02%
2020/07/30	7	434.36	3	434.17	434.00	4	49,333	0.01%
2020/07/29	61.4	425.65	0	0.00	422.00	61.4	48,572	0.13%
2020/07/28	14.2	439.03	57	440.02	435.00	-42.8	48,340	-0.09%
2020/07/27	10	421.00	24.6	421.82	424.50	-14.6	46,492	-0.03%
2020/07/24	5.2	386.44	18	387.94	386.00	-12.8	45,576	-0.03%
2020/07/23	6	382.00	8.5	380.76	381.50	-2.5	44,756	-0.01%
2020/07/22	5	383.80	4	383.75	384.00	1	44,645	0.00%
2020/07/21	6.1	376.45	31	378.32	383.00	-24.9	44,350	-0.06%
2020/07/20	7	367.21	8	366.56	366.00	-1	43,940	0.00%
2020/07/17	3	365.83	28	367.05	367.00	-25	43,931	-0.06%
2020/07/16	19.1	357.01	4	355.75	357.50	15.1	43,861	0.03%
2020/07/15	4.1	368.13	12	367.33	363.00	-7.9	43,415	-0.02%
2020/07/14	88	355.10	18	357.09	363.50	70	44,130	0.16%
2020/07/13	30	351.00	22	351.61	354.50	8	43,900	0.02%
2020/07/10	13	348.08	31	349.71	348.50	-18	44,021	-0.04%
2020/07/09	1	346.00	38	345.20	345.00	-37	43,822	-0.08%
2020/07/08	23.1	340.68	0	0.00	341.00	23.1	43,601	0.05%
2020/07/07	10	341.70	19	341.08	338.50	-9	43,544	-0.02%
2020/07/06	0	0.00	11	335.45	338.00	-11	43,022	-0.03%
2020/07/03	1	329.00	7	328.57	329.50	-6	42,699	-0.01%
2020/07/02	1	318.00	6	320.67	322.00	-5	42,624	-0.01%
2020/07/01	3	315.83	3	316.50	317.50	0	42,988	0.00%
2020/06/30	7	312.01	1	312.50	313.00	6	43,237	0.01%
2020/06/29	1	311.50	0	0.00	312.00	1	43,234	0.00%
2020/06/24	9	317.06	5	319.10	317.50	4	43,110	0.01%
2020/06/23	1	313.00	6	315.58	315.00	-5	43,353	-0.01%
2020/06/22	11	313.55	1	316.50	312.00	10	43,544	0.02%
2020/06/19	2	312.50	3	314.50	314.50	-1	44,245	0.00%
2020/06/18	4	313.63	0	0.00	314.50	4	44,808	0.01%
2020/06/17	5	314.80	1	314.50	315.00	4	45,596	0.01%
2020/06/16	1	315.50	3	316.00	315.00	-2	47,647	0.00%
2020/06/15	25	313.36	5	313.00	309.50	20	49,714	0.04%
2020/06/12	12	315.17	2	315.00	316.00	10	50,819	0.02%
2020/06/11	2	323.25	14	320.57	320.50	-12	52,072	-0.02%
2020/06/10	3	321.83	4	319.88	322.50	-1	52,966	0.00%
2020/06/09	7	316.86	4	315.00	319.00	3	54,797	0.01%
2020/06/08	1	318.00	5	317.20	318.00	-4	56,080	-0.01%
2020/06/05	2	309.53	19	310.26	311.50	-17	56,277	-0.03%
2020/06/04	0	0.00	13	305.65	306.00	-13	56,760	-0.02%
2020/06/03	1	299.00	12	299.83	301.00	-11	57,448	-0.02%
2020/06/02	2	296.25	0	0.00	296.50	2	57,219	0.00%
2020/06/01	0	0.00	3	295.50	295.50	-3	57,437	-0.01%
2020/05/29	8.1	290.78	3	291.17	292.00	5.1	57,556	0.01%
2020/05/28	1.3	296.15	1	297.50	294.00	0.3	57,055	0.00%
2020/05/27	2	296.25	0	0.00	296.50	2	57,910	0.00%
2020/05/26	1	297.00	2	295.50	295.50	-1	58,540	0.00%
2020/05/25	2.1	290.14	0	0.00	292.00	2.1	58,984	0.00%
2020/05/22	3	292.17	0	0.00	292.00	3	59,140	0.01%
2020/05/21	1	298.00	9.8	296.42	297.50	-8.8	59,165	-0.01%
2020/05/20	0	0.00	15	291.70	294.00	-15	59,029	-0.03%
2020/05/19	5	291.90	0	0.00	291.50	5	58,934	0.01%
2020/05/18	21.1	291.17	4	292.63	290.00	17.1	58,727	0.03%
2020/05/15	0	0.00	2	297.75	298.00	-2	58,342	0.00%
2020/05/14	7	293.57	0	0.00	293.00	7	57,899	0.01%
2020/05/13	7	295.07	0	0.00	297.00	7	57,612	0.01%
2020/05/12	10	295.65	0	0.00	295.00	10	57,555	0.02%
2020/05/11	0	0.00	3	301.00	301.00	-3	57,315	-0.01%
2020/05/08	8	298.75	2	298.50	297.50	6	57,295	0.01%
2020/05/07	0	0.00	1	297.00	297.50	-1	57,269	0.00%
2020/05/06	3	294.00	1	295.00	296.00	2	57,288	0.00%
2020/05/05	0	297.00	1	295.50	295.50	-1	57,205	0.00%
2020/05/04	25.1	295.60	0	0.00	295.00	25.1	57,424	0.04%
2020/04/30	0	0.00	8	304.56	304.50	-8	57,096	-0.01%
2020/04/29	2	300.00	5	300.30	299.00	-3	57,168	-0.01%
2020/04/28	3	295.50	0	0.00	296.50	3	57,474	0.01%
