台積電 (2330)-聯邦-忠孝券商分點個股進出

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
1075
漲跌
▼10
漲幅
-0.92%
成交量
37,834張
產業
上市半導體類股
9994人加入追蹤

立即追蹤
本地時間:13:35(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－聯邦-忠孝券商分點個股進出

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

聯邦-忠孝券商分點個股進出
聯邦-忠孝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
2024/12/17	0.1	1088.10	1	1090.00	1075.00	-1	37,713	0.00%
2024/12/16	1	1080.00	11.4	1080.88	1085.00	-10.4	37,556	-0.03%
2024/12/13	0	1055.00	3.7	1065.00	1065.00	-3.7	37,121	-0.01%
2024/12/12	0.1	1060.00	2	1062.50	1060.00	-1.9	37,202	-0.01%
2024/12/11	3.2	1047.21	0	1060.00	1045.00	3.2	37,479	0.01%
2024/12/10	11	1064.09	0.6	1065.08	1065.00	10.4	37,358	0.03%
2024/12/09	1	1070.00	0.2	1070.10	1075.00	0.8	37,441	0.00%
2024/12/06	2.2	1067.23	11	1065.01	1065.00	-8.8	37,668	-0.02%
2024/12/05	0.2	1074.67	5.4	1075.93	1075.00	-5.2	37,563	-0.01%
2024/12/04	0	1065.00	3.5	1064.63	1070.00	-3.5	37,548	-0.01%
2024/12/03	0	0.00	0.9	1060.00	1055.00	-0.9	38,315	0.00%
2024/12/02	0	0.00	3.2	1028.64	1035.00	-3.2	37,918	-0.01%
2024/11/29	54.8	999.66	1	996.00	996.00	53.8	37,709	0.14%
2024/11/28	6.4	1003.89	0	0.00	1005.00	6.4	38,106	0.02%
2024/11/27	4.5	1006.33	0	0.00	1000.00	4.5	38,269	0.01%
2024/11/26	2.5	1013.13	0	0.00	1010.00	2.5	38,268	0.01%
2024/11/25	1.1	1039.50	0.1	1035.00	1030.00	1	38,127	0.00%
2024/11/22	2	1040.00	2.5	1044.00	1040.00	-0.5	37,719	0.00%
2024/11/21	4.5	1013.14	0.1	1020.00	1010.00	4.4	37,759	0.01%
2024/11/20	7.3	1034.85	0	0.00	1025.00	7.3	37,476	0.02%
2024/11/19	0	1040.00	0.1	1038.33	1040.00	-0.1	37,375	0.00%
2024/11/18	5.2	1026.09	1	1025.00	1025.00	4.2	37,370	0.01%
2024/11/15	3.8	1036.31	2	1037.50	1035.00	1.8	37,195	0.00%
2024/11/14	16.3	1030.02	0	0.00	1035.00	16.3	37,350	0.04%
2024/11/13	3.1	1041.63	1	1035.23	1035.00	2.1	36,930	0.01%
2024/11/12	4.5	1057.44	0	0.00	1050.00	4.5	36,842	0.01%
2024/11/11	1.3	1083.93	2	1082.44	1085.00	-0.7	36,421	0.00%
2024/11/08	4.3	1084.65	1.6	1084.69	1090.00	2.7	36,481	0.01%
2024/11/07	1.3	1057.70	6.2	1062.70	1065.00	-4.9	36,690	-0.01%
2024/11/06	2.2	1056.03	3.5	1060.85	1060.00	-1.4	36,593	0.00%
2024/11/05	0	0.00	6.1	1044.26	1050.00	-6.1	36,656	-0.02%
2024/11/04	0.5	1039.85	5	1035.97	1040.00	-4.5	37,830	-0.01%
2024/11/01	4.8	1007.43	8.1	1013.15	1025.00	-3.4	39,778	-0.01%
2024/10/30	2.8	1035.76	0.1	1045.00	1030.00	2.7	40,135	0.01%
2024/10/29	11.9	1030.51	1	1025.24	1040.00	10.8	40,287	0.03%
2024/10/28	10.5	1060.79	0	0.00	1050.00	10.5	40,195	0.03%
2024/10/25	1.1	1065.00	1	1065.00	1065.00	0.1	40,223	0.00%
2024/10/24	0.2	1060.97	0	1070.00	1060.00	0.2	40,536	0.00%
2024/10/23	7	1061.42	0.1	1065.00	1060.00	7	41,265	0.02%
2024/10/22	17.5	1065.38	1	1069.88	1075.00	16.5	41,527	0.04%
