台積電 (2330)-第一金-員林券商分點個股進出

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
1010
漲跌
▼15
漲幅
-1.46%
成交量
41,315張
產業
上市半導體類股
9973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－第一金-員林券商分點個股進出

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

第一金-員林券商分點個股進出
第一金-員林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
2024/11/21	3.4	1015.57	0	0.00	1010.00	3.4	37,759	0.01%
2024/11/20	3.5	1027.65	0	0.00	1025.00	3.5	37,476	0.01%
2024/11/19	1.1	1030.58	2	1037.50	1040.00	-0.9	37,375	0.00%
2024/11/18	5.8	1022.43	0.2	1030.00	1025.00	5.6	37,370	0.02%
2024/11/15	2.5	1035.59	1.2	1035.89	1035.00	1.3	37,195	0.00%
2024/11/14	9.3	1028.41	2.1	1032.61	1035.00	7.2	37,350	0.02%
2024/11/13	7	1040.64	1.2	1045.00	1035.00	5.8	36,930	0.02%
2024/11/12	9.3	1056.10	0.9	1054.89	1050.00	8.4	36,842	0.02%
2024/11/11	4.3	1074.20	3.3	1078.79	1085.00	1.1	36,421	0.00%
2024/11/08	2.6	1084.96	6.1	1088.25	1090.00	-3.6	36,481	-0.01%
2024/11/07	1.7	1062.66	4.2	1069.57	1065.00	-2.5	36,690	-0.01%
2024/11/06	1.1	1059.87	10.9	1065.36	1060.00	-9.8	36,593	-0.03%
2024/11/05	2.4	1047.83	1.1	1048.96	1050.00	1.4	36,656	0.00%
2024/11/04	0	1030.37	2	1030.03	1040.00	-2	37,830	-0.01%
2024/11/01	6.7	1008.47	2.4	1021.89	1025.00	4.4	39,778	0.01%
2024/10/30	2.8	1035.59	25	1041.80	1030.00	-22.2	40,135	-0.06%
2024/10/29	9.6	1030.35	2.3	1039.19	1040.00	7.3	40,287	0.02%
2024/10/28	2.4	1058.59	1.2	1074.04	1050.00	1.2	40,195	0.00%
2024/10/25	0.1	1065.00	0	0.00	1065.00	0.1	40,223	0.00%
2024/10/24	9.6	1067.52	0.5	1064.33	1060.00	9.1	40,536	0.02%
2024/10/23	0.4	1061.51	1.1	1065.00	1060.00	-0.7	41,265	0.00%
2024/10/22	6.5	1068.33	1.1	1074.76	1075.00	5.4	41,527	0.01%
2024/10/21	2	1089.99	2.4	1087.89	1085.00	-0.3	42,222	0.00%
2024/10/18	6	1090.31	15	1090.91	1085.00	-9.1	43,152	-0.02%
2024/10/17	4.5	1043.39	2.2	1037.51	1035.00	2.3	43,102	0.01%
2024/10/16	13.4	1044.87	70.2	1045.79	1045.00	-56.8	43,099	-0.13%
2024/10/15	1.7	1066.44	70.7	1065.39	1070.00	-69	42,757	-0.16%
2024/10/14	3.1	1046.57	50.8	1045.21	1045.00	-47.6	42,683	-0.11%
2024/10/11	12.2	1044.34	33.3	1037.30	1045.00	-21.2	43,218	-0.05%
2024/10/09	12.2	1034.07	23.5	1027.19	1020.00	-11.3	43,195	-0.03%
2024/10/08	12.1	1009.98	13.8	1000.88	1010.00	-1.8	43,182	0.00%
2024/10/07	5	1004.98	21.2	999.13	1005.00	-16.2	43,441	-0.04%
2024/10/04	15.6	977.42	14.5	982.52	977.00	1.1	43,449	0.00%
2024/10/01	3.3	970.19	0.2	974.05	972.00	3.1	43,099	0.01%
2024/09/30	16.2	975.10	1.2	980.16	957.00	15	43,350	0.03%
2024/09/27	1.4	1011.44	16.7	1018.74	1000.00	-15.3	42,726	-0.04%
2024/09/26	0	0.00	10.3	1013.00	1015.00	-10.3	42,554	-0.02%
2024/09/25	3.3	998.84	16.8	999.87	1005.00	-13.5	42,252	-0.03%
2024/09/24	8	973.00	18.5	981.69	987.00	-10.5	42,250	-0.02%
2024/09/23	0.1	971.99	2.4	973.08	977.00	-2.3	42,467	-0.01%
2024/09/20	0.5	973.14	6.8	977.30	973.00	-6.3	42,975	-0.01%
2024/09/19	0	946.71	4.3	950.42	960.00	-4.2	42,929	-0.01%
2024/09/18	1.8	942.99	2.1	944.03	941.00	-0.3	43,489	0.00%
2024/09/16	2	947.99	0.1	946.80	947.00	1.9	44,488	0.00%
2024/09/13	0.1	942.72	3.2	943.73	947.00	-3.1	45,065	-0.01%
2024/09/12	0.1	936.80	13.4	936.72	940.00	-13.3	45,846	-0.03%
2024/09/11	1.7	902.08	6.7	903.00	901.00	-5	45,819	-0.01%
2024/09/10	5	906.63	6.2	905.52	904.00	-1.1	45,957	0.00%
2024/09/09	5.5	895.79	1	897.00	899.00	4.5	46,040	0.01%
2024/09/06	1	907.09	6.3	913.58	918.00	-5.3	46,372	-0.01%
2024/09/05	4.9	908.50	4.6	908.26	902.00	0.3	46,766	0.00%
2024/09/04	34.7	895.84	15.9	897.06	889.00	18.8	47,061	0.04%
2024/09/03	2.6	941.47	1	947.98	940.00	1.6	46,422	0.00%
2024/09/02	2.4	950.80	4	950.99	948.00	-1.6	47,144	0.00%
2024/08/30	9.4	945.44	7.2	946.14	944.00	2.2	47,366	0.00%
2024/08/29	7.9	941.80	2	942.00	943.00	5.9	46,772	0.01%
2024/08/28	3.5	948.03	0.3	955.95	964.00	3.2	46,519	0.01%
2024/08/27	2.1	941.57	1.2	943.32	942.00	0.9	47,291	0.00%
2024/08/26	2.4	950.64	5.1	947.63	950.00	-2.7	47,613	-0.01%
2024/08/23	6.5	948.98	2.4	946.89	949.00	4.2	47,753	0.01%
2024/08/22	8.4	953.55	1.2	951.22	951.00	7.2	47,715	0.02%
2024/08/21	7.5	959.78	1.4	959.07	958.00	6.1	47,755	0.01%
2024/08/20	2.2	971.32	1.6	973.34	973.00	0.6	47,827	0.00%
2024/08/19	3.7	971.75	3.4	969.97	973.00	0.3	48,047	0.00%
2024/08/16	6.5	960.28	18.1	963.07	969.00	-11.6	48,302	-0.02%
2024/08/15	0	943.19	1.5	945.65	943.00	-1.4	47,896	0.00%
2024/08/14	1.2	953.47	9.2	950.56	948.00	-8.1	48,052	-0.02%
2024/08/13	0.2	938.70	0.3	939.00	941.00	-0.1	47,876	0.00%
2024/08/12	5.9	941.03	3.5	937.64	940.00	2.4	48,179	0.00%
2024/08/09	2.3	929.50	13.1	928.97	934.00	-10.7	48,197	-0.02%
2024/08/08	8.9	895.09	2	898.52	896.00	6.9	47,853	0.01%
2024/08/07	4.3	907.13	5.6	913.09	920.00	-1.4	47,797	0.00%
2024/08/06	17.4	863.08	169.6	864.99	880.00	-152.2	47,229	-0.32%	大賣/鉅額交易
2024/08/05	59.5	833.73	37.3	833.07	815.00	22.2	45,881	0.05%
2024/08/02	43.5	913.15	3.3	911.60	903.00	40.2	43,850	0.09%
2024/08/01	13.5	957.97	13.3	958.57	960.00	0.1	43,151	0.00%
2024/07/31	7.8	931.85	7.8	935.51	934.00	0	42,905	0.00%
2024/07/30	9.6	932.90	8	940.56	940.00	1.6	42,739	0.00%
2024/07/29	7.4	941.32	5.7	943.07	944.00	1.6	42,718	0.00%
2024/07/26	27.6	924.18	2	927.47	924.00	25.6	42,689	0.06%
2024/07/23	12	965.54	5.2	964.79	979.00	6.8	41,768	0.02%
2024/07/22	147.7	950.25	18.7	952.30	939.00	129	41,526	0.31%	大買/鉅額交易
2024/07/19	147.7	982.46	3.3	975.51	970.00	144.4	40,620	0.36%	大買/鉅額交易
2024/07/18	43	997.17	11.5	996.87	1005.00	31.5	39,739	0.08%
2024/07/17	13.5	1030.80	1.1	1035.01	1030.00	12.4	38,880	0.03%
2024/07/16	5.1	1054.05	2	1060.00	1055.00	3.1	38,755	0.01%
2024/07/15	11.8	1039.87	3	1041.66	1040.00	8.8	40,401	0.02%
2024/07/12	33.3	1030.99	1.1	1026.94	1040.00	32.2	40,488	0.08%
2024/07/11	10.4	1073.80	7.3	1071.47	1080.00	3.1	39,914	0.01%
2024/07/10	6.4	1028.63	2.3	1033.53	1045.00	4.1	40,045	0.01%
2024/07/09	2.3	1036.15	3.2	1040.31	1040.00	-0.9	39,924	0.00%
2024/07/08	6.4	1028.13	44.5	1027.59	1035.00	-38	39,676	-0.10%
2024/07/05	13.4	1004.68	5.3	1005.00	1005.00	8.2	39,427	0.02%
2024/07/04	4.2	1003.70	12.1	1004.57	1005.00	-7.9	39,553	-0.02%
2024/07/03	0.2	972.18	6.9	975.07	979.00	-6.6	39,802	-0.02%
2024/07/02	3.5	962.17	2.1	964.49	960.00	1.5	39,938	0.00%
2024/07/01	5.4	971.53	2.1	972.56	968.00	3.4	40,029	0.01%
2024/06/28	2.5	961.50	5.6	966.21	966.00	-3.1	40,330	-0.01%
2024/06/27	7.3	954.74	4.3	957.18	960.00	3	40,028	0.01%
2024/06/26	9.2	956.94	6	956.69	960.00	3.2	39,672	0.01%
2024/06/25	5.4	933.25	5	937.22	945.00	0.4	39,377	0.00%
2024/06/24	18.5	945.99	2.2	949.32	940.00	16.3	38,734	0.04%
2024/06/21	8.8	966.59	4.5	968.36	970.00	4.3	38,312	0.01%
2024/06/20	38.8	976.68	1.5	975.04	981.00	37.3	37,171	0.10%
2024/06/19	9.9	966.59	3.9	974.02	981.00	6	36,878	0.02%
2024/06/18	5.4	943.59	8.5	944.63	943.00	-3.1	36,442	-0.01%
2024/06/17	2.8	920.70	0	920.00	921.00	2.8	36,499	0.01%
2024/06/14	9.9	911.39	6.1	916.70	922.00	3.9	36,563	0.01%
2024/06/13	10	922.60	7	921.57	919.00	2.9	36,649	0.01%
2024/06/12	4.6	899.02	10.7	905.02	909.00	-6.1	36,940	-0.02%
2024/06/11	1.2	888.98	0.1	891.50	883.00	1.1	36,839	0.00%
2024/06/07	10.3	881.06	0.1	883.64	879.00	10.2	36,647	0.03%
2024/06/06	3.3	894.41	19.3	893.05	894.00	-16.1	36,931	-0.04%
2024/06/05	2.3	838.62	4.2	851.45	854.00	-1.8	36,962	0.00%
2024/06/04	8.8	839.26	1.1	845.09	839.00	7.7	37,879	0.02%
2024/06/03	2.1	846.13	2.5	847.00	846.00	-0.4	38,604	0.00%
2024/05/31	11.9	833.63	3	836.66	821.00	8.9	38,859	0.02%
2024/05/30	13	841.39	1	843.03	838.00	12	38,642	0.03%
2024/05/29	5.4	858.34	1.2	859.60	857.00	4.2	39,487	0.01%
2024/05/28	2.5	869.17	0	0.00	865.00	2.5	39,320	0.01%
2024/05/27	7.3	874.08	0.1	876.00	869.00	7.2	39,804	0.02%
2024/05/24	0	867.97	0	0.00	867.00	0	39,909	0.00%
2024/05/23	1.4	874.03	4.6	874.95	875.00	-3.2	39,820	-0.01%
2024/05/22	4.1	861.07	6.7	858.79	864.00	-2.6	39,973	-0.01%
2024/05/21	2.1	836.10	3.1	838.92	841.00	-1	39,914	0.00%
2024/05/20	5	830.79	6	830.67	835.00	-1	40,095	0.00%
2024/05/17	1.1	841.68	0.1	839.00	835.00	0.9	40,117	0.00%
2024/05/16	6.2	846.64	4.2	849.81	841.00	2	40,253	0.00%
2024/05/15	1.2	840.81	37.4	840.10	839.00	-36.2	40,258	-0.09%
2024/05/14	1.2	821.45	1.2	824.31	825.00	0	41,481	0.00%
2024/05/13	0.2	820.01	12.3	820.56	819.00	-12.1	41,736	-0.03%
2024/05/10	3	804.67	22.9	805.73	802.00	-19.9	41,595	-0.05%
2024/05/09	1.9	798.72	1.1	801.77	796.00	0.8	41,926	0.00%
2024/05/08	1.1	794.11	4.1	799.24	802.00	-3	42,249	-0.01%
2024/05/07	0	0.00	9.3	796.77	800.00	-9.3	42,488	-0.02%
2024/05/06	1.3	789.00	3.3	791.20	786.00	-2	42,386	0.00%
2024/05/03	0.1	777.50	2.4	782.62	780.00	-2.2	42,528	-0.01%
2024/05/02	8	773.65	2	785.00	772.00	6	42,896	0.01%
2024/04/30	0.5	798.90	2.5	800.84	790.00	-2	42,664	0.00%
2024/04/29	2	791.48	8.3	793.65	795.00	-6.3	42,697	-0.01%
2024/04/26	2	788.00	6.4	786.41	782.00	-4.4	43,335	-0.01%
2024/04/25	9.7	767.69	0	768.71	766.00	9.7	45,474	0.02%
2024/04/24	2	782.42	9.5	778.81	783.00	-7.5	45,451	-0.02%
2024/04/23	3.6	754.60	4.5	755.95	754.00	-0.9	45,504	0.00%
2024/04/22	17.9	745.37	10.5	747.12	742.00	7.4	45,451	0.02%
2024/04/19	108.2	756.35	9.4	755.35	750.00	98.8	45,029	0.22%	大買/
2024/04/18	9.2	800.13	0	804.00	804.00	9.2	43,123	0.02%
2024/04/17	1.3	797.26	11.8	799.02	804.00	-10.4	42,797	-0.02%
2024/04/16	49.7	789.84	2.2	790.57	788.00	47.5	42,440	0.11%
2024/04/15	14.6	808.09	2.5	808.00	806.00	12.1	41,990	0.03%
2024/04/12	3.6	819.73	1.1	824.91	818.00	2.5	41,638	0.01%
2024/04/11	12.2	813.01	9.1	817.65	820.00	3.2	41,415	0.01%
2024/04/10	5.2	813.64	6.2	816.81	815.00	-1	41,251	0.00%
2024/04/09	2	818.95	61	803.88	819.00	-59	41,412	-0.14%
2024/04/08	0.3	785.88	1.1	783.59	783.00	-0.9	40,900	0.00%
2024/04/03	0.3	780.47	1	783.00	780.00	-0.7	40,670	0.00%
2024/04/02	2	787.50	3.8	787.11	790.00	-1.8	40,580	0.00%
2024/04/01	5.2	770.49	2.2	770.73	770.00	3	40,503	0.01%
2024/03/29	0.1	774.01	0.4	774.94	779.00	-0.3	40,421	0.00%
2024/03/28	1.6	770.84	0.1	774.98	769.00	1.5	40,274	0.00%
2024/03/27	2.5	781.39	1	782.97	779.00	1.4	40,132	0.00%
2024/03/26	0	785.24	4.8	786.73	782.00	-4.7	40,235	-0.01%
2024/03/25	1.1	780.38	1.1	783.90	780.00	-0.1	40,186	0.00%
2024/03/22	17.1	777.94	1.5	783.66	785.00	15.7	40,326	0.04%
2024/03/21	22	781.64	4.3	779.45	784.00	17.7	40,250	0.04%
2024/03/20	3.4	760.38	1.2	764.23	758.00	2.2	40,390	0.01%
2024/03/19	3.3	759.65	2.1	761.00	762.00	1.2	40,358	0.00%
2024/03/18	3.3	760.69	0	764.75	764.00	3.3	40,239	0.01%
2024/03/15	13.4	765.66	1.2	766.33	753.00	12.2	40,003	0.03%
2024/03/14	0.3	781.16	1.3	776.67	784.00	-0.9	39,238	0.00%
2024/03/13	7	778.71	13.3	779.70	779.00	-6.3	39,097	-0.02%
2024/03/12	5.5	765.09	2.2	756.73	770.00	3.3	38,832	0.01%
2024/03/11	14.6	766.08	4.3	766.74	766.00	10.3	38,223	0.03%
2024/03/08	7	789.51	8.6	783.39	784.00	-1.6	37,515	0.00%
2024/03/07	3.2	760.96	5.4	763.09	760.00	-2.2	36,513	-0.01%
2024/03/06	1.2	734.74	3.1	733.47	735.00	-2	35,786	-0.01%
2024/03/05	1.4	732.35	8.4	734.70	730.00	-7	35,845	-0.02%
2024/03/04	1	723.84	35.1	721.13	725.00	-34.1	35,187	-0.10%
2024/03/01	3.4	690.98	3	689.67	689.00	0.4	34,147	0.00%
2024/02/29	4.1	690.05	15.1	692.46	690.00	-10.9	34,066	-0.03%
2024/02/27	2	695.98	8	695.50	698.00	-6	33,328	-0.02%
2024/02/26	5.1	697.00	2.1	696.04	698.00	3	33,020	0.01%
2024/02/23	9.1	699.12	4.7	700.59	697.00	4.4	32,906	0.01%
2024/02/22	2.1	690.88	7.1	690.27	692.00	-5	32,731	-0.02%
2024/02/21	5.5	680.01	1.1	678.18	681.00	4.4	32,546	0.01%
