台積電 (2330)-兆豐-內湖券商分點個股進出

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
9972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－兆豐-內湖券商分點個股進出

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

兆豐-內湖券商分點個股進出
兆豐-內湖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
2024/11/20	0.6	1035.04	31.3	1033.24	1025.00	-30.7	37,476	-0.08%
2024/11/19	10.1	1039.90	0.3	1039.55	1040.00	9.8	37,375	0.03%
2024/11/18	1.4	1028.86	20	1030.00	1025.00	-18.6	37,370	-0.05%
2024/11/15	9	1043.32	0	0.00	1035.00	9	37,195	0.02%
2024/11/14	13.2	1033.80	0	0.00	1035.00	13.2	37,350	0.04%
2024/11/13	7.3	1043.07	16.1	1039.67	1035.00	-8.7	36,930	-0.02%
2024/11/12	7.4	1054.49	1.1	1059.81	1050.00	6.4	36,842	0.02%
2024/11/11	4.2	1074.90	2.1	1077.58	1085.00	2.1	36,421	0.01%
2024/11/08	20.1	1085.99	10.9	1084.60	1090.00	9.2	36,481	0.03%
2024/11/07	35.1	1070.69	2.5	1065.89	1065.00	32.6	36,690	0.09%
2024/11/06	43	1055.82	79.5	1060.08	1060.00	-36.5	36,593	-0.10%
2024/11/05	4.4	1040.23	13.1	1040.77	1050.00	-8.7	36,656	-0.02%
2024/11/04	23	1037.83	3.2	1033.75	1040.00	19.8	37,830	0.05%
2024/11/01	21	1015.94	1.6	1026.44	1025.00	19.4	39,778	0.05%
2024/10/30	3.5	1038.86	1.1	1031.31	1030.00	2.5	40,135	0.01%
2024/10/29	7	1031.35	2.3	1039.56	1040.00	4.7	40,287	0.01%
2024/10/28	1.5	1070.23	1	1060.37	1050.00	0.4	40,195	0.00%
2024/10/25	1.2	1065.00	0.1	1065.00	1065.00	1.1	40,223	0.00%
2024/10/24	6.7	1072.55	35	1065.00	1060.00	-28.3	40,536	-0.07%
2024/10/23	18.6	1064.10	0	0.00	1060.00	18.6	41,265	0.05%
2024/10/22	3.3	1071.44	0.1	1070.00	1075.00	3.2	41,527	0.01%
2024/10/21	1.9	1089.98	16.1	1086.90	1085.00	-14.3	42,222	-0.03%
2024/10/18	3	1094.95	27.2	1090.15	1085.00	-24.2	43,152	-0.06%
2024/10/17	8.1	1044.96	8.1	1031.96	1035.00	0	43,102	0.00%
2024/10/16	11	1046.10	0.1	1059.52	1045.00	10.9	43,099	0.03%
2024/10/15	1	1069.84	2.5	1061.26	1070.00	-1.4	42,757	0.00%
2024/10/14	1.6	1045.80	0.5	1044.76	1045.00	1	42,683	0.00%
2024/10/11	0.2	1040.00	3.3	1043.23	1045.00	-3.1	43,218	-0.01%
2024/10/09	9	1032.78	28	1027.17	1020.00	-19	43,195	-0.04%
2024/10/08	0	1005.00	2.2	1002.40	1010.00	-2.2	43,182	-0.01%
2024/10/07	0	996.25	8	1002.35	1005.00	-8	43,441	-0.02%
2024/10/04	3	981.63	0.1	979.00	977.00	2.9	43,449	0.01%
2024/10/01	2	970.55	3.7	971.91	972.00	-1.6	43,099	0.00%
2024/09/30	24.9	979.58	1.6	962.87	957.00	23.3	43,350	0.05%
2024/09/27	0	1010.00	20.4	1015.03	1000.00	-20.4	42,726	-0.05%
2024/09/26	3	1015.00	5.4	1012.55	1015.00	-2.4	42,554	-0.01%
2024/09/25	5	999.40	9.3	999.08	1005.00	-4.3	42,252	-0.01%
2024/09/24	2	978.00	4.9	979.79	987.00	-2.9	42,250	-0.01%
2024/09/23	4	973.75	5.4	973.96	977.00	-1.4	42,467	0.00%
2024/09/20	1.4	973.59	7.7	977.89	973.00	-6.2	42,975	-0.01%
2024/09/19	6.6	943.33	9.5	949.79	960.00	-2.9	42,929	-0.01%
2024/09/18	0	946.00	0.4	941.00	941.00	-0.4	43,489	0.00%
2024/09/16	0	947.70	0.1	946.00	947.00	0	44,488	0.00%
2024/09/13	9	949.33	1.3	953.07	947.00	7.7	45,065	0.02%
2024/09/12	4.2	933.95	16.9	937.82	940.00	-12.7	45,846	-0.03%
2024/09/11	4	903.75	5	903.40	901.00	-1	45,819	0.00%
2024/09/10	7	906.72	15	901.73	904.00	-8	45,957	-0.02%
2024/09/09	13.1	897.00	2.3	898.74	899.00	10.8	46,040	0.02%
2024/09/06	1	908.03	1.2	910.17	918.00	-0.2	46,372	0.00%
2024/09/05	10.8	910.64	0.1	909.53	902.00	10.7	46,766	0.02%
2024/09/04	31	895.50	26.4	891.43	889.00	4.6	47,061	0.01%
2024/09/03	4.5	944.70	2	940.00	940.00	2.5	46,422	0.01%
2024/09/02	0.5	945.99	5	953.00	948.00	-4.5	47,144	-0.01%
2024/08/30	8.3	946.52	2	948.00	944.00	6.3	47,366	0.01%
2024/08/29	64.4	942.91	2.3	945.46	943.00	62.1	46,772	0.13%
2024/08/28	4.1	946.29	7.1	945.03	964.00	-3	46,519	-0.01%
2024/08/27	2.7	940.92	0	943.00	942.00	2.7	47,291	0.01%
2024/08/26	3.2	953.15	1	950.00	950.00	2.2	47,613	0.00%
2024/08/23	6.3	946.22	1	949.00	949.00	5.3	47,753	0.01%
2024/08/22	3.1	951.96	0	952.09	951.00	3.1	47,715	0.01%
2024/08/21	0.7	960.73	0	964.00	958.00	0.7	47,755	0.00%
2024/08/20	4.1	972.03	1	973.02	973.00	3.1	47,827	0.01%
2024/08/19	21.2	968.66	25.1	967.37	973.00	-4	48,047	-0.01%
2024/08/16	5.6	960.97	15.3	963.53	969.00	-9.8	48,302	-0.02%
2024/08/15	0.1	945.11	3	943.33	943.00	-2.9	47,896	-0.01%
2024/08/14	21.6	952.85	3.6	951.34	948.00	18.1	48,052	0.04%
2024/08/13	11.1	940.90	5.6	938.68	941.00	5.5	47,876	0.01%
2024/08/12	6.2	939.92	24	942.37	940.00	-17.8	48,179	-0.04%
2024/08/09	5.8	927.11	19.1	928.32	934.00	-13.3	48,197	-0.03%
2024/08/08	4.8	895.14	6	898.33	896.00	-1.2	47,853	0.00%
2024/08/07	10	912.86	9	911.54	920.00	1	47,797	0.00%
2024/08/06	30.5	870.73	45.1	870.76	880.00	-14.6	47,229	-0.03%
2024/08/05	245.1	842.35	194.7	831.17	815.00	50.3	45,881	0.11%	大買/大賣/
2024/08/02	25.4	913.34	19	914.17	903.00	6.4	43,850	0.01%
2024/08/01	6.2	960.06	1.3	959.91	960.00	4.9	43,151	0.01%
2024/07/31	3.6	932.84	2	932.00	934.00	1.6	42,905	0.00%
2024/07/30	9.5	933.33	5	931.60	940.00	4.5	42,739	0.01%
2024/07/29	4	944.25	3.3	942.59	944.00	0.7	42,718	0.00%
2024/07/26	17.8	924.89	14	917.79	924.00	3.8	42,689	0.01%
2024/07/23	10.6	965.75	4.3	966.96	979.00	6.4	41,768	0.02%
2024/07/22	12.5	949.53	16.5	957.04	939.00	-3.9	41,526	-0.01%
2024/07/19	21.9	981.42	29.2	988.23	970.00	-7.4	40,620	-0.02%
2024/07/18	17.9	995.13	26.7	993.10	1005.00	-8.8	39,739	-0.02%
2024/07/17	8.6	1031.41	0.3	1025.58	1030.00	8.3	38,880	0.02%
2024/07/16	0.3	1045.86	1.2	1063.04	1055.00	-0.8	38,755	0.00%
2024/07/15	11.1	1040.00	6.2	1035.16	1040.00	4.9	40,401	0.01%
2024/07/12	6.8	1039.04	0.1	1036.00	1040.00	6.7	40,488	0.02%
2024/07/11	87	1067.87	18.9	1074.68	1080.00	68.1	39,914	0.17%
2024/07/10	0.6	1040.50	27.2	1015.07	1045.00	-26.6	40,045	-0.07%
2024/07/09	1.6	1035.64	0	0.00	1040.00	1.6	39,924	0.00%
2024/07/08	14	1015.26	11.3	1035.22	1035.00	2.7	39,676	0.01%
2024/07/05	0.4	1005.00	7.1	1007.13	1005.00	-6.7	39,427	-0.02%
2024/07/04	30.1	1001.66	15.4	1003.27	1005.00	14.7	39,553	0.04%
2024/07/03	50	973.00	114	973.00	979.00	-64	39,802	-0.16%	大賣/
2024/07/02	63.3	966.56	1	965.00	960.00	62.3	39,938	0.16%
2024/07/01	40.1	970.51	40.1	966.02	968.00	0.1	40,029	0.00%
2024/06/28	0	960.31	40.1	968.00	966.00	-40.1	40,330	-0.10%
2024/06/27	2	955.53	25	958.00	960.00	-23	40,028	-0.06%
2024/06/26	81.4	956.56	72.1	954.44	960.00	9.3	39,672	0.02%
2024/06/25	73.7	928.90	4.1	933.90	945.00	69.6	39,377	0.18%
2024/06/24	11.2	950.36	1.3	957.24	940.00	9.9	38,734	0.03%
2024/06/21	3.2	965.53	0.1	975.00	970.00	3.1	38,312	0.01%
2024/06/20	6.8	975.83	0	975.00	981.00	6.7	37,171	0.02%
2024/06/19	2.4	961.71	3.6	974.98	981.00	-1.1	36,878	0.00%
2024/06/18	2.4	941.47	7.3	945.13	943.00	-4.9	36,442	-0.01%
2024/06/17	6.2	920.02	0	0.00	921.00	6.2	36,499	0.02%
2024/06/14	6.3	912.24	1	914.00	922.00	5.3	36,563	0.01%
2024/06/13	7.5	916.40	44.3	920.72	919.00	-36.8	36,649	-0.10%
2024/06/12	8.1	901.68	5.3	908.23	909.00	2.8	36,940	0.01%
2024/06/11	7.1	889.13	10	890.10	883.00	-2.9	36,839	-0.01%
2024/06/07	4.9	882.89	1.1	880.10	879.00	3.8	36,647	0.01%
2024/06/06	52.5	895.43	45.4	893.78	894.00	7	36,931	0.02%
2024/06/05	1.1	842.89	0	853.51	854.00	1.1	36,962	0.00%
2024/06/04	0.2	843.38	0	0.00	839.00	0.2	37,879	0.00%
2024/06/03	0.1	838.93	0.1	850.45	846.00	0	38,604	0.00%
2024/05/31	6.5	834.17	0.1	830.00	821.00	6.4	38,859	0.02%
2024/05/30	2.2	841.53	3.5	843.86	838.00	-1.3	38,642	0.00%
2024/05/29	5.2	862.21	1.2	857.93	857.00	4	39,487	0.01%
2024/05/28	2	869.00	2.1	867.19	865.00	-0.1	39,320	0.00%
2024/05/27	4.2	871.69	1	876.86	869.00	3.1	39,804	0.01%
2024/05/24	4	864.27	1.1	869.01	867.00	2.9	39,909	0.01%
2024/05/23	5.1	874.99	9.4	872.71	875.00	-4.3	39,820	-0.01%
2024/05/22	4	854.25	4.4	860.03	864.00	-0.4	39,973	0.00%
2024/05/21	0.1	838.62	0.1	839.51	841.00	0	39,914	0.00%
2024/05/20	4.1	833.23	2	835.00	835.00	2.1	40,095	0.01%
2024/05/17	1.1	840.75	1.1	835.49	835.00	-0.1	40,117	0.00%
2024/05/16	5	847.60	14	851.29	841.00	-9	40,253	-0.02%
2024/05/15	89.1	840.78	3.7	839.32	839.00	85.5	40,258	0.21%
2024/05/14	14	816.29	6.1	818.18	825.00	7.9	41,481	0.02%
2024/05/13	4	820.50	15.6	821.30	819.00	-11.6	41,736	-0.03%
2024/05/10	2	799.14	2.1	803.47	802.00	0	41,595	0.00%
2024/05/09	2.1	796.73	1.4	796.86	796.00	0.7	41,926	0.00%
2024/05/08	1	795.00	1	799.00	802.00	0	42,249	0.00%
2024/05/07	1	794.96	5.7	796.91	800.00	-4.7	42,488	-0.01%
2024/05/06	0	788.00	12.4	789.90	786.00	-12.4	42,386	-0.03%
2024/05/03	15.5	777.93	13	785.39	780.00	2.5	42,528	0.01%
2024/05/02	12.9	777.73	2.3	772.65	772.00	10.6	42,896	0.02%
2024/04/30	0.1	800.00	14	800.12	790.00	-13.9	42,664	-0.03%
2024/04/29	0.1	788.00	0.1	791.44	795.00	0	42,697	0.00%
2024/04/26	2	782.98	3.1	784.34	782.00	-1.1	43,335	0.00%
2024/04/25	4.2	767.82	3.1	768.05	766.00	1.1	45,474	0.00%
2024/04/24	2.3	772.16	11.4	779.03	783.00	-9.1	45,451	-0.02%
2024/04/23	3.3	753.82	1	754.04	754.00	2.3	45,504	0.01%
2024/04/22	3.8	749.37	1	742.15	742.00	2.7	45,451	0.01%
2024/04/19	37	759.32	6	759.50	750.00	31	45,029	0.07%
2024/04/18	10.1	800.99	0.1	805.25	804.00	10	43,123	0.02%
2024/04/17	2	800.00	2.2	801.74	804.00	-0.1	42,797	0.00%
2024/04/16	8.5	787.82	0.9	789.04	788.00	7.5	42,440	0.02%
2024/04/15	1.2	809.65	0.1	809.51	806.00	1.1	41,990	0.00%
2024/04/12	0.1	818.00	2.1	822.67	818.00	-2	41,638	0.00%
2024/04/11	1.2	811.31	1	817.00	820.00	0.2	41,415	0.00%
2024/04/10	1.5	815.17	0.2	817.50	815.00	1.3	41,251	0.00%
2024/04/09	4.4	809.11	11.5	809.28	819.00	-7.1	41,412	-0.02%
2024/04/08	1.1	785.32	1.1	785.36	783.00	0	40,900	0.00%
2024/04/03	2.5	780.92	1	780.00	780.00	1.5	40,670	0.00%
2024/04/02	0	0.00	1.1	789.56	790.00	-1.1	40,580	0.00%
2024/04/01	1.2	776.54	1	770.00	770.00	0.2	40,503	0.00%
2024/03/29	2.1	771.22	2.2	776.55	779.00	-0.1	40,421	0.00%
2024/03/28	3	771.18	1	769.00	769.00	2	40,274	0.00%
2024/03/27	1.2	780.42	1.2	779.33	779.00	0	40,132	0.00%
2024/03/26	0	783.00	0.1	786.10	782.00	0	40,235	0.00%
2024/03/25	1	781.00	1	780.00	780.00	0	40,186	0.00%
2024/03/22	2.2	783.98	3.1	781.10	785.00	-1	40,326	0.00%
2024/03/21	0	0.00	0	781.00	784.00	0	40,250	0.00%
2024/03/20	2.2	760.02	1.3	758.08	758.00	0.9	40,390	0.00%
2024/03/19	0.3	760.50	0	0.00	762.00	0.3	40,358	0.00%
2024/03/18	2	759.50	0.4	761.01	764.00	1.6	40,239	0.00%
2024/03/15	3.3	764.34	1.2	755.74	753.00	2.2	40,003	0.01%
2024/03/14	0.1	782.00	4	777.47	784.00	-4	39,238	-0.01%
2024/03/13	1.1	779.05	5.4	779.41	779.00	-4.3	39,097	-0.01%
2024/03/12	4.4	765.85	1	760.00	770.00	3.4	38,832	0.01%
2024/03/11	6.3	766.70	3.3	766.04	766.00	3.1	38,223	0.01%
2024/03/08	8.1	790.24	6.3	789.49	784.00	1.8	37,515	0.00%
2024/03/07	4.6	762.97	4.5	762.77	760.00	0.1	36,513	0.00%
2024/03/06	2	731.48	3.1	729.90	735.00	-1.1	35,786	0.00%