2020/04/27	0	0.00	3	298.17	298.00	-3	58,939	-0.01%
2020/04/24	1	294.50	0	0.00	294.00	1	58,841	0.00%
2020/04/23	4	296.38	0	0.00	295.50	4	59,274	0.01%
2020/04/22	6	291.33	2	292.50	294.00	4	59,536	0.01%
2020/04/21	15	297.57	0	0.00	295.00	15	59,623	0.03%
2020/04/20	3	306.83	2	303.75	304.00	1	59,103	0.00%
2020/04/17	2	303.25	23	304.67	306.50	-21	58,925	-0.04%
2020/04/16	2	283.50	0	0.00	286.50	2	57,438	0.00%
2020/04/15	0	0.00	1	286.00	287.50	-1	57,166	0.00%
2020/04/14	0	0.00	1	283.50	285.00	-1	56,872	0.00%
2020/04/13	2	279.00	0	0.00	278.50	2	56,906	0.00%
2020/04/10	4	280.13	1	279.50	279.50	3	57,291	0.01%
2020/04/09	1	284.99	8	285.13	283.00	-7	57,534	-0.01%
2020/04/08	2	285.00	1	284.50	285.00	1	57,603	0.00%
2020/04/07	1	282.00	13	283.12	283.00	-12	57,355	-0.02%
2020/04/06	0	0.00	5	274.10	275.50	-5	56,901	-0.01%
2020/04/01	2	272.75	7	274.43	271.50	-5	56,240	-0.01%
2020/03/31	3	272.83	7.3	272.28	274.00	-4.3	55,690	-0.01%
2020/03/30	10	265.05	0	0.00	267.50	10	55,081	0.02%
2020/03/27	11	281.36	9	282.61	273.00	2	54,487	0.00%
2020/03/26	3	279.00	5	278.40	280.00	-2	53,785	0.00%
2020/03/25	29.5	278.21	20	278.30	277.00	9.5	54,341	0.02%
2020/03/24	6	269.50	11	270.00	267.50	-5	53,932	-0.01%
2020/03/23	7	258.50	3	260.33	255.00	4	53,228	0.01%
2020/03/20	15	258.50	10	266.20	270.00	5	52,635	0.01%
2020/03/19	14	245.86	2	241.00	248.00	12	50,567	0.02%
2020/03/18	15.7	266.23	8	270.19	260.00	7.7	48,859	0.02%
2020/03/17	14	269.36	7	271.29	268.00	7	47,783	0.01%
2020/03/16	8	281.12	5	287.30	276.50	3	46,285	0.01%
2020/03/13	10	279.95	9	285.50	290.00	1	44,900	0.00%
2020/03/12	13	293.42	6	295.83	294.00	7	42,791	0.02%
2020/03/11	14	307.68	7	305.43	302.00	7	41,198	0.02%
2020/03/10	6	304.59	2	304.75	307.00	4	40,739	0.01%
2020/03/09	22	306.82	1	306.50	305.50	21	39,966	0.05%
2020/03/06	7.2	316.15	9	318.28	315.00	-1.8	38,915	0.00%
2020/03/05	6	325.42	1	323.50	323.00	5	38,459	0.01%
2020/03/04	4	319.63	3	318.67	320.50	1	38,344	0.00%
2020/03/03	1	317.00	1	317.00	317.50	0	37,946	0.00%
2020/03/02	7.2	310.17	3	314.00	311.00	4.2	37,427	0.01%
2020/02/27	7	316.93	2	317.25	316.00	5	37,785	0.01%
2020/02/26	6	317.92	0	0.00	318.50	6	37,092	0.02%
2020/02/25	2	321.00	1	320.00	322.00	1	36,497	0.00%
2020/02/24	4.2	320.79	2	320.50	320.00	2.2	36,363	0.01%
2020/02/21	0.2	326.00	0	0.00	325.00	0.2	36,043	0.00%
2020/02/20	2.2	326.05	2	326.50	325.50	0.2	36,190	0.00%
2020/02/19	4.2	324.40	3	325.67	326.50	1.2	36,052	0.00%
2020/02/18	15	324.37	4	322.50	322.00	11	35,887	0.03%
2020/02/17	1.6	332.19	0	0.00	331.50	1.6	35,121	0.00%
2020/02/13	0.2	336.00	0	0.00	335.00	0.2	35,169	0.00%
2020/02/12	0	0.00	7.1	335.01	335.00	-7.1	35,375	-0.02%
2020/02/11	0	0.00	0.8	332.00	331.50	-0.8	35,176	0.00%
2020/02/10	0.4	328.50	3	326.00	327.50	-2.6	35,189	-0.01%
2020/02/07	1.4	329.00	100	328.00	328.00	-98.6	35,047	-0.28%
2020/02/06	3	329.83	4	329.88	332.50	-1	35,103	0.00%
2020/02/05	5	326.80	2	327.75	327.50	3	35,363	0.01%
2020/02/04	0.4	326.00	4	324.38	325.00	-3.6	35,255	-0.01%
2020/02/03	4.4	315.48	6	314.67	315.00	-1.6	35,073	0.00%
2020/01/31	8.4	321.11	1	321.50	320.00	7.4	34,623	0.02%
2020/01/30	14.4	321.22	12.7	323.21	316.50	1.7	34,194	0.00%
2020/01/20	2	333.25	0	0.00	333.00	2	32,441	0.01%
2020/01/17	3	333.33	0	0.00	333.00	3	32,276	0.01%
2020/01/16	5.1	333.28	1	335.00	334.50	4.1	31,895	0.01%
2020/01/15	7	339.93	0	0.00	340.00	7	31,453	0.02%
2020/01/14	0.2	346.00	6	345.58	346.00	-5.8	31,096	-0.02%
2020/01/13	2.2	340.59	3	341.00	341.50	-0.8	31,170	0.00%
2020/01/10	0	0.00	1	337.00	339.50	-1	31,411	0.00%