2024/02/20	5.2	682.43	6.5	685.84	687.00	-1.2	32,404	0.00%
2024/02/19	8.2	677.92	1.3	678.33	678.00	6.9	32,373	0.02%
2024/02/16	8.6	687.93	0.3	689.84	683.00	8.3	32,637	0.03%
2024/02/15	4.4	696.69	22.4	698.30	697.00	-18	32,260	-0.06%
2024/02/05	3	643.67	4.8	644.42	646.00	-1.8	31,111	-0.01%
2024/02/02	1.1	630.94	1.1	634.84	635.00	0.1	30,594	0.00%
2024/02/01	3.8	622.77	5.8	622.45	628.00	-1.9	30,374	-0.01%
2024/01/31	2.5	631.26	1.2	632.49	628.00	1.3	29,881	0.00%
2024/01/30	0.2	643.59	0.7	645.45	642.00	-0.4	29,440	0.00%
2024/01/29	1	646.00	4.5	645.81	648.00	-3.5	29,324	-0.01%
2024/01/26	0.2	643.00	9.1	644.11	644.00	-8.8	29,119	-0.03%
2024/01/25	2	640.00	445.9	634.19	642.00	-443.9	28,924	-1.53%	大賣/鉅額交易
2024/01/24	0	627.00	7.6	628.14	627.00	-7.6	28,285	-0.03%
2024/01/23	1.1	625.94	7.4	626.31	628.00	-6.3	28,269	-0.02%
2024/01/22	2	628.49	6	628.83	626.00	-4	27,943	-0.01%
2024/01/19	7.1	623.17	65.7	620.16	626.00	-58.6	27,121	-0.22%
2024/01/18	0.1	587.00	1.6	587.01	588.00	-1.5	24,908	-0.01%
2024/01/17	0.1	580.20	1.3	581.80	581.00	-1.3	24,732	-0.01%
2024/01/16	1	581.13	1	581.00	580.00	0	24,272	0.00%
2024/01/15	7	589.43	2.2	587.61	586.00	4.8	24,197	0.02%
2024/01/12	0.1	585.00	2	586.00	584.00	-1.9	24,611	-0.01%
2024/01/11	0	584.30	1.1	586.20	586.00	-1.1	24,717	0.00%
2024/01/10	0	584.00	2	585.45	584.00	-2	24,757	-0.01%
2024/01/09	0	584.00	2.9	585.94	586.00	-2.9	24,846	-0.01%
2024/01/08	1	582.00	0.2	584.00	583.00	0.8	24,802	0.00%
2024/01/05	6.5	575.79	0	0.00	576.00	6.5	25,025	0.03%
2024/01/04	8	579.25	1.3	579.79	580.00	6.7	25,291	0.03%
2024/01/03	4.6	579.28	7.5	578.27	578.00	-2.9	25,813	-0.01%
2024/01/02	0.1	590.00	0.1	590.00	593.00	0	25,450	0.00%
2023/12/29	1.1	589.17	4.2	592.92	593.00	-3.1	25,432	-0.01%
2023/12/28	0	0.00	8.8	591.78	593.00	-8.8	25,597	-0.03%
2023/12/27	1	588.94	31.9	590.34	592.00	-30.8	25,414	-0.12%
2023/12/26	1.2	584.90	4.5	585.42	586.00	-3.3	25,282	-0.01%
2023/12/25	5	582.99	2.3	582.91	581.00	2.7	25,343	0.01%
2023/12/22	0.1	580.00	0	580.67	582.00	0.1	25,464	0.00%
2023/12/21	2.8	576.45	0	0.00	577.00	2.8	25,591	0.01%
2023/12/20	0	585.00	2.2	585.38	585.00	-2.2	25,461	-0.01%
2023/12/19	0	583.00	2.5	583.95	585.00	-2.4	25,310	-0.01%
2023/12/18	0	0.00	2.1	584.00	585.00	-2.1	25,370	-0.01%
2023/12/15	0	0.00	1.7	585.17	585.00	-1.7	25,345	-0.01%
2023/12/14	1.2	579.85	3.1	580.62	582.00	-1.9	24,755	-0.01%
2023/12/13	1.1	578.04	1	577.00	577.00	0.1	24,710	0.00%
2023/12/12	0	579.00	3.1	577.74	578.00	-3	25,035	-0.01%
2023/12/11	2	573.00	0.1	573.33	574.00	2	24,831	0.01%
2023/12/08	1	571.00	2.4	576.77	570.00	-1.4	24,645	-0.01%
2023/12/07	2.3	568.52	1.1	570.62	566.00	1.2	24,353	0.00%
2023/12/06	2	569.50	2	570.50	570.00	0	24,250	0.00%
2023/12/05	4.1	568.52	3	567.02	570.00	1.1	24,146	0.00%
2023/12/04	2.2	576.67	1.2	580.52	574.00	1	24,120	0.00%
2023/12/01	1	579.00	1.2	574.50	579.00	-0.2	23,907	0.00%
2023/11/30	0.5	572.44	0	0.00	577.00	0.5	23,643	0.00%
2023/11/29	2.4	574.25	0	0.00	574.00	2.4	23,015	0.01%
2023/11/28	0.1	574.00	1	570.10	575.00	-0.9	22,828	0.00%
2023/11/27	1.4	569.74	0.5	570.00	568.00	0.9	23,063	0.00%
2023/11/24	0.1	575.00	0.1	575.00	575.00	0	23,006	0.00%
2023/11/23	0.2	576.00	1.6	575.26	578.00	-1.4	23,014	-0.01%
2023/11/22	1.1	576.04	0	0.00	577.00	1.1	22,923	0.00%
2023/11/21	3	584.65	0.8	583.46	585.00	2.2	22,959	0.01%
2023/11/20	0	0.00	2	576.48	577.00	-2	22,748	-0.01%
2023/11/17	0	580.12	1.8	581.03	580.00	-1.7	22,725	-0.01%
2023/11/16	0.1	579.00	7.4	580.44	583.00	-7.3	22,602	-0.03%
2023/11/15	1.1	580.83	28.6	580.78	581.00	-27.5	22,408	-0.12%
2023/11/14	1	573.00	7.9	573.96	572.00	-6.9	21,864	-0.03%
2023/11/13	7.2	572.95	14.3	573.76	571.00	-7.1	21,885	-0.03%
2023/11/10	1	555.98	4.2	556.80	557.00	-3.2	21,625	-0.01%
2023/11/09	2.4	554.64	16	555.37	557.00	-13.6	21,644	-0.06%
2023/11/08	0.1	553.00	3.3	555.23	556.00	-3.2	21,773	-0.01%
2023/11/07	0	553.00	1.4	552.55	555.00	-1.4	21,811	-0.01%
2023/11/06	0.2	550.00	6.2	554.48	550.00	-6	21,863	-0.03%
2023/11/03	5.1	547.02	6.6	548.54	549.00	-1.4	21,616	-0.01%
2023/11/02	2.1	544.80	9.2	539.80	547.00	-7.2	21,676	-0.03%
2023/11/01	3.1	528.73	2	532.50	528.00	1.1	21,426	0.01%
2023/10/31	11.2	529.20	4	528.00	529.00	7.2	21,637	0.03%
2023/10/30	2	530.52	0	0.00	532.00	2	21,635	0.01%
2023/10/27	0	533.00	0.1	534.00	533.00	-0.1	21,549	0.00%
2023/10/26	3.2	533.33	1	532.00	531.00	2.2	21,691	0.01%
2023/10/25	1	548.00	2.3	546.13	544.00	-1.3	21,530	-0.01%
2023/10/24	1	542.00	4	543.75	544.00	-3	21,458	-0.01%
2023/10/23	1.3	547.43	0.1	548.00	544.00	1.2	21,430	0.01%
2023/10/20	2	548.50	4.7	552.99	556.00	-2.7	21,377	-0.01%
2023/10/19	0	0.00	5.1	546.19	546.00	-5.1	21,032	-0.02%
2023/10/18	3	543.89	6.2	541.06	540.00	-3.2	21,428	-0.01%
2023/10/17	3	550.67	4.6	550.24	551.00	-1.6	21,240	-0.01%
2023/10/16	0.1	544.61	1	545.00	545.00	-0.9	21,309	0.00%
2023/10/13	0.3	549.09	3.3	550.57	553.00	-3	21,326	-0.01%
2023/10/12	2.2	549.79	3.8	547.24	550.00	-1.6	21,037	-0.01%
2023/10/11	2.5	542.40	33.9	543.29	544.00	-31.4	20,854	-0.15%
2023/10/06	0.1	531.00	1.3	531.08	532.00	-1.2	20,500	-0.01%
2023/10/05	1	523.11	2	527.01	528.00	-1	20,505	0.00%
2023/10/04	15.3	520.18	1	521.00	520.00	14.3	20,386	0.07%
2023/10/03	1.5	530.91	2	529.50	529.00	-0.5	20,221	0.00%
2023/10/02	2	532.00	8.1	531.98	533.00	-6.1	20,293	-0.03%
2023/09/28	5.5	522.89	3.3	524.08	523.00	2.3	20,345	0.01%
2023/09/27	7.4	520.62	0	522.00	522.00	7.4	20,265	0.04%
2023/09/26	138.3	520.26	4	519.50	519.00	134.3	20,271	0.66%	大買/鉅額交易
2023/09/25	10.3	525.07	0	526.00	525.00	10.2	20,079	0.05%
2023/09/22	19.5	522.75	9.4	522.56	522.00	10	20,171	0.05%
2023/09/21	129.9	528.32	0	0.00	527.00	129.9	19,970	0.65%	大買/鉅額交易
2023/09/20	71.7	535.58	2	536.50	535.00	69.7	19,742	0.35%
2023/09/19	3.6	539.13	1.1	538.05	538.00	2.6	19,690	0.01%
2023/09/18	7.6	541.74	0	0.00	540.00	7.6	19,827	0.04%
2023/09/15	0	550.00	4	552.00	558.00	-4	19,578	-0.02%
2023/09/14	0	549.00	4.1	548.22	550.00	-4.1	19,139	-0.02%
2023/09/13	1.3	542.40	1	548.00	541.00	0.3	19,092	0.00%
2023/09/12	6.1	538.31	12.4	541.38	544.00	-6.3	19,458	-0.03%
2023/09/11	7.3	536.78	4.1	536.78	536.00	3.2	19,647	0.02%
2023/09/08	89.5	537.15	1	537.00	539.00	88.5	19,796	0.45%
2023/09/07	21.5	543.47	0	0.00	542.00	21.5	20,476	0.10%
2023/09/06	0	553.40	1	553.00	550.00	-1	20,571	0.00%
2023/09/05	0.2	551.95	0	0.00	552.00	0.2	20,653	0.00%
2023/09/04	0	0.00	4.1	555.25	557.00	-4.1	20,834	-0.02%
2023/09/01	3	545.05	1.1	549.08	548.00	1.9	21,135	0.01%
2023/08/31	4.2	550.54	6.6	550.03	549.00	-2.4	21,244	-0.01%
2023/08/30	4	556.75	8.1	556.63	555.00	-4.1	20,850	-0.02%
2023/08/29	0.2	549.00	0	0.00	552.00	0.2	21,101	0.00%
2023/08/28	1	547.06	2	552.00	549.00	-1	21,334	0.00%
2023/08/25	20.8	547.96	0	551.00	546.00	20.7	22,536	0.09%
2023/08/24	0.2	559.33	2.6	561.44	564.00	-2.4	22,803	-0.01%
2023/08/23	2.2	550.24	6	552.00	552.00	-3.8	23,325	-0.02%
2023/08/22	3.1	540.02	2	542.99	541.00	1.1	24,576	0.00%
2023/08/21	0.3	538.32	0	0.00	537.00	0.3	25,396	0.00%
2023/08/18	6.1	540.85	1	542.00	539.00	5.1	25,437	0.02%
2023/08/17	1.6	544.99	0.1	546.00	544.00	1.5	25,471	0.01%
2023/08/16	33.3	537.43	6	540.33	542.00	27.3	25,376	0.11%
2023/08/15	2.1	542.00	1	542.00	542.00	1.1	25,440	0.00%
2023/08/14	47.8	539.62	3	540.67	541.00	44.8	25,923	0.17%
2023/08/11	0.6	550.07	0	556.00	546.00	0.5	26,265	0.00%
2023/08/10	2.1	552.06	1.4	551.44	551.00	0.7	26,324	0.00%
2023/08/09	0	553.00	0	555.00	554.00	0	26,248	0.00%
2023/08/08	4.5	554.97	0.1	554.00	552.00	4.4	26,315	0.02%
2023/08/07	2.1	557.09	0.2	559.05	558.00	1.9	26,222	0.01%
2023/08/04	4	554.86	0.9	556.00	554.00	3.1	26,296	0.01%
2023/08/02	1	561.11	0	561.00	561.00	0.9	26,129	0.00%
2023/08/01	0	0.00	1.4	566.79	567.00	-1.4	25,890	-0.01%
2023/07/31	0.2	564.99	0.1	569.00	565.00	0.1	25,744	0.00%
2023/07/28	0.4	569.44	0.1	570.00	567.00	0.3	25,560	0.00%
2023/07/27	1.4	568.92	1.1	568.95	569.00	0.4	25,440	0.00%
2023/07/26	0.4	567.59	1.2	566.53	566.00	-0.8	25,492	0.00%
2023/07/25	0.3	567.94	0.8	568.11	569.00	-0.5	25,684	0.00%
2023/07/24	1.1	557.29	2	559.50	558.00	-0.9	25,850	0.00%
2023/07/21	8.1	560.18	1	560.00	560.00	7.1	25,950	0.03%
2023/07/20	6.2	579.07	0.3	580.25	579.00	6	25,786	0.02%
2023/07/19	0	582.49	3.9	582.62	581.00	-3.9	25,816	-0.01%
2023/07/18	2.2	584.89	7.1	582.99	581.00	-4.9	25,858	-0.02%
2023/07/17	1	588.00	2.3	589.72	591.00	-1.3	25,796	-0.01%
2023/07/14	1	588.03	4.6	590.45	591.00	-3.6	25,918	-0.01%
2023/07/13	0	586.74	7	587.63	585.00	-7	25,786	-0.03%
2023/07/12	3	574.33	0	0.00	578.00	3	25,606	0.01%
2023/07/11	1.1	574.82	2.1	575.49	577.00	-1	25,648	0.00%
2023/07/10	0.3	565.40	0	570.10	565.00	0.2	25,775	0.00%
2023/07/07	7.2	566.45	0.3	567.00	565.00	6.9	25,865	0.03%
2023/07/06	10.7	566.20	0.1	568.00	565.00	10.6	25,930	0.04%
2023/07/05	3.1	580.00	2	589.00	582.00	1.1	25,578	0.00%
2023/07/04	2	582.00	8.1	583.25	585.00	-6.1	25,472	-0.02%
2023/07/03	2	577.01	3	579.00	579.00	-1	25,609	0.00%
2023/06/30	1.2	568.27	15.1	572.91	576.00	-13.9	25,755	-0.05%
2023/06/29	2	577.00	0.2	577.33	573.00	1.9	25,697	0.01%
2023/06/28	0.1	572.67	5.1	573.60	574.00	-5	25,703	-0.02%
2023/06/27	1.1	574.95	1	572.04	572.00	0	25,687	0.00%
2023/06/26	1.3	576.11	7	576.57	574.00	-5.8	25,597	-0.02%
2023/06/21	0.5	580.80	9.2	581.00	581.00	-8.7	25,510	-0.03%
2023/06/20	0	583.00	2.4	582.51	583.00	-2.4	25,594	-0.01%
2023/06/19	1.3	583.05	1.8	583.17	583.00	-0.5	26,029	0.00%
2023/06/16	1.2	585.87	0	0.00	589.00	1.2	26,095	0.00%
2023/06/15	1.3	588.83	0.4	589.85	591.00	0.9	25,657	0.00%
2023/06/14	4.1	587.75	3.1	588.02	590.00	1	25,753	0.00%
2023/06/13	2.2	590.00	23.8	591.41	593.00	-21.6	25,726	-0.08%
2023/06/12	2	573.50	5.5	572.70	574.00	-3.5	25,178	-0.01%
2023/06/09	0	0.00	0.5	564.62	565.00	-0.5	25,079	0.00%
2023/06/08	3.1	558.32	0.2	561.47	559.00	2.9	25,120	0.01%
2023/06/07	2.1	565.57	5.8	566.24	568.00	-3.7	25,136	-0.01%
2023/06/06	0	0.00	8.4	559.66	560.00	-8.4	25,036	-0.03%
2023/06/05	0.1	555.93	1	556.95	555.00	-0.8	25,107	0.00%
2023/06/02	1	558.00	13.3	561.51	562.00	-12.3	25,241	-0.05%
2023/06/01	1	551.03	0.4	551.00	551.00	0.6	25,103	0.00%
2023/05/31	2.1	557.42	11.4	559.61	558.00	-9.3	25,083	-0.04%
2023/05/30	2	564.50	3.3	564.73	566.00	-1.3	24,007	-0.01%
2023/05/29	0.2	565.17	6.3	567.75	568.00	-6.1	23,997	-0.03%
2023/05/26	3	565.67	36.1	565.07	566.00	-33.1	23,782	-0.14%
2023/05/25	0	539.50	26.5	541.35	543.00	-26.4	22,609	-0.12%
2023/05/24	1.1	524.00	3.9	526.41	525.00	-2.9	21,955	-0.01%
2023/05/23	1	526.02	8.5	529.87	530.00	-7.5	21,862	-0.03%
2023/05/22	0.1	529.00	11.5	530.09	531.00	-11.5	21,870	-0.05%
2023/05/19	0	530.00	16.6	531.45	532.00	-16.6	22,050	-0.08%
2023/05/18	0	0.00	8.7	530.22	530.00	-8.7	22,015	-0.04%
2023/05/17	1	520.00	10.6	516.00	519.00	-9.6	22,326	-0.04%
2023/05/16	1	501.00	9	505.55	505.00	-8	22,000	-0.04%
2023/05/15	0.2	497.06	0	498.00	495.50	0.2	22,027	0.00%
2023/05/12	0.1	500.40	0.1	502.00	496.00	0	22,278	0.00%
2023/05/11	0.1	500.40	0.1	502.00	499.00	0	22,285	0.00%
2023/05/10	3.4	504.60	1.9	502.39	503.00	1.6	22,646	0.01%
2023/05/09	5.1	506.98	2.3	508.87	510.00	2.8	22,723	0.01%
2023/05/08	0	504.00	0	0.00	504.00	0	22,966	0.00%
2023/05/05	0	499.50	0.1	500.00	500.00	0	23,305	0.00%
2023/05/04	1.1	498.55	0	0.00	498.00	1.1	23,897	0.00%
2023/05/03	0.4	497.60	1	496.00	496.00	-0.6	24,239	0.00%
2023/05/02	2.1	501.93	1.1	499.10	501.00	1	25,256	0.00%