2024/03/05	1.1	730.96	10.5	735.41	730.00	-9.3	35,845	-0.03%
2024/03/04	4.1	712.38	14.6	718.03	725.00	-10.5	35,187	-0.03%
2024/03/01	2.1	692.36	84.3	692.07	689.00	-82.2	34,147	-0.24%
2024/02/29	1	690.95	1	690.02	690.00	0	34,066	0.00%
2024/02/27	7.1	694.11	2.3	696.20	698.00	4.9	33,328	0.01%
2024/02/26	1.1	697.90	1	698.00	698.00	0.1	33,020	0.00%
2024/02/23	5.2	698.95	4.3	698.98	697.00	0.9	32,906	0.00%
2024/02/22	2.1	688.95	1.5	690.04	692.00	0.6	32,731	0.00%
2024/02/21	11.3	678.05	0	0.00	681.00	11.3	32,546	0.03%
2024/02/20	0.1	683.26	1.4	685.20	687.00	-1.4	32,404	0.00%
2024/02/19	52.1	679.00	3	679.67	678.00	49.1	32,373	0.15%
2024/02/16	21.8	685.30	1.8	684.35	683.00	19.9	32,637	0.06%
2024/02/15	4.3	698.04	29.3	699.49	697.00	-25	32,260	-0.08%
2024/02/05	12.2	641.05	0.3	644.91	646.00	11.9	31,111	0.04%
2024/02/02	1.1	628.20	11.5	631.12	635.00	-10.3	30,594	-0.03%
2024/02/01	2.1	623.45	1.4	626.45	628.00	0.7	30,374	0.00%
2024/01/31	5.1	628.98	0.1	629.00	628.00	5	29,881	0.02%
2024/01/30	0	0.00	1.4	645.70	642.00	-1.4	29,440	0.00%
2024/01/29	1	645.00	3.6	645.84	648.00	-2.6	29,324	-0.01%
2024/01/26	1	644.00	9.2	643.12	644.00	-8.2	29,119	-0.03%
2024/01/25	0	640.00	4.5	640.13	642.00	-4.5	28,924	-0.02%
2024/01/24	12	627.67	2.3	628.12	627.00	9.7	28,285	0.03%
2024/01/23	1	625.00	1.3	627.77	628.00	-0.3	28,269	0.00%
2024/01/22	3.1	629.16	6	626.09	626.00	-2.9	27,943	-0.01%
2024/01/19	9	621.82	49.1	620.15	626.00	-40.1	27,121	-0.15%
2024/01/18	1	586.00	3.4	587.28	588.00	-2.4	24,908	-0.01%
2024/01/17	3	579.67	0	0.00	581.00	3	24,732	0.01%
2024/01/16	1.2	580.00	0.3	585.00	580.00	0.9	24,272	0.00%
2024/01/15	1	586.00	8.9	589.29	586.00	-7.9	24,197	-0.03%
2024/01/12	0.2	583.63	0	0.00	584.00	0.2	24,611	0.00%
2024/01/11	1.1	586.73	5.3	587.91	586.00	-4.1	24,717	-0.02%
2024/01/10	0	581.00	0.5	584.78	584.00	-0.4	24,757	0.00%
2024/01/09	1	587.00	6.2	585.47	586.00	-5.1	24,846	-0.02%
2024/01/08	0	0.00	1.2	583.75	583.00	-1.2	24,802	0.00%
2024/01/05	4.3	576.28	1.4	577.18	576.00	2.9	25,025	0.01%
2024/01/04	3.2	579.62	2.5	579.60	580.00	0.7	25,291	0.00%
2024/01/03	3.7	581.21	0	0.00	578.00	3.7	25,813	0.01%
2024/01/02	1	591.00	0	591.00	593.00	1	25,450	0.00%
2023/12/29	5	592.00	6.2	592.16	593.00	-1.2	25,432	0.00%
2023/12/28	1	591.00	1.9	592.00	593.00	-0.9	25,597	0.00%
2023/12/27	1.1	589.00	0.2	589.00	592.00	1	25,414	0.00%
2023/12/26	0.1	585.00	2	585.00	586.00	-1.9	25,282	-0.01%
2023/12/25	0	0.00	1.2	582.66	581.00	-1.2	25,343	0.00%
2023/12/22	1	580.00	1	582.00	582.00	0	25,464	0.00%
2023/12/21	2.5	576.56	1.1	577.00	577.00	1.4	25,591	0.01%
2023/12/20	1	586.00	3	585.33	585.00	-2	25,461	-0.01%
2023/12/19	0.1	582.83	0.1	586.00	585.00	0	25,310	0.00%
2023/12/18	1.2	579.75	1.2	584.20	585.00	0	25,370	0.00%
2023/12/15	1.1	583.00	1.8	582.83	585.00	-0.7	25,345	0.00%
2023/12/14	0	579.00	8.4	580.21	582.00	-8.4	24,755	-0.03%
2023/12/13	2	577.50	1	577.00	577.00	1	24,710	0.00%
2023/12/12	0	576.00	3	577.33	578.00	-3	25,035	-0.01%
2023/12/11	1	572.00	1	573.98	574.00	0	24,831	0.00%
2023/12/08	0	0.00	1	570.00	570.00	-1	24,645	0.00%
2023/12/07	5.2	568.19	1	566.00	566.00	4.2	24,353	0.02%
2023/12/06	1	568.06	0	0.00	570.00	1	24,250	0.00%
2023/12/05	4.2	569.24	1.3	569.92	570.00	2.9	24,146	0.01%
2023/12/04	3	574.33	2	573.00	574.00	1	24,120	0.00%
2023/12/01	0	0.00	1.2	577.93	579.00	-1.2	23,907	0.00%
2023/11/30	1	574.00	2	574.50	577.00	-1	23,643	0.00%
2023/11/29	3.9	574.27	0.1	577.00	574.00	3.9	23,015	0.02%
2023/11/28	1.1	568.12	1.2	574.40	575.00	-0.1	22,828	0.00%
2023/11/27	1.3	572.29	1	568.00	568.00	0.3	23,063	0.00%
2023/11/24	0	0.00	0.2	576.67	575.00	-0.2	23,006	0.00%
2023/11/23	0	0.00	1	578.00	578.00	-1	23,014	0.00%
2023/11/22	1.2	575.42	1.3	576.69	577.00	-0.1	22,923	0.00%
2023/11/21	0	0.00	2.3	583.10	585.00	-2.3	22,959	-0.01%
2023/11/20	2.5	576.16	2	577.00	577.00	0.5	22,748	0.00%
2023/11/17	0.4	581.00	1.5	581.85	580.00	-1.1	22,725	0.00%
2023/11/16	1.2	580.00	1.2	582.38	583.00	0	22,602	0.00%
2023/11/15	1	577.01	5.3	580.93	581.00	-4.3	22,408	-0.02%
2023/11/14	2	572.49	4.1	573.21	572.00	-2.1	21,864	-0.01%
2023/11/13	1	572.00	6.4	576.03	571.00	-5.4	21,885	-0.02%
2023/11/09	1	553.02	3.1	556.31	557.00	-2	21,644	-0.01%
2023/11/08	1	553.00	3	555.66	556.00	-2	21,773	-0.01%
2023/11/07	0	553.00	5.4	552.07	555.00	-5.4	21,811	-0.02%
2023/11/06	1	552.00	4.3	554.00	550.00	-3.3	21,863	-0.02%
2023/11/03	0	546.00	6	548.17	549.00	-6	21,616	-0.03%
2023/11/02	0.1	545.00	3.4	545.00	547.00	-3.4	21,676	-0.02%
2023/11/01	1.3	530.00	1	528.02	528.00	0.3	21,426	0.00%
2023/10/31	1	531.96	1	527.00	529.00	0	21,637	0.00%
2023/10/30	1	531.00	0	0.00	532.00	1	21,635	0.00%
2023/10/27	3	532.68	0	0.00	533.00	3	21,549	0.01%
2023/10/26	1.5	533.75	0	0.00	531.00	1.5	21,691	0.01%
2023/10/25	1.1	545.95	1	544.00	544.00	0.1	21,530	0.00%
2023/10/24	1	543.00	1.1	543.82	544.00	-0.1	21,458	0.00%
2023/10/23	3.3	545.30	1	544.00	544.00	2.3	21,430	0.01%
2023/10/20	1	547.00	2.4	550.04	556.00	-1.4	21,377	-0.01%
2023/10/18	1.3	544.83	1	547.00	540.00	0.3	21,428	0.00%
2023/10/16	2	543.50	0	0.00	545.00	2	21,309	0.01%
2023/10/13	2	550.00	5.2	552.23	553.00	-3.2	21,326	-0.02%
2023/10/12	0	549.00	5.5	548.33	550.00	-5.5	21,037	-0.03%
2023/10/11	0.1	541.12	2	542.00	544.00	-1.9	20,854	-0.01%
2023/10/06	1	531.00	2	532.00	532.00	-1	20,500	0.00%
2023/10/05	0.1	528.00	0.2	524.00	528.00	-0.1	20,505	0.00%
2023/10/04	3.2	520.66	1	520.00	520.00	2.2	20,386	0.01%
2023/10/03	0.2	530.67	0	0.00	529.00	0.2	20,221	0.00%
2023/10/02	0.1	531.00	0.2	530.00	533.00	-0.1	20,293	0.00%
2023/09/28	0.2	522.48	2	523.00	523.00	-1.8	20,345	-0.01%
2023/09/27	0	522.00	2.1	516.24	522.00	-2.1	20,265	-0.01%
2023/09/26	5.9	521.00	0	0.00	519.00	5.9	20,271	0.03%
2023/09/25	3.4	525.73	0	0.00	525.00	3.4	20,079	0.02%
2023/09/22	8.7	522.84	1	522.00	522.00	7.7	20,171	0.04%
2023/09/21	5.7	528.64	0	0.00	527.00	5.7	19,970	0.03%
2023/09/20	1.4	537.14	1	535.02	535.00	0.4	19,742	0.00%
2023/09/19	4.2	538.56	0	0.00	538.00	4.2	19,690	0.02%
2023/09/18	8.3	542.57	0	0.00	540.00	8.3	19,827	0.04%
2023/09/15	1	549.00	1	557.96	558.00	0	19,578	0.00%
2023/09/14	1	548.96	0	0.00	550.00	1	19,139	0.01%
2023/09/13	1	544.00	2	542.02	541.00	-1	19,092	-0.01%
2023/09/12	1.3	541.89	0	0.00	544.00	1.3	19,458	0.01%
2023/09/11	0.7	538.00	0	0.00	536.00	0.7	19,647	0.00%
2023/09/08	3.3	537.07	0	0.00	539.00	3.3	19,796	0.02%
2023/09/07	3.5	545.51	1.1	542.36	542.00	2.4	20,476	0.01%
2023/09/06	1	553.00	2	550.00	550.00	-1	20,571	0.00%
2023/09/05	1	550.00	1	553.00	552.00	0	20,653	0.00%
2023/09/01	0	551.33	0	0.00	548.00	0	21,135	0.00%
2023/08/31	1.2	551.23	1	549.00	549.00	0.2	21,244	0.00%
2023/08/30	1	557.00	1.2	555.34	555.00	-0.2	20,850	0.00%
2023/08/29	1	549.97	1	552.00	552.00	0	21,101	0.00%
2023/08/28	0.1	551.00	1	552.00	549.00	-1	21,334	0.00%
2023/08/25	2.3	549.38	1.1	547.05	546.00	1.3	22,536	0.01%
2023/08/24	1.2	559.95	4.2	563.19	564.00	-2.9	22,803	-0.01%
2023/08/23	1.1	547.84	1.7	551.12	552.00	-0.6	23,325	0.00%
2023/08/22	1	541.00	1	541.00	541.00	0	24,576	0.00%
2023/08/21	2.1	537.95	1.3	537.41	537.00	0.8	25,396	0.00%
2023/08/18	3.1	541.00	0	0.00	539.00	3.1	25,437	0.01%
2023/08/17	0	543.00	0.1	541.46	544.00	0	25,471	0.00%
2023/08/16	0.4	539.90	10	541.00	542.00	-9.6	25,376	-0.04%
2023/08/15	0.3	543.65	0	0.00	542.00	0.3	25,440	0.00%
2023/08/14	4.8	538.75	2	540.00	541.00	2.8	25,923	0.01%
2023/08/11	3.2	551.29	2	546.00	546.00	1.2	26,265	0.00%
2023/08/10	0.4	552.90	0	0.00	551.00	0.4	26,324	0.00%
2023/08/09	0.1	553.17	0	0.00	554.00	0.1	26,248	0.00%
2023/08/08	5.2	552.82	2	552.00	552.00	3.2	26,315	0.01%
2023/08/07	1	557.06	1.1	558.17	558.00	0	26,222	0.00%
2023/08/04	2.2	554.60	2	554.50	554.00	0.2	26,296	0.00%
2023/08/02	2.2	562.98	1	559.00	561.00	1.2	26,129	0.00%
2023/08/01	1.2	565.35	1	567.00	567.00	0.2	25,890	0.00%
2023/07/31	1	569.85	1	561.40	565.00	0	25,744	0.00%
2023/07/28	0.1	571.00	1	567.00	567.00	-1	25,560	0.00%
2023/07/27	2	567.00	2.9	568.70	569.00	-0.9	25,440	0.00%
2023/07/26	2.2	568.02	1	566.00	566.00	1.2	25,492	0.00%
2023/07/25	2.4	564.25	2.3	567.61	569.00	0.1	25,684	0.00%
2023/07/24	2	560.00	1	558.00	558.00	1	25,850	0.00%
2023/07/21	6.7	559.59	2	558.09	560.00	4.6	25,950	0.02%
2023/07/20	0.2	580.50	0.1	580.00	579.00	0.1	25,786	0.00%
2023/07/19	0.1	583.55	0.4	585.00	581.00	-0.3	25,816	0.00%
2023/07/18	1.1	586.90	2	583.00	581.00	-0.9	25,858	0.00%
2023/07/17	1	588.00	0.1	588.00	591.00	0.9	25,796	0.00%
2023/07/14	1	588.00	4.3	588.97	591.00	-3.3	25,918	-0.01%
2023/07/13	2	585.99	5.6	587.92	585.00	-3.6	25,786	-0.01%
2023/07/12	1.3	575.08	1	578.00	578.00	0.3	25,606	0.00%
2023/07/11	2	571.50	3	575.66	577.00	-1	25,648	0.00%
2023/07/10	2	570.00	2.5	568.00	565.00	-0.5	25,775	0.00%
2023/07/07	3	565.67	10	566.20	565.00	-7	25,865	-0.03%
2023/07/06	1.3	570.76	2.3	566.68	565.00	-1	25,930	0.00%
2023/07/05	2	583.99	3	583.33	582.00	-1	25,578	0.00%
2023/07/04	1	582.00	1	585.00	585.00	0	25,472	0.00%
2023/07/03	2.2	578.00	2	579.00	579.00	0.1	25,609	0.00%
2023/06/30	1	569.00	0.1	571.00	576.00	1	25,755	0.00%
2023/06/29	1	577.00	0	0.00	573.00	1	25,697	0.00%
2023/06/28	1	574.96	1	574.00	574.00	0	25,703	0.00%
2023/06/27	2.2	571.60	0	0.00	572.00	2.2	25,687	0.01%
2023/06/26	0.1	575.71	0.2	577.00	574.00	-0.2	25,597	0.00%
2023/06/21	2.1	579.53	2	582.50	581.00	0.1	25,510	0.00%
2023/06/20	1	581.01	2.1	582.51	583.00	-1	25,594	0.00%
2023/06/19	4	582.75	1.7	583.40	583.00	2.4	26,029	0.01%
2023/06/16	1.1	586.03	0.1	585.00	589.00	1	26,095	0.00%
2023/06/15	2.5	588.60	1.6	591.34	591.00	0.9	25,657	0.00%
2023/06/14	0.2	588.67	4.9	589.59	590.00	-4.8	25,753	-0.02%
2023/06/13	2	590.00	13.9	591.78	593.00	-11.9	25,726	-0.05%
2023/06/12	1	572.00	7.4	573.76	574.00	-6.4	25,178	-0.03%
2023/06/09	1	562.00	1.2	564.96	565.00	-0.1	25,079	0.00%
2023/06/08	1.3	562.39	1	559.00	559.00	0.3	25,120	0.00%
2023/06/07	1.1	560.24	2.2	565.91	568.00	-1.2	25,136	0.00%
2023/06/06	1	557.00	1.3	560.77	560.00	-0.3	25,036	0.00%
2023/06/05	2.1	557.93	0.6	556.00	555.00	1.6	25,107	0.01%
2023/06/02	2.3	560.23	5.3	560.62	562.00	-3	25,241	-0.01%
2023/06/01	0.1	551.00	1	552.09	551.00	-1	25,103	0.00%
2023/05/31	2	557.50	2.5	557.20	558.00	-0.5	25,083	0.00%
2023/05/30	1	564.00	2.6	566.15	566.00	-1.6	24,007	-0.01%
2023/05/29	1	567.01	4.6	569.30	568.00	-3.6	23,997	-0.01%
2023/05/26	2	566.00	27.8	564.41	566.00	-25.8	23,782	-0.11%
2023/05/25	1	539.00	21	541.17	543.00	-20	22,609	-0.09%
2023/05/24	1.1	525.98	2	525.00	525.00	-0.9	21,955	0.00%
2023/05/23	2	526.50	1	529.00	530.00	1	21,862	0.00%
2023/05/22	0	0.00	2.7	531.49	531.00	-2.7	21,870	-0.01%