2020/01/09	0	0.00	1	336.00	337.50	-1	31,631	0.00%
2020/01/08	4	329.25	0	0.00	329.50	4	31,778	0.01%
2020/01/07	12	330.29	5	329.10	329.50	7	31,785	0.02%
2020/01/06	8	333.00	3	332.83	332.00	5	31,715	0.02%
2020/01/03	2	338.00	7	340.71	339.50	-5	31,540	-0.02%
2020/01/02	2	332.50	2.5	338.80	339.00	-0.5	31,430	0.00%
2019/12/31	7	332.00	0	0.00	331.00	7	31,193	0.02%
2019/12/30	4	337.25	0	0.00	334.50	4	31,399	0.01%
2019/12/25	0	0.00	0.2	334.00	333.00	-0.2	32,786	0.00%
2019/12/23	0	0.00	2	332.75	334.00	-2	33,544	-0.01%
2019/12/20	28	330.52	1	329.00	329.00	27	33,452	0.08%
2019/12/19	24	336.63	1	338.50	335.00	23	32,420	0.07%
2019/12/18	6	343.58	3	343.67	344.50	3	31,724	0.01%
2019/12/17	3	343.50	5	340.80	345.00	-2	31,795	-0.01%
2019/12/16	8	336.88	0	0.00	336.00	8	31,536	0.03%
2019/12/13	0	0.00	2	339.25	339.00	-2	31,772	-0.01%
2019/12/12	3	325.50	6	331.42	331.50	-3	31,264	-0.01%
2019/12/11	0	0.00	6	318.17	319.00	-6	30,929	-0.02%
2019/12/10	7	314.36	0	0.00	313.50	7	30,843	0.02%
2019/12/09	0	0.00	7	315.79	316.00	-7	31,103	-0.02%
2019/12/06	0	0.00	0.2	313.00	313.00	-0.2	31,204	0.00%
2019/12/05	1	311.00	3	311.67	312.00	-2	31,196	-0.01%
2019/12/04	1.7	305.53	0	0.00	306.00	1.7	31,045	0.01%
2019/11/29	10	305.85	0	0.00	305.00	10	31,426	0.03%
2019/11/28	1	310.00	0	0.00	309.50	1	31,154	0.00%
2019/11/22	1	308.00	0	0.00	309.00	1	30,519	0.00%
2019/11/21	3	309.00	0	0.00	311.00	3	30,634	0.01%
2019/11/20	1	312.50	0	0.00	313.50	1	30,402	0.00%
2019/11/19	0	0.00	9	312.78	315.00	-9	30,394	-0.03%
2019/11/18	0	311.00	3.1	308.10	311.00	-3.1	30,206	-0.01%
2019/11/15	0	0.00	1	307.50	307.00	-1	30,227	0.00%
2019/11/13	3	302.67	0	0.00	304.00	3	30,309	0.01%
2019/11/12	1	305.00	0	0.00	305.00	1	30,466	0.00%
2019/11/11	3	301.83	2	301.50	301.00	1	30,761	0.00%
2019/11/08	2	306.25	4	305.50	305.50	-2	30,561	-0.01%
2019/11/07	1	308.00	2.1	307.12	309.00	-1.1	30,497	0.00%
2019/11/06	0	0.00	4	308.75	311.00	-4	30,521	-0.01%
2019/11/05	2	309.00	1	309.00	310.50	1	30,643	0.00%
2019/11/04	0	0.00	7	306.07	307.00	-7	31,085	-0.02%
2019/11/01	4	297.50	7	298.21	299.00	-3	31,197	-0.01%
2019/10/31	0	0.00	8.2	299.68	298.50	-8.2	31,595	-0.03%
2019/10/30	4	297.13	1	299.00	299.50	3	31,413	0.01%
2019/10/29	3	297.00	4	297.13	298.50	-1	31,401	0.00%
2019/10/28	101	294.99	0	0.00	294.50	101	31,168	0.32%	大買/鉅額交易
2019/10/25	1	293.50	0	0.00	293.50	1	31,126	0.00%
2019/10/24	10	292.50	0	0.00	293.00	10	31,088	0.03%
2019/10/23	1	291.00	0	0.00	293.00	1	31,111	0.00%
2019/10/22	1	292.50	1	294.00	294.00	0	31,029	0.00%
2019/10/21	5	289.50	0	0.00	290.00	5	31,083	0.02%
2019/10/18	3	291.83	0	0.00	293.00	3	31,031	0.01%
2019/10/17	2	292.75	7	293.36	293.50	-5	31,275	-0.02%
2019/10/16	2	294.75	0	0.00	296.50	2	30,951	0.01%
2019/10/15	4	294.63	2	294.50	293.50	2	30,706	0.01%
2019/10/14	0	0.00	1	290.00	290.00	-1	30,429	0.00%
2019/10/09	4	283.13	0	0.00	282.00	4	30,147	0.01%
2019/10/08	0.1	286.00	28.1	284.13	286.50	-28	29,959	-0.09%
2019/10/07	10	279.00	0	0.00	278.00	10	29,891	0.03%
2019/10/04	15	275.73	0	0.00	276.50	15	29,996	0.05%
2019/10/03	6	275.42	1	276.50	276.50	5	29,684	0.02%
2019/10/02	0	0.00	1	280.00	279.50	-1	29,616	0.00%
2019/10/01	4	277.13	19	275.61	280.00	-15	29,510	-0.05%
2019/09/27	0	0.00	5	272.20	272.00	-5	28,606	-0.02%
2019/09/26	1	266.50	1	267.50	268.00	0	28,410	0.00%
2019/09/25	1	262.00	0	0.00	266.00	1	28,314	0.00%
2019/09/24	6	263.50	0	0.00	265.00	6	29,068	0.02%
2019/09/20	0	0.00	1	265.50	264.00	-1	29,578	0.00%
2019/09/19	2	265.75	8	264.94	265.00	-6	29,307	-0.02%