2023/04/28	4.3	499.29	5.1	500.97	502.00	-0.8	27,073	0.00%
2023/04/27	31	491.77	4.1	494.03	493.50	26.9	27,121	0.10%
2023/04/26	7.6	492.32	0.1	493.50	491.50	7.5	27,201	0.03%
2023/04/25	10.1	500.18	3.6	498.45	498.00	6.5	27,974	0.02%
2023/04/24	6.5	505.80	1.1	507.05	507.00	5.5	27,708	0.02%
2023/04/21	4	515.00	2.5	516.28	511.00	1.5	27,776	0.01%
2023/04/20	1.2	511.33	8	514.50	513.00	-6.8	27,903	-0.02%
2023/04/19	3.6	510.90	0.4	512.00	510.00	3.2	28,393	0.01%
2023/04/18	1	515.05	0	517.00	515.00	1	28,390	0.00%
2023/04/17	2.4	515.26	2.7	517.52	520.00	-0.3	28,529	0.00%
2023/04/14	11.1	517.91	1.7	516.93	516.00	9.5	28,605	0.03%
2023/04/13	8.1	514.38	0.1	518.00	510.00	8	28,552	0.03%
2023/04/12	2.4	518.20	0	0.00	520.00	2.4	28,488	0.01%
2023/04/11	3.3	523.16	3.1	525.98	524.00	0.2	28,475	0.00%
2023/04/10	5.3	532.19	2	529.00	529.00	3.3	28,640	0.01%
2023/04/07	1	530.00	4.3	531.90	531.00	-3.3	28,687	-0.01%
2023/04/06	0.1	527.00	15.1	529.53	530.00	-15	28,691	-0.05%
2023/03/31	0.1	535.00	0.1	534.31	533.00	0	28,682	0.00%
2023/03/30	3	533.67	5.3	535.32	535.00	-2.3	28,524	-0.01%
2023/03/29	1	530.00	8.3	529.37	530.00	-7.3	28,807	-0.03%
2023/03/28	3.2	525.01	2.1	525.47	525.00	1.1	29,037	0.00%
2023/03/27	2.1	532.95	1.7	533.57	531.00	0.4	29,101	0.00%
2023/03/24	0	0.00	7	537.98	539.00	-7	29,626	-0.02%
2023/03/23	0	529.77	5.4	537.59	538.00	-5.4	29,664	-0.02%
2023/03/22	3.2	530.86	17	529.70	533.00	-13.8	29,729	-0.05%
2023/03/20	0	512.00	1.3	513.88	512.00	-1.2	29,623	0.00%
2023/03/17	0	0.00	14.1	515.21	518.00	-14.1	29,857	-0.05%
2023/03/16	7.5	505.83	1.1	505.18	505.00	6.4	29,759	0.02%
2023/03/15	4.1	513.02	0.1	514.18	511.00	4	30,002	0.01%
2023/03/14	2.8	510.92	0	0.00	510.00	2.8	30,291	0.01%
2023/03/13	3.3	514.57	0.6	514.00	516.00	2.7	30,423	0.01%
2023/03/10	6.5	513.00	0.2	513.00	513.00	6.3	30,537	0.02%
2023/03/09	0	0.00	4.1	523.75	522.00	-4.1	30,832	-0.01%
2023/03/08	1.1	520.02	7.3	521.47	521.00	-6.2	31,424	-0.02%
2023/03/07	0	521.00	10.3	523.14	524.00	-10.3	31,652	-0.03%
2023/03/06	0.2	522.00	2.1	522.48	521.00	-1.9	31,886	-0.01%
2023/03/03	7.1	521.94	1.2	523.10	516.00	5.9	32,186	0.02%
2023/03/02	5.1	517.63	1.5	519.53	519.00	3.6	32,254	0.01%
2023/03/01	1	504.25	18.7	517.79	522.00	-17.6	32,536	-0.05%
2023/02/24	11.2	515.54	2	520.98	511.00	9.1	32,498	0.03%
2023/02/23	0.2	518.52	2	513.30	518.00	-1.8	32,298	-0.01%
2023/02/22	17	506.93	0.3	507.20	507.00	16.8	32,473	0.05%
2023/02/21	4.2	515.00	5.4	515.62	516.00	-1.1	32,815	0.00%
2023/02/20	3.1	514.80	2.6	515.96	517.00	0.5	34,018	0.00%
2023/02/17	26.4	518.19	8.1	518.00	518.00	18.3	35,571	0.05%
2023/02/16	11.5	528.47	2.2	527.05	528.00	9.3	36,136	0.03%
2023/02/15	18.4	525.58	10.2	526.44	525.00	8.2	36,969	0.02%
2023/02/14	8.1	544.98	7.2	544.56	545.00	1	36,474	0.00%
2023/02/13	5.2	539.26	1.5	540.00	541.00	3.7	36,980	0.01%
2023/02/10	7.4	543.37	28.4	543.87	545.00	-21	37,131	-0.06%
2023/02/09	0	539.00	11.4	539.56	540.00	-11.4	37,247	-0.03%
2023/02/08	0	0.00	11.6	536.96	540.00	-11.6	37,407	-0.03%
2023/02/07	4.7	523.24	0.2	525.97	523.00	4.5	37,484	0.01%
2023/02/06	17.4	529.52	21.1	530.00	526.00	-3.7	37,468	-0.01%
2023/02/03	0.2	538.94	28.2	540.66	542.00	-28	37,646	-0.07%
2023/02/02	1.2	538.91	42.7	539.90	540.00	-41.5	37,759	-0.11%
2023/02/01	0.4	524.69	1.1	529.70	530.00	-0.8	37,711	0.00%
2023/01/31	14.7	528.12	0.1	528.00	522.00	14.6	37,910	0.04%
2023/01/30	3.1	536.03	70.2	539.87	543.00	-67.1	37,683	-0.18%
2023/01/17	5.1	501.19	4.2	502.47	503.00	0.9	36,883	0.00%
2023/01/16	3.1	504.61	19.3	504.74	505.00	-16.2	37,198	-0.04%
2023/01/13	11	501.00	31.6	501.44	500.00	-20.6	37,224	-0.06%
2023/01/12	0.1	486.49	4.2	486.92	486.50	-4.2	36,813	-0.01%
2023/01/11	6.1	483.50	6.1	484.15	484.50	0	37,236	0.00%
2023/01/10	6.1	483.60	13.3	485.36	486.00	-7.2	37,553	-0.02%
2023/01/09	1.2	480.35	20.1	474.00	481.00	-18.9	37,698	-0.05%
2023/01/06	4	455.88	7	458.71	458.50	-3	37,829	-0.01%
2023/01/05	6	458.33	7.1	457.63	458.50	-1	38,114	0.00%
2023/01/04	9.3	451.81	8.5	453.00	449.50	0.8	38,613	0.00%
2023/01/03	3.6	447.95	22.5	451.31	453.00	-19	39,888	-0.05%
2022/12/30	12.3	453.24	2.6	449.53	448.50	9.7	40,170	0.02%
2022/12/29	15.7	443.55	7	444.73	446.00	8.6	40,314	0.02%
2022/12/28	13.1	449.97	1.3	448.17	451.00	11.8	40,705	0.03%
2022/12/27	5.5	460.42	1.2	457.65	457.00	4.3	40,835	0.01%
2022/12/26	2.4	456.01	0.1	456.08	456.50	2.3	41,264	0.01%
2022/12/23	12.1	455.87	0	0.00	455.00	12.1	41,920	0.03%
2022/12/22	1.2	466.76	0.4	465.98	468.00	0.8	42,189	0.00%
2022/12/21	13.3	458.81	4	459.63	459.00	9.3	42,527	0.02%
2022/12/20	7.1	460.98	60	460.92	457.50	-52.9	42,340	-0.12%
2022/12/19	9.6	466.51	2	467.00	466.50	7.6	42,359	0.02%
2022/12/16	23.8	468.34	1	471.00	471.00	22.8	42,503	0.05%
2022/12/15	3.3	477.44	1.4	479.74	480.50	2	42,205	0.00%
2022/12/14	0.2	478.40	1.1	479.14	480.50	-0.9	42,204	0.00%
2022/12/13	0.6	472.81	1	475.40	471.50	-0.5	42,024	0.00%
2022/12/12	3.3	475.34	0	0.00	475.00	3.3	41,755	0.01%
2022/12/09	1	478.00	6	481.33	481.50	-5	42,057	-0.01%
2022/12/08	23.6	471.05	1	470.50	471.50	22.6	42,010	0.05%
2022/12/07	31.3	478.14	1	479.98	475.00	30.3	41,933	0.07%
2022/12/06	1.4	480.02	1.4	485.21	478.00	0	41,599	0.00%
2022/12/05	2.4	489.61	0.2	494.67	489.00	2.3	41,283	0.01%
2022/12/02	1.6	491.54	1.1	492.27	492.50	0.5	41,276	0.00%
2022/12/01	2.6	505.89	5.5	503.34	498.50	-2.9	41,382	-0.01%
2022/11/30	1	485.51	2	486.51	490.00	-1	40,964	0.00%
2022/11/29	3.6	481.16	13.2	482.79	487.00	-9.6	40,277	-0.02%
2022/11/28	7.1	484.68	10.4	484.22	480.50	-3.3	40,140	-0.01%
2022/11/25	1.2	494.69	6.2	496.83	498.00	-5	40,144	-0.01%
2022/11/24	0.1	494.55	30.8	494.34	496.00	-30.7	40,134	-0.08%
2022/11/23	5.5	491.89	6.1	492.00	492.00	-0.7	40,081	0.00%
2022/11/22	3.7	487.11	6.3	486.77	491.00	-2.6	39,966	-0.01%
2022/11/21	5.9	483.19	4.2	484.26	482.00	1.7	39,560	0.00%
2022/11/18	3.9	492.02	6.5	490.90	487.00	-2.6	39,221	-0.01%
2022/11/17	27.2	478.97	32.1	479.70	485.00	-4.9	38,864	-0.01%
2022/11/16	27.9	490.36	14	485.08	487.00	13.9	38,432	0.04%
2022/11/15	14.5	478.17	47.1	469.45	480.00	-32.6	37,352	-0.09%
2022/11/14	7.2	445.58	7.7	447.29	445.00	-0.5	35,699	0.00%
2022/11/11	0	437.75	43.2	439.14	441.50	-43.2	34,964	-0.12%
2022/11/10	9.5	408.31	4	408.13	407.50	5.5	34,084	0.02%
2022/11/09	23.9	411.20	16.5	410.83	417.00	7.4	33,896	0.02%
2022/11/08	0.8	397.98	38.2	397.47	399.00	-37.4	33,380	-0.11%
2022/11/07	3.6	391.77	27.5	390.34	390.00	-24	33,175	-0.07%
2022/11/04	6.5	380.39	0	382.00	382.00	6.5	32,981	0.02%
2022/11/03	46.8	384.84	0.1	385.00	384.00	46.7	32,855	0.14%
2022/11/02	12.2	394.14	4.2	391.81	395.00	8	32,546	0.02%
2022/11/01	4.4	389.28	26.3	391.79	391.50	-21.9	32,493	-0.07%
2022/10/31	1.1	387.63	7.7	388.39	390.00	-6.6	32,349	-0.02%
2022/10/28	10.2	377.53	0.1	376.75	379.50	10.1	32,143	0.03%
2022/10/27	0.3	386.00	31.2	386.62	385.50	-31	31,934	-0.10%
2022/10/26	3.5	374.77	12.3	377.56	376.00	-8.8	31,837	-0.03%
2022/10/25	45.4	374.92	5.2	373.98	371.00	40.2	31,259	0.13%
2022/10/24	44.6	389.52	5.8	388.31	387.00	38.8	30,471	0.13%
2022/10/21	25.5	390.72	5	389.50	389.50	20.5	30,258	0.07%
2022/10/20	24	389.08	11.1	389.99	397.50	12.9	29,946	0.04%
2022/10/19	17	397.57	0	0.00	395.50	17	29,365	0.06%
2022/10/18	12.4	402.45	20.3	404.49	407.00	-7.9	28,847	-0.03%
2022/10/17	7.9	398.11	5.3	400.86	397.00	2.6	28,600	0.01%
2022/10/14	12.6	413.77	30.4	413.00	412.00	-17.8	28,282	-0.06%
2022/10/13	41.5	398.43	15	398.27	395.00	26.5	27,964	0.09%
2022/10/12	32.8	398.21	7	397.86	397.50	25.8	27,663	0.09%
2022/10/11	57.1	406.61	9.3	403.23	401.50	47.8	27,423	0.17%
2022/10/07	6.9	440.75	0	0.00	438.00	6.9	26,691	0.03%
2022/10/06	1	448.46	15.2	449.50	451.00	-14.2	26,693	-0.05%
2022/10/05	1.8	448.00	13	447.95	445.00	-11.2	26,921	-0.04%
2022/10/04	11.5	429.26	2	428.86	429.00	9.5	26,530	0.04%
2022/10/03	3.5	418.41	0.2	419.23	417.00	3.3	26,223	0.01%
2022/09/30	5.8	424.20	7.4	424.95	422.00	-1.5	26,254	-0.01%
2022/09/29	10.4	438.25	1.4	435.41	435.00	9	26,253	0.03%
2022/09/28	8.9	443.58	6.4	441.02	438.00	2.5	26,244	0.01%
2022/09/27	5.7	448.59	5.1	449.82	448.00	0.6	26,506	0.00%
2022/09/26	3.7	446.63	2.2	446.21	446.50	1.4	26,962	0.01%
2022/09/23	24.2	458.04	2.3	455.26	455.00	21.9	27,451	0.08%
2022/09/22	9.4	462.00	7.2	463.99	464.50	2.2	27,727	0.01%
2022/09/21	5.6	472.08	0	471.50	471.00	5.6	27,741	0.02%
2022/09/20	2.1	471.25	9.2	476.49	476.50	-7	27,593	-0.03%
2022/09/19	7.9	471.11	2	471.00	467.00	5.9	27,894	0.02%
2022/09/16	9.9	470.47	1	470.50	472.00	8.9	28,073	0.03%
2022/09/15	11.4	476.84	6.2	479.49	476.50	5.3	28,147	0.02%
2022/09/14	5.2	480.35	1	477.50	480.00	4.2	28,278	0.02%
2022/09/13	0.1	493.27	0.1	493.50	493.00	0	28,455	0.00%
2022/09/12	0.1	488.94	4.1	488.39	486.50	-4	28,749	-0.01%
2022/09/08	7.7	474.07	2	474.00	475.00	5.7	29,113	0.02%
2022/09/07	27.2	475.97	4.1	473.84	472.50	23.1	29,096	0.08%
2022/09/06	6.1	488.02	1.1	488.95	489.00	5	29,112	0.02%
2022/09/05	3.3	485.52	5	487.10	486.00	-1.7	29,439	-0.01%
2022/09/02	7.7	486.63	2.4	487.03	485.00	5.4	29,720	0.02%
2022/09/01	17.7	492.44	4.2	491.48	490.50	13.5	29,578	0.05%
2022/08/31	4.1	494.67	6.1	499.26	505.00	-2	29,198	-0.01%
2022/08/30	8.8	497.71	0.1	498.50	496.00	8.7	28,856	0.03%
2022/08/29	16.1	497.95	0.2	500.00	498.50	15.9	28,778	0.06%
2022/08/26	0.1	512.68	1.7	513.70	512.00	-1.6	28,629	-0.01%
2022/08/25	0.1	509.60	3.6	508.91	508.00	-3.5	28,769	-0.01%
2022/08/24	2.1	504.01	0	0.00	503.00	2.1	29,098	0.01%
2022/08/23	5.3	504.02	1.1	504.09	504.00	4.2	30,061	0.01%
2022/08/22	2.6	511.36	0.3	512.00	510.00	2.3	30,315	0.01%
2022/08/19	4.1	519.54	1.1	522.01	519.00	3.1	30,432	0.01%
2022/08/18	1.2	520.03	0	0.00	520.00	1.2	30,670	0.00%
2022/08/17	0	0.00	1.7	525.45	527.00	-1.7	30,742	-0.01%
2022/08/16	0.4	524.49	0.2	524.39	525.00	0.2	30,586	0.00%
2022/08/15	3.3	523.00	5.3	523.32	523.00	-2	30,524	-0.01%
2022/08/12	1.2	516.83	5.2	516.57	517.00	-4	30,547	-0.01%
2022/08/11	0.2	512.00	19.3	512.87	514.00	-19	30,704	-0.06%
2022/08/10	20	501.07	3	500.00	500.00	17	30,818	0.06%
2022/08/09	11	507.37	12.4	509.92	510.00	-1.4	30,879	0.00%
2022/08/08	8	511.26	7.6	511.82	512.00	0.4	30,879	0.00%
2022/08/05	0	507.00	18.8	512.93	516.00	-18.8	31,041	-0.06%
2022/08/04	6.1	497.44	8	499.06	500.00	-2	31,033	-0.01%
2022/08/03	6	496.09	10.2	499.33	501.00	-4.2	31,051	-0.01%
2022/08/02	14.9	490.94	6	491.92	492.00	8.9	31,285	0.03%
2022/08/01	6.2	503.15	3.6	503.58	504.00	2.6	31,013	0.01%
2022/07/29	2.3	507.97	4.1	507.75	509.00	-1.8	31,151	-0.01%
2022/07/28	15.2	503.44	6.8	502.57	501.00	8.3	31,006	0.03%
2022/07/27	1.1	492.45	2.2	495.97	502.00	-1.1	30,718	0.00%
2022/07/26	2.4	493.13	2.5	493.60	495.00	-0.2	30,869	0.00%
2022/07/25	4.1	499.88	1	501.00	499.50	3.1	31,179	0.01%
2022/07/22	7.2	502.43	10.4	502.13	503.00	-3.2	31,681	-0.01%
2022/07/21	13	495.62	21.1	498.80	501.00	-8.1	32,190	-0.03%
2022/07/20	6	497.58	13.7	498.72	495.00	-7.7	32,415	-0.02%
2022/07/19	8.2	490.30	5.4	489.41	491.00	2.8	32,545	0.01%
2022/07/18	16.3	492.78	7.3	495.02	495.50	9	32,701	0.03%
2022/07/15	11.6	487.44	12.3	489.01	492.50	-0.7	32,356	0.00%
2022/07/14	6.1	471.39	3.6	468.48	475.00	2.5	31,952	0.01%
2022/07/13	6.7	470.15	16.4	470.11	470.50	-9.7	31,697	-0.03%
2022/07/12	2.5	450.24	0	454.00	449.50	2.5	31,226	0.01%
2022/07/11	4.1	465.96	0.2	463.00	462.00	3.9	31,311	0.01%
2022/07/08	1.9	465.69	4.3	463.85	467.00	-2.4	31,263	-0.01%