2023/05/19	1	531.00	8.8	532.31	532.00	-7.8	22,050	-0.04%
2023/05/18	2	531.00	17.1	530.00	530.00	-15.1	22,015	-0.07%
2023/05/17	1	520.00	4.5	514.24	519.00	-3.5	22,326	-0.02%
2023/05/16	1	500.03	3.2	506.59	505.00	-2.2	22,000	-0.01%
2023/05/15	0	497.00	0	0.00	495.50	0	22,027	0.00%
2023/05/12	2	500.00	1	499.00	496.00	1	22,278	0.00%
2023/05/11	2	500.00	1	499.00	499.00	1	22,285	0.00%
2023/05/10	2.1	502.96	2	503.00	503.00	0.1	22,646	0.00%
2023/05/09	1	506.00	2.2	508.95	510.00	-1.2	22,723	-0.01%
2023/05/08	1.1	504.91	1.1	504.01	504.00	0	22,966	0.00%
2023/05/05	2	499.50	2	500.00	500.00	0	23,305	0.00%
2023/05/04	2.2	496.44	2	498.25	498.00	0.2	23,897	0.00%
2023/05/03	0	497.50	0	0.00	496.00	0	24,239	0.00%
2023/05/02	1.1	499.64	1	501.00	501.00	0.1	25,256	0.00%
2023/04/28	1	498.50	2	502.00	502.00	-1	27,073	0.00%
2023/04/27	2.4	490.77	1.6	492.90	493.50	0.7	27,121	0.00%
2023/04/26	6.6	492.84	1.6	492.06	491.50	5	27,201	0.02%
2023/04/25	5.2	501.14	1	498.00	498.00	4.2	27,974	0.01%
2023/04/24	2.3	506.64	1	507.00	507.00	1.3	27,708	0.00%
2023/04/21	2.4	514.49	4	516.25	511.00	-1.6	27,776	-0.01%
2023/04/20	1.2	513.79	0	0.00	513.00	1.2	27,903	0.00%
2023/04/19	2.8	511.04	1	510.00	510.00	1.8	28,393	0.01%
2023/04/18	4	515.75	1	515.00	515.00	3	28,390	0.01%
2023/04/17	0.2	515.51	0	0.00	520.00	0.2	28,529	0.00%
2023/04/14	1.1	514.06	1	518.00	516.00	0.1	28,605	0.00%
2023/04/13	2	515.31	1	510.00	510.00	1	28,552	0.00%
2023/04/12	5.1	518.83	2.1	520.47	520.00	3	28,488	0.01%
2023/04/11	5.2	524.43	0	0.00	524.00	5.2	28,475	0.02%
2023/04/10	1.1	528.91	1	529.00	529.00	0.1	28,640	0.00%
2023/04/07	1	532.00	1	531.00	531.00	0	28,687	0.00%
2023/04/06	1	529.01	0.3	529.00	530.00	0.7	28,691	0.00%
2023/03/31	3	533.67	2	533.50	533.00	1	28,682	0.00%
2023/03/30	1	532.00	1	535.00	535.00	0	28,524	0.00%
2023/03/29	2	528.97	4	529.50	530.00	-2	28,807	-0.01%
2023/03/28	1.3	525.29	1.4	525.00	525.00	-0.1	29,037	0.00%
2023/03/27	0.7	532.69	0	0.00	531.00	0.7	29,101	0.00%
2023/03/24	1	537.00	4.4	537.40	539.00	-3.4	29,626	-0.01%
2023/03/23	3.6	536.27	6.2	535.00	538.00	-2.6	29,664	-0.01%
2023/03/22	0	0.00	8.3	528.32	533.00	-8.3	29,729	-0.03%
2023/03/21	1	512.00	1	517.00	517.00	0	29,578	0.00%
2023/03/20	2.1	512.01	1	512.00	512.00	1.1	29,623	0.00%
2023/03/17	1	515.00	7.1	516.55	518.00	-6.1	29,857	-0.02%
2023/03/16	5.2	506.23	0	507.00	505.00	5.2	29,759	0.02%
2023/03/15	4	514.25	1.1	512.16	511.00	3	30,002	0.01%
2023/03/14	1.2	510.25	0	0.00	510.00	1.2	30,291	0.00%
2023/03/13	3.2	512.81	4.1	515.48	516.00	-0.9	30,423	0.00%
2023/03/10	1.8	513.22	1	513.00	513.00	0.7	30,537	0.00%
2023/03/09	2.1	524.49	3	523.67	522.00	-1	30,832	0.00%
2023/03/08	1	520.94	1.1	521.00	521.00	-0.1	31,424	0.00%
2023/03/07	2.6	520.58	2	524.00	524.00	0.6	31,652	0.00%
2023/03/06	4	520.25	2	521.00	521.00	2	31,886	0.01%
2023/03/03	2.1	522.20	2.1	516.09	516.00	0.1	32,186	0.00%
2023/03/01	0	522.00	4.1	520.62	522.00	-4	32,536	-0.01%
2023/02/24	4.3	518.81	6.2	521.19	511.00	-2	32,498	-0.01%
2023/02/23	0.1	519.00	1.3	517.24	518.00	-1.2	32,298	0.00%
2023/02/22	1.5	507.45	1.1	508.00	507.00	0.5	32,473	0.00%
2023/02/21	3.2	514.36	3.1	515.32	516.00	0.1	32,815	0.00%
2023/02/20	3.1	515.70	2	515.00	517.00	1.1	34,018	0.00%
2023/02/17	4.9	518.34	3	518.00	518.00	1.9	35,571	0.01%
2023/02/16	3.1	527.60	4	528.25	528.00	-0.9	36,136	0.00%
2023/02/15	11	525.78	3.6	524.21	525.00	7.4	36,969	0.02%
2023/02/14	3.1	544.33	14.1	544.14	545.00	-11	36,474	-0.03%
2023/02/13	2.1	541.84	5	540.80	541.00	-2.9	36,980	-0.01%
2023/02/10	2	542.00	6.1	543.95	545.00	-4.1	37,131	-0.01%
2023/02/09	3	537.00	4	538.75	540.00	-1	37,247	0.00%
2023/02/08	11	538.64	5.7	538.24	540.00	5.3	37,407	0.01%
2023/02/07	2	524.98	1.1	523.05	523.00	1	37,484	0.00%
2023/02/06	3.1	527.57	1.7	529.59	526.00	1.4	37,468	0.00%
2023/02/03	0.2	538.00	2.7	540.00	542.00	-2.6	37,646	-0.01%
2023/02/02	0.2	537.89	29.8	539.15	540.00	-29.6	37,759	-0.08%
2023/02/01	5.1	527.17	0.4	525.48	530.00	4.7	37,711	0.01%
2023/01/31	6.3	527.16	2.2	526.09	522.00	4.1	37,910	0.01%
2023/01/30	2.7	537.03	33.1	538.97	543.00	-30.4	37,683	-0.08%
2023/01/17	2.5	500.88	4.7	502.58	503.00	-2.3	36,883	-0.01%
2023/01/16	1.3	503.99	9.2	504.98	505.00	-7.9	37,198	-0.02%
2023/01/13	1.1	500.82	22.4	502.23	500.00	-21.3	37,224	-0.06%
2023/01/12	1.1	486.93	3.2	486.78	486.50	-2.1	36,813	-0.01%
2023/01/11	1.4	484.13	1	484.44	484.50	0.4	37,236	0.00%
2023/01/10	1	483.01	12.1	484.57	486.00	-11.1	37,553	-0.03%
2023/01/09	4.2	473.89	4.5	473.72	481.00	-0.3	37,698	0.00%
2023/01/06	1	455.51	1.3	458.50	458.50	-0.3	37,829	0.00%
2023/01/05	0	0.00	2.1	456.97	458.50	-2.1	38,114	-0.01%
2023/01/04	3	452.50	1	449.50	449.50	2	38,613	0.01%
2023/01/03	3.1	444.20	1	452.00	453.00	2.1	39,888	0.01%
2022/12/30	2	452.74	1	448.50	448.50	1	40,170	0.00%
2022/12/29	4.1	446.99	0	445.50	446.00	4.1	40,314	0.01%
2022/12/28	4.6	449.30	2	449.00	451.00	2.6	40,705	0.01%
2022/12/27	1	461.00	0	0.00	457.00	1	40,835	0.00%
2022/12/26	3.3	455.08	2	456.50	456.50	1.3	41,264	0.00%
2022/12/23	1.5	456.15	0	0.00	455.00	1.5	41,920	0.00%
2022/12/22	0	0.00	0.1	467.54	468.00	-0.1	42,189	0.00%
2022/12/21	4.1	459.85	2.1	460.52	459.00	2	42,527	0.00%
2022/12/20	4.3	463.32	1	457.50	457.50	3.3	42,340	0.01%
2022/12/19	3.1	466.72	1.1	466.57	466.50	2	42,359	0.00%
2022/12/16	4.5	467.59	1.3	470.42	471.00	3.2	42,503	0.01%
2022/12/15	2.1	477.43	0.1	477.17	480.50	2	42,205	0.00%
2022/12/14	0	480.50	0.1	479.02	480.50	-0.1	42,204	0.00%
2022/12/13	1.4	473.87	1.1	471.89	471.50	0.3	42,024	0.00%
2022/12/12	2.2	474.35	2	475.75	475.00	0.2	41,755	0.00%
2022/12/09	2.1	477.00	1	482.50	481.50	1.1	42,057	0.00%
2022/12/08	3	471.85	2	474.00	471.50	1	42,010	0.00%
2022/12/07	0	480.00	8.1	475.06	475.00	-8	41,933	-0.02%
2022/12/06	5.2	482.03	0	0.00	478.00	5.2	41,599	0.01%
2022/12/05	1	489.00	0	0.00	489.00	1	41,283	0.00%
2022/12/02	2.1	493.19	2	492.25	492.50	0.1	41,276	0.00%
2022/12/01	2	501.00	24.5	505.37	498.50	-22.5	41,382	-0.05%
2022/11/29	0	0.00	1.1	486.70	487.00	-1.1	40,277	0.00%
2022/11/28	9.2	485.12	2.2	486.01	480.50	7	40,140	0.02%
2022/11/25	1	496.97	3	497.00	498.00	-2	40,144	0.00%
2022/11/24	1	493.52	16.3	494.37	496.00	-15.2	40,134	-0.04%
2022/11/23	14	493.68	2	491.75	492.00	12	40,081	0.03%
2022/11/22	2	479.00	3.1	487.48	491.00	-1.1	39,966	0.00%
2022/11/21	2.2	485.33	0	0.00	482.00	2.2	39,560	0.01%
2022/11/18	24.1	492.03	22.1	492.29	487.00	2	39,221	0.01%
2022/11/17	2.4	480.46	1.5	483.48	485.00	0.9	38,864	0.00%
2022/11/16	32.3	491.12	64.2	488.09	487.00	-32	38,432	-0.08%
2022/11/15	77	469.69	24.5	477.47	480.00	52.4	37,352	0.14%
2022/11/14	2.5	447.08	7.2	446.08	445.00	-4.7	35,699	-0.01%
2022/11/11	8	438.12	10.6	440.32	441.50	-2.6	34,964	-0.01%
2022/11/10	2	408.25	1	407.50	407.50	1	34,084	0.00%
2022/11/09	8.6	411.16	3.2	412.07	417.00	5.5	33,896	0.02%
2022/11/08	1.1	396.07	20	396.68	399.00	-18.9	33,380	-0.06%
2022/11/07	3	388.17	2	391.99	390.00	1	33,175	0.00%
2022/11/04	1	380.50	0	0.00	382.00	1	32,981	0.00%
2022/11/03	8	384.69	1.7	384.41	384.00	6.3	32,855	0.02%
2022/11/02	2	389.75	6.1	391.98	395.00	-4.1	32,546	-0.01%
2022/11/01	3	388.83	4.1	391.39	391.50	-1.1	32,493	0.00%
2022/10/31	1.1	383.19	3.1	388.62	390.00	-2	32,349	-0.01%
2022/10/28	1.1	380.40	1.2	379.35	379.50	-0.1	32,143	0.00%
2022/10/27	3	385.67	4.1	386.38	385.50	-1.1	31,934	0.00%
2022/10/26	5	374.62	14	374.04	376.00	-9	31,837	-0.03%
2022/10/25	16.5	377.25	3.1	376.84	371.00	13.5	31,259	0.04%
2022/10/24	2	394.39	0	0.00	387.00	2	30,471	0.01%
2022/10/21	3.3	393.98	3	390.34	389.50	0.2	30,258	0.00%
2022/10/20	2.6	388.80	4	390.50	397.50	-1.4	29,946	0.00%
2022/10/19	15.4	400.38	0	0.00	395.50	15.4	29,365	0.05%
2022/10/18	3.3	401.23	11	404.14	407.00	-7.7	28,847	-0.03%
2022/10/17	9.7	398.93	12	400.75	397.00	-2.3	28,600	-0.01%
2022/10/14	21.1	413.43	20.3	414.00	412.00	0.8	28,282	0.00%
2022/10/13	18.7	400.84	20.6	400.46	395.00	-1.8	27,964	-0.01%
2022/10/12	6	398.25	3.2	398.53	397.50	2.8	27,663	0.01%
2022/10/11	14.7	407.53	1	412.00	401.50	13.7	27,423	0.05%
2022/10/07	1.1	439.96	0	438.50	438.00	1.1	26,691	0.00%
2022/10/06	1	449.98	0.3	450.94	451.00	0.7	26,693	0.00%
2022/10/05	2.1	448.15	14	447.14	445.00	-11.9	26,921	-0.04%
2022/10/04	3.1	429.48	1	429.99	429.00	2	26,530	0.01%
2022/10/03	4.4	418.74	9	419.00	417.00	-4.6	26,223	-0.02%
2022/09/30	3.3	424.11	2	425.00	422.00	1.3	26,254	0.00%
2022/09/29	4.4	439.61	5	436.60	435.00	-0.6	26,253	0.00%
2022/09/28	4.5	440.20	2.3	439.04	438.00	2.3	26,244	0.01%
2022/09/27	20	450.37	22.4	449.15	448.00	-2.3	26,506	-0.01%
2022/09/26	8.3	446.86	2	448.25	446.50	6.3	26,962	0.02%
2022/09/23	5.9	457.62	1	455.00	455.00	4.9	27,451	0.02%
2022/09/22	2.1	461.51	2	463.25	464.50	0.1	27,727	0.00%
2022/09/21	1.1	472.51	3.3	472.74	471.00	-2.2	27,741	-0.01%
2022/09/20	1.1	471.05	5	475.69	476.50	-3.9	27,593	-0.01%
2022/09/19	8.4	469.77	1	467.00	467.00	7.4	27,894	0.03%
2022/09/16	7.2	470.02	1	470.50	472.00	6.2	28,073	0.02%
2022/09/15	1.7	478.41	0	480.00	476.50	1.7	28,147	0.01%
2022/09/14	6.2	480.36	0.1	480.00	480.00	6.1	28,278	0.02%
2022/09/13	1	493.49	3	494.00	493.00	-2	28,455	-0.01%
2022/09/12	0	0.00	5	487.30	486.50	-5	28,749	-0.02%
2022/09/08	3.2	473.53	2	475.00	475.00	1.2	29,113	0.00%
2022/09/07	8.2	475.87	2	474.25	472.50	6.2	29,096	0.02%
2022/09/06	1.3	488.09	1.2	489.08	489.00	0.1	29,112	0.00%
2022/09/05	1	485.04	1	486.00	486.00	0	29,439	0.00%
2022/09/02	7.6	486.79	2	485.03	485.00	5.5	29,720	0.02%
2022/09/01	15.9	493.52	2	491.75	490.50	13.9	29,578	0.05%
2022/08/31	6	493.92	2	503.50	505.00	4	29,198	0.01%
2022/08/30	5.2	498.20	1	496.00	496.00	4.2	28,856	0.01%
2022/08/29	15.3	497.53	0.2	501.00	498.50	15.1	28,778	0.05%
2022/08/26	1.6	513.00	1	512.00	512.00	0.6	28,629	0.00%
2022/08/25	1	505.04	6	510.00	508.00	-5	28,769	-0.02%
2022/08/24	2	504.50	2	504.00	503.00	0	29,098	0.00%
2022/08/23	8.1	503.76	0	0.00	504.00	8.1	30,061	0.03%
2022/08/22	7.3	511.88	1.2	512.00	510.00	6.1	30,315	0.02%
2022/08/19	0.1	519.09	0	0.00	519.00	0.1	30,432	0.00%
2022/08/18	9.8	519.90	1	520.00	520.00	8.8	30,670	0.03%
2022/08/17	0.1	524.00	0.1	524.00	527.00	0	30,742	0.00%
2022/08/16	1.2	524.00	10	525.00	525.00	-8.9	30,586	-0.03%
2022/08/15	1.1	520.22	5.2	522.54	523.00	-4.1	30,524	-0.01%
2022/08/12	1	515.03	7.1	516.55	517.00	-6.1	30,547	-0.02%
2022/08/11	10	511.90	4	513.25	514.00	6	30,704	0.02%
2022/08/10	8.9	501.46	8	501.00	500.00	0.9	30,818	0.00%
2022/08/09	9.3	508.62	2	510.00	510.00	7.3	30,879	0.02%
2022/08/08	0.7	512.57	4	513.50	512.00	-3.3	30,879	-0.01%
2022/08/05	1.2	508.81	21.7	514.61	516.00	-20.6	31,041	-0.07%