2019/09/18	0	0.00	11	267.45	267.00	-11	29,362	-0.04%
2019/09/17	2	265.00	0	0.00	265.00	2	29,290	0.01%
2019/09/16	0	0.00	8	263.56	265.50	-8	29,849	-0.03%
2019/09/12	1	262.00	1	263.00	262.50	0	29,936	0.00%
2019/09/11	0	0.00	3	263.17	263.00	-3	30,339	-0.01%
2019/09/10	1	261.00	0	0.00	261.50	1	30,212	0.00%
2019/09/09	0	0.00	3	264.50	265.00	-3	30,573	-0.01%
2019/09/06	0	0.00	3	263.83	263.50	-3	30,818	-0.01%
2019/09/05	0	0.00	19	262.76	263.00	-19	30,945	-0.06%
2019/09/04	10	254.00	0	0.00	257.50	10	30,627	0.03%
2019/09/03	5	254.50	0	0.00	254.00	5	30,784	0.02%
2019/08/30	0	0.00	3	258.33	259.00	-3	31,277	-0.01%
2019/08/29	0	0.00	2.3	252.24	254.00	-2.3	31,177	-0.01%
2019/08/28	5	252.30	1	251.00	252.00	4	31,257	0.01%
2019/08/27	3	248.83	0	0.00	250.00	3	31,523	0.01%
2019/08/26	14	248.96	1	248.50	248.50	13	31,453	0.04%
2019/08/23	0	0.00	10	253.50	254.00	-10	31,400	-0.03%
2019/08/21	0	0.00	1	255.00	254.50	-1	32,828	0.00%
2019/08/20	0	0.00	2	254.00	254.50	-2	33,082	-0.01%
2019/08/19	0	0.00	1	253.00	252.00	-1	33,349	0.00%
2019/08/15	1	247.00	2	246.00	248.00	-1	34,080	0.00%
2019/08/14	1	253.50	0	0.00	249.50	1	34,953	0.00%
2019/08/13	4	248.00	0	0.00	246.50	4	35,018	0.01%
2019/08/12	2	251.25	0	0.00	251.00	2	35,277	0.01%
2019/08/08	0	0.00	2	252.75	253.50	-2	35,408	-0.01%
2019/08/07	1	248.00	1	248.50	248.00	0	35,527	0.00%
2019/08/06	4	241.75	5	241.60	248.50	-1	35,787	0.00%
2019/08/05	2	247.25	0	0.00	246.50	2	35,281	0.01%
2019/08/02	5	251.90	4	252.13	251.50	1	34,733	0.00%
2019/08/01	1	256.50	0	0.00	256.50	1	34,392	0.00%
2019/07/31	1	259.00	0	0.00	259.50	1	34,318	0.00%
2019/07/30	10	262.00	0	0.00	260.00	10	34,219	0.03%
2019/07/29	1	260.00	0	0.00	261.00	1	34,388	0.00%
2019/07/26	1	261.50	0	0.00	261.00	1	34,594	0.00%
2019/07/25	2	262.75	1	265.00	265.00	1	34,705	0.00%
2019/07/24	3	263.50	1	265.00	265.00	2	34,761	0.01%
2019/07/23	1	266.00	16	263.50	264.00	-15	34,884	-0.04%
2019/07/22	2	262.50	4	263.00	264.00	-2	35,188	-0.01%
2019/07/19	0	0.00	29	260.47	259.00	-29	35,203	-0.08%
2019/07/18	0	0.00	1	253.50	254.00	-1	34,649	0.00%
2019/07/17	3	253.17	1	253.00	252.00	2	34,724	0.01%
2019/07/16	1	255.50	1	255.51	256.00	0	34,713	0.00%
2019/07/15	16	250.06	1	254.00	254.50	15	35,101	0.04%
2019/07/12	0	0.00	17	252.00	250.50	-17	35,239	-0.05%
2019/07/11	0	0.00	6	249.25	250.00	-6	35,478	-0.02%
2019/07/10	0	0.00	1	246.00	247.00	-1	35,287	0.00%
2019/07/08	2	242.00	0	0.00	242.50	2	35,128	0.01%
2019/07/05	3	242.33	0	0.00	243.00	3	35,080	0.01%
2019/07/03	1.1	243.00	0	0.00	242.50	1.1	35,211	0.00%
2019/07/02	0	0.00	4	248.00	249.00	-4	35,473	-0.01%
2019/07/01	5	245.90	10	247.65	248.50	-5	35,486	-0.01%
2019/06/28	2	238.50	1	239.00	239.00	1	34,784	0.00%
2019/06/27	1	239.50	4	240.63	240.50	-3	34,940	-0.01%
2019/06/26	12	235.33	0	0.00	234.50	12	34,710	0.03%
2019/06/25	3	238.00	14	239.11	238.50	-11	34,483	-0.03%
2019/06/24	4	240.75	0	0.00	241.00	4	34,384	0.01%
2019/06/21	0	0.00	2	247.75	248.50	-2	33,994	-0.01%
2019/06/20	0	0.00	7	244.86	245.00	-7	33,296	-0.02%
2019/06/19	0	0.00	5	242.10	244.00	-5	33,047	-0.02%
2019/06/18	0	0.00	14	234.21	235.50	-14	32,647	-0.04%
2019/06/17	11	233.73	6	234.17	233.00	5	32,554	0.02%
2019/06/14	5	236.80	3	238.17	236.00	2	31,946	0.01%
2019/06/13	7	242.00	0	0.00	240.00	7	31,861	0.02%
2019/06/12	1	245.50	1	246.00	246.00	0	31,873	0.00%
2019/06/11	12	240.21	2	244.50	244.50	10	31,664	0.03%
2019/06/10	0	0.00	9	236.33	240.00	-9	31,473	-0.03%
2019/06/06	4	230.75	0	0.00	232.00	4	31,277	0.01%
2019/06/05	5	234.00	0	0.00	235.00	5	31,087	0.02%