2022/07/07	2.3	456.21	8.4	450.03	457.50	-6.1	31,229	-0.02%
2022/07/06	2.7	440.08	2.4	442.40	435.50	0.3	30,937	0.00%
2022/07/05	11.9	440.35	3.5	444.13	446.00	8.4	30,873	0.03%
2022/07/04	9	444.91	6.2	444.66	440.00	2.8	30,506	0.01%
2022/07/01	21	462.32	16.5	460.64	453.50	4.5	30,347	0.01%
2022/06/30	14.1	481.13	20	480.50	476.00	-5.9	29,946	-0.02%
2022/06/29	2	496.02	2	494.98	491.00	-0.1	29,671	0.00%
2022/06/28	1.2	497.54	0	0.00	497.50	1.2	29,540	0.00%
2022/06/27	2	502.01	8.7	502.14	498.50	-6.7	29,972	-0.02%
2022/06/24	4.1	489.50	8.1	490.31	486.50	-4	29,589	-0.01%
2022/06/23	15.1	488.29	1.7	486.82	485.50	13.4	29,563	0.05%
2022/06/22	11.9	497.56	0.1	496.50	494.50	11.8	29,273	0.04%
2022/06/21	13.9	502.60	3.3	501.65	505.00	10.6	29,091	0.04%
2022/06/20	8.4	498.25	1	497.00	498.00	7.4	28,969	0.03%
2022/06/17	15.3	501.53	3.1	501.65	501.00	12.2	28,737	0.04%
2022/06/16	4.6	513.38	5.2	510.03	508.00	-0.7	28,369	0.00%
2022/06/15	10.9	509.86	4	511.00	509.00	6.9	28,692	0.02%
2022/06/14	17.6	509.72	4.2	513.90	513.00	13.5	29,113	0.05%
2022/06/13	20.7	517.09	3	515.00	516.00	17.7	29,231	0.06%
2022/06/10	5.7	530.85	0	533.00	530.00	5.7	29,915	0.02%
2022/06/09	2.2	539.95	0	0.00	541.00	2.2	30,121	0.01%
2022/06/08	1	539.05	1.1	543.02	544.00	-0.1	30,495	0.00%
2022/06/07	2.2	534.07	0.1	534.00	535.00	2.2	30,939	0.01%
2022/06/06	0	543.00	0.1	542.00	540.00	0	31,482	0.00%
2022/06/02	1.3	542.12	0.3	542.00	540.00	1	32,503	0.00%
2022/06/01	2.2	549.35	11.4	552.67	549.00	-9.1	33,586	-0.03%
2022/05/31	4	542.27	1.3	558.54	560.00	2.7	34,031	0.01%
2022/05/30	0	0.00	6.5	540.98	547.00	-6.5	33,392	-0.02%
2022/05/27	0	0.00	9.6	525.63	530.00	-9.6	33,493	-0.03%
2022/05/26	7.8	517.15	2.1	514.02	514.00	5.8	34,140	0.02%
2022/05/25	2.1	524.58	0	0.00	524.00	2.1	35,151	0.01%
2022/05/24	8.4	522.88	3	526.00	520.00	5.4	36,006	0.01%
2022/05/23	0.1	530.67	0	531.80	528.00	0	36,242	0.00%
2022/05/20	3	527.00	2.1	529.04	530.00	0.9	36,525	0.00%
2022/05/19	8.7	521.58	2.6	523.69	522.00	6.1	36,544	0.02%
2022/05/18	13.4	537.68	9.2	540.53	538.00	4.2	36,409	0.01%
2022/05/17	9	524.23	13.7	528.38	530.00	-4.7	36,201	-0.01%
2022/05/16	10	520.40	13.4	520.99	520.00	-3.4	36,213	-0.01%
2022/05/13	8.3	509.33	2.5	511.64	511.00	5.8	36,226	0.02%
2022/05/12	21.4	511.61	2.1	513.14	505.00	19.3	36,205	0.05%
2022/05/11	9.6	521.00	6.4	522.82	521.00	3.2	36,111	0.01%
2022/05/10	15.7	508.96	36.6	509.14	518.00	-21	36,236	-0.06%
2022/05/09	15.8	522.04	0.1	522.83	520.00	15.7	36,043	0.04%
2022/05/06	14.9	528.91	1.1	529.00	528.00	13.7	36,311	0.04%
2022/05/05	0	541.00	3.2	541.07	542.00	-3.2	36,719	-0.01%
2022/05/04	9.6	533.29	6	534.01	534.00	3.5	36,878	0.01%
2022/05/03	1.9	532.42	0.3	535.00	531.00	1.6	37,474	0.00%
2022/04/29	5.9	538.95	7.3	542.45	538.00	-1.4	37,822	0.00%
2022/04/28	17.4	526.43	6.1	528.88	531.00	11.3	38,037	0.03%
2022/04/27	23.8	529.55	2.2	527.35	526.00	21.6	38,056	0.06%
2022/04/26	5.7	546.42	1.1	546.07	546.00	4.6	37,799	0.01%
2022/04/25	31.5	548.51	0.5	551.04	547.00	31	37,929	0.08%
2022/04/22	12.6	558.15	1.1	558.91	558.00	11.5	38,201	0.03%
2022/04/21	7.5	566.61	4.1	569.47	565.00	3.4	39,298	0.01%
2022/04/20	13.3	564.19	4.1	569.49	570.00	9.2	39,626	0.02%
2022/04/19	8.3	565.51	2.2	566.91	565.00	6.1	39,813	0.02%
2022/04/18	5.5	561.18	2	559.00	561.00	3.5	40,089	0.01%
2022/04/15	9.1	563.22	2	562.00	562.00	7.1	40,464	0.02%
2022/04/14	3	576.00	2.1	575.05	573.00	1	40,632	0.00%
2022/04/13	1.8	569.76	7.7	573.32	573.00	-5.9	41,201	-0.01%
2022/04/12	10.6	557.85	2	562.00	557.00	8.6	41,763	0.02%
2022/04/11	9.6	561.39	1.1	560.09	558.00	8.5	42,575	0.02%
2022/04/08	18	567.39	4	567.50	567.00	14	43,114	0.03%
2022/04/07	18.8	570.09	2.3	569.14	566.00	16.4	42,975	0.04%
2022/04/06	6.3	578.38	2	578.01	578.00	4.3	42,670	0.01%
2022/04/01	5.3	585.97	0	588.00	589.00	5.3	42,608	0.01%
2022/03/31	0.2	596.46	3.5	601.33	597.00	-3.3	42,383	-0.01%
2022/03/30	4.1	598.97	13.1	599.30	600.00	-9	42,190	-0.02%
2022/03/29	0.5	587.73	1	587.03	589.00	-0.5	41,780	0.00%
2022/03/28	1.1	583.77	1	585.00	584.00	0.1	41,696	0.00%
2022/03/25	0.2	595.42	7.6	597.04	598.00	-7.4	41,541	-0.02%
2022/03/24	2.1	590.93	0	0.00	591.00	2.1	41,462	0.00%
2022/03/23	2.2	587.95	3.6	589.48	590.00	-1.4	41,530	0.00%
2022/03/22	1.3	583.01	1.2	582.11	583.00	0.2	41,462	0.00%
2022/03/21	0.2	586.30	2.6	585.40	586.00	-2.4	41,489	-0.01%
2022/03/18	1	580.15	1.2	577.33	581.00	-0.2	41,509	0.00%
2022/03/17	2.2	578.65	41.7	578.62	582.00	-39.5	41,034	-0.10%
2022/03/16	10.8	558.19	2.2	558.27	558.00	8.7	40,193	0.02%
2022/03/15	66.5	559.29	1.1	558.18	558.00	65.4	39,654	0.16%
2022/03/14	12.5	573.36	1.2	574.50	572.00	11.3	38,771	0.03%
2022/03/11	20.9	576.32	0.2	579.47	575.00	20.8	38,519	0.05%
2022/03/10	12.2	586.72	12.5	586.78	587.00	-0.3	38,267	0.00%
2022/03/09	41.5	569.30	3.1	571.03	568.00	38.4	37,892	0.10%
2022/03/08	34.1	564.50	12.1	562.97	563.00	22	37,776	0.06%
2022/03/07	40.8	577.88	3	576.33	576.00	37.8	36,818	0.10%
2022/03/04	28.7	595.05	1	595.00	595.00	27.7	36,413	0.08%
2022/03/03	11.7	602.24	0	0.00	602.00	11.7	35,872	0.03%
2022/03/02	4.1	601.53	0.1	606.00	601.00	4	35,752	0.01%
2022/03/01	17.7	603.74	3	608.67	604.00	14.7	35,275	0.04%
2022/02/25	18.5	604.03	1.1	604.28	604.00	17.4	34,503	0.05%
2022/02/24	33.5	611.29	0.1	617.93	604.00	33.4	33,345	0.10%
2022/02/23	9.7	625.46	0	0.00	625.00	9.7	32,459	0.03%
2022/02/22	2.9	627.44	0.2	627.00	627.00	2.7	32,519	0.01%
2022/02/21	4.6	632.93	0.2	634.00	632.00	4.4	32,286	0.01%
2022/02/18	3.4	637.87	0.2	639.71	637.00	3.3	32,218	0.01%
2022/02/17	0.3	644.75	0	0.00	645.00	0.3	32,220	0.00%
2022/02/16	0.3	643.56	4	643.50	646.00	-3.7	32,177	-0.01%
2022/02/15	0.2	636.20	0.1	638.00	633.00	0.1	32,021	0.00%
2022/02/14	8.5	637.55	3	637.00	637.00	5.5	31,963	0.02%
2022/02/11	4.1	645.76	6	644.00	650.00	-1.9	31,766	-0.01%
2022/02/10	3.3	642.26	5	644.80	649.00	-1.7	31,980	-0.01%
2022/02/09	5.4	631.47	2	634.50	633.00	3.4	31,733	0.01%
2022/02/08	3.4	631.03	0	0.00	628.00	3.4	31,787	0.01%
2022/02/07	1.6	633.81	0	0.00	635.00	1.6	31,425	0.01%
2022/01/26	5.7	637.09	1.1	640.86	636.00	4.5	30,649	0.01%
2022/01/25	10.5	640.73	1	639.03	641.00	9.5	30,403	0.03%
2022/01/24	3.3	644.33	10.2	647.87	653.00	-6.9	29,800	-0.02%
2022/01/21	12.9	641.04	1	642.03	641.00	11.8	29,444	0.04%
2022/01/20	3.4	651.57	11.1	652.55	651.00	-7.8	28,894	-0.03%
2022/01/19	2.9	652.74	21.1	652.29	654.00	-18.2	28,369	-0.06%
2022/01/18	25.8	669.94	15.3	662.93	662.00	10.5	28,030	0.04%
2022/01/17	29.5	685.03	7.9	683.75	683.00	21.5	27,585	0.08%
2022/01/14	5.4	668.88	23.6	668.95	672.00	-18.2	26,825	-0.07%
2022/01/13	3.1	659.33	9.3	659.84	661.00	-6.2	25,511	-0.02%
2022/01/12	4	656.25	15.3	655.21	660.00	-11.3	25,150	-0.04%
2022/01/11	5.2	641.21	17.1	648.82	651.00	-11.9	24,793	-0.05%
2022/01/10	6	636.84	3.6	642.91	643.00	2.5	24,559	0.01%
2022/01/07	6.7	635.79	13.8	634.37	634.00	-7.1	24,807	-0.03%
2022/01/06	3.5	640.28	12.2	642.82	644.00	-8.8	24,402	-0.04%
2022/01/05	21.8	652.25	25.6	659.70	650.00	-3.7	23,830	-0.02%
2022/01/04	11.1	651.70	42	651.48	656.00	-30.9	23,113	-0.13%
2022/01/03	4.4	630.81	52.4	628.10	631.00	-48	22,096	-0.22%
2021/12/30	10.1	616.89	4.1	616.51	615.00	6	21,411	0.03%
2021/12/29	0.1	616.00	2.3	617.17	616.00	-2.3	21,625	-0.01%
2021/12/28	2	613.00	22	612.26	615.00	-20	21,780	-0.09%
2021/12/27	0	607.00	4.7	608.62	606.00	-4.7	21,565	-0.02%
2021/12/24	11	607.63	0	0.00	604.00	11	21,905	0.05%
2021/12/23	0.2	603.09	1.6	606.02	606.00	-1.4	22,229	-0.01%
2021/12/22	0.1	600.00	1	598.00	600.00	-0.9	22,772	0.00%
2021/12/21	5.1	596.83	4.1	598.54	597.00	1	22,887	0.00%
2021/12/20	4.2	600.00	4	603.75	598.00	0.2	22,928	0.00%
2021/12/17	0.2	603.97	0	0.00	607.00	0.2	22,850	0.00%
2021/12/16	2	602.00	13.2	602.84	605.00	-11.2	22,810	-0.05%
2021/12/15	1.4	597.91	1.1	600.00	600.00	0.4	23,123	0.00%
2021/12/14	15.1	598.34	1	599.00	599.00	14.1	23,438	0.06%
2021/12/13	1	606.00	3	607.00	601.00	-2	23,437	-0.01%
2021/12/10	0	604.00	1	603.00	605.00	-1	23,532	0.00%
2021/12/09	0	0.00	0	604.14	608.00	0	23,598	0.00%
2021/12/08	3	607.00	5.4	609.93	602.00	-2.4	23,667	-0.01%
2021/12/07	1.2	599.83	2	607.00	607.00	-0.8	23,591	0.00%
2021/12/06	13.1	600.03	0	605.00	600.00	13.1	23,593	0.06%
2021/12/03	2	608.00	0	0.00	608.00	2	23,830	0.01%
2021/12/02	1	613.00	19.5	614.35	615.00	-18.5	23,887	-0.08%
2021/12/01	0	601.00	4	601.75	600.00	-4	24,062	-0.02%
2021/11/30	0	594.85	0	0.00	596.00	0	24,563	0.00%
2021/11/29	1.1	593.21	0	593.00	593.00	1.1	23,931	0.00%
2021/11/26	16.4	593.72	0.1	596.00	596.00	16.3	24,042	0.07%
2021/11/25	0.1	602.59	0	0.00	603.00	0.1	24,477	0.00%
2021/11/24	9.3	603.48	0.3	608.87	603.00	9	24,888	0.04%
2021/11/23	0.1	612.00	0	0.00	612.00	0.1	24,999	0.00%
2021/11/22	2	617.00	0.2	616.76	615.00	1.8	25,405	0.01%
2021/11/19	0	0.00	11.2	620.21	618.00	-11.2	25,525	-0.04%
2021/11/18	1	608.01	2.4	610.16	613.00	-1.4	25,347	-0.01%
2021/11/17	0	609.00	0.1	610.00	610.00	-0.1	25,574	0.00%
2021/11/16	1	609.00	2.4	611.51	610.00	-1.4	26,005	-0.01%
2021/11/15	0.1	607.00	5.4	609.87	608.00	-5.3	26,303	-0.02%
2021/11/12	0	604.33	0	604.29	604.00	0	26,772	0.00%
2021/11/11	0.5	604.28	5.1	604.01	606.00	-4.6	27,033	-0.02%
2021/11/10	0	0.00	6.1	610.95	612.00	-6.1	27,047	-0.02%
2021/11/09	0.1	611.82	10.5	613.04	611.00	-10.4	27,155	-0.04%
2021/11/08	0	600.00	7	601.71	602.00	-7	26,754	-0.03%
2021/11/05	1	595.09	11.5	598.69	600.00	-10.5	26,758	-0.04%
2021/11/04	1.2	587.18	1	586.03	587.00	0.1	26,490	0.00%
2021/11/03	0	0.00	1	593.00	592.00	-1	26,481	0.00%
2021/11/02	0.1	591.00	1.6	593.45	592.00	-1.5	26,538	-0.01%
2021/11/01	1	591.96	0.5	591.00	590.00	0.6	26,537	0.00%
2021/10/29	3.1	590.01	0	591.00	590.00	3.1	26,607	0.01%
2021/10/28	3.2	594.94	0	0.00	595.00	3.2	26,557	0.01%
2021/10/27	1	597.01	1	599.00	599.00	0	26,672	0.00%
2021/10/26	4	595.25	4.5	598.40	599.00	-0.5	26,739	0.00%
2021/10/25	3	590.01	3	593.00	593.00	0	26,792	0.00%
2021/10/22	0.3	597.97	1.5	598.35	600.00	-1.3	27,115	0.00%
2021/10/21	4	596.00	12.5	601.35	596.00	-8.5	27,178	-0.03%
2021/10/20	0	598.03	2.1	601.44	598.00	-2	27,268	-0.01%
2021/10/19	0	0.00	11.7	599.00	600.00	-11.7	27,250	-0.04%
2021/10/18	6.5	598.82	8.5	594.98	590.00	-2.1	27,394	-0.01%
2021/10/15	2.1	593.61	16.6	595.30	600.00	-14.5	27,505	-0.05%
2021/10/14	1.5	575.86	0	577.00	573.00	1.4	26,875	0.01%
2021/10/13	4.1	571.27	2.1	571.02	571.00	2	27,320	0.01%
2021/10/12	5.1	568.01	4	573.50	575.00	1.1	27,970	0.00%
2021/10/08	0.2	576.00	0	0.00	575.00	0.2	27,894	0.00%
2021/10/07	0.3	580.00	1.3	575.58	580.00	-1	28,229	0.00%
2021/10/06	7.9	568.73	6.1	569.17	571.00	1.8	28,639	0.01%
2021/10/05	5.6	562.81	2	568.00	572.00	3.6	28,619	0.01%
2021/10/04	5.9	570.77	4.1	571.73	572.00	1.8	28,539	0.01%
2021/10/01	19.1	574.47	7	574.00	574.00	12.1	28,542	0.04%
2021/09/30	11.2	578.40	12	580.83	580.00	-0.8	28,214	0.00%
2021/09/29	28.5	579.57	3	580.00	580.00	25.5	27,922	0.09%
2021/09/28	4	593.50	1	593.00	594.00	3	27,582	0.01%
2021/09/27	0	596.00	8.1	600.11	602.00	-8	27,608	-0.03%
2021/09/24	1	591.00	1	594.06	598.00	0	27,588	0.00%
2021/09/23	4.8	590.72	4	588.75	588.00	0.8	27,724	0.00%
2021/09/22	24.6	586.47	10	586.70	586.00	14.6	27,840	0.05%
2021/09/17	5.2	602.20	5.3	604.61	600.00	-0.1	27,413	0.00%
2021/09/16	17.3	602.27	2	600.06	600.00	15.3	27,048	0.06%
2021/09/15	7.1	611.15	2.2	610.93	607.00	4.8	26,949	0.02%