2022/08/04	1.1	496.62	2.2	498.09	500.00	-1.1	31,033	0.00%
2022/08/03	6	495.00	27	495.89	501.00	-21	31,051	-0.07%
2022/08/02	3.6	491.55	1.2	490.73	492.00	2.4	31,285	0.01%
2022/08/01	1.9	501.66	0	0.00	504.00	1.9	31,013	0.01%
2022/07/29	1	508.00	8.7	508.92	509.00	-7.7	31,151	-0.02%
2022/07/28	1	503.00	1	505.99	501.00	0	31,006	0.00%
2022/07/27	2.1	494.62	2	498.00	502.00	0.1	30,718	0.00%
2022/07/26	1.3	497.02	1	495.00	495.00	0.3	30,869	0.00%
2022/07/25	2.7	499.72	3.1	499.55	499.50	-0.4	31,179	0.00%
2022/07/22	1.2	502.87	6	503.00	503.00	-4.8	31,681	-0.02%
2022/07/21	5	495.90	9.2	497.11	501.00	-4.2	32,190	-0.01%
2022/07/20	3	497.83	10	500.00	495.00	-7	32,415	-0.02%
2022/07/19	2	489.51	2.4	490.21	491.00	-0.4	32,545	0.00%
2022/07/18	1.3	496.40	2	497.75	495.50	-0.7	32,701	0.00%
2022/07/15	1.1	480.68	14.2	488.12	492.50	-13.1	32,356	-0.04%
2022/07/14	0	0.00	1.7	472.64	475.00	-1.7	31,952	-0.01%
2022/07/13	2.1	470.53	12.3	469.18	470.50	-10.2	31,697	-0.03%
2022/07/12	1.2	454.31	2	450.75	449.50	-0.8	31,226	0.00%
2022/07/11	5	462.99	0.2	465.50	462.00	4.8	31,311	0.02%
2022/07/08	1.2	464.17	2	466.24	467.00	-0.8	31,263	0.00%
2022/07/07	3	442.44	7.3	454.55	457.50	-4.2	31,229	-0.01%
2022/07/06	5.4	441.41	1	445.00	435.50	4.4	30,937	0.01%
2022/07/05	6.4	440.95	0	0.00	446.00	6.4	30,873	0.02%
2022/07/04	2.9	445.58	2	444.25	440.00	0.9	30,506	0.00%
2022/07/01	10.6	461.06	2	456.50	453.50	8.6	30,347	0.03%
2022/06/30	13.8	479.50	1	476.00	476.00	12.8	29,946	0.04%
2022/06/29	11.8	495.38	1.1	496.98	491.00	10.7	29,671	0.04%
2022/06/28	2	497.00	1	497.50	497.50	1	29,540	0.00%
2022/06/27	0.2	501.08	7	500.48	498.50	-6.8	29,972	-0.02%
2022/06/24	1.1	491.33	2	489.00	486.50	-0.9	29,589	0.00%
2022/06/23	4.1	487.79	2	486.00	485.50	2.1	29,563	0.01%
2022/06/22	10.7	496.55	7	499.71	494.50	3.7	29,273	0.01%
2022/06/21	3.1	500.07	4.1	502.71	505.00	-1	29,091	0.00%
2022/06/20	5.9	499.07	2	498.00	498.00	3.9	28,969	0.01%
2022/06/17	10.9	501.55	1	500.03	501.00	9.9	28,737	0.03%
2022/06/16	2.2	513.84	1	508.00	508.00	1.2	28,369	0.00%
2022/06/15	1.4	511.19	0	0.00	509.00	1.4	28,692	0.00%
2022/06/14	5.7	508.72	0	510.00	513.00	5.7	29,113	0.02%
2022/06/13	9.4	516.80	0.1	517.00	516.00	9.3	29,231	0.03%
2022/06/10	3.3	530.82	0	0.00	530.00	3.3	29,915	0.01%
2022/06/09	2	538.01	1	541.00	541.00	1	30,121	0.00%
2022/06/08	2	540.03	1	543.98	544.00	1	30,495	0.00%
2022/06/07	2	534.00	0	0.00	535.00	2	30,939	0.01%
2022/06/06	1	540.00	0.3	540.00	540.00	0.7	31,482	0.00%
2022/06/02	2.1	542.84	1	540.00	540.00	1.1	32,503	0.00%
2022/06/01	0.2	552.00	0.1	554.00	549.00	0.1	33,586	0.00%
2022/05/31	0	545.40	1.6	543.68	560.00	-1.6	34,031	0.00%
2022/05/30	1.1	538.36	3.1	541.92	547.00	-2	33,392	-0.01%
2022/05/27	3	523.00	4.5	524.30	530.00	-1.5	33,493	0.00%
2022/05/26	2.7	516.86	1	514.00	514.00	1.7	34,140	0.00%
2022/05/25	1	527.00	1.5	524.73	524.00	-0.5	35,151	0.00%
2022/05/24	6.6	528.27	1	520.00	520.00	5.6	36,006	0.02%
2022/05/23	0	530.00	0.1	531.00	528.00	-0.1	36,242	0.00%
2022/05/20	2	525.06	3	526.68	530.00	-1	36,525	0.00%
2022/05/19	3.5	522.20	1	522.02	522.00	2.5	36,544	0.01%
2022/05/18	2.3	537.73	8.2	538.16	538.00	-5.8	36,409	-0.02%
2022/05/17	4	527.27	4.4	531.32	530.00	-0.4	36,201	0.00%
2022/05/16	5.3	521.59	5	520.81	520.00	0.2	36,213	0.00%
2022/05/13	3.1	509.40	1	512.98	511.00	2.1	36,226	0.01%
2022/05/12	3.7	512.34	1	505.00	505.00	2.7	36,205	0.01%
2022/05/11	7.4	522.55	6.4	524.22	521.00	1	36,111	0.00%
2022/05/10	2.4	507.66	1	518.00	518.00	1.4	36,236	0.00%
2022/05/09	3	522.22	0	0.00	520.00	3	36,043	0.01%
2022/05/06	5.8	528.24	1	529.00	528.00	4.8	36,311	0.01%
2022/05/05	1.3	541.12	1	542.00	542.00	0.3	36,719	0.00%
2022/05/04	1.4	533.94	1	534.00	534.00	0.4	36,878	0.00%
2022/05/03	4.3	532.58	2	531.00	531.00	2.3	37,474	0.01%
2022/04/29	3.5	538.61	4	541.00	538.00	-0.5	37,822	0.00%
2022/04/28	6.9	527.89	1.3	525.62	531.00	5.6	38,037	0.01%
2022/04/27	16.4	529.86	0.1	530.00	526.00	16.4	38,056	0.04%
2022/04/26	3.6	546.73	1	546.00	546.00	2.6	37,799	0.01%
2022/04/25	9.9	548.19	1	547.00	547.00	8.9	37,929	0.02%
2022/04/22	7.5	558.42	1	557.02	558.00	6.4	38,201	0.02%
2022/04/21	2.1	567.46	4	567.50	565.00	-1.9	39,298	0.00%
2022/04/20	1	569.90	0	0.00	570.00	1	39,626	0.00%
2022/04/19	2.1	565.95	1	565.00	565.00	1.1	39,813	0.00%
2022/04/18	3.6	562.17	0.1	565.00	561.00	3.5	40,089	0.01%
2022/04/15	5	563.16	8.3	562.58	562.00	-3.2	40,464	-0.01%
2022/04/14	0.2	575.88	2.5	576.60	573.00	-2.3	40,632	-0.01%
2022/04/13	7.2	569.83	1	575.00	573.00	6.2	41,201	0.02%
2022/04/12	5.9	556.11	2	557.02	557.00	3.9	41,763	0.01%
2022/04/11	3.2	561.37	0.1	560.77	558.00	3	42,575	0.01%
2022/04/08	9.6	567.56	0	567.00	567.00	9.6	43,114	0.02%
2022/04/07	17.7	569.42	1	566.00	566.00	16.7	42,975	0.04%
2022/04/06	2.5	578.27	0	0.00	578.00	2.5	42,670	0.01%
2022/04/01	3.6	585.58	0.1	590.00	589.00	3.5	42,608	0.01%
2022/03/31	0	596.00	1.3	596.80	597.00	-1.2	42,383	0.00%
2022/03/30	1	599.00	2.5	599.76	600.00	-1.5	42,190	0.00%
2022/03/29	0.1	587.00	2	587.00	589.00	-1.9	41,780	0.00%
2022/03/28	0.3	585.67	0	0.00	584.00	0.3	41,696	0.00%
2022/03/25	0.1	596.00	3.2	595.94	598.00	-3.1	41,541	-0.01%
2022/03/24	1	587.02	4.1	590.19	591.00	-3.1	41,462	-0.01%
2022/03/23	0.1	588.00	2.1	589.90	590.00	-2.1	41,530	0.00%
2022/03/22	1.4	582.93	2	582.50	583.00	-0.6	41,462	0.00%
2022/03/21	2.2	585.58	2.2	587.00	586.00	0	41,489	0.00%
2022/03/18	0.1	578.91	7	579.29	581.00	-6.9	41,509	-0.02%
2022/03/17	7.8	579.21	15.6	579.20	582.00	-7.8	41,034	-0.02%
2022/03/16	8.3	557.98	4.9	558.88	558.00	3.4	40,193	0.01%
2022/03/15	35.5	558.71	0	0.00	558.00	35.5	39,654	0.09%
2022/03/14	4.6	574.53	2.1	573.10	572.00	2.5	38,771	0.01%
2022/03/11	13.5	576.99	4.1	575.01	575.00	9.4	38,519	0.02%
2022/03/10	17.9	586.19	11	586.46	587.00	6.8	38,267	0.02%
2022/03/09	13.9	569.99	0	0.00	568.00	13.9	37,892	0.04%
2022/03/08	33.6	563.71	26	563.96	563.00	7.6	37,776	0.02%
2022/03/07	48.5	577.18	5.6	578.29	576.00	42.9	36,818	0.12%
2022/03/04	10.2	594.90	1	596.00	595.00	9.2	36,413	0.03%
2022/03/03	4.3	604.49	10.1	601.02	602.00	-5.8	35,872	-0.02%
2022/03/02	1.2	601.37	0	0.00	601.00	1.2	35,752	0.00%
2022/03/01	40.7	604.49	12	607.33	604.00	28.7	35,275	0.08%
2022/02/25	41.8	604.04	30	604.00	604.00	11.8	34,503	0.03%
2022/02/24	9.6	611.04	0	611.00	604.00	9.5	33,345	0.03%
2022/02/23	3.5	625.01	0	0.00	625.00	3.5	32,459	0.01%
2022/02/22	5.9	625.99	0	0.00	627.00	5.9	32,519	0.02%
2022/02/21	3	633.35	0	0.00	632.00	3	32,286	0.01%
2022/02/18	4.3	638.06	0	0.00	637.00	4.3	32,218	0.01%
2022/02/17	1	643.00	4.1	643.77	645.00	-3	32,220	-0.01%
2022/02/16	3	643.00	2	645.00	646.00	1	32,177	0.00%
2022/02/15	3.1	636.01	0	0.00	633.00	3.1	32,021	0.01%
2022/02/14	3.2	636.49	1	636.00	637.00	2.2	31,963	0.01%
2022/02/11	2.2	646.10	2.2	650.00	650.00	0	31,766	0.00%
2022/02/10	3	643.33	5.1	644.12	649.00	-2.1	31,980	-0.01%
2022/02/09	1	633.09	0	0.00	633.00	1	31,733	0.00%
2022/02/08	4.1	637.21	1	628.00	628.00	3.1	31,787	0.01%
2022/02/07	10.4	635.92	2	635.50	635.00	8.4	31,425	0.03%
2022/01/26	5.4	636.60	3	639.00	636.00	2.4	30,649	0.01%
2022/01/25	0.6	642.21	3.1	640.05	641.00	-2.4	30,403	-0.01%
2022/01/24	23.3	647.06	10.4	651.83	653.00	12.8	29,800	0.04%
2022/01/21	1.4	640.47	3	640.67	641.00	-1.6	29,444	-0.01%
2022/01/20	27.6	650.37	13	651.85	651.00	14.6	28,894	0.05%
2022/01/19	2.2	653.66	0	653.00	654.00	2.1	28,369	0.01%
2022/01/18	3.4	671.20	14.1	674.90	662.00	-10.6	28,030	-0.04%
2022/01/17	13.6	684.08	3.7	683.37	683.00	9.9	27,585	0.04%
2022/01/14	1.2	669.73	3.7	669.33	672.00	-2.5	26,825	-0.01%
2022/01/13	0	657.00	4.1	658.26	661.00	-4	25,511	-0.02%
2022/01/12	0.6	658.00	2.1	653.01	660.00	-1.5	25,150	-0.01%
2022/01/11	1	640.01	22.1	650.30	651.00	-21.1	24,793	-0.08%
2022/01/10	25.3	632.87	4.1	642.51	643.00	21.1	24,559	0.09%
2022/01/07	4.4	637.79	2	640.00	634.00	2.4	24,807	0.01%
2022/01/06	4.6	640.00	1	641.00	644.00	3.6	24,402	0.01%
2022/01/05	3.2	650.82	59.3	653.58	650.00	-56	23,830	-0.24%
2022/01/04	4.1	653.43	18.5	652.23	656.00	-14.4	23,113	-0.06%
2022/01/03	55.1	627.27	16.2	629.42	631.00	38.9	22,096	0.18%
2021/12/30	2.1	615.95	1.1	617.00	615.00	1.1	21,411	0.00%
2021/12/29	3	616.00	1.1	616.95	616.00	1.9	21,625	0.01%
2021/12/28	1	613.00	5.1	613.83	615.00	-4.1	21,780	-0.02%
2021/12/27	0	607.00	1.4	608.37	606.00	-1.4	21,565	-0.01%
2021/12/24	0	0.00	1.1	606.00	604.00	-1.1	21,905	-0.01%
2021/12/23	0	0.00	1	605.97	606.00	-1	22,229	0.00%
2021/12/22	0	599.00	0	0.00	600.00	0	22,772	0.00%
2021/12/21	2.5	596.82	1	599.00	597.00	1.5	22,887	0.01%
2021/12/20	2.1	598.06	0	0.00	598.00	2.1	22,928	0.01%
2021/12/16	0	0.00	11	602.19	605.00	-11	22,810	-0.05%
2021/12/15	20	597.25	5.2	601.00	600.00	14.8	23,123	0.06%
2021/12/14	2.3	597.74	0	0.00	599.00	2.3	23,438	0.01%
2021/12/13	0	606.00	0	0.00	601.00	0	23,437	0.00%
2021/12/10	0	0.00	0.1	605.00	605.00	-0.1	23,532	0.00%
2021/12/09	0	0.00	0.1	603.58	608.00	-0.1	23,598	0.00%
2021/12/08	0	0.00	0.2	607.25	602.00	-0.2	23,667	0.00%
2021/12/07	0.2	598.75	0.1	599.00	607.00	0.1	23,591	0.00%
2021/12/06	0	0.00	0.1	606.00	600.00	-0.1	23,593	0.00%
2021/12/03	1	611.00	0.1	609.00	608.00	0.9	23,830	0.00%
2021/12/02	1	609.00	11.3	610.29	615.00	-10.3	23,887	-0.04%
2021/12/01	0	0.00	0	601.00	600.00	0	24,062	0.00%
2021/11/30	1.2	595.63	0	0.00	596.00	1.2	24,563	0.01%
2021/11/29	0.5	594.80	0.1	594.00	593.00	0.5	23,931	0.00%
2021/11/26	1.5	596.58	0.1	595.00	596.00	1.3	24,042	0.01%
2021/11/25	0	603.00	0	0.00	603.00	0	24,477	0.00%
2021/11/24	1.2	608.79	0	0.00	603.00	1.2	24,888	0.00%
2021/11/23	0	0.00	1	613.00	612.00	-1	24,999	0.00%
2021/11/22	0	0.00	0	615.00	615.00	0	25,405	0.00%
2021/11/19	1	619.00	5.9	617.90	618.00	-4.9	25,525	-0.02%
2021/11/18	1	611.00	5.2	611.93	613.00	-4.2	25,347	-0.02%
2021/11/17	1	610.95	1	610.00	610.00	0	25,574	0.00%
2021/11/16	2	610.50	1	610.00	610.00	1	26,005	0.00%
2021/11/12	2	604.00	2	610.00	604.00	0	26,772	0.00%
2021/11/11	1	603.02	1	605.91	606.00	0	27,033	0.00%
2021/11/10	0	0.00	0.3	609.70	612.00	-0.3	27,047	0.00%
2021/11/09	0	0.00	10.3	614.22	611.00	-10.3	27,155	-0.04%
2021/11/08	1	601.00	4.5	600.83	602.00	-3.5	26,754	-0.01%
2021/11/05	2	595.52	6.1	598.00	600.00	-4.1	26,758	-0.02%
2021/11/04	0.2	588.14	1.2	586.50	587.00	-1	26,490	0.00%
2021/11/03	1	595.00	1	592.00	592.00	0	26,481	0.00%
2021/11/02	2	593.95	0	0.00	592.00	2	26,538	0.01%
2021/11/01	0	0.00	1	590.00	590.00	-1	26,537	0.00%
2021/10/29	0.1	590.29	1.1	591.05	590.00	-0.9	26,607	0.00%
2021/10/28	0	593.75	0	0.00	595.00	0	26,557	0.00%
2021/10/27	1	595.01	0	0.00	599.00	1	26,672	0.00%