2019/06/04	2	234.00	0	0.00	233.00	2	30,971	0.01%
2019/06/03	0	0.00	2	238.01	238.00	-2	30,849	-0.01%
2019/05/31	0	0.00	2	235.00	235.50	-2	30,672	-0.01%
2019/05/29	1	228.00	0	0.00	229.50	1	30,468	0.00%
2019/05/27	10	231.05	1	232.00	231.00	9	29,435	0.03%
2019/05/24	1	232.00	2	233.00	233.00	-1	29,245	0.00%
2019/05/23	19	230.97	13	230.58	230.00	6	29,012	0.02%
2019/05/22	2	237.50	2	240.25	238.00	0	28,597	0.00%
2019/05/21	8	234.06	2	234.50	234.00	6	28,528	0.02%
2019/05/17	2	245.00	0	0.00	241.50	2	27,101	0.01%
2019/05/16	1	246.00	0	0.00	247.00	1	26,831	0.00%
2019/05/14	10	247.05	0	0.00	248.50	10	26,593	0.04%
2019/05/13	1	250.00	6	251.50	250.50	-5	26,332	-0.02%
2019/05/10	0	0.00	1	258.00	256.00	-1	27,166	0.00%
2019/05/09	3	256.67	0	0.00	256.50	3	27,602	0.01%
2019/05/07	0	0.00	2	262.00	262.50	-2	27,735	-0.01%
2019/05/06	5	258.50	2	259.00	259.00	3	28,085	0.01%
2019/05/03	0	0.00	3	264.00	265.00	-3	27,979	-0.01%
2019/04/30	1	259.00	0	0.00	259.00	1	27,790	0.00%
2019/04/29	2.1	258.79	0	0.00	259.50	2.1	27,717	0.01%
2019/04/26	2	260.25	0	0.00	260.00	2	28,026	0.01%
2019/04/24	6	268.25	0	0.00	269.00	6	27,530	0.02%
2019/04/23	0.1	267.00	1	267.50	268.00	-0.9	27,738	0.00%
2019/04/22	26	265.52	0	0.00	266.00	26	27,610	0.09%
2019/04/19	0	0.00	20	264.50	264.50	-20	27,662	-0.07%
2019/04/18	0	0.00	8	264.75	264.50	-8	27,265	-0.03%
2019/04/17	0	0.00	3	260.83	261.50	-3	27,403	-0.01%
2019/04/16	1	256.00	3	256.50	257.00	-2	27,151	-0.01%
2019/04/15	0	0.00	1	255.50	255.50	-1	27,414	0.00%
2019/04/11	1	252.00	0	0.00	252.00	1	28,568	0.00%
2019/04/08	0	0.00	1	251.00	253.00	-1	28,748	0.00%
2019/04/03	0	0.00	0.1	246.50	246.50	-0.1	28,270	0.00%
2019/04/02	0	0.00	1	249.00	246.00	-1	28,177	0.00%
2019/04/01	2	245.50	1	250.50	245.50	1	28,159	0.00%
2019/03/28	13	242.00	0	0.00	242.00	13	27,912	0.05%
2019/03/25	0	0.00	2	242.50	241.50	-2	28,450	-0.01%
2019/03/20	0	0.00	1	242.00	242.00	-1	28,808	0.00%
2019/03/19	0	240.00	1.7	239.10	240.50	-1.7	28,867	-0.01%
2019/03/18	0	0.00	10	240.00	241.00	-10	29,082	-0.03%
2019/03/15	0	0.00	2	238.50	239.00	-2	28,958	-0.01%
2019/03/14	6	236.50	0	0.00	234.50	6	28,816	0.02%
2019/03/12	0	0.00	5	234.00	235.50	-5	29,571	-0.02%
2019/03/11	1	228.00	6	229.00	230.50	-5	29,841	-0.02%
2019/03/08	5	230.00	0	0.00	230.00	5	30,210	0.02%
2019/03/07	1	234.00	0	0.00	234.00	1	30,772	0.00%
2019/03/06	21	233.50	0	0.00	234.00	21	31,226	0.07%
2019/03/05	0	0.00	1	233.50	233.00	-1	31,294	0.00%
2019/03/04	6	235.17	0	0.00	235.50	6	31,360	0.02%
2019/02/27	1	237.00	0	0.00	239.00	1	31,209	0.00%
2019/02/26	1	237.00	13	237.46	239.50	-12	30,872	-0.04%
2019/02/22	0	0.00	1	236.00	236.50	-1	31,016	0.00%
2019/02/21	0	0.00	16	235.94	236.50	-16	31,342	-0.05%
2019/02/20	6	232.92	2.2	233.09	234.50	3.8	31,595	0.01%
2019/02/19	1	230.00	0	0.00	229.00	1	31,867	0.00%
2019/02/18	1	229.50	8	230.12	230.00	-7	31,959	-0.02%
2019/02/14	7	227.71	0	0.00	227.00	7	32,239	0.02%
2019/02/13	0	0.00	1	229.50	229.00	-1	32,233	0.00%
2019/02/12	0	0.00	8	230.00	230.00	-8	32,143	-0.02%
2019/02/11	0	0.00	27	228.19	228.00	-27	32,066	-0.08%
2019/01/30	22	220.50	1	221.00	221.00	21	31,335	0.07%
2019/01/29	0	0.00	1	222.50	222.50	-1	31,098	0.00%
2019/01/28	0	0.00	1	228.50	229.00	-1	30,837	0.00%
2019/01/25	0	0.00	5	225.90	226.00	-5	30,916	-0.02%
2019/01/24	0	0.00	1	222.00	222.50	-1	30,838	0.00%
2019/01/23	1	220.00	0	0.00	220.50	1	31,354	0.00%
2019/01/22	0.2	222.00	0	0.00	223.00	0.2	31,557	0.00%
2019/01/21	0	0.00	16	221.09	221.00	-16	31,383	-0.05%
2019/01/18	30	218.17	5	219.50	218.50	25	31,533	0.08%