2021/09/14	6.1	614.98	6.1	612.76	613.00	0	27,131	0.00%
2021/09/13	16.5	615.11	0.1	616.00	615.00	16.4	27,354	0.06%
2021/09/10	6	617.33	14	621.36	622.00	-8	27,838	-0.03%
2021/09/09	2.3	616.48	2	615.99	619.00	0.3	28,111	0.00%
2021/09/08	11.3	619.15	20.3	616.75	619.00	-9	28,180	-0.03%
2021/09/07	5.5	629.05	0.5	626.22	623.00	5	27,980	0.02%
2021/09/06	3.7	627.73	19.9	627.72	631.00	-16.3	27,971	-0.06%
2021/09/03	0.2	613.00	16.6	617.14	620.00	-16.4	27,449	-0.06%
2021/09/02	1.1	607.37	6.2	613.31	607.00	-5.1	27,066	-0.02%
2021/09/01	0.1	611.81	9.9	611.51	613.00	-9.7	26,999	-0.04%
2021/08/31	0.6	601.00	15.7	609.84	614.00	-15.1	26,721	-0.06%
2021/08/30	0	0.00	15.3	603.15	605.00	-15.3	26,128	-0.06%
2021/08/27	1	596.01	7.3	597.68	599.00	-6.2	25,782	-0.02%
2021/08/26	4	597.21	12.1	595.96	594.00	-8.1	25,682	-0.03%
2021/08/25	2.5	577.98	1.8	582.13	585.00	0.6	25,316	0.00%
2021/08/24	0.3	572.90	6	573.83	572.00	-5.7	25,155	-0.02%
2021/08/23	1.4	562.44	6.2	565.45	566.00	-4.8	25,251	-0.02%
2021/08/20	10.1	557.37	4.4	553.82	552.00	5.7	25,175	0.02%
2021/08/19	33.7	562.06	2.3	559.48	559.00	31.4	25,451	0.12%
2021/08/18	10	569.52	1.2	573.33	574.00	8.8	25,116	0.04%
2021/08/17	0.2	580.38	0	0.00	580.00	0.2	24,938	0.00%
2021/08/16	2.2	581.90	5.1	582.72	584.00	-2.9	24,674	-0.01%
2021/08/13	2.3	581.88	2.2	581.00	581.00	0.1	24,808	0.00%
2021/08/12	3.2	585.38	0	0.00	586.00	3.2	24,928	0.01%
2021/08/11	7.1	586.85	1.1	587.80	590.00	6	25,152	0.02%
2021/08/10	1	592.00	1.4	590.93	591.00	-0.4	25,546	0.00%
2021/08/09	0.1	589.65	1	590.00	595.00	-0.9	26,196	0.00%
2021/08/06	1	589.99	1	591.00	591.00	0	26,530	0.00%
2021/08/05	0	0.00	1.2	595.03	596.00	-1.2	27,414	0.00%
2021/08/04	0.1	594.00	1.9	594.95	596.00	-1.8	29,354	-0.01%
2021/08/03	0	590.00	6.7	592.90	594.00	-6.7	30,002	-0.02%
2021/08/02	0.1	586.82	2.5	585.73	590.00	-2.4	29,962	-0.01%
2021/07/30	2.1	580.05	1	581.01	580.00	1.1	30,038	0.00%
2021/07/29	0.3	580.26	1.6	580.42	583.00	-1.3	30,233	0.00%
2021/07/28	14.1	574.91	4.1	576.28	579.00	10	30,333	0.03%
2021/07/27	3.3	580.87	0	582.00	580.00	3.3	30,401	0.01%
2021/07/26	1.5	581.55	1	589.00	580.00	0.5	30,799	0.00%
2021/07/23	7.4	584.03	0	0.00	585.00	7.4	30,969	0.02%
2021/07/22	4.2	590.73	9.1	591.22	591.00	-4.9	31,114	-0.02%
2021/07/21	2	583.24	4	581.29	585.00	-2	31,118	-0.01%
2021/07/20	6.4	580.97	3	581.00	581.00	3.4	31,202	0.01%
2021/07/19	32.4	581.02	4.1	581.78	582.00	28.2	31,407	0.09%
2021/07/16	19.5	590.54	5.1	591.22	589.00	14.4	31,294	0.05%
2021/07/15	6.2	611.14	1.7	613.01	614.00	4.5	30,968	0.01%
2021/07/14	6.4	612.68	8.5	612.51	613.00	-2.1	31,179	-0.01%
2021/07/13	2.2	605.94	17.8	604.90	607.00	-15.6	30,943	-0.05%
2021/07/12	0	593.28	8.8	595.08	593.00	-8.7	30,876	-0.03%
2021/07/09	5.8	581.76	1.1	584.00	584.00	4.7	30,911	0.02%
2021/07/08	1.2	589.29	0	589.00	588.00	1.1	30,928	0.00%
2021/07/07	1	590.00	1	593.88	594.00	0	31,008	0.00%
2021/07/06	0	590.00	2.2	590.95	592.00	-2.2	31,101	-0.01%
2021/07/05	3.1	592.36	1	595.00	591.00	2.1	31,340	0.01%
2021/07/02	7.2	589.14	0.1	589.90	588.00	7.2	31,258	0.02%
2021/07/01	1.1	593.01	6.2	593.65	593.00	-5.1	31,362	-0.02%
2021/06/30	0.3	595.00	9.1	598.54	595.00	-8.8	31,667	-0.03%
2021/06/29	0.1	592.00	6.6	594.75	595.00	-6.5	31,970	-0.02%
2021/06/28	3.2	587.07	1	587.00	590.00	2.2	32,137	0.01%
2021/06/25	1.1	590.91	1.3	593.73	591.00	-0.2	32,438	0.00%
2021/06/24	6.4	591.16	2.4	591.00	590.00	4	32,754	0.01%
2021/06/23	1.1	594.45	7.4	591.86	595.00	-6.3	33,092	-0.02%
2021/06/22	4.3	580.57	1	586.90	578.00	3.2	33,647	0.01%
2021/06/21	20.5	586.06	3.2	584.85	583.00	17.3	34,968	0.05%
2021/06/18	4.1	602.26	0.3	603.26	603.00	3.7	34,720	0.01%
2021/06/17	1	599.07	2.3	604.00	606.00	-1.3	34,743	0.00%
2021/06/16	0.2	606.05	6.4	606.16	605.00	-6.1	35,540	-0.02%
2021/06/15	1	608.93	9.2	608.08	609.00	-8.2	35,598	-0.02%
2021/06/11	0.1	600.50	3.1	602.56	602.00	-3	35,823	-0.01%
2021/06/10	0	0.00	6.1	595.20	599.00	-6.1	36,035	-0.02%
2021/06/09	4.4	584.99	2.3	584.45	586.00	2.2	36,016	0.01%
2021/06/08	0	591.88	0.2	592.50	589.00	-0.2	36,234	0.00%
2021/06/07	0.1	590.13	1.2	593.67	592.00	-1.1	36,918	0.00%
2021/06/04	1.1	592.17	0	592.00	595.00	1.1	37,301	0.00%
2021/06/03	1.3	597.80	5.1	598.56	596.00	-3.8	38,183	-0.01%
2021/06/02	0.1	595.90	2.1	595.49	595.00	-2	38,551	-0.01%
2021/06/01	0.5	596.00	2.1	598.88	598.00	-1.6	39,517	0.00%
2021/05/31	1.1	593.09	10.3	594.49	597.00	-9.2	40,346	-0.02%
2021/05/28	1	583.00	12.1	587.26	590.00	-11.1	40,639	-0.03%
2021/05/27	8.5	576.29	2.2	579.27	582.00	6.3	41,053	0.02%
2021/05/26	1.2	584.02	4	585.50	585.00	-2.8	41,879	-0.01%
2021/05/25	3.2	577.76	38.8	578.30	583.00	-35.5	42,287	-0.08%
2021/05/24	4.3	568.58	6.5	568.78	568.00	-2.2	42,837	-0.01%
2021/05/21	5.7	569.76	19.4	572.40	573.00	-13.8	43,410	-0.03%
2021/05/20	4.3	561.69	7.4	563.78	567.00	-3	43,561	-0.01%
2021/05/19	14.1	568.09	14.8	567.03	567.00	-0.6	43,903	0.00%
2021/05/18	8.5	567.76	23	566.33	572.00	-14.5	44,304	-0.03%
2021/05/17	9.7	548.36	19.4	550.13	549.00	-9.7	45,369	-0.02%
2021/05/14	10.5	555.60	10.3	556.95	557.00	0.2	45,319	0.00%
2021/05/13	13.4	550.60	17.2	549.23	547.00	-3.8	45,467	-0.01%
2021/05/12	15.1	558.11	27.7	550.22	560.00	-12.6	45,166	-0.03%
2021/05/11	29	572.99	13.1	571.81	571.00	15.9	44,280	0.04%
2021/05/10	20.4	590.21	1	591.00	589.00	19.4	44,416	0.04%
2021/05/07	2.4	598.80	41.3	598.38	599.00	-38.9	45,584	-0.09%
2021/05/06	4.4	584.03	4.9	584.79	587.00	-0.6	46,722	0.00%
2021/05/05	6.2	587.11	3.5	587.97	585.00	2.7	47,208	0.01%
2021/05/04	4.5	586.58	7.7	590.00	591.00	-3.1	48,387	-0.01%
2021/05/03	19.9	590.48	3	591.67	588.00	16.9	49,264	0.03%
2021/04/29	13.4	602.34	3.1	603.38	600.00	10.3	50,651	0.02%
2021/04/28	9.2	601.49	0	0.00	602.00	9.2	51,603	0.02%
2021/04/27	2	606.99	3.3	607.59	610.00	-1.3	52,569	0.00%
2021/04/26	5	606.60	10	608.20	610.00	-5	52,974	-0.01%
2021/04/23	1.2	591.08	3.1	599.97	602.00	-2	53,221	0.00%
2021/04/22	13.6	593.96	5.1	594.39	591.00	8.5	54,289	0.02%
2021/04/21	10.8	594.54	1.3	596.98	592.00	9.5	54,977	0.02%
2021/04/20	6	599.49	3.1	598.71	602.00	2.9	55,381	0.01%
2021/04/19	9.5	603.69	1	602.00	603.00	8.5	55,639	0.02%
2021/04/16	13.8	606.47	1.4	607.29	610.00	12.4	56,050	0.02%
2021/04/15	2	614.99	26.6	614.30	619.00	-24.6	56,233	-0.04%
2021/04/14	4.9	606.42	5.5	606.52	612.00	-0.6	56,528	0.00%
2021/04/13	29	607.00	5.5	607.52	605.00	23.6	56,911	0.04%
2021/04/12	4.3	607.92	0.1	608.72	605.00	4.1	57,051	0.01%
2021/04/09	0.2	610.14	11.1	612.45	610.00	-10.9	57,321	-0.02%
2021/04/08	4.3	607.58	12.8	610.76	613.00	-8.5	57,365	-0.01%
2021/04/07	0.2	608.81	6.1	611.14	610.00	-5.9	57,737	-0.01%
2021/04/06	2.4	612.14	11.7	611.61	610.00	-9.3	57,660	-0.02%
2021/04/01	1.2	600.17	25.3	598.76	602.00	-24.1	57,368	-0.04%
2021/03/31	22	589.97	4.2	590.81	587.00	17.9	56,856	0.03%
2021/03/30	3.4	595.15	12.6	596.18	597.00	-9.2	56,461	-0.02%
2021/03/29	6.3	598.18	18.7	599.15	599.00	-12.4	56,211	-0.02%
2021/03/26	5.8	586.65	13.7	589.23	590.00	-7.8	55,953	-0.01%
2021/03/25	37.3	572.41	21.1	575.47	575.00	16.2	55,920	0.03%
2021/03/24	59.9	577.53	9	576.89	576.00	50.9	55,457	0.09%
2021/03/23	3.4	597.88	1.2	600.17	594.00	2.2	54,309	0.00%
2021/03/22	3.6	589.21	6.1	595.00	593.00	-2.5	54,686	0.00%
2021/03/19	39.2	592.98	9.6	593.23	591.00	29.6	54,782	0.05%
2021/03/18	5.3	604.69	2	605.50	602.00	3.3	54,107	0.01%
2021/03/17	33.8	605.95	0	0.00	604.00	33.8	54,378	0.06%
2021/03/16	13.2	609.18	13.3	611.52	613.00	-0.1	54,428	0.00%
2021/03/15	7.1	610.86	4.1	611.00	611.00	3	54,533	0.01%
2021/03/12	2.1	613.49	6	614.16	614.00	-3.9	54,756	-0.01%
2021/03/11	11.8	604.17	20.1	606.42	609.00	-8.4	54,940	-0.02%
2021/03/10	12.7	595.95	12	595.83	597.00	0.7	54,886	0.00%
2021/03/09	20.9	589.52	11.2	589.91	595.00	9.7	54,812	0.02%
2021/03/08	10.2	602.94	3.1	599.26	598.00	7.1	54,509	0.01%
2021/03/05	33.4	593.48	14.2	596.53	601.00	19.3	54,407	0.04%
2021/03/04	26	604.81	2	607.00	601.00	24	55,072	0.04%
2021/03/03	5.3	611.61	10	613.50	622.00	-4.7	54,495	-0.01%
2021/03/02	19.8	613.25	4	618.25	609.00	15.8	54,173	0.03%
2021/02/26	61.7	612.08	18.4	611.86	606.00	43.3	53,964	0.08%
2021/02/25	9.1	632.24	2	635.00	635.00	7.1	52,692	0.01%
2021/02/24	18.8	629.24	6.1	629.01	625.00	12.7	52,607	0.02%
2021/02/23	5.8	639.16	9	638.00	641.00	-3.2	52,044	-0.01%
2021/02/22	11.5	653.45	3.3	656.07	650.00	8.2	51,947	0.02%
2021/02/19	2.6	654.36	5.4	651.65	652.00	-2.8	52,176	-0.01%
2021/02/18	5.1	663.16	1.5	662.14	660.00	3.7	52,545	0.01%
2021/02/17	10.8	664.33	24.5	665.04	663.00	-13.7	53,026	-0.03%
2021/02/05	4.4	634.07	11.1	635.07	632.00	-6.7	51,751	-0.01%
2021/02/04	4.3	624.33	2.2	626.45	627.00	2.1	51,532	0.00%
2021/02/03	4.3	635.07	3.7	637.69	630.00	0.6	51,372	0.00%
2021/02/02	8.2	628.80	23.7	631.61	632.00	-15.5	51,141	-0.03%
2021/02/01	7.7	599.90	14.1	597.80	611.00	-6.4	50,489	-0.01%
2021/01/29	21.1	597.72	21	599.53	591.00	0.1	49,869	0.00%
2021/01/28	25.2	600.47	8.1	601.01	601.00	17.2	48,943	0.04%
2021/01/27	12.6	617.37	7.2	617.16	615.00	5.3	47,962	0.01%
2021/01/26	36.2	621.88	6.2	621.72	617.00	30	47,470	0.06%
2021/01/25	22.8	632.74	18.9	636.25	633.00	3.9	46,362	0.01%
2021/01/22	43.9	656.77	4.2	654.00	649.00	39.7	45,606	0.09%
2021/01/21	24.2	666.64	10.3	663.47	673.00	13.9	44,212	0.03%
2021/01/20	14.9	640.97	8.2	641.54	647.00	6.7	43,140	0.02%
2021/01/19	15.3	623.97	15.1	624.99	627.00	0.2	42,109	0.00%
2021/01/18	8.1	602.42	5.9	604.73	607.00	2.2	41,518	0.01%
2021/01/15	12.1	611.51	35	611.74	601.00	-23	41,069	-0.06%
2021/01/14	27.3	592.69	3	593.33	592.00	24.3	39,930	0.06%
2021/01/13	2.7	599.05	17.1	598.90	605.00	-14.3	39,145	-0.04%
2021/01/12	15	589.67	4	588.27	591.00	11	38,521	0.03%
2021/01/11	22.2	578.55	3	583.67	584.00	19.2	38,259	0.05%
2021/01/08	7.4	575.91	6	576.83	580.00	1.4	38,224	0.00%
2021/01/07	10.4	562.43	11	561.73	565.00	-0.6	38,028	0.00%
2021/01/06	4.3	548.15	11	549.29	549.00	-6.7	37,855	-0.02%
2021/01/05	8.2	537.42	2	539.98	542.00	6.2	37,732	0.02%
2021/01/04	3	535.99	9	536.33	536.00	-6	38,236	-0.02%
2020/12/31	7	526.43	6.1	527.51	530.00	0.9	38,602	0.00%
2020/12/30	7.1	521.41	12	523.33	525.00	-4.9	38,818	-0.01%
2020/12/29	5.1	513.82	5.1	516.18	515.00	0	38,642	0.00%
2020/12/28	5	513.20	7	513.86	515.00	-2	38,859	-0.01%
2020/12/25	3	512.67	12	513.83	511.00	-9	38,996	-0.02%
2020/12/24	1	509.00	4.1	510.27	510.00	-3.1	39,326	-0.01%
2020/12/23	2.6	508.47	1	510.00	509.00	1.6	39,646	0.00%
2020/12/22	1.2	511.49	1	510.00	509.00	0.2	39,989	0.00%
2020/12/21	0.7	515.69	9	513.56	516.00	-8.4	40,943	-0.02%
2020/12/18	6.3	509.87	3	510.00	510.00	3.3	41,123	0.01%
2020/12/17	11.4	510.29	4	513.50	508.00	7.4	41,059	0.02%
2020/12/16	11	512.64	5	512.80	512.00	6	41,077	0.01%
2020/12/15	7.8	505.23	1.4	505.00	504.00	6.4	41,083	0.02%
2020/12/14	14.2	509.31	1	512.00	508.00	13.2	41,120	0.03%
2020/12/11	11.7	510.45	16.1	511.80	516.00	-4.4	41,686	-0.01%
2020/12/10	21.3	511.48	4	512.25	512.00	17.3	41,575	0.04%
2020/12/09	22.4	521.27	0	0.00	520.00	22.4	41,518	0.05%
2020/12/08	8	516.90	16	517.94	524.00	-8	41,368	-0.02%
2020/12/07	7.4	508.78	11	511.99	514.00	-3.6	41,273	-0.01%
2020/12/04	2.1	501.49	15	503.13	503.00	-12.9	41,210	-0.03%
2020/12/03	1.1	496.23	4	497.75	497.00	-2.9	40,753	-0.01%
2020/12/02	6	496.83	13	497.42	499.00	-7	40,690	-0.02%
2020/12/01	0	0.00	4	485.13	490.00	-4	40,613	-0.01%
2020/11/30	21.6	487.41	0	0.00	480.50	21.6	40,578	0.05%