2021/10/26	1	595.00	2.1	598.82	599.00	-1.1	26,739	0.00%
2021/10/25	0.2	594.00	0	0.00	593.00	0.2	26,792	0.00%
2021/10/22	0	0.00	1	599.00	600.00	-1	27,115	0.00%
2021/10/21	1.1	598.14	0.8	601.85	596.00	0.3	27,178	0.00%
2021/10/20	0	601.00	0.1	600.00	598.00	-0.1	27,268	0.00%
2021/10/19	0	0.00	1.3	599.28	600.00	-1.3	27,250	0.00%
2021/10/18	0	0.00	0.3	599.60	590.00	-0.3	27,394	0.00%
2021/10/15	0	0.00	12.3	592.18	600.00	-12.3	27,505	-0.04%
2021/10/14	2	576.00	0	0.00	573.00	2	26,875	0.01%
2021/10/13	2.2	570.63	2	571.50	571.00	0.2	27,320	0.00%
2021/10/12	2.2	565.34	0	0.00	575.00	2.2	27,970	0.01%
2021/10/08	0.1	576.33	0	580.00	575.00	0.1	27,894	0.00%
2021/10/07	1	574.19	3	580.67	580.00	-2	28,229	-0.01%
2021/10/06	2.7	567.27	0	0.00	571.00	2.7	28,639	0.01%
2021/10/05	2.4	562.54	0	0.00	572.00	2.4	28,619	0.01%
2021/10/04	2.2	570.63	0.2	571.00	572.00	2	28,539	0.01%
2021/10/01	8	571.99	0	0.00	574.00	8	28,542	0.03%
2021/09/30	3.4	580.73	0	0.00	580.00	3.4	28,214	0.01%
2021/09/29	8.2	579.72	0	0.00	580.00	8.2	27,922	0.03%
2021/09/28	0	595.00	0	0.00	594.00	0	27,582	0.00%
2021/09/27	0	600.83	1	602.00	602.00	-1	27,608	0.00%
2021/09/24	0	593.00	1	593.03	598.00	-1	27,588	0.00%
2021/09/23	2	589.00	2.1	591.47	588.00	-0.1	27,724	0.00%
2021/09/22	6.6	585.43	0	0.00	586.00	6.6	27,840	0.02%
2021/09/17	3	601.67	0.2	608.00	600.00	2.8	27,413	0.01%
2021/09/16	0	604.06	0	0.00	600.00	0	27,048	0.00%
2021/09/15	0.2	608.97	1.1	611.82	607.00	-0.9	26,949	0.00%
2021/09/14	2	613.00	2	612.00	613.00	0	27,131	0.00%
2021/09/13	0	617.00	0	0.00	615.00	0	27,354	0.00%
2021/09/10	1	621.99	1.1	615.45	622.00	-0.1	27,838	0.00%
2021/09/09	3.1	618.48	0	0.00	619.00	3.1	28,111	0.01%
2021/09/08	0.1	615.00	0	0.00	619.00	0.1	28,180	0.00%
2021/09/07	0.2	630.00	2.1	627.37	623.00	-1.9	27,980	-0.01%
2021/09/06	2.4	631.28	11.6	627.94	631.00	-9.2	27,971	-0.03%
2021/09/03	2.1	618.94	5.9	619.13	620.00	-3.8	27,449	-0.01%
2021/09/02	0	0.00	2.8	613.72	607.00	-2.8	27,066	-0.01%
2021/09/01	0	0.00	3.3	612.57	613.00	-3.3	26,999	-0.01%
2021/08/31	0	0.00	4.5	606.07	614.00	-4.5	26,721	-0.02%
2021/08/30	1	601.00	9.1	602.31	605.00	-8.1	26,128	-0.03%
2021/08/27	0	597.00	5.6	597.68	599.00	-5.6	25,782	-0.02%
2021/08/26	21.2	596.82	24.6	593.00	594.00	-3.4	25,682	-0.01%
2021/08/25	0	0.00	4.1	581.27	585.00	-4.1	25,316	-0.02%
2021/08/24	0.1	572.85	1	574.00	572.00	-1	25,155	0.00%
2021/08/23	1.1	564.03	11	570.91	566.00	-10	25,251	-0.04%
2021/08/20	6	559.09	0	0.00	552.00	6	25,175	0.02%
2021/08/19	13	568.00	0	0.00	559.00	13	25,451	0.05%
2021/08/18	3.6	571.55	0	0.00	574.00	3.6	25,116	0.01%
2021/08/17	0	580.43	0	0.00	580.00	0	24,938	0.00%
2021/08/16	0	583.54	0	0.00	584.00	0	24,674	0.00%
2021/08/13	3.9	580.09	0.1	580.00	581.00	3.8	24,808	0.02%
2021/08/12	1.2	585.91	0	0.00	586.00	1.2	24,928	0.00%
2021/08/11	0.2	587.17	0	0.00	590.00	0.2	25,152	0.00%
2021/08/10	0	0.00	1	596.00	591.00	-1	25,546	0.00%
2021/08/09	1	584.07	1.1	586.12	595.00	0	26,196	0.00%
2021/08/05	0	0.00	0.1	595.71	596.00	-0.1	27,414	0.00%
2021/08/04	0	0.00	14.4	596.25	596.00	-14.4	29,354	-0.05%
2021/08/03	0	0.00	9.4	592.32	594.00	-9.4	30,002	-0.03%
2021/08/02	0.2	581.84	1	585.00	590.00	-0.8	29,962	0.00%
2021/07/30	0.2	581.48	0	0.00	580.00	0.2	30,038	0.00%
2021/07/29	1	578.10	0	583.00	583.00	1	30,233	0.00%
2021/07/28	13.1	574.88	0	0.00	579.00	13.1	30,333	0.04%
2021/07/27	15	580.40	0.2	581.63	580.00	14.8	30,401	0.05%
2021/07/26	1.3	580.69	1	589.00	580.00	0.3	30,799	0.00%
2021/07/23	0.2	587.52	2	584.09	585.00	-1.8	30,969	-0.01%
2021/07/22	0.1	590.15	2.1	591.97	591.00	-2	31,114	-0.01%
2021/07/21	0	583.00	0.1	584.45	585.00	-0.1	31,118	0.00%
2021/07/20	4	581.51	0.2	584.00	581.00	3.8	31,202	0.01%
2021/07/19	3.1	582.51	0	0.00	582.00	3.1	31,407	0.01%
2021/07/16	11.6	590.72	3	591.33	589.00	8.6	31,294	0.03%
2021/07/15	0.2	609.08	3.5	613.24	614.00	-3.2	30,968	-0.01%
2021/07/14	3.2	608.77	15.9	612.16	613.00	-12.7	31,179	-0.04%
2021/07/13	8	605.00	16.3	602.75	607.00	-8.2	30,943	-0.03%
2021/07/12	0.3	593.33	1	595.00	593.00	-0.7	30,876	0.00%
2021/07/09	2.4	582.96	0	0.00	584.00	2.4	30,911	0.01%
2021/07/08	2	588.50	0	590.00	588.00	2	30,928	0.01%
2021/07/06	0	592.00	1	592.92	592.00	-1	31,101	0.00%
2021/07/05	3	589.67	0	0.00	591.00	3	31,340	0.01%
2021/07/02	3.3	590.00	0.1	589.00	588.00	3.3	31,258	0.01%
2021/07/01	0.2	593.75	0.1	592.00	593.00	0.1	31,362	0.00%
2021/06/30	0	0.00	4.1	598.49	595.00	-4.1	31,667	-0.01%
2021/06/29	1	594.00	2.6	594.46	595.00	-1.6	31,970	0.00%
2021/06/28	0.2	589.62	0	0.00	590.00	0.2	32,137	0.00%
2021/06/25	0	0.00	1.3	592.92	591.00	-1.3	32,438	0.00%
2021/06/24	0	591.00	3	594.97	590.00	-3	32,754	-0.01%
2021/06/23	2.1	583.19	1.1	594.50	595.00	0.9	33,092	0.00%
2021/06/22	5.4	580.30	0.1	582.00	578.00	5.3	33,647	0.02%
2021/06/21	6.4	586.52	1.6	584.37	583.00	4.8	34,968	0.01%
2021/06/18	1	604.00	3	605.00	603.00	-2	34,720	-0.01%
2021/06/17	1	599.03	3.3	601.61	606.00	-2.3	34,743	-0.01%
2021/06/16	4	605.50	0.6	606.08	605.00	3.4	35,540	0.01%
2021/06/15	0	0.00	2.2	606.82	609.00	-2.2	35,598	-0.01%
2021/06/11	0.1	601.00	3.9	601.80	602.00	-3.8	35,823	-0.01%
2021/06/10	1	588.06	1	597.00	599.00	0	36,035	0.00%
2021/06/09	2.8	584.28	0	0.00	586.00	2.8	36,016	0.01%
2021/06/07	0.1	592.00	2.1	592.88	592.00	-2	36,918	-0.01%
2021/06/04	0.1	595.00	0.2	594.00	595.00	-0.2	37,301	0.00%
2021/06/03	2.1	597.50	2.5	599.00	596.00	-0.4	38,183	0.00%
2021/06/02	2.2	593.63	0	0.00	595.00	2.2	38,551	0.01%
2021/06/01	0.2	595.00	1	598.00	598.00	-0.9	39,517	0.00%
2021/05/31	1.1	593.76	5.3	595.57	597.00	-4.2	40,346	-0.01%
2021/05/28	2.2	587.09	2.2	589.05	590.00	0	40,639	0.00%
2021/05/27	4.3	577.33	5.1	576.62	582.00	-0.8	41,053	0.00%
2021/05/26	1.1	583.01	7.1	585.14	585.00	-6	41,879	-0.01%
2021/05/25	2.1	574.03	8.3	582.15	583.00	-6.2	42,287	-0.01%
2021/05/24	1.1	569.11	0	571.00	568.00	1.1	42,837	0.00%
2021/05/21	0	570.00	3	572.67	573.00	-3	43,410	-0.01%
2021/05/20	4.4	563.45	3	565.33	567.00	1.4	43,561	0.00%
2021/05/19	4	569.25	0	0.00	567.00	4	43,903	0.01%
2021/05/18	0.4	569.93	2.2	569.78	572.00	-1.8	44,304	0.00%
2021/05/17	10.7	551.49	20.1	547.66	549.00	-9.5	45,369	-0.02%
2021/05/14	0.4	555.99	3.1	557.00	557.00	-2.6	45,319	-0.01%
2021/05/13	12.1	553.29	10.4	551.17	547.00	1.7	45,467	0.00%
2021/05/12	22.9	550.37	8.1	548.11	560.00	14.8	45,166	0.03%
2021/05/11	34.2	573.71	6.3	573.72	571.00	27.8	44,280	0.06%
2021/05/10	3.6	589.35	0.1	590.00	589.00	3.6	44,416	0.01%
2021/05/07	2	595.00	5.1	595.90	599.00	-3.1	45,584	-0.01%
2021/05/06	3.5	585.47	0.1	583.50	587.00	3.4	46,722	0.01%
2021/05/05	6.7	586.22	0.4	589.00	585.00	6.3	47,208	0.01%
2021/05/04	5	586.37	2.2	590.48	591.00	2.7	48,387	0.01%
2021/05/03	9.6	589.59	0.1	592.25	588.00	9.5	49,264	0.02%
2021/04/29	1.2	600.25	4.6	605.12	600.00	-3.4	50,651	-0.01%
2021/04/28	1.3	602.25	0.3	603.00	602.00	1	51,603	0.00%
2021/04/27	0.1	606.00	3.9	608.74	610.00	-3.8	52,569	-0.01%
2021/04/26	0	0.00	2.3	607.22	610.00	-2.3	52,974	0.00%
2021/04/23	0.2	598.00	5.5	597.73	602.00	-5.3	53,221	-0.01%
2021/04/22	1.3	594.08	2.2	592.77	591.00	-0.9	54,289	0.00%
2021/04/21	9.4	595.05	0.1	597.00	592.00	9.3	54,977	0.02%
2021/04/20	8.6	598.82	0	0.00	602.00	8.6	55,381	0.02%
2021/04/19	0.2	603.17	1.4	603.76	603.00	-1.2	55,639	0.00%
2021/04/16	4.8	606.10	0	0.00	610.00	4.8	56,050	0.01%
2021/04/15	0.3	613.01	3.5	614.58	619.00	-3.1	56,233	-0.01%
2021/04/14	4.2	604.71	24.2	604.05	612.00	-20	56,528	-0.04%
2021/04/13	1	609.01	0.1	610.00	605.00	0.9	56,911	0.00%
2021/04/12	0.4	607.13	0.5	610.50	605.00	-0.1	57,051	0.00%
2021/04/09	0.1	612.43	3.1	612.28	610.00	-3	57,321	-0.01%
2021/04/08	0.5	608.22	3.3	608.09	613.00	-2.9	57,365	0.00%
2021/04/07	0.2	609.00	4.1	609.54	610.00	-3.9	57,737	-0.01%
2021/04/06	2	612.00	3	611.33	610.00	-1	57,660	0.00%
2021/04/01	0.5	602.00	9.1	599.06	602.00	-8.6	57,368	-0.02%
2021/03/31	4	588.63	0	591.00	587.00	3.9	56,856	0.01%
2021/03/30	1.2	598.31	0.6	597.55	597.00	0.7	56,461	0.00%
2021/03/29	3.2	598.41	12	598.58	599.00	-8.8	56,211	-0.02%
2021/03/26	6.2	588.26	1	589.00	590.00	5.2	55,953	0.01%
2021/03/25	6.5	574.31	2.6	572.23	575.00	3.9	55,920	0.01%
2021/03/24	19.6	579.13	2.2	577.16	576.00	17.5	55,457	0.03%
2021/03/23	1.6	596.05	2	597.00	594.00	-0.4	54,309	0.00%
2021/03/22	3.3	590.12	0.1	594.00	593.00	3.2	54,686	0.01%
2021/03/19	6.9	593.43	5.1	593.61	591.00	1.9	54,782	0.00%
2021/03/18	1.8	605.56	0.4	604.94	602.00	1.3	54,107	0.00%
2021/03/17	6.8	605.70	3.1	607.68	604.00	3.7	54,378	0.01%
2021/03/16	1.5	610.73	3.8	611.58	613.00	-2.3	54,428	0.00%
2021/03/15	0.3	611.00	11.3	610.91	611.00	-11	54,533	-0.02%
2021/03/12	2.2	613.50	8.5	615.07	614.00	-6.3	54,756	-0.01%
2021/03/11	3.2	603.61	2.4	606.33	609.00	0.8	54,940	0.00%
2021/03/10	2.8	596.42	3	595.33	597.00	-0.2	54,886	0.00%
2021/03/09	14.3	588.50	32.3	589.42	595.00	-18	54,812	-0.03%
2021/03/08	11.8	600.91	7.1	604.79	598.00	4.7	54,509	0.01%
2021/03/05	20	594.27	9	598.67	601.00	11	54,407	0.02%
2021/03/04	10.6	605.64	2.2	609.00	601.00	8.4	55,072	0.02%
2021/03/03	7.7	610.68	3.2	617.44	622.00	4.5	54,495	0.01%
2021/03/02	17.1	617.66	3.3	616.42	609.00	13.8	54,173	0.03%
2021/02/26	35	613.42	2.7	612.52	606.00	32.3	53,964	0.06%
2021/02/25	3.2	634.93	7	630.85	635.00	-3.9	52,692	-0.01%
2021/02/24	7.3	628.63	12.1	629.58	625.00	-4.8	52,607	-0.01%
2021/02/23	16.3	639.87	4.2	638.36	641.00	12.1	52,044	0.02%
2021/02/22	5.3	657.27	5	654.40	650.00	0.3	51,947	0.00%
2021/02/19	7.3	650.94	4.1	651.05	652.00	3.2	52,176	0.01%
2021/02/18	1	663.97	13.7	660.79	660.00	-12.7	52,545	-0.02%
2021/02/17	3.5	663.39	13	663.08	663.00	-9.6	53,026	-0.02%
2021/02/05	2.1	633.02	1	633.00	632.00	1.1	51,751	0.00%
2021/02/04	3.4	625.96	1.1	626.91	627.00	2.3	51,532	0.00%
2021/02/03	6.4	635.07	2.3	636.05	630.00	4.1	51,372	0.01%
2021/02/02	5.6	632.99	15.9	627.43	632.00	-10.3	51,141	-0.02%
2021/02/01	16.4	599.58	19.4	595.61	611.00	-3	50,489	-0.01%
2021/01/29	21.9	602.92	5.2	603.25	591.00	16.7	49,869	0.03%
2021/01/28	10.2	602.28	10.7	600.40	601.00	-0.4	48,943	0.00%
2021/01/27	13.8	616.67	9	615.45	615.00	4.8	47,962	0.01%
2021/01/26	31.6	627.16	7.3	624.28	617.00	24.4	47,470	0.05%
2021/01/25	32.2	634.17	9.2	634.25	633.00	22.9	46,362	0.05%
2021/01/22	150.7	661.34	137	650.42	649.00	13.7	45,606	0.03%	大買/大賣/
2021/01/21	15.4	665.28	24.2	662.47	673.00	-8.8	44,212	-0.02%
2021/01/20	13.7	641.85	2	641.00	647.00	11.7	43,140	0.03%
2021/01/19	3.3	622.43	3.2	619.44	627.00	0.1	42,109	0.00%
2021/01/18	9.4	602.75	6.1	601.13	607.00	3.3	41,518	0.01%
2021/01/15	139.7	607.47	142	613.01	601.00	-2.3	41,069	-0.01%	大買/大賣/