2019/01/17	1	220.00	15	221.00	220.50	-14	31,964	-0.04%
2019/01/16	22	217.86	0	0.00	217.50	22	32,350	0.07%
2019/01/15	2	216.75	20	220.75	221.00	-18	32,413	-0.06%
2019/01/14	12	217.50	0	0.00	218.50	12	32,253	0.04%
2019/01/11	0	0.00	25	219.88	220.50	-25	32,432	-0.08%
2019/01/09	1	215.50	2	214.75	215.50	-1	32,755	0.00%
2019/01/08	0	0.00	1	210.50	211.00	-1	32,614	0.00%
2019/01/07	2.1	212.55	1	211.50	213.00	1.1	32,940	0.00%
2019/01/04	4	208.75	0.2	209.50	208.00	3.8	33,136	0.01%
2019/01/03	2	214.75	0	0.00	215.50	2	33,613	0.01%
2019/01/02	3	220.33	0	0.00	219.50	3	33,526	0.01%
2018/12/28	0	0.00	4	224.63	225.50	-4	33,826	-0.01%
2018/12/27	1	221.50	8	222.75	223.00	-7	34,005	-0.02%
2018/12/25	1	217.50	0	0.00	217.50	1	34,399	0.00%
2018/12/24	1	220.00	0	0.00	220.00	1	34,716	0.00%
2018/12/20	1	222.00	0	0.00	221.00	1	35,193	0.00%
2018/12/14	2	222.00	0	0.00	222.50	2	35,295	0.01%
2018/12/13	0	0.00	1	226.00	226.00	-1	35,638	0.00%
2018/12/12	0	0.00	6	224.17	226.50	-6	35,669	-0.02%
2018/12/11	1	222.50	0	0.00	222.50	1	35,640	0.00%
2018/12/10	0.2	220.00	2	219.00	219.00	-1.9	35,815	-0.01%
2018/12/07	0	0.00	1	223.00	221.00	-1	36,117	0.00%
2018/12/06	25	220.40	3	221.00	220.00	22	36,331	0.06%
2018/12/05	15	225.67	1	226.50	226.00	14	36,233	0.04%
2018/12/04	5	233.50	0	0.00	234.00	5	36,215	0.01%
2018/11/29	0	0.00	2	230.50	229.00	-2	35,850	-0.01%
2018/11/27	2	220.00	11	222.32	224.00	-9	35,720	-0.03%
2018/11/26	0	0.00	1	223.50	223.00	-1	36,427	0.00%
2018/11/22	1	219.00	0	0.00	219.00	1	37,430	0.00%
2018/11/21	1	219.00	0	0.00	219.00	1	37,676	0.00%
2018/11/20	4	218.88	1	219.50	218.00	3	37,341	0.01%
2018/11/19	10	222.40	1	223.00	222.00	9	36,906	0.02%
2018/11/16	3.1	227.18	0	0.00	226.00	3.1	36,377	0.01%
2018/11/13	1	226.00	0	0.00	227.50	1	35,623	0.00%
2018/11/12	0	0.00	1	233.50	231.50	-1	35,349	0.00%
2018/11/09	4.1	232.99	4	231.00	231.00	0.1	35,281	0.00%
2018/11/08	0	0.00	1	236.00	236.50	-1	35,214	0.00%
2018/11/05	12	233.00	2	234.25	235.00	10	34,578	0.03%
2018/11/02	4	235.00	5	235.40	236.50	-1	34,406	0.00%
2018/11/01	1	235.00	1	236.00	235.50	0	34,300	0.00%
2018/10/31	0	0.00	5	232.30	234.00	-5	34,006	-0.01%
2018/10/30	2	224.00	0	0.00	223.00	2	33,423	0.01%
2018/10/29	1	223.50	2	221.75	222.50	-1	33,362	0.00%
2018/10/26	1	220.50	3	219.17	221.00	-2	33,434	-0.01%
2018/10/25	21	220.19	6	220.42	219.50	15	33,290	0.05%
2018/10/24	3	228.83	10	230.00	229.50	-7	32,503	-0.02%
2018/10/23	3	230.00	0	0.00	230.00	3	32,145	0.01%
2018/10/19	0.1	237.00	0	0.00	236.00	0.1	32,078	0.00%
2018/10/17	0	0.00	2	241.25	238.50	-2	31,994	-0.01%
2018/10/16	0	0.00	2	230.00	237.00	-2	32,157	-0.01%
2018/10/15	6	232.33	0	0.00	230.50	6	33,254	0.02%
2018/10/12	2	235.50	2	235.00	237.00	0	33,283	0.00%
2018/10/11	14	229.11	2	231.50	227.50	12	33,261	0.04%
2018/10/09	0	0.00	1	244.50	244.00	-1	32,062	0.00%
2018/10/08	2	244.75	0	0.00	243.50	2	31,849	0.01%
2018/10/05	2	250.25	0	0.00	250.00	2	31,508	0.01%
2018/10/04	8	254.56	0	0.00	254.00	8	31,236	0.03%
2018/10/03	0	0.00	1.1	259.05	260.00	-1.1	30,961	0.00%
2018/10/02	2	258.75	2	259.00	257.50	0	30,877	0.00%
2018/10/01	1	263.00	0	0.00	263.00	1	30,924	0.00%
2018/09/28	2	261.25	1	265.50	262.50	1	31,075	0.00%
2018/09/27	0	0.00	6	265.00	265.00	-6	30,719	-0.02%
2018/09/25	0	0.00	1	263.00	263.50	-1	30,398	0.00%
2018/09/21	4	260.50	0	0.00	261.50	4	30,551	0.01%
2018/09/20	0	0.00	6	260.00	260.00	-6	30,582	-0.02%
2018/09/18	8	255.38	1	254.50	254.50	7	30,430	0.02%
2018/09/17	10	257.00	2	262.50	258.00	8	30,582	0.03%