2020/11/27	6.5	488.96	0.2	489.50	489.00	6.3	39,162	0.02%
2020/11/26	6.1	489.11	2.1	492.52	489.00	4	39,236	0.01%
2020/11/25	12.4	491.08	6	492.50	487.00	6.4	40,109	0.02%
2020/11/24	14.3	494.25	2	491.75	492.00	12.3	40,365	0.03%
2020/11/23	6.1	496.51	6.1	496.07	496.50	0	40,657	0.00%
2020/11/20	4	487.40	1	488.53	488.00	3	40,675	0.01%
2020/11/19	6	494.00	1	495.50	490.00	5	40,736	0.01%
2020/11/18	5.2	490.38	4.1	492.86	497.00	1.1	40,806	0.00%
2020/11/17	19.7	495.22	16	497.56	485.50	3.7	40,662	0.01%
2020/11/16	13	476.46	28.1	474.80	484.00	-15.1	40,705	-0.04%
2020/11/13	14.1	458.75	17.2	460.06	462.00	-3.2	39,864	-0.01%
2020/11/12	3.1	460.90	7	462.07	458.00	-3.9	40,040	-0.01%
2020/11/11	2.1	454.12	18	455.64	457.00	-15.9	39,939	-0.04%
2020/11/10	13.2	451.33	2.1	452.35	451.00	11.1	39,717	0.03%
2020/11/09	4	456.50	6	458.42	458.50	-2	39,875	-0.01%
2020/11/06	5.1	452.39	3	452.83	452.50	2.1	40,088	0.01%
2020/11/05	4.1	449.93	4.1	447.96	451.00	0	40,159	0.00%
2020/11/04	2.1	444.48	11.1	448.57	450.00	-9	40,178	-0.02%
2020/11/03	1	440.58	6	440.75	441.00	-5	40,162	-0.01%
2020/11/02	13.2	430.41	13	431.23	435.50	0.2	40,339	0.00%
2020/10/30	6.5	433.65	5	435.30	432.00	1.5	40,567	0.00%
2020/10/29	20.6	437.24	9	437.22	437.00	11.6	40,460	0.03%
2020/10/28	7.7	444.93	2	444.00	444.00	5.7	41,043	0.01%
2020/10/27	5.5	446.80	0.1	448.50	447.00	5.4	41,462	0.01%
2020/10/26	2	450.01	0	0.00	450.00	2	42,280	0.00%
2020/10/23	0	0.00	1	453.00	452.00	-1	43,453	0.00%
2020/10/22	2	450.50	0	0.00	455.00	2	45,906	0.00%
2020/10/21	1	453.50	3	453.17	453.00	-2	47,165	0.00%
2020/10/20	0.2	454.00	1	456.50	451.00	-0.8	48,141	0.00%
2020/10/19	0	458.00	2	455.00	457.50	-2	48,474	0.00%
2020/10/16	10	450.60	1	452.00	449.00	9	48,628	0.02%
2020/10/15	4	452.63	1	454.00	453.00	3	48,917	0.01%
2020/10/14	4	458.50	3	458.50	459.00	1	48,833	0.00%
2020/10/13	2	463.50	6	462.25	462.00	-4	49,248	-0.01%
2020/10/12	2.2	459.73	16	459.66	460.00	-13.8	49,622	-0.03%
2020/10/08	2.1	451.79	13	451.54	453.00	-10.9	49,767	-0.02%
2020/10/07	5.2	441.00	5	441.80	443.00	0.2	49,781	0.00%
2020/10/06	2	438.50	8	440.63	439.50	-6	49,865	-0.01%
2020/10/05	5	433.50	2	437.50	432.50	3	50,282	0.01%
2020/09/30	2	434.25	3	433.00	433.00	-1	50,324	0.00%
2020/09/29	8	431.25	11	432.68	431.00	-3	50,380	-0.01%
2020/09/28	5	426.20	6	427.67	431.50	-1	50,826	0.00%
2020/09/25	8.1	424.47	5	425.70	424.00	3.1	51,210	0.01%
2020/09/24	33	425.12	5	424.80	423.00	28	51,452	0.05%
2020/09/23	5	433.20	2	434.75	433.50	3	50,700	0.01%
2020/09/22	11	438.18	3	437.00	437.00	8	50,432	0.02%
2020/09/21	8.1	443.66	0	0.00	440.00	8.1	50,647	0.02%
2020/09/18	5	444.80	2	447.75	444.00	3	50,933	0.01%
2020/09/17	15	451.20	2	451.00	448.50	13	50,962	0.03%
2020/09/16	2	458.25	13	458.73	458.00	-11	50,951	-0.02%
2020/09/15	5	442.40	2	444.75	445.00	3	50,504	0.01%
2020/09/14	2	441.25	4	441.00	441.00	-2	50,656	0.00%
2020/09/11	1	434.00	16	434.81	436.50	-15	50,490	-0.03%
2020/09/10	4	431.75	16.1	433.51	435.00	-12.1	50,494	-0.02%
2020/09/09	7	423.71	3	424.17	427.00	4	50,519	0.01%
2020/09/08	2	428.00	9	430.50	431.00	-7	50,694	-0.01%
2020/09/07	10.1	428.40	6	429.25	426.00	4.1	51,064	0.01%
2020/09/04	19	429.55	5	428.60	429.00	14	51,367	0.03%
2020/09/03	0	0.00	5	436.80	436.00	-5	51,266	-0.01%
2020/09/02	6.1	436.39	0	0.00	433.00	6.1	51,290	0.01%
2020/09/01	0	0.00	2	432.00	435.00	-2	51,547	0.00%
2020/08/31	13	435.45	0	0.00	426.50	13	51,639	0.03%
2020/08/28	23	436.30	1	438.00	435.00	22	51,059	0.04%
2020/08/27	1.5	449.33	11	449.18	444.00	-9.5	51,199	-0.02%
2020/08/26	10	438.65	6	440.42	442.00	4	50,729	0.01%
2020/08/25	2	434.75	2	432.75	434.50	0	50,673	0.00%
2020/08/24	23	427.52	8	430.63	428.00	15	51,403	0.03%
2020/08/21	3	424.50	4	422.75	424.50	-1	51,070	0.00%
2020/08/20	12	416.42	3	417.17	415.00	9	50,767	0.02%
2020/08/19	2	430.25	2	428.50	427.50	0	50,082	0.00%
2020/08/18	2	435.00	5	436.20	433.00	-3	50,005	-0.01%
2020/08/17	0	0.00	4.2	433.10	435.00	-4.2	49,980	-0.01%
2020/08/14	3	424.33	5	426.30	427.00	-2	49,928	0.00%
2020/08/13	2	426.75	4	427.88	429.00	-2	50,082	0.00%
2020/08/12	12	420.96	1	419.50	419.00	11	50,197	0.02%
2020/08/11	5.2	431.48	2	433.75	429.00	3.2	50,744	0.01%
2020/08/10	7	435.50	4	436.38	435.50	3	50,878	0.01%
2020/08/07	2	429.25	2	433.00	433.00	0	50,848	0.00%
2020/08/06	1	435.00	2	434.00	435.00	-1	50,674	0.00%
2020/08/05	1	431.50	2.4	430.17	429.00	-1.4	50,858	0.00%
2020/08/04	2	421.00	3	424.17	425.50	-1	50,551	0.00%
2020/08/03	14	417.18	11	418.32	416.00	3	50,403	0.01%
2020/07/31	18.1	427.59	2	429.25	425.50	16.1	49,593	0.03%
2020/07/30	9	432.33	8	431.88	434.00	1	49,333	0.00%
2020/07/29	24	425.10	11.1	422.33	422.00	13	48,572	0.03%
2020/07/28	47.1	456.18	16.6	442.30	435.00	30.5	48,340	0.06%
2020/07/27	10.2	422.10	16.4	421.73	424.50	-6.2	46,492	-0.01%
2020/07/24	7	389.79	17	388.79	386.00	-10	45,576	-0.02%
2020/07/23	2	380.50	7	381.71	381.50	-5	44,756	-0.01%
2020/07/22	14	383.11	4	384.00	384.00	10	44,645	0.02%
2020/07/21	5	383.20	11	376.41	383.00	-6	44,350	-0.01%
2020/07/20	5	367.60	4	367.50	366.00	1	43,940	0.00%
2020/07/17	4	366.88	9	365.39	367.00	-5	43,931	-0.01%
2020/07/16	21	357.43	16	355.94	357.50	5	43,861	0.01%
2020/07/15	14	365.93	11.1	367.51	363.00	2.9	43,415	0.01%
2020/07/14	10	358.60	4	357.38	363.50	6	44,130	0.01%
2020/07/13	4.1	352.30	2	353.75	354.50	2.1	43,900	0.00%
2020/07/10	1.1	348.50	11.1	349.40	348.50	-10.1	44,021	-0.02%
2020/07/09	6	344.58	5	345.60	345.00	1	43,822	0.00%
2020/07/08	7	340.21	6	340.92	341.00	1	43,601	0.00%
2020/07/07	23	340.87	9	340.89	338.50	14	43,544	0.03%
2020/07/06	3	334.17	13	335.00	338.00	-10	43,022	-0.02%
2020/07/03	1	328.00	14	328.57	329.50	-13	42,699	-0.03%
2020/07/02	0.1	322.00	13	320.77	322.00	-13	42,624	-0.03%
2020/07/01	5	316.50	6	317.00	317.50	-1	42,988	0.00%
2020/06/30	7.5	312.47	3	313.17	313.00	4.5	43,237	0.01%
2020/06/29	24.1	311.40	9	311.50	312.00	15.1	43,234	0.03%
2020/06/24	5	316.21	9	319.00	317.50	-4	43,110	-0.01%
2020/06/23	3	314.00	4	316.00	315.00	-1	43,353	0.00%
2020/06/22	10	314.00	0	0.00	312.00	10	43,544	0.02%
2020/06/19	12	312.33	6.3	313.66	314.50	5.8	44,245	0.01%
2020/06/18	6	313.75	0	0.00	314.50	6	44,808	0.01%
2020/06/17	5	314.50	0.2	316.50	315.00	4.8	45,596	0.01%
2020/06/16	1.5	315.33	15	316.60	315.00	-13.5	47,647	-0.03%
2020/06/15	23	312.89	1	316.50	309.50	22	49,714	0.04%
2020/06/12	6	314.92	17.2	315.51	316.00	-11.2	50,819	-0.02%
2020/06/11	3	319.17	8	322.81	320.50	-5	52,072	-0.01%
2020/06/10	6.1	320.94	3	321.33	322.50	3.1	52,966	0.01%
2020/06/09	4	315.88	11.4	316.50	319.00	-7.4	54,797	-0.01%
2020/06/08	4.4	317.32	18	317.03	318.00	-13.6	56,080	-0.02%
2020/06/05	1	309.50	25	310.10	311.50	-24	56,277	-0.04%
2020/06/04	5.1	304.82	11	305.32	306.00	-5.9	56,760	-0.01%
2020/06/03	5	299.70	21	299.57	301.00	-16	57,448	-0.03%
2020/06/02	2.3	296.56	2	297.00	296.50	0.3	57,219	0.00%
2020/06/01	7	295.93	7	295.64	295.50	0	57,437	0.00%
2020/05/29	15	290.73	1	291.00	292.00	14	57,556	0.02%
2020/05/28	2	293.50	0	0.00	294.00	2	57,055	0.00%
2020/05/27	1.1	296.09	7	296.71	296.50	-5.9	57,910	-0.01%
2020/05/26	0	0.00	5	296.30	295.50	-5	58,540	-0.01%
2020/05/25	8.2	289.77	9	289.17	292.00	-0.8	58,984	0.00%
2020/05/22	27	292.46	0	0.00	292.00	27	59,140	0.05%
2020/05/21	1	297.00	8	296.63	297.50	-7	59,165	-0.01%
2020/05/20	0	0.00	21	293.10	294.00	-21	59,029	-0.04%
2020/05/19	6.1	292.67	13	293.15	291.50	-6.9	58,934	-0.01%
2020/05/18	54.3	291.34	6	291.25	290.00	48.3	58,727	0.08%
2020/05/15	7.2	297.13	14	297.61	298.00	-6.8	58,342	-0.01%
2020/05/14	24	293.58	4	293.50	293.00	20	57,899	0.03%
2020/05/13	5	293.40	0	0.00	297.00	5	57,612	0.01%
2020/05/12	32	295.77	0	0.00	295.00	32	57,555	0.06%
2020/05/11	0	0.00	10	300.95	301.00	-10	57,315	-0.02%
2020/05/08	3	297.67	2	299.75	297.50	1	57,295	0.00%
2020/05/07	1	295.01	10	298.50	297.50	-9	57,269	-0.02%
2020/05/06	10	293.40	0	0.00	296.00	10	57,288	0.02%
2020/05/05	5	295.60	1	297.00	295.50	4	57,205	0.01%
2020/05/04	24.1	295.51	1	295.00	295.00	23.1	57,424	0.04%
2020/04/30	3	304.17	18	303.81	304.50	-15	57,096	-0.03%
2020/04/29	9	299.94	8	300.44	299.00	1	57,168	0.00%
2020/04/28	15	296.07	0	0.00	296.50	15	57,474	0.03%
2020/04/27	2	297.00	103	298.46	298.00	-101	58,939	-0.17%	大賣/鉅額交易
2020/04/24	4.1	294.52	4	295.00	294.00	0.1	58,841	0.00%
2020/04/23	12	296.79	2	297.50	295.50	10	59,274	0.02%
2020/04/22	100	291.14	2	294.00	294.00	98	59,536	0.16%
2020/04/21	27	297.42	6	297.33	295.00	21	59,623	0.04%
2020/04/20	11	305.05	2	305.00	304.00	9	59,103	0.02%
2020/04/17	5	304.90	30	303.53	306.50	-25	58,925	-0.04%
2020/04/16	7	283.57	0	0.00	286.50	7	57,438	0.01%
2020/04/15	5	287.20	3	287.00	287.50	2	57,166	0.00%
2020/04/14	7	284.43	9	284.78	285.00	-2	56,872	0.00%
2020/04/13	1	280.00	2	279.00	278.50	-1	56,906	0.00%
2020/04/10	8.2	279.20	1	279.50	279.50	7.2	57,291	0.01%
2020/04/09	5	284.80	6.2	285.39	283.00	-1.2	57,534	0.00%
2020/04/08	2	284.75	8	284.88	285.00	-6	57,603	-0.01%
2020/04/07	3	281.67	12	283.21	283.00	-9	57,355	-0.02%
2020/04/06	7	272.79	16	274.66	275.50	-9	56,901	-0.02%
2020/04/01	2	275.00	4	274.75	271.50	-2	56,240	0.00%
2020/03/31	14	273.11	14	272.75	274.00	0	55,690	0.00%
2020/03/30	12.2	266.70	2	267.00	267.50	10.2	55,081	0.02%
2020/03/27	27	281.57	7	280.43	273.00	20	54,487	0.04%
2020/03/26	18	277.31	12	278.96	280.00	6	53,785	0.01%
2020/03/25	8	277.69	22	277.23	277.00	-14	54,341	-0.03%
2020/03/24	19	271.05	23	270.89	267.50	-4	53,932	-0.01%
2020/03/23	30	257.88	14	259.43	255.00	16	53,228	0.03%
2020/03/20	12	261.29	41	261.51	270.00	-29	52,635	-0.06%
2020/03/19	46.1	245.31	20	245.65	248.00	26.1	50,567	0.05%
2020/03/18	19.4	265.37	5	263.40	260.00	14.4	48,859	0.03%
2020/03/17	28.3	269.03	12	270.79	268.00	16.3	47,783	0.03%
2020/03/16	25.1	282.44	3	280.67	276.50	22.1	46,285	0.05%
2020/03/13	29.3	276.41	20	282.23	290.00	9.3	44,900	0.02%
2020/03/12	22.1	294.03	11	293.36	294.00	11.1	42,791	0.03%
2020/03/11	5	305.70	4	306.50	302.00	1	41,198	0.00%
2020/03/10	13	303.54	3	302.67	307.00	10	40,739	0.02%
2020/03/09	17.1	307.12	13	306.35	305.50	4.1	39,966	0.01%
2020/03/06	2	315.75	1	315.00	315.00	1	38,915	0.00%
2020/03/05	0	0.00	3	324.83	323.00	-3	38,459	-0.01%
2020/03/04	2	318.00	4	321.25	320.50	-2	38,344	-0.01%
2020/03/03	4	318.63	4	318.63	317.50	0	37,946	0.00%
2020/03/02	8.2	309.59	3	313.33	311.00	5.2	37,427	0.01%
2020/02/27	2.1	315.56	1	315.50	316.00	1.1	37,785	0.00%
2020/02/26	14	317.75	2	319.00	318.50	12	37,092	0.03%
2020/02/25	0	0.00	5	319.30	322.00	-5	36,497	-0.01%
2020/02/24	3.2	319.77	2	320.50	320.00	1.2	36,363	0.00%
2020/02/21	0.6	326.00	1	323.50	325.00	-0.4	36,043	0.00%
2020/02/20	0	0.00	3	326.50	325.50	-3	36,190	-0.01%
2020/02/19	2	325.00	1	327.00	326.50	1	36,052	0.00%
2020/02/18	16.6	324.28	2	323.50	322.00	14.6	35,887	0.04%
2020/02/17	2	331.50	1	331.50	331.50	1	35,121	0.00%
2020/02/14	0	0.00	7	335.93	335.00	-7	35,159	-0.02%
2020/02/13	0	0.00	2	336.00	335.00	-2	35,169	-0.01%
2020/02/12	1	335.00	4	333.75	335.00	-3	35,375	-0.01%
2020/02/11	6	330.75	1	331.50	331.50	5	35,176	0.01%
2020/02/10	0.1	328.50	0.5	328.50	327.50	-0.4	35,189	0.00%
2020/02/07	1	329.00	74	327.99	328.00	-73	35,047	-0.21%
2020/02/06	1	331.00	1	331.50	332.50	0	35,103	0.00%
2020/02/05	2	327.75	10	328.15	327.50	-8	35,363	-0.02%
2020/02/04	8	322.81	7.3	323.95	325.00	0.7	35,255	0.00%