2021/01/14	57	592.62	1.6	595.00	592.00	55.4	39,930	0.14%
2021/01/13	7.2	598.90	1.1	605.08	605.00	6.1	39,145	0.02%
2021/01/12	5.8	590.02	3.3	589.62	591.00	2.5	38,521	0.01%
2021/01/11	11.3	577.69	5	580.40	584.00	6.3	38,259	0.02%
2021/01/08	105.3	576.97	5.1	576.27	580.00	100.2	38,224	0.26%	大買/
2021/01/07	4.2	561.31	2	558.50	565.00	2.2	38,028	0.01%
2021/01/06	6.7	551.40	0.2	552.50	549.00	6.5	37,855	0.02%
2021/01/05	2.5	537.36	0.1	537.00	542.00	2.4	37,732	0.01%
2021/01/04	1	539.01	1.3	539.00	536.00	-0.3	38,236	0.00%
2020/12/31	0	527.00	0	0.00	530.00	0	38,602	0.00%
2020/12/30	0.1	519.83	3.2	519.65	525.00	-3.1	38,818	-0.01%
2020/12/29	0.2	514.00	3	515.67	515.00	-2.8	38,642	-0.01%
2020/12/28	2.1	511.18	0.2	512.12	515.00	2	38,859	0.01%
2020/12/25	0.1	514.00	0.3	514.00	511.00	-0.2	38,996	0.00%
2020/12/24	0.1	511.00	2	510.00	510.00	-1.9	39,326	0.00%
2020/12/23	2.1	508.54	0	0.00	509.00	2.1	39,646	0.01%
2020/12/22	4	511.24	0	0.00	509.00	4	39,989	0.01%
2020/12/18	0.1	509.00	6.1	508.20	510.00	-6.1	41,123	-0.01%
2020/12/17	1.4	510.00	2	514.00	508.00	-0.6	41,059	0.00%
2020/12/16	1.1	512.21	5.3	511.38	512.00	-4.1	41,077	-0.01%
2020/12/15	6.2	505.88	1	505.00	504.00	5.2	41,083	0.01%
2020/12/14	0	0.00	0	511.00	508.00	0	41,120	0.00%
2020/12/11	2.5	509.38	2.2	510.00	516.00	0.3	41,686	0.00%
2020/12/10	2.2	511.76	0	0.00	512.00	2.2	41,575	0.01%
2020/12/09	22.8	521.39	0.2	523.32	520.00	22.6	41,518	0.05%
2020/12/08	1.7	517.12	2.1	514.05	524.00	-0.4	41,368	0.00%
2020/12/07	35.8	511.88	1.1	511.91	514.00	34.7	41,273	0.08%
2020/12/04	0.1	498.00	1.7	501.53	503.00	-1.7	41,210	0.00%
2020/12/03	4.6	496.52	2	498.50	497.00	2.5	40,753	0.01%
2020/12/02	1	497.50	8	496.88	499.00	-7	40,690	-0.02%
2020/12/01	0	0.00	0.1	491.50	490.00	-0.1	40,613	0.00%
2020/11/30	4.4	485.56	3	490.50	480.50	1.4	40,578	0.00%
2020/11/27	0.3	490.26	0	0.00	489.00	0.3	39,162	0.00%
2020/11/26	3	490.50	0.2	493.00	489.00	2.8	39,236	0.01%
2020/11/25	3.1	488.27	3	488.17	487.00	0.1	40,109	0.00%
2020/11/24	2.8	493.01	2	493.50	492.00	0.8	40,365	0.00%
2020/11/23	4.2	496.62	0	0.00	496.50	4.2	40,657	0.01%
2020/11/20	1.4	488.47	2	487.25	488.00	-0.6	40,675	0.00%
2020/11/19	2.3	496.70	1	495.00	490.00	1.3	40,736	0.00%
2020/11/18	2.6	490.40	2	494.75	497.00	0.6	40,806	0.00%
2020/11/17	6.5	494.20	1.1	492.27	485.50	5.4	40,662	0.01%
2020/11/16	4.4	475.49	10.2	476.15	484.00	-5.8	40,705	-0.01%
2020/11/13	2.1	458.76	4	460.13	462.00	-1.9	39,864	0.00%
2020/11/12	0	0.00	6.3	461.28	458.00	-6.3	40,040	-0.02%
2020/11/11	1.1	449.15	0	0.00	457.00	1.1	39,939	0.00%
2020/11/10	4.2	450.81	1	449.00	451.00	3.2	39,717	0.01%
2020/11/09	4	456.75	1	458.50	458.50	3	39,875	0.01%
2020/11/06	0.1	451.00	28	452.43	452.50	-28	40,088	-0.07%
2020/11/05	2	446.75	4	446.75	451.00	-2	40,159	0.00%
2020/11/04	1.1	450.36	5.3	446.09	450.00	-4.2	40,178	-0.01%
2020/11/03	2	439.51	0.1	442.00	441.00	1.9	40,162	0.00%
2020/11/02	4	429.50	51	433.46	435.50	-47	40,339	-0.12%
2020/10/30	10.2	433.68	1	436.50	432.00	9.2	40,567	0.02%
2020/10/29	14.2	436.91	0	0.00	437.00	14.2	40,460	0.03%
2020/10/28	2	444.75	0	0.00	444.00	2	41,043	0.00%
2020/10/27	10.2	448.01	1	446.50	447.00	9.2	41,462	0.02%
2020/10/26	0	453.00	0	0.00	450.00	0	42,280	0.00%
2020/10/23	1	452.50	1	452.00	452.00	0	43,453	0.00%
2020/10/22	0	0.00	2	453.00	455.00	-2	45,906	0.00%
2020/10/20	1	454.00	2	455.00	451.00	-1	48,141	0.00%
2020/10/19	2	456.50	0	0.00	457.50	2	48,474	0.00%
2020/10/16	19	451.84	18	450.44	449.00	1	48,628	0.00%
2020/10/15	1	455.00	1	454.00	453.00	0	48,917	0.00%
2020/10/14	2	458.50	1	457.50	459.00	1	48,833	0.00%
2020/10/13	61	462.01	20	460.83	462.00	41	49,248	0.08%
2020/10/12	10	458.00	34	459.00	460.00	-24	49,622	-0.05%
2020/10/08	2	452.75	7	450.86	453.00	-5	49,767	-0.01%
2020/10/07	3	441.17	3.1	440.24	443.00	-0.1	49,781	0.00%
2020/10/06	1	440.00	3	438.50	439.50	-2	49,865	0.00%
2020/10/05	0	434.00	22	433.05	432.50	-22	50,282	-0.04%
2020/09/29	24	433.60	2	431.00	431.00	22	50,380	0.04%
2020/09/28	3	427.02	4.1	429.22	431.50	-1.1	50,826	0.00%
2020/09/25	2	426.75	7	423.93	424.00	-5	51,210	-0.01%
2020/09/24	17	425.41	15.1	424.51	423.00	1.9	51,452	0.00%
2020/09/23	9	435.00	3	433.67	433.50	6	50,700	0.01%
2020/09/22	6.1	437.35	2	437.75	437.00	4.1	50,432	0.01%
2020/09/21	58	446.23	64	444.89	440.00	-6	50,647	-0.01%
2020/09/18	14	446.32	14	445.21	444.00	0	50,933	0.00%
2020/09/17	24	450.35	2	450.75	448.50	22	50,962	0.04%
2020/09/16	2	457.75	6	458.42	458.00	-4	50,951	-0.01%
2020/09/15	1	445.02	7.4	443.48	445.00	-6.4	50,504	-0.01%
2020/09/14	2	441.25	3	439.67	441.00	-1	50,656	0.00%
2020/09/11	1	434.00	4.2	434.59	436.50	-3.2	50,490	-0.01%
2020/09/10	0	436.00	4	433.38	435.00	-4	50,494	-0.01%
2020/09/09	4	425.14	1	427.50	427.00	3	50,519	0.01%
2020/09/08	0	0.00	3	430.50	431.00	-3	50,694	-0.01%
2020/09/07	6	428.42	1	428.50	426.00	5	51,064	0.01%
2020/09/04	16.1	429.04	4	429.25	429.00	12.1	51,367	0.02%
2020/09/03	6	434.92	7	438.50	436.00	-1	51,266	0.00%
2020/09/02	6	434.00	5	436.10	433.00	1	51,290	0.00%
2020/09/01	5	433.30	6	431.75	435.00	-1	51,547	0.00%
2020/08/31	4	430.00	13	436.15	426.50	-9	51,639	-0.02%
2020/08/28	15	435.54	3	436.17	435.00	12	51,059	0.02%
2020/08/27	33	449.50	10	449.00	444.00	23	51,199	0.04%
2020/08/26	16.1	439.61	6	440.00	442.00	10.1	50,729	0.02%
2020/08/25	5	435.00	2.5	435.30	434.50	2.5	50,673	0.00%
2020/08/24	2	428.50	3	429.17	428.00	-1	51,403	0.00%
2020/08/21	5	424.60	6	422.92	424.50	-1	51,070	0.00%
2020/08/20	11.6	416.84	57.1	414.09	415.00	-45.5	50,767	-0.09%
2020/08/19	4.1	430.71	4	433.38	427.50	0.1	50,082	0.00%
2020/08/18	1	435.00	5	437.10	433.00	-4	50,005	-0.01%
2020/08/17	2	433.25	3	431.67	435.00	-1	49,980	0.00%
2020/08/14	2.1	425.59	1	427.50	427.00	1.1	49,928	0.00%
2020/08/13	0	429.00	24.5	425.47	429.00	-24.5	50,082	-0.05%
2020/08/12	31.5	420.94	2	420.75	419.00	29.5	50,197	0.06%
2020/08/11	4	430.88	2	434.25	429.00	2	50,744	0.00%
2020/08/10	4	433.25	10	435.60	435.50	-6	50,878	-0.01%
2020/08/07	2.1	431.09	3	432.67	433.00	-1	50,848	0.00%
2020/08/06	4	432.63	20	434.58	435.00	-16	50,674	-0.03%
2020/08/05	4	428.25	7.1	430.15	429.00	-3.1	50,858	-0.01%
2020/08/04	14	420.29	4	422.50	425.50	10	50,551	0.02%
2020/08/03	13.1	418.38	3.4	418.45	416.00	9.7	50,403	0.02%
2020/07/31	10	426.80	18	427.03	425.50	-8	49,593	-0.02%
2020/07/30	44	432.43	34	432.06	434.00	10	49,333	0.02%
2020/07/29	221	426.27	9	427.00	422.00	212	48,572	0.44%	大買/鉅額交易
2020/07/28	94	456.29	239.2	434.06	435.00	-145.1	48,340	-0.30%	大賣/鉅額交易
2020/07/27	7.3	423.27	12	422.46	424.50	-4.7	46,492	-0.01%
2020/07/24	31	387.34	8	388.31	386.00	23	45,576	0.05%
2020/07/23	10.2	380.56	1	382.00	381.50	9.2	44,756	0.02%
2020/07/22	8	382.06	1	385.00	384.00	7	44,645	0.02%
2020/07/21	2.4	383.18	23.1	373.47	383.00	-20.7	44,350	-0.05%
2020/07/20	1	365.00	2.3	366.78	366.00	-1.3	43,940	0.00%
2020/07/17	2.1	364.23	5	363.80	367.00	-2.9	43,931	-0.01%
2020/07/16	5.1	357.55	0	0.00	357.50	5.1	43,861	0.01%
2020/07/15	9.1	366.37	5	367.10	363.00	4.1	43,415	0.01%
2020/07/14	0	364.00	5.1	359.77	363.50	-5.1	44,130	-0.01%
2020/07/13	2.1	352.30	7	352.21	354.50	-5	43,900	-0.01%
2020/07/10	2	348.25	5	349.30	348.50	-3	44,021	-0.01%
2020/07/09	3	344.51	1	346.00	345.00	2	43,822	0.00%
2020/07/08	1	337.62	4	341.00	341.00	-3	43,601	-0.01%
2020/07/07	3	342.50	26	341.02	338.50	-23	43,544	-0.05%
2020/07/06	3	336.67	10.1	334.97	338.00	-7.1	43,022	-0.02%
2020/07/03	1	326.50	11	328.68	329.50	-10	42,699	-0.02%
2020/07/02	0.1	322.00	21	321.62	322.00	-20.9	42,624	-0.05%
2020/07/01	0	318.00	7	316.71	317.50	-7	42,988	-0.02%
2020/06/30	10	312.45	1	313.50	313.00	9	43,237	0.02%
2020/06/29	24.1	312.42	0	0.00	312.00	24.1	43,234	0.06%
2020/06/24	2	318.25	3	318.50	317.50	-1	43,110	0.00%
2020/06/23	3	313.17	6	315.58	315.00	-3	43,353	-0.01%
2020/06/22	10	312.05	0	0.00	312.00	10	43,544	0.02%
2020/06/19	1	312.00	0	0.00	314.50	1	44,245	0.00%
2020/06/18	2	314.00	0	0.00	314.50	2	44,808	0.00%
2020/06/17	2	315.50	1	315.00	315.00	1	45,596	0.00%
2020/06/16	2.1	315.05	5	315.60	315.00	-2.9	47,647	-0.01%
2020/06/15	11	312.27	0	0.00	309.50	11	49,714	0.02%
2020/06/12	2	314.51	2	315.50	316.00	0	50,819	0.00%
2020/06/11	0	0.00	7	320.21	320.50	-7	52,072	-0.01%
2020/06/10	6.1	322.83	7	322.29	322.50	-0.9	52,966	0.00%
2020/06/09	0	0.00	14	315.21	319.00	-14	54,797	-0.03%
2020/06/08	6	316.50	4	317.00	318.00	2	56,080	0.00%
2020/06/05	4	308.88	14	309.36	311.50	-10	56,277	-0.02%
2020/06/04	9	305.28	23	305.24	306.00	-14	56,760	-0.02%
2020/06/03	4	299.50	11	299.91	301.00	-7	57,448	-0.01%
2020/06/02	0	0.00	2	296.75	296.50	-2	57,219	0.00%
2020/06/01	1	293.50	4	295.63	295.50	-3	57,437	-0.01%
2020/05/29	24	291.04	1	290.50	292.00	23	57,556	0.04%
2020/05/28	1	293.50	0	0.00	294.00	1	57,055	0.00%
2020/05/27	0	0.00	1	296.50	296.50	-1	57,910	0.00%
2020/05/26	0	0.00	6	296.17	295.50	-6	58,540	-0.01%
2020/05/25	4	291.38	1	292.50	292.00	3	58,984	0.01%
2020/05/22	3	292.50	26	293.67	292.00	-23	59,140	-0.04%
2020/05/21	10	298.00	13	297.04	297.50	-3	59,165	-0.01%
2020/05/20	0	0.00	2	294.00	294.00	-2	59,029	0.00%
2020/05/19	7	291.93	2	294.00	291.50	5	58,934	0.01%
2020/05/18	13	290.96	2	291.75	290.00	11	58,727	0.02%
2020/05/15	2	296.25	5	297.40	298.00	-3	58,342	-0.01%
2020/05/14	4.1	293.27	1	294.50	293.00	3.1	57,899	0.01%
2020/05/13	1	295.50	0	0.00	297.00	1	57,612	0.00%
2020/05/12	2	296.75	0	0.00	295.00	2	57,555	0.00%
2020/05/11	0	0.00	1	300.50	301.00	-1	57,315	0.00%
2020/05/08	1	298.00	2	298.50	297.50	-1	57,295	0.00%
2020/05/07	6.2	297.21	2	298.00	297.50	4.2	57,269	0.01%
2020/05/06	4	293.50	2	295.25	296.00	2	57,288	0.00%
2020/05/05	3	296.83	0	0.00	295.50	3	57,205	0.01%
2020/05/04	9	295.17	0	0.00	295.00	9	57,424	0.02%
2020/04/30	2	303.50	13	304.00	304.50	-11	57,096	-0.02%
2020/04/29	3	298.83	5	300.00	299.00	-2	57,168	0.00%
2020/04/28	6.2	295.18	0	0.00	296.50	6.2	57,474	0.01%
2020/04/27	0	0.00	4	297.75	298.00	-4	58,939	-0.01%
2020/04/24	1	294.50	2	296.00	294.00	-1	58,841	0.00%
2020/04/23	6	296.25	2	299.00	295.50	4	59,274	0.01%
2020/04/22	17	292.35	5.1	293.55	294.00	11.9	59,536	0.02%
2020/04/21	22	297.75	4	298.75	295.00	18	59,623	0.03%
2020/04/20	3	305.33	4	304.75	304.00	-1	59,103	0.00%
2020/04/17	6	303.33	23	304.89	306.50	-17	58,925	-0.03%
2020/04/16	3	285.17	3	287.67	286.50	0	57,438	0.00%
2020/04/15	1	287.00	12	287.29	287.50	-11	57,166	-0.02%
2020/04/14	5	280.50	8	284.31	285.00	-3	56,872	-0.01%
2020/04/13	12	279.67	0	0.00	278.50	12	56,906	0.02%
2020/04/10	8	279.63	1	279.50	279.50	7	57,291	0.01%
2020/04/09	8	284.38	4	286.38	283.00	4	57,534	0.01%