2018/09/13	2	256.00	2	258.75	255.00	0	31,093	0.00%
2018/09/11	13	259.81	0	0.00	260.00	13	31,058	0.04%
2018/09/10	0	0.00	1	266.00	264.50	-1	31,505	0.00%
2018/09/06	12	261.58	3	262.83	261.00	9	31,607	0.03%
2018/09/05	0	0.00	5	262.80	264.00	-5	31,614	-0.02%
2018/09/04	2	258.00	0	0.00	257.50	2	31,370	0.01%
2018/09/03	1	259.00	10	260.00	257.00	-9	31,166	-0.03%
2018/08/31	2	256.50	3	257.33	256.00	-1	31,124	0.00%
2018/08/30	0	0.00	3	264.67	263.50	-3	30,395	-0.01%
2018/08/29	0	0.00	21	255.24	259.00	-21	30,087	-0.07%
2018/08/28	0	0.00	1	249.00	249.50	-1	29,601	0.00%
2018/08/27	0	0.00	1	245.00	245.00	-1	29,510	0.00%
2018/08/23	0	0.00	1	244.00	244.50	-1	31,180	0.00%
2018/08/22	2	242.00	0	0.00	242.00	2	31,761	0.01%
2018/08/21	0	0.00	3	239.33	241.00	-3	31,896	-0.01%
2018/08/17	6	239.42	1	239.00	239.50	5	31,983	0.02%
2018/08/10	0	0.00	5	246.00	245.00	-5	32,252	-0.02%
2018/08/09	0	0.00	0	246.50	247.00	0	32,450	0.00%
2018/08/08	0	0.00	2	247.00	247.50	-2	32,444	-0.01%
2018/08/07	0	0.00	2	243.50	241.50	-2	32,435	-0.01%
2018/08/06	10	245.00	4	245.38	245.50	6	32,428	0.02%
2018/08/02	1	246.50	0	0.00	244.50	1	32,607	0.00%
2018/08/01	0	0.00	1	248.00	248.00	-1	32,821	0.00%
2018/07/31	1	243.00	2	245.50	246.00	-1	32,997	0.00%
2018/07/30	0	0.00	2	245.00	245.50	-2	32,923	-0.01%
2018/07/27	1	244.00	2	244.24	244.50	-1	33,017	0.00%
2018/07/26	1	241.00	0	0.00	241.00	1	33,123	0.00%
2018/07/24	2	239.25	0	0.00	241.00	2	33,366	0.01%
2018/07/23	0	0.00	9	241.83	241.00	-9	33,482	-0.03%
2018/07/20	0	0.00	41	235.29	237.50	-41	33,414	-0.12%
2018/07/19	1	226.50	2	225.50	224.50	-1	32,463	0.00%
2018/07/17	0	0.00	1	221.50	221.50	-1	32,829	0.00%
2018/07/16	0	0.00	1	224.00	223.50	-1	34,591	0.00%
2018/07/10	0	0.00	10	223.00	222.00	-10	35,343	-0.03%
2018/07/09	0	0.00	21	221.95	221.50	-21	35,335	-0.06%
2018/07/05	0	0.00	0.4	215.00	214.50	-0.4	34,825	0.00%
2018/07/04	1	216.00	1	217.00	216.00	0	34,940	0.00%
2018/07/02	10	218.00	17	218.50	214.00	-7	35,380	-0.02%
2018/06/29	6	212.75	5	216.50	216.50	1	35,116	0.00%
2018/06/27	10	213.50	0	0.00	213.00	10	34,197	0.03%
2018/06/26	4	214.75	0	0.00	214.50	4	34,118	0.01%
2018/06/25	2	218.75	0	0.00	218.00	2	33,893	0.01%
2018/06/22	3	224.50	0	0.00	227.50	3	33,591	0.01%
2018/06/21	3	226.50	0	0.00	226.50	3	33,470	0.01%
2018/06/19	1	225.00	0	0.00	225.00	1	33,570	0.00%
2018/06/15	10	225.00	0.1	231.00	231.00	9.9	33,033	0.03%
2018/06/14	1	227.00	0	0.00	226.50	1	32,572	0.00%
2018/06/13	0	0.00	11	232.00	232.00	-11	32,313	-0.03%
2018/06/12	2	225.00	5	225.40	229.00	-3	32,759	-0.01%
2018/06/08	1	226.00	0	0.00	227.00	1	32,607	0.00%
2018/06/06	0	0.00	2	229.25	230.00	-2	32,750	-0.01%
2018/06/05	0	0.00	1	230.00	229.00	-1	32,574	0.00%
2018/06/01	0.2	225.00	1	224.00	224.00	-0.8	32,440	0.00%
2018/05/31	1	221.00	0	0.00	224.00	1	32,409	0.00%
2018/05/30	18	221.00	0	0.00	221.00	18	31,255	0.06%
2018/05/29	8	224.44	1	225.00	225.00	7	31,011	0.02%
2018/05/28	2	228.00	0	0.00	227.00	2	31,243	0.01%
2018/05/25	0	0.00	3	228.33	228.50	-3	31,628	-0.01%
2018/05/24	0.3	229.00	0	0.00	229.00	0.3	31,951	0.00%
2018/05/21	3	228.33	0	0.00	229.00	3	33,201	0.01%
2018/05/18	2.1	224.98	0	0.00	223.50	2.1	33,520	0.01%
2018/05/17	1	226.50	0	0.00	226.50	1	34,144	0.00%
2018/05/14	0	0.00	1	232.50	233.00	-1	36,592	0.00%
2018/05/11	0	0.00	2	232.50	233.00	-2	36,958	-0.01%
2018/05/10	3	230.33	1	230.00	229.50	2	36,874	0.01%
2018/05/09	1	230.50	1	230.00	229.50	0	36,923	0.00%
2018/05/08	3	226.00	1	228.00	228.00	2	37,064	0.01%
2018/05/07	1	222.00	0	0.00	223.50	1	37,006	0.00%