2020/02/03	6.7	314.79	3	315.00	315.00	3.7	35,073	0.01%
2020/01/31	6	320.67	0	0.00	320.00	6	34,623	0.02%
2020/01/30	14.1	321.48	15	321.80	316.50	-0.9	34,194	0.00%
2020/01/20	10	333.70	0	0.00	333.00	10	32,441	0.03%
2020/01/17	11	334.18	2	333.00	333.00	9	32,276	0.03%
2020/01/16	5	332.00	2	334.50	334.50	3	31,895	0.01%
2020/01/15	12	341.17	0	0.00	340.00	12	31,453	0.04%
2020/01/14	0	0.00	1	345.00	346.00	-1	31,096	0.00%
2020/01/13	3	340.33	2.2	341.05	341.50	0.8	31,170	0.00%
2020/01/10	7	337.50	7	338.79	339.50	0	31,411	0.00%
2020/01/09	3	336.33	1	337.00	337.50	2	31,631	0.01%
2020/01/08	1	332.00	4	327.75	329.50	-3	31,778	-0.01%
2020/01/07	3.1	330.68	13	331.00	329.50	-9.9	31,785	-0.03%
2020/01/06	13.1	333.73	0	0.00	332.00	13.1	31,715	0.04%
2020/01/03	0	0.00	11	338.00	339.50	-11	31,540	-0.03%
2020/01/02	10	337.90	1	339.00	339.00	9	31,430	0.03%
2019/12/31	3	331.17	8	331.00	331.00	-5	31,193	-0.02%
2019/12/30	6	337.33	0	0.00	334.50	6	31,399	0.02%
2019/12/27	3	336.17	0	0.00	338.00	3	31,572	0.01%
2019/12/24	3.1	332.02	3	333.33	332.00	0.1	33,269	0.00%
2019/12/23	5	330.60	2.1	331.40	334.00	2.9	33,544	0.01%
2019/12/20	10.5	331.36	3	330.17	329.00	7.5	33,452	0.02%
2019/12/19	13	338.27	0	0.00	335.00	13	32,420	0.04%
2019/12/18	1	344.50	0	0.00	344.50	1	31,724	0.00%
2019/12/17	4	342.38	6	344.08	345.00	-2	31,795	-0.01%
2019/12/16	0	0.00	3.6	336.61	336.00	-3.6	31,536	-0.01%
2019/12/13	5	340.10	1	341.50	339.00	4	31,772	0.01%
2019/12/12	1	329.50	7	329.71	331.50	-6	31,264	-0.02%
2019/12/11	0	0.00	5	318.40	319.00	-5	30,929	-0.02%
2019/12/10	4	314.00	0.1	315.00	313.50	3.9	30,843	0.01%
2019/12/09	4.1	314.54	6	315.83	316.00	-1.9	31,103	-0.01%
2019/12/06	0	0.00	2	314.74	313.00	-2	31,204	-0.01%
2019/12/05	10	310.00	13	311.54	312.00	-3	31,196	-0.01%
2019/12/04	2	305.00	0	0.00	306.00	2	31,045	0.01%
2019/12/03	3	305.50	1	305.50	307.00	2	31,433	0.01%
2019/12/02	1	308.00	0	0.00	307.50	1	31,397	0.00%
2019/11/29	4	305.63	0	0.00	305.00	4	31,426	0.01%
2019/11/28	0	0.00	9	310.00	309.50	-9	31,154	-0.03%
2019/11/27	0	0.00	4	311.00	311.00	-4	31,422	-0.01%
2019/11/26	4	309.75	1	309.50	307.00	3	31,441	0.01%
2019/11/21	5	309.10	2	311.00	311.00	3	30,634	0.01%
2019/11/20	0	0.00	1.1	313.05	313.50	-1.1	30,402	0.00%
2019/11/19	0	0.00	3	313.17	315.00	-3	30,394	-0.01%
2019/11/18	1.6	309.13	1	309.50	311.00	0.6	30,206	0.00%
2019/11/15	3	305.50	3	307.00	307.00	0	30,227	0.00%
2019/11/13	0	0.00	4.2	302.60	304.00	-4.2	30,309	-0.01%
2019/11/12	2	303.75	0	0.00	305.00	2	30,466	0.01%
2019/11/11	8	302.06	1	304.00	301.00	7	30,761	0.02%
2019/11/08	0	0.00	2	308.50	305.50	-2	30,561	-0.01%
2019/11/07	3	307.17	1	309.00	309.00	2	30,497	0.01%
2019/11/06	3	310.33	1	310.50	311.00	2	30,521	0.01%
2019/11/05	3	308.67	2	310.50	310.50	1	30,643	0.00%
2019/11/04	2.2	306.09	2	307.75	307.00	0.2	31,085	0.00%
2019/11/01	3	297.00	1	299.00	299.00	2	31,197	0.01%
2019/10/31	1	300.00	0	0.00	298.50	1	31,595	0.00%
2019/10/30	1	296.50	1	299.00	299.50	0	31,413	0.00%
2019/10/29	1.5	297.50	0	0.00	298.50	1.5	31,401	0.00%
2019/10/28	5	294.80	14	295.25	294.50	-9	31,168	-0.03%
2019/10/25	11	293.50	5	293.50	293.50	6	31,126	0.02%
2019/10/23	2	291.75	10.2	291.79	293.00	-8.2	31,111	-0.03%
2019/10/22	0	0.00	2	292.25	294.00	-2	31,029	-0.01%
2019/10/21	10	290.35	0	0.00	290.00	10	31,083	0.03%
2019/10/18	7	292.14	3	292.17	293.00	4	31,031	0.01%
2019/10/17	7	292.79	0	0.00	293.50	7	31,275	0.02%
2019/10/16	3	294.83	3	296.17	296.50	0	30,951	0.00%
2019/10/15	2	294.75	4	294.13	293.50	-2	30,706	-0.01%
2019/10/14	4	289.88	1	291.50	290.00	3	30,429	0.01%
2019/10/09	2	282.50	0	0.00	282.00	2	30,147	0.01%
2019/10/08	1	283.00	3	284.50	286.50	-2	29,959	-0.01%
2019/10/07	1	278.50	0	0.00	278.00	1	29,891	0.00%
2019/10/04	3	276.67	1	279.00	276.50	2	29,996	0.01%
2019/10/03	1.1	275.18	1	276.00	276.50	0.1	29,684	0.00%
2019/10/02	2	279.50	0	0.00	279.50	2	29,616	0.01%
2019/10/01	1.1	276.77	3	275.67	280.00	-1.9	29,510	-0.01%
2019/09/27	1	272.00	3	271.67	272.00	-2	28,606	-0.01%
2019/09/26	0	0.00	11.1	268.00	268.00	-11.1	28,410	-0.04%
2019/09/25	2	263.25	0	0.00	266.00	2	28,314	0.01%
2019/09/24	2	263.00	2	263.50	265.00	0	29,068	0.00%
2019/09/23	1	263.50	1	264.00	264.00	0	29,096	0.00%
2019/09/20	0	0.00	1	266.00	264.00	-1	29,578	0.00%
2019/09/18	11	267.14	6	268.75	267.00	5	29,362	0.02%
2019/09/17	2	265.25	0	0.00	265.00	2	29,290	0.01%
2019/09/16	0	0.00	6	262.92	265.50	-6	29,849	-0.02%
2019/09/11	5	261.40	6	261.67	263.00	-1	30,339	0.00%
2019/09/10	1	261.50	0	0.00	261.50	1	30,212	0.00%
2019/09/09	3	264.50	2	264.50	265.00	1	30,573	0.00%
2019/09/06	1	265.00	7	263.50	263.50	-6	30,818	-0.02%
2019/09/05	0.5	261.50	12	262.54	263.00	-11.5	30,945	-0.04%
2019/09/04	2	255.00	2	255.75	257.50	0	30,627	0.00%
2019/09/03	3	254.00	0	0.00	254.00	3	30,784	0.01%
2019/08/30	2	256.50	8	257.50	259.00	-6	31,277	-0.02%
2019/08/29	1	253.00	2	253.00	254.00	-1	31,177	0.00%
2019/08/28	0	0.00	4	252.50	252.00	-4	31,257	-0.01%
2019/08/27	7	249.07	2	249.50	250.00	5	31,523	0.02%
2019/08/26	14.1	249.22	0	0.00	248.50	14.1	31,453	0.04%
2019/08/23	3	253.50	3	254.00	254.00	0	31,400	0.00%
2019/08/22	0	0.00	2	257.00	254.00	-2	31,606	-0.01%
2019/08/21	0	0.00	1	254.50	254.50	-1	32,828	0.00%
2019/08/20	1.2	254.08	0	0.00	254.50	1.2	33,082	0.00%
2019/08/19	4	251.00	7	252.07	252.00	-3	33,349	-0.01%
2019/08/16	4	248.63	5	250.20	250.00	-1	33,926	0.00%
2019/08/15	4	247.00	1	246.50	248.00	3	34,080	0.01%
2019/08/14	3	250.50	5	252.10	249.50	-2	34,953	-0.01%
2019/08/13	4.2	246.95	0	0.00	246.50	4.2	35,018	0.01%
2019/08/12	0	0.00	2	254.50	251.00	-2	35,277	-0.01%
2019/08/08	2	253.00	5	252.60	253.50	-3	35,408	-0.01%
2019/08/07	2	248.75	0	0.00	248.00	2	35,527	0.01%
2019/08/06	3	241.83	3	249.17	248.50	0	35,787	0.00%
2019/08/05	6	247.17	0	0.00	246.50	6	35,281	0.02%
2019/08/02	5	251.30	0	0.00	251.50	5	34,733	0.01%
2019/07/31	1	257.50	0	0.00	259.50	1	34,318	0.00%
2019/07/30	2	262.50	2	261.00	260.00	0	34,219	0.00%
2019/07/29	3.2	261.31	2	261.00	261.00	1.2	34,388	0.00%
2019/07/26	1	261.00	1	262.00	261.00	0	34,594	0.00%
2019/07/25	0	0.00	6.1	263.50	265.00	-6.1	34,705	-0.02%
2019/07/24	2	264.00	3	265.00	265.00	-1	34,761	0.00%
2019/07/23	1	265.00	1	264.00	264.00	0	34,884	0.00%
2019/07/22	1	263.00	2	263.50	264.00	-1	35,188	0.00%
2019/07/19	2	259.50	10	260.40	259.00	-8	35,203	-0.02%
2019/07/18	4	253.63	1	253.00	254.00	3	34,649	0.01%
2019/07/16	0	0.00	1	256.00	256.00	-1	34,713	0.00%
2019/07/15	0	0.00	6	252.42	254.50	-6	35,101	-0.02%
2019/07/12	1	250.50	10	250.70	250.50	-9	35,239	-0.03%
2019/07/11	3	249.33	8	249.81	250.00	-5	35,478	-0.01%
2019/07/10	2	243.50	3	245.83	247.00	-1	35,287	0.00%
2019/07/09	2	241.25	0	0.00	242.00	2	35,176	0.01%
2019/07/08	5	240.70	1	243.00	242.50	4	35,128	0.01%
2019/07/05	2	242.25	0	0.00	243.00	2	35,080	0.01%
2019/07/04	0	244.00	1	244.00	244.00	-1	35,130	0.00%
2019/07/03	2	243.00	2	244.00	242.50	0	35,211	0.00%
2019/07/02	0	0.00	1	249.00	249.00	-1	35,473	0.00%
2019/07/01	1	249.00	19.5	247.59	248.50	-18.5	35,486	-0.05%
2019/06/27	0	0.00	5	239.70	240.50	-5	34,940	-0.01%
2019/06/26	3	234.67	1	235.00	234.50	2	34,710	0.01%
2019/06/25	3	239.50	3	240.17	238.50	0	34,483	0.00%
2019/06/24	12	240.71	1	242.00	241.00	11	34,384	0.03%
2019/06/21	3	247.67	9	247.89	248.50	-6	33,994	-0.02%
2019/06/20	2	243.00	11	244.36	245.00	-9	33,296	-0.03%
2019/06/19	5	241.20	11	243.05	244.00	-6	33,047	-0.02%
2019/06/18	3	234.17	0	0.00	235.50	3	32,647	0.01%
2019/06/17	2	231.54	5	231.00	233.00	-3	32,554	-0.01%
2019/06/14	7	237.43	0	0.00	236.00	7	31,946	0.02%
2019/06/13	10	241.60	1	240.00	240.00	9	31,861	0.03%
2019/06/12	5	246.30	7.1	245.86	246.00	-2.1	31,873	-0.01%
2019/06/11	2	240.50	2	243.75	244.50	0	31,664	0.00%
2019/06/10	0	0.00	15	238.13	240.00	-15	31,473	-0.05%
2019/06/06	10.5	231.10	2	231.50	232.00	8.5	31,277	0.03%
2019/06/05	5	234.80	2	238.00	235.00	3	31,087	0.01%
2019/06/04	9	235.66	0	0.00	233.00	9	30,971	0.03%
2019/06/03	1	235.00	5	236.60	238.00	-4	30,849	-0.01%
2019/05/31	4	235.00	0	236.50	235.50	4	30,672	0.01%
2019/05/30	2	229.50	0	0.00	231.00	2	30,282	0.01%
2019/05/29	1	228.03	0	0.00	229.50	1	30,468	0.00%
2019/05/28	3	231.17	0	0.00	230.50	3	30,613	0.01%
2019/05/27	3	233.00	0	0.00	231.00	3	29,435	0.01%
2019/05/24	1.1	231.12	1	233.00	233.00	0.1	29,245	0.00%
2019/05/23	4	231.13	12	230.50	230.00	-8	29,012	-0.03%
2019/05/22	16	239.03	3	237.33	238.00	13	28,597	0.05%
2019/05/21	4	234.63	5	235.00	234.00	-1	28,528	0.00%
2019/05/20	10	239.75	0	0.00	238.00	10	27,471	0.04%
2019/05/17	9	244.17	7	245.50	241.50	2	27,101	0.01%
2019/05/15	0	0.00	4	251.00	249.00	-4	26,730	-0.01%
2019/05/14	7	249.57	1	247.50	248.50	6	26,593	0.02%
2019/05/13	1	250.00	0	0.00	250.50	1	26,332	0.00%
2019/05/10	2	256.50	0	0.00	256.00	2	27,166	0.01%
2019/05/09	6	258.17	0	0.00	256.50	6	27,602	0.02%
2019/05/08	1	261.50	0	0.00	260.00	1	27,727	0.00%
2019/05/07	1	262.00	2	262.50	262.50	-1	27,735	0.00%
2019/05/06	1.1	258.57	0	0.00	259.00	1.1	28,085	0.00%
2019/05/03	0	0.00	1	262.50	265.00	-1	27,979	0.00%
2019/05/02	0	0.00	0.4	259.00	259.00	-0.4	27,760	0.00%
2019/04/29	8	259.50	4	260.00	259.50	4	27,717	0.01%
2019/04/26	16.1	261.31	13	260.15	260.00	3.1	28,026	0.01%
2019/04/25	5	267.70	0	0.00	267.50	5	27,587	0.02%
2019/04/23	2	266.50	3	266.67	268.00	-1	27,738	0.00%
2019/04/22	6	265.33	4	266.00	266.00	2	27,610	0.01%
2019/04/19	0	0.00	1.1	268.26	264.50	-1.1	27,662	0.00%
2019/04/18	1	264.00	1	265.00	264.50	0	27,265	0.00%
2019/04/17	0	0.00	2	262.25	261.50	-2	27,403	-0.01%
2019/04/16	0	256.00	0	0.00	257.00	0	27,151	0.00%
2019/04/11	8	252.00	8	252.00	252.00	0	28,568	0.00%
2019/04/10	1	254.00	0	0.00	254.00	1	28,702	0.00%
2019/04/09	0	0.00	3	253.83	254.00	-3	28,762	-0.01%
2019/04/08	5	250.90	5	252.70	253.00	0	28,748	0.00%
2019/04/02	2	246.00	5	247.70	246.00	-3	28,177	-0.01%
2019/04/01	2	249.00	4	251.00	245.50	-2	28,159	-0.01%
2019/03/29	11.1	242.42	6	244.00	245.50	5.1	27,657	0.02%
2019/03/28	1	241.50	0	0.00	242.00	1	27,912	0.00%
2019/03/27	8.1	241.44	8	241.50	241.50	0.1	28,265	0.00%
2019/03/26	8	241.50	7	244.00	244.00	1	28,279	0.00%
2019/03/22	4	247.25	4	248.50	248.50	0	28,447	0.00%
2019/03/21	0	0.00	2	244.00	245.50	-2	28,709	-0.01%
2019/03/19	1	238.50	0	0.00	240.50	1	28,867	0.00%
2019/03/18	0	0.00	5	240.00	241.00	-5	29,082	-0.02%
2019/03/15	0	0.00	4	238.50	239.00	-4	28,958	-0.01%
2019/03/14	20	238.13	20.1	234.50	234.50	-0.1	28,816	0.00%
2019/03/13	0	0.00	1	235.50	237.00	-1	29,199	0.00%
2019/03/12	0	0.00	1	236.50	235.50	-1	29,571	0.00%
2019/03/08	7	229.86	6	230.00	230.00	1	30,210	0.00%
2019/03/06	0	0.00	1	234.00	234.00	-1	31,226	0.00%
2019/03/05	6	232.58	5	233.00	233.00	1	31,294	0.00%
2019/03/04	10	235.20	8	235.50	235.50	2	31,360	0.01%
2019/02/27	2	237.50	2	239.00	239.00	0	31,209	0.00%
2019/02/26	5	236.70	11	238.95	239.50	-6	30,872	-0.02%
2019/02/25	6	237.67	2	237.75	238.00	4	30,829	0.01%
2019/02/22	3	234.00	3	236.50	236.50	0	31,016	0.00%
2019/02/21	2	235.00	0	0.00	236.50	2	31,342	0.01%
2019/02/20	0	0.00	3	233.83	234.50	-3	31,595	-0.01%
2019/02/19	0	0.00	1	230.00	229.00	-1	31,867	0.00%
2019/02/18	3	229.33	4	229.88	230.00	-1	31,959	0.00%
2019/02/14	5	226.50	5	227.00	227.00	0	32,239	0.00%
2019/02/13	7	230.14	11	229.05	229.00	-4	32,233	-0.01%
2019/02/12	1	229.50	1	230.00	230.00	0	32,143	0.00%
2019/02/11	15	227.67	15	228.00	228.00	0	32,066	0.00%
2019/01/30	1	220.50	1	221.00	221.00	0	31,335	0.00%