2020/04/08	6	284.59	2	284.50	285.00	4	57,603	0.01%
2020/04/07	4.1	282.40	17	283.38	283.00	-12.9	57,355	-0.02%
2020/04/06	1	272.00	2	273.75	275.50	-1	56,901	0.00%
2020/04/01	0	0.00	2	274.75	271.50	-2	56,240	0.00%
2020/03/31	2	271.75	5	272.80	274.00	-3	55,690	-0.01%
2020/03/30	5	265.21	2	266.50	267.50	3	55,081	0.01%
2020/03/27	21.1	282.66	5	284.00	273.00	16.1	54,487	0.03%
2020/03/26	1	279.50	1	278.00	280.00	0	53,785	0.00%
2020/03/25	2	276.00	6	278.25	277.00	-4	54,341	-0.01%
2020/03/24	1	269.50	4	268.88	267.50	-3	53,932	-0.01%
2020/03/23	6	255.92	5	258.40	255.00	1	53,228	0.00%
2020/03/20	13	260.97	17	265.35	270.00	-4	52,635	-0.01%
2020/03/19	33	245.36	22	245.89	248.00	11	50,567	0.02%
2020/03/18	16.1	265.23	10	261.95	260.00	6.1	48,859	0.01%
2020/03/17	23.6	268.30	9.1	270.06	268.00	14.5	47,783	0.03%
2020/03/16	22.1	281.90	2	278.25	276.50	20.1	46,285	0.04%
2020/03/13	25	278.16	6	275.58	290.00	19	44,900	0.04%
2020/03/12	33.1	292.73	2	294.25	294.00	31.1	42,791	0.07%
2020/03/11	8.1	306.30	3	309.17	302.00	5.1	41,198	0.01%
2020/03/10	8	302.69	1	305.00	307.00	7	40,739	0.02%
2020/03/09	13	306.65	0	0.00	305.50	13	39,966	0.03%
2020/03/06	11	316.32	1	316.50	315.00	10	38,915	0.03%
2020/03/05	0	0.00	6	325.00	323.00	-6	38,459	-0.02%
2020/03/04	1	320.00	30	320.17	320.50	-29	38,344	-0.08%
2020/03/03	30	318.50	7	318.36	317.50	23	37,946	0.06%
2020/03/02	8.1	310.64	1	314.50	311.00	7.1	37,427	0.02%
2020/02/27	15.1	318.47	19	315.97	316.00	-4	37,785	-0.01%
2020/02/26	3	317.67	1	319.00	318.50	2	37,092	0.01%
2020/02/25	2.1	320.32	1	318.00	322.00	1.1	36,497	0.00%
2020/02/24	1.1	320.07	0	0.00	320.00	1.1	36,363	0.00%
2020/02/21	3	325.00	0	0.00	325.00	3	36,043	0.01%
2020/02/20	1.2	326.92	3	328.00	325.50	-1.8	36,190	0.00%
2020/02/19	4	323.63	0	0.00	326.50	4	36,052	0.01%
2020/02/18	10	325.20	0	0.00	322.00	10	35,887	0.03%
2020/02/17	1	332.50	2	333.00	331.50	-1	35,121	0.00%
2020/02/14	2	335.25	0	0.00	335.00	2	35,159	0.01%
2020/02/13	1	337.00	5	336.70	335.00	-4	35,169	-0.01%
2020/02/12	1	334.00	2	335.00	335.00	-1	35,375	0.00%
2020/02/11	2	330.00	0	0.00	331.50	2	35,176	0.01%
2020/02/10	3	323.33	14	322.14	327.50	-11	35,189	-0.03%
2020/02/07	2	328.50	1	329.00	328.00	1	35,047	0.00%
2020/02/06	1	330.05	1	329.50	332.50	0	35,103	0.00%
2020/02/05	3	326.00	1	325.50	327.50	2	35,363	0.01%
2020/02/04	1	321.50	8	324.88	325.00	-7	35,255	-0.02%
2020/02/03	4.2	315.05	3	313.67	315.00	1.2	35,073	0.00%
2020/01/31	16	322.69	2	321.25	320.00	14	34,623	0.04%
2020/01/30	5.1	319.50	3	322.50	316.50	2.1	34,194	0.01%
2020/01/20	1	334.00	0	0.00	333.00	1	32,441	0.00%
2020/01/17	6.2	333.54	0	0.00	333.00	6.2	32,276	0.02%
2020/01/16	6	335.17	0	0.00	334.50	6	31,895	0.02%
2020/01/15	83	342.07	2	340.00	340.00	81	31,453	0.26%
2020/01/14	115	345.00	0	0.00	346.00	115	31,096	0.37%	大買/鉅額交易
2020/01/13	0	0.00	1	341.00	341.50	-1	31,170	0.00%
2020/01/09	1	334.50	2	337.00	337.50	-1	31,631	0.00%
2020/01/08	0	0.00	12	332.71	329.50	-12	31,778	-0.04%
2020/01/07	11	328.95	0	0.00	329.50	11	31,785	0.03%
2020/01/06	3	332.67	1	333.00	332.00	2	31,715	0.01%
2020/01/03	4	340.00	2	344.50	339.50	2	31,540	0.01%
2020/01/02	5	339.00	1	339.00	339.00	4	31,430	0.01%
2019/12/31	1	331.50	0	0.00	331.00	1	31,193	0.00%
2019/12/30	1	334.50	20	335.00	334.50	-19	31,399	-0.06%
2019/12/27	0	0.00	1	337.00	338.00	-1	31,572	0.00%
2019/12/26	0	0.00	1	333.50	333.00	-1	31,782	0.00%
2019/12/25	0	0.00	1	331.50	333.00	-1	32,786	0.00%
2019/12/24	0	0.00	5	332.50	332.00	-5	33,269	-0.02%
2019/12/23	12	331.33	1	332.00	334.00	11	33,544	0.03%
2019/12/20	8.2	329.78	4	329.00	329.00	4.2	33,452	0.01%
2019/12/19	19.1	336.09	0	0.00	335.00	19.1	32,420	0.06%
2019/12/18	0	0.00	5	342.00	344.50	-5	31,724	-0.02%
2019/12/17	5	338.60	1	342.00	345.00	4	31,795	0.01%
2019/12/16	1	337.00	0	0.00	336.00	1	31,536	0.00%
2019/12/13	2	341.75	7	339.07	339.00	-5	31,772	-0.02%
2019/12/12	20	330.08	12	331.67	331.50	8	31,264	0.03%
2019/12/11	1	317.50	0	0.00	319.00	1	30,929	0.00%
2019/12/09	1	316.00	10	316.00	316.00	-9	31,103	-0.03%
2019/12/05	0	0.00	3	311.67	312.00	-3	31,196	-0.01%
2019/12/04	11	305.00	40	304.50	306.00	-29	31,045	-0.09%
2019/12/02	1	307.00	1	308.00	307.50	0	31,397	0.00%
2019/11/29	2	305.75	0	0.00	305.00	2	31,426	0.01%
2019/11/28	0	0.00	10	310.00	309.50	-10	31,154	-0.03%
2019/11/27	0	0.00	2	308.25	311.00	-2	31,422	-0.01%
2019/11/26	1	309.50	0	0.00	307.00	1	31,441	0.00%
2019/11/25	0	0.00	2	309.00	307.00	-2	30,007	-0.01%
2019/11/21	2	309.25	1	309.50	311.00	1	30,634	0.00%
2019/11/20	1	312.50	1	312.50	313.50	0	30,402	0.00%
2019/11/19	20	312.25	2.1	312.62	315.00	17.9	30,394	0.06%
2019/11/18	10	309.00	1	311.00	311.00	9	30,206	0.03%
2019/11/15	2	307.00	4	305.63	307.00	-2	30,227	-0.01%
2019/11/14	0	0.00	1	304.00	303.50	-1	30,148	0.00%
2019/11/13	2	301.50	0	0.00	304.00	2	30,309	0.01%
2019/11/12	2	302.50	0	0.00	305.00	2	30,466	0.01%
2019/11/11	1	302.00	3	302.00	301.00	-2	30,761	-0.01%
2019/11/08	0	0.00	3	306.50	305.50	-3	30,561	-0.01%
2019/11/07	0	0.00	3	307.50	309.00	-3	30,497	-0.01%
2019/11/05	0	0.00	0.1	310.50	310.50	-0.1	30,643	0.00%
2019/11/04	0	0.00	2.3	306.11	307.00	-2.3	31,085	-0.01%
2019/11/01	5	297.10	0	0.00	299.00	5	31,197	0.02%
2019/10/31	3	300.17	1	299.50	298.50	2	31,595	0.01%
2019/10/29	0	0.00	1	298.00	298.50	-1	31,401	0.00%
2019/10/28	0	0.00	1	295.00	294.50	-1	31,168	0.00%
2019/10/25	3	293.00	0	0.00	293.50	3	31,126	0.01%
2019/10/23	0	0.00	0.1	294.00	293.00	-0.1	31,111	0.00%
2019/10/21	2	289.00	2	289.50	290.00	0	31,083	0.00%
2019/10/18	1	292.00	1	291.50	293.00	0	31,031	0.00%
2019/10/17	0	0.00	2	294.00	293.50	-2	31,275	-0.01%
2019/10/16	2	294.25	4	293.50	296.50	-2	30,951	-0.01%
2019/10/15	3	293.83	1	293.50	293.50	2	30,706	0.01%
2019/10/09	3	282.67	1	283.00	282.00	2	30,147	0.01%
2019/10/08	4	283.63	2	284.75	286.50	2	29,959	0.01%
2019/10/07	71	278.99	2	279.00	278.00	69	29,891	0.23%
2019/10/04	4	277.00	0	0.00	276.50	4	29,996	0.01%
2019/10/03	2	276.50	1	276.50	276.50	1	29,684	0.00%
2019/10/02	0	0.00	5	280.00	279.50	-5	29,616	-0.02%
2019/10/01	6	278.17	3	278.00	280.00	3	29,510	0.01%
2019/09/27	0	0.00	4	272.00	272.00	-4	28,606	-0.01%
2019/09/24	1	263.50	0.1	265.00	265.00	0.9	29,068	0.00%
2019/09/19	1	265.00	1	268.00	265.00	0	29,307	0.00%
2019/09/18	0	0.00	2	269.00	267.00	-2	29,362	-0.01%
2019/09/06	1	263.50	5	264.10	263.50	-4	30,818	-0.01%
2019/09/05	11	262.91	3	262.00	263.00	8	30,945	0.03%
2019/09/04	1	255.00	1	257.00	257.50	0	30,627	0.00%
2019/09/03	2	255.50	0	0.00	254.00	2	30,784	0.01%
2019/09/02	0	0.00	1	257.50	257.50	-1	30,944	0.00%
2019/08/30	0	0.00	2	257.50	259.00	-2	31,277	-0.01%
2019/08/29	0	0.00	32	253.86	254.00	-32	31,177	-0.10%
2019/08/28	3	251.67	1	251.50	252.00	2	31,257	0.01%
2019/08/27	4	249.38	0	0.00	250.00	4	31,523	0.01%
2019/08/26	38	249.30	0	0.00	248.50	38	31,453	0.12%
2019/08/22	0	0.00	3	256.50	254.00	-3	31,606	-0.01%
2019/08/21	0	0.00	5	254.90	254.50	-5	32,828	-0.02%
2019/08/20	0	0.00	3	254.17	254.50	-3	33,082	-0.01%
2019/08/19	4	251.88	0	0.00	252.00	4	33,349	0.01%
2019/08/16	1	251.50	1	250.00	250.00	0	33,926	0.00%
2019/08/14	2	252.50	2	252.25	249.50	0	34,953	0.00%
2019/08/13	5	247.30	0	0.00	246.50	5	35,018	0.01%
2019/08/12	1	251.50	3	252.67	251.00	-2	35,277	-0.01%
2019/08/08	1	249.50	4	252.38	253.50	-3	35,408	-0.01%
2019/08/06	4	245.00	1	240.50	248.50	3	35,787	0.01%
2019/08/05	7	249.43	0	0.00	246.50	7	35,281	0.02%
2019/08/02	0	0.00	10	251.50	251.50	-10	34,733	-0.03%
2019/08/01	5	256.40	0	0.00	256.50	5	34,392	0.01%
2019/07/31	2	258.50	1	259.00	259.50	1	34,318	0.00%
2019/07/30	2	261.00	0	0.00	260.00	2	34,219	0.01%
2019/07/26	0.1	261.50	0	0.00	261.00	0.1	34,594	0.00%
2019/07/25	0	0.00	6	263.83	265.00	-6	34,705	-0.02%
2019/07/23	0	0.00	1	264.00	264.00	-1	34,884	0.00%
2019/07/22	0	0.00	1	264.00	264.00	-1	35,188	0.00%
2019/07/19	2	259.75	3	260.17	259.00	-1	35,203	0.00%
2019/07/18	0	0.00	1	254.00	254.00	-1	34,649	0.00%
2019/07/17	1	253.00	1	253.50	252.00	0	34,724	0.00%
2019/07/16	0	0.00	6	256.00	256.00	-6	34,713	-0.02%
2019/07/15	0	0.00	3	251.00	254.50	-3	35,101	-0.01%
2019/07/11	0	0.00	8	249.94	250.00	-8	35,478	-0.02%
2019/07/05	1	242.00	0	0.00	243.00	1	35,080	0.00%
2019/07/04	0	0.00	1	244.00	244.00	-1	35,130	0.00%
2019/07/03	1	242.50	0	0.00	242.50	1	35,211	0.00%
2019/07/02	1	248.50	2	249.00	249.00	-1	35,473	0.00%
2019/07/01	13	247.62	9	247.44	248.50	4	35,486	0.01%
2019/06/27	1	237.00	2	240.00	240.50	-1	34,940	0.00%
2019/06/26	2.2	234.34	9	234.50	234.50	-6.9	34,710	-0.02%
2019/06/25	2	240.75	3	240.33	238.50	-1	34,483	0.00%
2019/06/24	3	240.83	2	240.75	241.00	1	34,384	0.00%
2019/06/21	2	247.50	1	247.50	248.50	1	33,994	0.00%
2019/06/20	0	0.00	9	243.94	245.00	-9	33,296	-0.03%
2019/06/19	9	242.50	1	243.50	244.00	8	33,047	0.02%
2019/06/18	4	233.75	0	0.00	235.50	4	32,647	0.01%
2019/06/17	3	233.17	0	0.00	233.00	3	32,554	0.01%
2019/06/14	6	237.92	0	0.00	236.00	6	31,946	0.02%
2019/06/13	3	242.50	0	0.00	240.00	3	31,861	0.01%
2019/06/11	1	244.00	7	244.36	244.50	-6	31,664	-0.02%
2019/06/10	0	0.00	1	235.00	240.00	-1	31,473	0.00%
2019/06/06	3	231.67	1	230.00	232.00	2	31,277	0.01%
2019/06/05	4	234.25	0	0.00	235.00	4	31,087	0.01%
2019/06/04	1	236.50	4	237.50	233.00	-3	30,971	-0.01%
2019/06/03	0	0.00	1	238.50	238.00	-1	30,849	0.00%
2019/05/31	1	234.50	0	0.00	235.50	1	30,672	0.00%
2019/05/28	1	231.50	0	0.00	230.50	1	30,613	0.00%
2019/05/24	4	232.00	0	0.00	233.00	4	29,245	0.01%
2019/05/23	3	231.50	0	0.00	230.00	3	29,012	0.01%
2019/05/22	1	239.00	5	238.00	238.00	-4	28,597	-0.01%
2019/05/21	6	234.50	1	235.50	234.00	5	28,528	0.02%
2019/05/20	4	242.13	0	0.00	238.00	4	27,471	0.01%
2019/05/17	4	247.75	0	0.00	241.50	4	27,101	0.01%
2019/05/14	1	251.00	2	248.00	248.50	-1	26,593	0.00%
2019/05/13	3	251.00	10	253.00	250.50	-7	26,332	-0.03%
2019/05/10	1	257.00	0	0.00	256.00	1	27,166	0.00%
2019/05/09	2	259.00	0	0.00	256.50	2	27,602	0.01%
2019/05/06	0	0.00	2	258.50	259.00	-2	28,085	-0.01%
2019/04/26	3	260.33	0	0.00	260.00	3	28,026	0.01%
2019/04/24	1	269.00	2	268.50	269.00	-1	27,530	0.00%
2019/04/22	0	0.00	1	266.00	266.00	-1	27,610	0.00%
2019/04/19	1	265.50	1.4	265.31	264.50	-0.4	27,662	0.00%
2019/04/18	2	264.50	2	264.00	264.50	0	27,265	0.00%
2019/04/17	0	0.00	1	262.00	261.50	-1	27,403	0.00%
2019/04/16	1	256.00	0	0.00	257.00	1	27,151	0.00%
2019/04/12	1	251.50	0	0.00	252.00	1	28,226	0.00%
2019/04/10	0	0.00	1	253.00	254.00	-1	28,702	0.00%
2019/04/09	0.1	253.00	0	0.00	254.00	0.1	28,762	0.00%
2019/04/03	0	0.00	1	247.00	246.50	-1	28,270	0.00%
2019/03/29	0	0.00	31	244.48	245.50	-31	27,657	-0.11%