2018/05/04	2	221.00	4	221.75	223.00	-2	37,110	-0.01%
2018/05/03	5	220.40	3	220.50	220.50	2	37,294	0.01%
2018/05/02	1	225.00	0	0.00	223.00	1	37,478	0.00%
2018/04/30	3	224.50	2	225.75	227.00	1	37,532	0.00%
2018/04/27	4	222.50	11	223.09	223.50	-7	37,613	-0.02%
2018/04/26	12	223.67	0	0.00	222.00	12	37,760	0.03%
2018/04/25	4.1	225.28	4	225.25	225.00	0.1	37,796	0.00%
2018/04/24	4	226.13	3	226.67	227.00	1	37,849	0.00%
2018/04/23	7	226.07	5	226.00	226.50	2	37,800	0.01%
2018/04/20	34	228.96	1	229.00	229.00	33	36,980	0.09%
2018/04/19	0	0.00	1	242.00	244.50	-1	35,299	0.00%
2018/04/18	0	240.00	0	0.00	238.00	0	35,126	0.00%
2018/04/17	4	238.13	0	0.00	238.00	4	34,926	0.01%
2018/04/16	1	243.00	0	0.00	243.50	1	34,607	0.00%
2018/04/13	0	0.00	0.8	246.00	244.50	-0.8	34,619	0.00%
2018/04/12	1	247.00	0	0.00	245.00	1	34,627	0.00%
2018/04/11	0	0.00	1	248.00	248.00	-1	34,661	0.00%
2018/04/10	0	0.00	2	246.50	245.50	-2	34,785	-0.01%
2018/04/02	1	246.50	0	0.00	246.50	1	34,396	0.00%
2018/03/29	2	243.25	0	0.00	244.00	2	34,601	0.01%
2018/03/28	2	245.00	0	0.00	245.00	2	34,075	0.01%
2018/03/27	6	248.50	3	248.33	251.00	3	33,899	0.01%
2018/03/26	1	242.00	0	0.00	243.50	1	33,692	0.00%
2018/03/23	15	245.13	0	0.00	245.00	15	33,514	0.04%
2018/03/22	3	251.50	0	0.00	251.50	3	33,070	0.01%
2018/03/21	1	251.50	0	0.00	252.50	1	32,862	0.00%
2018/03/20	0	0.00	2.6	253.00	253.00	-2.6	33,090	-0.01%
2018/03/19	1	253.00	1	255.00	255.00	0	33,013	0.00%
2018/03/16	3	251.17	0	0.00	255.00	3	32,954	0.01%
2018/03/15	0	0.00	6	256.00	255.00	-6	32,269	-0.02%
2018/03/14	3	256.99	0	0.00	257.00	3	32,291	0.01%
2018/03/13	0	0.00	7	257.07	259.00	-7	32,532	-0.02%
2018/03/12	0	0.00	13	254.19	254.00	-13	32,664	-0.04%
2018/03/08	1	250.50	2.1	251.17	249.50	-1.1	32,997	0.00%
2018/03/06	0	0.00	3	246.33	250.00	-3	33,170	-0.01%
2018/03/05	1	241.50	0	0.00	241.50	1	34,461	0.00%
2018/03/02	1	239.00	1	240.00	240.00	0	34,446	0.00%
2018/03/01	0	0.00	6.2	243.70	243.00	-6.2	34,659	-0.02%
2018/02/27	0	0.00	1	248.00	246.00	-1	34,534	0.00%
2018/02/23	1	241.50	2.1	244.27	245.00	-1.1	33,597	0.00%
2018/02/22	1	240.00	0	0.00	239.50	1	33,593	0.00%
2018/02/21	2	242.75	1	243.00	242.50	1	33,281	0.00%
2018/02/12	1	235.50	2	236.50	236.50	-1	32,361	0.00%
2018/02/09	4	230.13	1	232.00	232.50	3	32,079	0.01%
2018/02/08	7	238.93	2	239.75	238.50	5	31,259	0.02%
2018/02/07	11	240.05	0	0.00	240.00	11	31,221	0.04%
2018/02/06	9.1	238.57	2	238.00	239.00	7.1	30,169	0.02%
2018/02/05	2	252.75	0	0.00	253.00	2	28,665	0.01%
2018/02/02	0	0.00	2.7	259.00	259.50	-2.7	28,141	-0.01%
2018/02/01	0	0.00	2	259.25	259.50	-2	28,051	-0.01%
2018/01/31	3	254.33	1	257.00	255.00	2	27,779	0.01%
2018/01/30	4	253.50	0	0.00	253.00	4	27,379	0.01%
2018/01/29	1	256.00	2	260.00	258.50	-1	27,115	0.00%
2018/01/26	2	254.50	0	0.00	255.00	2	26,890	0.01%
2018/01/25	6	259.25	3	257.01	258.00	3	26,495	0.01%
2018/01/24	4.1	258.62	15	261.17	258.00	-11	26,090	-0.04%
2018/01/23	4	264.50	1	266.00	266.00	3	25,771	0.01%
2018/01/22	0	0.00	3	260.00	261.50	-3	25,676	-0.01%
2018/01/19	1	252.00	8	253.63	255.50	-7	25,252	-0.03%
2018/01/18	0	0.00	16	249.00	248.50	-16	24,628	-0.06%
2018/01/17	0	0.00	5	241.90	242.00	-5	24,080	-0.02%
2018/01/15	0	0.00	2	240.00	240.00	-2	23,596	-0.01%
2018/01/11	4	233.50	0.3	235.00	235.00	3.7	23,580	0.02%
2018/01/10	1	238.00	0	0.00	236.50	1	23,554	0.00%
2018/01/08	0	0.00	3	241.67	242.00	-3	23,468	-0.01%
2018/01/05	0	0.00	1	240.00	240.00	-1	23,517	0.00%
2018/01/03	1	237.00	5	237.00	237.00	-4	24,422	-0.02%
2018/01/02	0	0.00	4	232.25	232.50	-4	24,194	-0.02%