2019/01/29	1	222.50	0	0.00	222.50	1	31,098	0.00%
2019/01/28	12	228.79	12	229.00	229.00	0	30,837	0.00%
2019/01/25	14	226.50	16	226.13	226.00	-2	30,916	-0.01%
2019/01/24	10	221.25	10	222.50	222.50	0	30,838	0.00%
2019/01/23	0	0.00	2	220.75	220.50	-2	31,354	-0.01%
2019/01/22	0	0.00	2	221.25	223.00	-2	31,557	-0.01%
2019/01/21	5	221.50	8	221.13	221.00	-3	31,383	-0.01%
2019/01/18	0	0.00	3	219.17	218.50	-3	31,533	-0.01%
2019/01/17	0.1	220.50	14	220.00	220.50	-13.9	31,964	-0.04%
2019/01/15	9	219.44	1	216.50	221.00	8	32,413	0.02%
2019/01/14	10	218.50	1	218.00	218.50	9	32,253	0.03%
2019/01/11	0	0.00	5	219.70	220.50	-5	32,432	-0.02%
2019/01/10	0	0.00	1	215.00	216.00	-1	32,392	0.00%
2019/01/09	0	0.00	6	215.08	215.50	-6	32,755	-0.02%
2019/01/08	0	0.00	2	211.50	211.00	-2	32,614	-0.01%
2019/01/07	3	212.00	3	212.00	213.00	0	32,940	0.00%
2019/01/04	12	208.38	2	208.00	208.00	10	33,136	0.03%
2019/01/03	29	214.41	27	215.39	215.50	2	33,613	0.01%
2019/01/02	5	219.40	0	0.00	219.50	5	33,526	0.01%
2018/12/28	0	0.00	4	224.25	225.50	-4	33,826	-0.01%
2018/12/27	5	221.00	8	223.06	223.00	-3	34,005	-0.01%
2018/12/26	2	217.25	0	218.00	216.50	2	34,253	0.01%
2018/12/25	14	215.54	10	217.50	217.50	4	34,399	0.01%
2018/12/24	0	0.00	0	221.00	220.00	0	34,716	0.00%
2018/12/22	3	220.50	2	221.00	221.50	1	34,704	0.00%
2018/12/21	6	219.33	6	222.67	223.50	0	35,278	0.00%
2018/12/19	0	225.00	1	224.50	225.50	-1	35,022	0.00%
2018/12/18	0.2	222.50	0	0.00	222.50	0.2	35,038	0.00%
2018/12/14	1	221.02	0	0.00	222.50	1	35,295	0.00%
2018/12/11	1	221.01	1	222.50	222.50	0	35,640	0.00%
2018/12/07	2	222.25	0	0.00	221.00	2	36,117	0.01%
2018/12/06	2	220.00	0	0.00	220.00	2	36,331	0.01%
2018/12/05	5	226.00	0	0.00	226.00	5	36,233	0.01%
2018/12/03	2	234.50	3	235.00	235.00	-1	36,196	0.00%
2018/11/30	0	0.00	2	228.75	225.50	-2	36,035	-0.01%
2018/11/29	0	0.00	3	230.50	229.00	-3	35,850	-0.01%
2018/11/28	0	0.00	2	225.75	226.50	-2	35,682	-0.01%
2018/11/27	2	220.00	1	224.00	224.00	1	35,720	0.00%
2018/11/22	0	0.00	3	220.83	219.00	-3	37,430	-0.01%
2018/11/21	6	216.75	3	219.00	219.00	3	37,676	0.01%
2018/11/20	7.1	218.87	2	219.00	218.00	5.1	37,341	0.01%
2018/11/19	5	221.80	2	223.00	222.00	3	36,906	0.01%
2018/11/16	3	228.17	0	0.00	226.00	3	36,377	0.01%
2018/11/12	0	0.00	2	233.50	231.50	-2	35,349	-0.01%
2018/11/08	3	236.50	4	237.13	236.50	-1	35,214	0.00%
2018/11/07	4	234.50	2	235.50	234.00	2	35,094	0.01%
2018/11/05	2	233.00	2	234.50	235.00	0	34,578	0.00%
2018/11/02	0	0.00	1	234.50	236.50	-1	34,406	0.00%
2018/11/01	0	0.00	1	235.00	235.50	-1	34,300	0.00%
2018/10/31	0	0.00	12	231.04	234.00	-12	34,006	-0.04%
2018/10/30	0	0.00	1	223.00	223.00	-1	33,423	0.00%
2018/10/29	5	222.60	0	0.00	222.50	5	33,362	0.01%
2018/10/26	4.5	220.28	2	220.75	221.00	2.5	33,434	0.01%
2018/10/25	6	220.33	2	220.50	219.50	4	33,290	0.01%
2018/10/24	6	229.58	6	229.58	229.50	0	32,503	0.00%
2018/10/23	5	232.60	3	231.50	230.00	2	32,145	0.01%
2018/10/19	4	231.50	2	231.00	236.00	2	32,078	0.01%
2018/10/18	0.1	237.50	0	0.00	236.50	0.1	31,964	0.00%
2018/10/17	4	239.75	4	241.38	238.50	0	31,994	0.00%
2018/10/16	3	235.00	2	237.00	237.00	1	32,157	0.00%
2018/10/15	0	0.00	2	231.00	230.50	-2	33,254	-0.01%
2018/10/12	3.5	231.00	4	231.63	237.00	-0.5	33,283	0.00%
2018/10/11	11.1	230.23	3	229.83	227.50	8.1	33,261	0.02%
2018/10/08	12	244.54	5	243.50	243.50	7	31,849	0.02%
2018/10/05	15	250.13	11	249.86	250.00	4	31,508	0.01%
2018/10/04	8	254.50	0	0.00	254.00	8	31,236	0.03%
2018/10/03	2	258.00	13	258.65	260.00	-11	30,961	-0.04%
2018/10/02	7	257.93	0	0.00	257.50	7	30,877	0.02%
2018/10/01	0	0.00	1	263.50	263.00	-1	30,924	0.00%
2018/09/28	1	261.00	16	262.50	262.50	-15	31,075	-0.05%
2018/09/27	25	264.50	1	265.00	265.00	24	30,719	0.08%
2018/09/26	1	262.00	6	262.75	263.50	-5	30,334	-0.02%
2018/09/25	8	262.19	5	262.50	263.50	3	30,398	0.01%
2018/09/21	4	259.75	3	261.50	261.50	1	30,551	0.00%
2018/09/20	0	0.00	2	261.50	260.00	-2	30,582	-0.01%
2018/09/19	21	258.07	14	258.29	258.00	7	30,735	0.02%
2018/09/18	6	255.08	5	255.00	254.50	1	30,430	0.00%
2018/09/17	0.1	259.50	10	259.25	258.00	-9.9	30,582	-0.03%
2018/09/14	2	260.50	1	261.00	261.00	1	30,987	0.00%
2018/09/13	12	255.83	0	0.00	255.00	12	31,093	0.04%
2018/09/12	2	259.50	12	260.50	260.50	-10	31,010	-0.03%
2018/09/11	6	259.08	12	263.00	260.00	-6	31,058	-0.02%
2018/09/10	2	263.00	0	0.00	264.50	2	31,505	0.01%
2018/09/07	11	262.09	2	263.25	264.00	9	31,635	0.03%
2018/09/06	2.1	261.00	0	0.00	261.00	2.1	31,607	0.01%
2018/09/05	0	0.00	1	264.00	264.00	-1	31,614	0.00%
2018/09/04	9	257.33	8	257.50	257.50	1	31,370	0.00%
2018/09/03	0	0.00	14	258.89	257.00	-14	31,166	-0.04%
2018/08/31	10	255.00	0	0.00	256.00	10	31,124	0.03%
2018/08/30	14	265.86	24	263.17	263.50	-10	30,395	-0.03%
2018/08/29	20	259.00	4	256.75	259.00	16	30,087	0.05%
2018/08/28	0	0.00	4	249.50	249.50	-4	29,601	-0.01%
2018/08/27	1.1	245.45	0	0.00	245.00	1.1	29,510	0.00%
2018/08/24	0	0.00	8	244.50	243.50	-8	29,809	-0.03%
2018/08/23	0	0.00	1	243.50	244.50	-1	31,180	0.00%
2018/08/22	0	0.00	20	242.00	242.00	-20	31,761	-0.06%
2018/08/21	2	240.00	5	239.80	241.00	-3	31,896	-0.01%
2018/08/17	0.1	240.00	0	0.00	239.50	0.1	31,983	0.00%
2018/08/15	20	240.00	20	243.00	241.50	0	32,029	0.00%
2018/08/13	2	240.50	0	0.00	240.50	2	32,080	0.01%
2018/08/10	2	246.00	2	245.50	245.00	0	32,252	0.00%
2018/08/08	32	246.86	3	247.50	247.50	29	32,444	0.09%
2018/08/07	1	244.98	0	0.00	241.50	1	32,435	0.00%
2018/08/03	0	0.00	1	247.00	247.00	-1	32,568	0.00%
2018/08/02	0	0.00	1.2	244.08	244.50	-1.2	32,607	0.00%
2018/08/01	0	0.00	1	247.00	248.00	-1	32,821	0.00%
2018/07/31	1	244.50	0	0.00	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	3	242.83	4	244.00	244.50	-1	33,017	0.00%
2018/07/26	4	241.38	4	240.50	241.00	0	33,123	0.00%
2018/07/24	0	0.00	2	239.50	241.00	-2	33,366	-0.01%
2018/07/23	0	0.00	15	241.60	241.00	-15	33,482	-0.04%
2018/07/20	2	235.00	15	234.50	237.50	-13	33,414	-0.04%
2018/07/19	0	0.00	20	226.00	224.50	-20	32,463	-0.06%
2018/07/18	0	0.00	0	223.00	223.00	0	32,412	0.00%
2018/07/13	0	0.00	1	224.50	224.50	-1	34,853	0.00%
2018/07/12	32	221.16	2	220.50	220.50	30	35,054	0.09%
2018/07/10	6.1	222.17	0	0.00	222.00	6.1	35,343	0.02%
2018/07/06	2	216.00	2	217.00	217.00	0	34,988	0.00%
2018/07/04	0	0.00	1	216.50	216.00	-1	34,940	0.00%
2018/07/03	0	0.00	11	215.64	214.50	-11	35,262	-0.03%
2018/07/02	1	214.03	18	214.00	214.00	-17	35,380	-0.05%
2018/06/29	1	212.50	0	0.00	216.50	1	35,116	0.00%
2018/06/27	1.2	214.00	0	0.00	213.00	1.2	34,197	0.00%
2018/06/26	4	214.88	0	0.00	214.50	4	34,118	0.01%
2018/06/25	4.2	218.90	0	0.00	218.00	4.2	33,893	0.01%
2018/06/22	0	0.00	1	227.00	227.50	-1	33,591	0.00%
2018/06/20	0	0.00	2	226.50	226.00	-2	33,799	-0.01%
2018/06/15	18	231.00	0	0.00	231.00	18	33,033	0.05%
2018/06/14	1	227.00	18	227.50	226.50	-17	32,572	-0.05%
2018/06/13	18	231.00	1	231.50	232.00	17	32,313	0.05%
2018/06/12	0	0.00	1	227.00	229.00	-1	32,759	0.00%
2018/06/11	0	0.00	3	226.83	226.00	-3	32,578	-0.01%
2018/06/08	2	227.50	1	227.00	227.00	1	32,607	0.00%
2018/06/07	2	229.00	2	230.25	230.00	0	32,765	0.00%
2018/06/06	0	0.00	3	229.67	230.00	-3	32,750	-0.01%
2018/06/05	1	228.50	0	0.00	229.00	1	32,574	0.00%
2018/06/04	1	228.50	1	228.00	229.00	0	32,455	0.00%
2018/05/31	1	221.00	0	0.00	224.00	1	32,409	0.00%
2018/05/30	1	221.04	0	0.00	221.00	1	31,255	0.00%
2018/05/28	3	227.33	1	227.00	227.00	2	31,243	0.01%
2018/05/25	0	0.00	11	228.59	228.50	-11	31,628	-0.03%
2018/05/24	10	229.50	0	0.00	229.00	10	31,951	0.03%
2018/05/23	0	0.00	21	230.05	228.50	-21	32,176	-0.07%
2018/05/22	3	230.50	0	0.00	229.00	3	32,384	0.01%
2018/05/21	32	229.44	0	0.00	229.00	32	33,201	0.10%
2018/05/18	0	0.00	5	224.50	223.50	-5	33,520	-0.01%
2018/05/11	0	0.00	1	233.50	233.00	-1	36,958	0.00%
2018/05/10	3	231.00	0	0.00	229.50	3	36,874	0.01%
2018/05/09	10	230.50	14	229.93	229.50	-4	36,923	-0.01%
2018/05/08	0	0.00	1	228.00	228.00	-1	37,064	0.00%
2018/05/07	2	222.00	0	0.00	223.50	2	37,006	0.01%
2018/05/04	1	222.00	0	0.00	223.00	1	37,110	0.00%
2018/05/02	2	224.00	27	224.81	223.00	-25	37,478	-0.07%
2018/04/27	3	222.83	0	0.00	223.50	3	37,613	0.01%
2018/04/26	9.3	224.08	0.1	223.00	222.00	9.2	37,760	0.02%
2018/04/25	3.2	225.41	12	224.71	225.00	-8.8	37,796	-0.02%
2018/04/24	3	226.00	0	0.00	227.00	3	37,849	0.01%
2018/04/23	9.1	226.63	4	226.38	226.50	5.1	37,800	0.01%
2018/04/20	26	229.85	1	230.00	229.00	25	36,980	0.07%
2018/04/19	0	0.00	1	243.00	244.50	-1	35,299	0.00%
2018/04/18	4	238.13	0	0.00	238.00	4	35,126	0.01%
2018/04/17	2	240.25	0	0.00	238.00	2	34,926	0.01%
2018/04/16	2	243.25	0	0.00	243.50	2	34,607	0.01%
2018/04/11	0.4	248.00	2	246.50	248.00	-1.6	34,661	0.00%
2018/04/10	7	246.57	2	248.00	245.50	5	34,785	0.01%
2018/04/09	12	246.00	0	0.00	245.00	12	34,854	0.03%
2018/04/03	1	242.50	0	0.00	244.00	1	34,577	0.00%
2018/04/02	0	0.00	17	247.97	246.50	-17	34,396	-0.05%
2018/03/31	2	247.50	0	0.00	247.50	2	34,507	0.01%
2018/03/30	10	249.00	2	248.50	246.00	8	34,655	0.02%
2018/03/29	4	243.88	0	0.00	244.00	4	34,601	0.01%
2018/03/28	1	244.50	0	0.00	245.00	1	34,075	0.00%
2018/03/27	3	248.50	13	248.31	251.00	-10	33,899	-0.03%
2018/03/26	12	242.58	0	0.00	243.50	12	33,692	0.04%
2018/03/23	2	245.00	12	244.92	245.00	-10	33,514	-0.03%
2018/03/21	11	251.77	3	255.00	252.50	8	32,862	0.02%
2018/03/20	3	253.00	1	253.00	253.00	2	33,090	0.01%
2018/03/19	0	0.00	3.1	251.56	255.00	-3.1	33,013	-0.01%
2018/03/16	5	252.00	0	0.00	255.00	5	32,954	0.02%
2018/03/15	3	255.50	6	256.75	255.00	-3	32,269	-0.01%
2018/03/14	3	257.00	15	256.47	257.00	-12	32,291	-0.04%
2018/03/13	0	0.00	2	257.00	259.00	-2	32,532	-0.01%
2018/03/12	0	0.00	5	252.90	254.00	-5	32,664	-0.02%
2018/03/08	12	250.46	1	250.00	249.50	11	32,997	0.03%
2018/03/07	0	0.00	11	247.59	247.00	-11	33,036	-0.03%
2018/03/06	6.1	247.35	1	248.00	250.00	5.1	33,170	0.02%
2018/03/01	5	243.30	0	0.00	243.00	5	34,659	0.01%
2018/02/26	0	0.00	5	247.00	246.50	-5	34,040	-0.01%
2018/02/22	1	240.00	0	0.00	239.50	1	33,593	0.00%
2018/02/21	2	244.50	0	0.00	242.50	2	33,281	0.01%
2018/02/12	1	235.50	1	235.50	236.50	0	32,361	0.00%
2018/02/09	5	230.60	5	230.50	232.50	0	32,079	0.00%
2018/02/08	0.2	240.00	12	239.63	238.50	-11.8	31,259	-0.04%
2018/02/07	12	242.33	1	241.50	240.00	11	31,221	0.04%
2018/02/06	13	239.58	1	237.00	239.00	12	30,169	0.04%
2018/02/05	4	251.63	2	251.50	253.00	2	28,665	0.01%
2018/02/01	0	0.00	3	258.33	259.50	-3	28,051	-0.01%
2018/01/31	3	254.17	1	257.00	255.00	2	27,779	0.01%
2018/01/30	3	253.33	3	254.67	253.00	0	27,379	0.00%
2018/01/29	2	261.50	22	258.00	258.50	-20	27,115	-0.07%
2018/01/26	4	254.38	3	254.50	255.00	1	26,890	0.00%
2018/01/25	10.1	259.74	2	259.50	258.00	8.1	26,495	0.03%
2018/01/24	3	257.83	1	257.50	258.00	2	26,090	0.01%
2018/01/22	3	259.50	2	260.75	261.50	1	25,676	0.00%
2018/01/19	0	0.00	12	254.58	255.50	-12	25,252	-0.05%
2018/01/18	2	246.50	12.2	246.34	248.50	-10.2	24,628	-0.04%
2018/01/17	2	242.00	2	241.50	242.00	0	24,080	0.00%
2018/01/12	10	236.00	1	237.00	237.00	9	23,548	0.04%
2018/01/11	10	233.40	2	235.00	235.00	8	23,580	0.03%
2018/01/10	2	237.50	10	236.00	236.50	-8	23,554	-0.03%
2018/01/08	10	242.00	0	0.00	242.00	10	23,468	0.04%
2018/01/04	0	0.00	1	238.50	239.50	-1	23,848	0.00%
2018/01/03	0	0.00	6	237.00	237.00	-6	24,422	-0.02%
2018/01/02	0	0.00	3	231.50	232.50	-3	24,194	-0.01%