2019/03/28	10	240.50	0	0.00	242.00	10	27,912	0.04%
2019/03/27	23	241.26	0	0.00	241.50	23	28,265	0.08%
2019/03/18	0	0.00	2	239.75	241.00	-2	29,082	-0.01%
2019/03/15	0	0.00	1	238.00	239.00	-1	28,958	0.00%
2019/03/13	0	0.00	1	234.50	237.00	-1	29,199	0.00%
2019/03/12	0	0.00	1	234.00	235.50	-1	29,571	0.00%
2019/03/11	1.1	228.15	0	0.00	230.50	1.1	29,841	0.00%
2019/03/08	7	230.36	0	0.00	230.00	7	30,210	0.02%
2019/03/04	1.1	237.00	0	0.00	235.50	1.1	31,360	0.00%
2019/02/22	0	0.00	1	236.00	236.50	-1	31,016	0.00%
2019/02/21	0	0.00	3	235.00	236.50	-3	31,342	-0.01%
2019/02/19	0.1	229.00	3	229.33	229.00	-2.9	31,867	-0.01%
2019/02/18	0	0.00	1	230.00	230.00	-1	31,959	0.00%
2019/02/12	0	0.00	1	230.00	230.00	-1	32,143	0.00%
2019/02/11	0	0.00	1	228.50	228.00	-1	32,066	0.00%
2019/01/30	0	0.00	1	220.50	221.00	-1	31,335	0.00%
2019/01/29	2	223.00	0	0.00	222.50	2	31,098	0.01%
2019/01/25	0	0.00	1	226.50	226.00	-1	30,916	0.00%
2019/01/24	1	221.00	5	222.50	222.50	-4	30,838	-0.01%
2019/01/23	1	220.00	0	0.00	220.50	1	31,354	0.00%
2019/01/21	0	0.00	3	222.17	221.00	-3	31,383	-0.01%
2019/01/17	3	219.67	0	0.00	220.50	3	31,964	0.01%
2019/01/15	2	216.50	0	0.00	221.00	2	32,413	0.01%
2019/01/11	0	0.00	1	220.50	220.50	-1	32,432	0.00%
2019/01/10	0	0.00	2	215.75	216.00	-2	32,392	-0.01%
2019/01/08	0	0.00	22	211.50	211.00	-22	32,614	-0.07%
2019/01/07	0	0.00	1	213.50	213.00	-1	32,940	0.00%
2019/01/04	3	208.83	2	208.00	208.00	1	33,136	0.00%
2019/01/03	3	216.33	0	0.00	215.50	3	33,613	0.01%
2019/01/02	1	219.50	0	0.00	219.50	1	33,526	0.00%
2018/12/28	0	0.00	6	223.08	225.50	-6	33,826	-0.02%
2018/12/27	1	221.50	1.2	223.00	223.00	-0.2	34,005	0.00%
2018/12/25	1	216.50	0	0.00	217.50	1	34,399	0.00%
2018/12/24	2	219.75	0	0.00	220.00	2	34,716	0.01%
2018/12/22	0	0.00	1	221.50	221.50	-1	34,704	0.00%
2018/12/21	2	219.50	0	0.00	223.50	2	35,278	0.01%
2018/12/20	2	221.75	0	0.00	221.00	2	35,193	0.01%
2018/12/19	0	0.00	2	224.50	225.50	-2	35,022	-0.01%
2018/12/17	2	222.00	1	224.00	223.50	1	35,117	0.00%
2018/12/11	0	0.00	2	221.00	222.50	-2	35,640	-0.01%
2018/12/10	2	219.00	0	0.00	219.00	2	35,815	0.01%
2018/12/06	4	220.75	0	0.00	220.00	4	36,331	0.01%
2018/12/04	1.1	233.50	0	0.00	234.00	1.1	36,215	0.00%
2018/12/03	0	0.00	2	234.50	235.00	-2	36,196	-0.01%
2018/11/30	4	229.63	3	225.50	225.50	1	36,035	0.00%
2018/11/29	0	0.00	6	230.58	229.00	-6	35,850	-0.02%
2018/11/28	4	225.00	2	225.00	226.50	2	35,682	0.01%
2018/11/26	0	0.00	9	222.72	223.00	-9	36,427	-0.02%
2018/11/22	0	0.00	2	221.00	219.00	-2	37,430	-0.01%
2018/11/20	12	218.67	0	0.00	218.00	12	37,341	0.03%
2018/11/19	4	222.88	0	0.00	222.00	4	36,906	0.01%
2018/11/16	1	226.00	0	0.00	226.00	1	36,377	0.00%
2018/11/15	1	230.50	1	231.00	231.00	0	35,810	0.00%
2018/11/14	0	0.00	4	229.88	228.50	-4	35,673	-0.01%
2018/11/13	5	225.80	0	0.00	227.50	5	35,623	0.01%
2018/11/12	0	0.00	1	233.50	231.50	-1	35,349	0.00%
2018/11/09	1	232.50	0	0.00	231.00	1	35,281	0.00%
2018/11/08	0	0.00	0.1	236.00	236.50	-0.1	35,214	0.00%
2018/11/07	1	233.00	1	235.00	234.00	0	35,094	0.00%
2018/11/06	0	0.00	2	234.25	234.50	-2	34,818	-0.01%
2018/11/05	1	233.50	0	0.00	235.00	1	34,578	0.00%
2018/11/02	1	236.00	0	0.00	236.50	1	34,406	0.00%
2018/11/01	0.1	235.50	2	237.00	235.50	-2	34,300	-0.01%
2018/10/31	1	231.00	9	229.06	234.00	-8	34,006	-0.02%
2018/10/29	3	222.83	15	222.50	222.50	-12	33,362	-0.04%
2018/10/26	2	221.00	1	222.50	221.00	1	33,434	0.00%
2018/10/25	22	220.43	1	221.00	219.50	21	33,290	0.06%
2018/10/24	3	228.50	2	229.50	229.50	1	32,503	0.00%
2018/10/23	2	230.00	1	233.50	230.00	1	32,145	0.00%
2018/10/22	2	232.30	0	0.00	237.00	2	32,051	0.01%
2018/10/19	1	232.50	2	231.00	236.00	-1	32,078	0.00%
2018/10/18	2	236.50	2	236.00	236.50	0	31,964	0.00%
2018/10/17	2	241.50	2	241.00	238.50	0	31,994	0.00%
2018/10/16	0	0.00	1	235.00	237.00	-1	32,157	0.00%
2018/10/15	1	232.00	0	0.00	230.50	1	33,254	0.00%
2018/10/12	0	0.00	0.1	238.00	237.00	-0.1	33,283	0.00%
2018/10/11	4	231.13	2	229.25	227.50	2	33,261	0.01%
2018/10/09	1	243.50	1	243.00	244.00	0	32,062	0.00%
2018/10/08	2	243.75	1	244.50	243.50	1	31,849	0.00%
2018/10/05	2	249.25	1	249.50	250.00	1	31,508	0.00%
2018/10/04	2	254.75	0	0.00	254.00	2	31,236	0.01%
2018/10/03	0	0.00	0.7	260.00	260.00	-0.7	30,961	0.00%
2018/10/02	4	257.50	1	258.00	257.50	3	30,877	0.01%
2018/10/01	2	262.51	0	0.00	263.00	2	30,924	0.01%
2018/09/27	0	0.00	3	265.00	265.00	-3	30,719	-0.01%
2018/09/25	1	263.00	0	0.00	263.50	1	30,398	0.00%
2018/09/21	1	259.00	1	261.50	261.50	0	30,551	0.00%
2018/09/19	0	0.00	3	258.00	258.00	-3	30,735	-0.01%
2018/09/18	3	255.67	0	0.00	254.50	3	30,430	0.01%
2018/09/17	0	0.00	1	262.00	258.00	-1	30,582	0.00%
2018/09/14	1	258.00	0	0.00	261.00	1	30,987	0.00%
2018/09/13	1	255.00	0	0.00	255.00	1	31,093	0.00%
2018/09/11	1	258.50	0	0.00	260.00	1	31,058	0.00%
2018/09/10	0	0.00	6	264.50	264.50	-6	31,505	-0.02%
2018/09/07	0	0.00	12	263.00	264.00	-12	31,635	-0.04%
2018/09/06	0	0.00	4	261.50	261.00	-4	31,607	-0.01%
2018/09/05	0.1	262.50	3	262.83	264.00	-3	31,614	-0.01%
2018/09/04	2	258.75	0	0.00	257.50	2	31,370	0.01%
2018/09/03	6	258.74	0	0.00	257.00	6	31,166	0.02%
2018/08/31	1	254.50	0	0.00	256.00	1	31,124	0.00%
2018/08/29	0	0.00	1.1	255.65	259.00	-1.1	30,087	0.00%
2018/08/28	6	249.00	1	249.50	249.50	5	29,601	0.02%
2018/08/21	0	0.00	2	239.50	241.00	-2	31,896	-0.01%
2018/08/16	2	238.50	0	0.00	239.00	2	31,902	0.01%
2018/08/14	0	0.00	1	243.50	243.50	-1	32,095	0.00%
2018/08/13	1	240.00	0	0.00	240.50	1	32,080	0.00%
2018/08/07	4	243.00	2	244.00	241.50	2	32,435	0.01%
2018/08/03	0	0.00	4	247.50	247.00	-4	32,568	-0.01%
2018/08/02	0	0.00	1	249.00	244.50	-1	32,607	0.00%
2018/08/01	0	0.00	1	247.50	248.00	-1	32,821	0.00%
2018/07/31	0	0.00	1	245.00	246.00	-1	32,997	0.00%
2018/07/30	0	0.00	7	245.29	245.50	-7	32,923	-0.02%
2018/07/27	0	0.00	1	243.00	244.50	-1	33,017	0.00%
2018/07/26	0	0.00	2	241.50	241.00	-2	33,123	-0.01%
2018/07/25	0	0.00	2	241.00	240.50	-2	33,250	-0.01%
2018/07/24	0	0.00	5	240.00	241.00	-5	33,366	-0.01%
2018/07/23	1	243.50	0	0.00	241.00	1	33,482	0.00%
2018/07/20	0	0.00	9	234.56	237.50	-9	33,414	-0.03%
2018/07/17	1	221.00	0	0.00	221.50	1	32,829	0.00%
2018/07/16	0	0.00	3	224.50	223.50	-3	34,591	-0.01%
2018/07/10	0	0.00	0.1	222.00	222.00	-0.1	35,343	0.00%
2018/07/09	0	0.00	1	223.00	221.50	-1	35,335	0.00%
2018/07/06	0	0.00	2	216.00	217.00	-2	34,988	-0.01%
2018/07/05	2	214.75	0	0.00	214.50	2	34,825	0.01%
2018/07/04	0	217.00	0	0.00	216.00	0	34,940	0.00%
2018/07/02	0	0.00	3	216.50	214.00	-3	35,380	-0.01%
2018/06/29	3	212.50	1	216.00	216.50	2	35,116	0.01%
2018/06/28	1	213.50	1	210.50	212.00	0	34,561	0.00%
2018/06/27	1	214.00	0	0.00	213.00	1	34,197	0.00%
2018/06/26	3	214.67	0	0.00	214.50	3	34,118	0.01%
2018/06/25	7	219.29	0	0.00	218.00	7	33,893	0.02%
2018/06/22	2	226.25	0	0.00	227.50	2	33,591	0.01%
2018/06/21	2	226.50	0	0.00	226.50	2	33,470	0.01%
2018/06/20	1	225.50	0	0.00	226.00	1	33,799	0.00%
2018/06/19	2	225.00	0	0.00	225.00	2	33,570	0.01%
2018/06/13	0	0.00	6	228.83	232.00	-6	32,313	-0.02%
2018/06/12	4	225.25	2	224.75	229.00	2	32,759	0.01%
2018/06/08	1	226.50	0	0.00	227.00	1	32,607	0.00%
2018/06/07	3	228.50	0	0.00	230.00	3	32,765	0.01%
2018/06/06	0	0.00	5	229.50	230.00	-5	32,750	-0.02%
2018/06/05	1	227.00	0	0.00	229.00	1	32,574	0.00%
2018/05/31	2	221.50	0	0.00	224.00	2	32,409	0.01%
2018/05/30	2	221.00	0	0.00	221.00	2	31,255	0.01%
2018/05/24	1	229.00	0	0.00	229.00	1	31,951	0.00%
2018/05/22	0	0.00	4	230.50	229.00	-4	32,384	-0.01%
2018/05/21	8	227.51	1	229.50	229.00	7	33,201	0.02%
2018/05/18	1	226.50	2	224.50	223.50	-1	33,520	0.00%
2018/05/17	1	228.00	4	228.50	226.50	-3	34,144	-0.01%
2018/05/16	1	230.00	0	0.00	230.50	1	34,198	0.00%
2018/05/15	2	231.00	1	230.50	230.50	1	35,284	0.00%
2018/05/14	0	0.00	2	233.00	233.00	-2	36,592	-0.01%
2018/05/11	1	233.00	1	233.50	233.00	0	36,958	0.00%
2018/05/10	0	0.00	1	231.00	229.50	-1	36,874	0.00%
2018/05/09	0	0.00	23	230.15	229.50	-23	36,923	-0.06%
2018/05/08	1	224.50	0	0.00	228.00	1	37,064	0.00%
2018/05/07	4	225.25	0	0.00	223.50	4	37,006	0.01%
2018/05/03	0	0.00	10	221.00	220.50	-10	37,294	-0.03%
2018/05/02	2	224.00	0	0.00	223.00	2	37,478	0.01%
2018/04/27	1	223.50	0	0.00	223.50	1	37,613	0.00%
2018/04/26	2	223.75	8	221.07	222.00	-6	37,760	-0.02%
2018/04/25	48	225.44	40	226.00	225.00	8	37,796	0.02%
2018/04/24	9	226.28	0	0.00	227.00	9	37,849	0.02%
2018/04/23	46	226.54	40	226.50	226.50	6	37,800	0.02%
2018/04/20	53	229.16	43	230.90	229.00	10	36,980	0.03%
2018/04/19	1	241.50	2	244.00	244.50	-1	35,299	0.00%
2018/04/18	2	236.75	0	0.00	238.00	2	35,126	0.01%
2018/04/17	17	240.09	0	0.00	238.00	17	34,926	0.05%
2018/04/16	2	244.00	5.6	243.25	243.50	-3.6	34,607	-0.01%
2018/04/13	2	244.75	0	0.00	244.50	2	34,619	0.01%
2018/04/11	0	248.00	0	0.00	248.00	0	34,661	0.00%
2018/04/10	4	247.25	2	248.50	245.50	2	34,785	0.01%
2018/04/03	2	242.50	0	0.00	244.00	2	34,577	0.01%
2018/03/31	1	247.00	1	247.50	247.50	0	34,507	0.00%
2018/03/30	0	0.00	5	248.40	246.00	-5	34,655	-0.01%
2018/03/29	7	243.64	0	0.00	244.00	7	34,601	0.02%
2018/03/28	3	245.67	12	245.00	245.00	-9	34,075	-0.03%
2018/03/27	1	247.00	0	0.00	251.00	1	33,899	0.00%
2018/03/26	10	243.00	0	0.00	243.50	10	33,692	0.03%
2018/03/20	1	252.50	0	0.00	253.00	1	33,090	0.00%
2018/03/15	3	255.50	3	256.00	255.00	0	32,269	0.00%
2018/03/13	1	258.50	1	259.00	259.00	0	32,532	0.00%
2018/03/12	12	253.00	1	254.00	254.00	11	32,664	0.03%
2018/03/08	0	0.00	4	251.00	249.50	-4	32,997	-0.01%
2018/03/07	1	248.00	0	0.00	247.00	1	33,036	0.00%
2018/03/06	0	0.00	7	248.50	250.00	-7	33,170	-0.02%
2018/03/01	2	243.50	0	0.00	243.00	2	34,659	0.01%
2018/02/26	0	247.00	2	246.75	246.50	-2	34,040	-0.01%
2018/02/23	0	0.00	2	244.00	245.00	-2	33,597	-0.01%
2018/02/21	6	242.75	1	243.50	242.50	5	33,281	0.02%
2018/02/12	1	236.50	0	0.00	236.50	1	32,361	0.00%
2018/02/09	2	230.50	1	230.50	232.50	1	32,079	0.00%
2018/02/08	1	238.50	0	0.00	238.50	1	31,259	0.00%
2018/02/06	7	238.86	3	239.50	239.00	4	30,169	0.01%
2018/01/30	2	253.00	0	0.00	253.00	2	27,379	0.01%
2018/01/29	1	256.50	0	0.00	258.50	1	27,115	0.00%
2018/01/26	6	254.75	0	0.00	255.00	6	26,890	0.02%
2018/01/25	5	258.00	0	0.00	258.00	5	26,495	0.02%
2018/01/24	3	259.50	1	259.00	258.00	2	26,090	0.01%
2018/01/22	1	259.00	1	257.50	261.50	0	25,676	0.00%
2018/01/19	1	254.50	8	253.44	255.50	-7	25,252	-0.03%
2018/01/18	0	0.00	2	247.75	248.50	-2	24,628	-0.01%
2018/01/09	0	0.00	2	240.50	242.00	-2	23,454	-0.01%
2018/01/03	0	0.00	1	236.50	237.00	-1	24,422	0.00%
2018/01/02	0	0.00	1	232.00	232.50	-1	24,194	0.00%