2024/10/21	1.3	1089.62	14.1	1085.75	1085.00	-12.8	42,222	-0.03%
2024/10/18	3.2	1086.73	3.1	1091.41	1085.00	0.1	43,152	0.00%
2024/10/17	2.2	1039.95	1.4	1036.25	1035.00	0.8	43,102	0.00%
2024/10/16	2.2	1040.91	0.1	1047.79	1045.00	2.1	43,099	0.00%
2024/10/15	2.2	1066.56	9.4	1066.08	1070.00	-7.1	42,757	-0.02%
2024/10/14	0.1	1041.12	1.3	1049.83	1045.00	-1.2	42,683	0.00%
2024/10/11	0	1042.12	5	1042.21	1045.00	-5	43,218	-0.01%
2024/10/09	0.1	1025.39	39.7	1029.27	1020.00	-39.6	43,195	-0.09%
2024/10/08	1	999.06	2.4	1006.73	1010.00	-1.4	43,182	0.00%
2024/10/07	1	1000.04	9.5	1003.65	1005.00	-8.5	43,441	-0.02%
2024/10/04	0.2	972.17	1.6	974.06	977.00	-1.4	43,449	0.00%
2024/10/01	4	973.99	1	972.00	972.00	3	43,099	0.01%
2024/09/30	12.4	976.75	2.1	985.57	957.00	10.3	43,350	0.02%
2024/09/27	2	1009.95	1.1	1014.31	1000.00	0.9	42,726	0.00%
2024/09/26	1	1009.89	4.4	1012.39	1015.00	-3.4	42,554	-0.01%
2024/09/25	3.5	999.39	10.7	1000.74	1005.00	-7.2	42,252	-0.02%
2024/09/24	0.2	976.17	7.6	981.42	987.00	-7.4	42,250	-0.02%
2024/09/23	0	973.00	11	974.27	977.00	-11	42,467	-0.03%
2024/09/20	0	973.48	3.2	976.47	973.00	-3.2	42,975	-0.01%
2024/09/19	0	937.17	2.4	950.00	960.00	-2.4	42,929	-0.01%
2024/09/18	2.4	936.96	1.1	941.33	941.00	1.3	43,489	0.00%
2024/09/16	1.1	946.69	0.1	947.02	947.00	1	44,488	0.00%
2024/09/13	0	945.00	3.3	946.77	947.00	-3.3	45,065	-0.01%
2024/09/12	1	934.04	9.4	936.40	940.00	-8.4	45,846	-0.02%
2024/09/11	4.4	902.52	0.5	904.00	901.00	3.9	45,819	0.01%
2024/09/10	3.1	904.24	3.3	903.94	904.00	-0.2	45,957	0.00%
2024/09/09	6.4	896.56	1	898.99	899.00	5.4	46,040	0.01%
2024/09/06	1.1	915.65	2.2	916.46	918.00	-1.2	46,372	0.00%
2024/09/05	3.1	904.41	1	912.00	902.00	2.1	46,766	0.00%
2024/09/04	21.2	895.64	1	889.00	889.00	20.2	47,061	0.04%
2024/09/03	2	942.04	3	945.33	940.00	-1	46,422	0.00%
2024/09/02	1	943.01	0.5	948.00	948.00	0.5	47,144	0.00%
2024/08/30	13.1	943.58	1	945.11	944.00	12.1	47,366	0.03%
2024/08/29	10.3	942.33	3	944.00	943.00	7.3	46,772	0.02%
2024/08/28	1.6	943.75	8.8	960.71	964.00	-7.2	46,519	-0.02%
2024/08/27	4.4	943.29	3	941.67	942.00	1.4	47,291	0.00%
2024/08/26	1.2	958.34	3	956.67	950.00	-1.8	47,613	0.00%
2024/08/23	2.3	948.63	5	948.60	949.00	-2.7	47,753	-0.01%
2024/08/22	1.8	954.90	1.1	951.18	951.00	0.7	47,715	0.00%
2024/08/21	3.7	958.63	1.1	958.10	958.00	2.6	47,755	0.01%
2024/08/20	3.2	969.75	1.3	972.07	973.00	1.9	47,827	0.00%
2024/08/19	3.8	969.13	11.7	968.37	973.00	-7.9	48,047	-0.02%
2024/08/16	11.2	961.91	14.1	964.95	969.00	-2.9	48,302	-0.01%
2024/08/15	1.2	943.83	3.6	946.14	943.00	-2.4	47,896	0.00%
2024/08/14	0.1	948.25	1.2	949.91	948.00	-1.1	48,052	0.00%
2024/08/13	0.1	940.65	0	937.00	941.00	0.1	47,876	0.00%
2024/08/12	4.6	941.36	4.2	944.60	940.00	0.4	48,179	0.00%
2024/08/09	10.2	926.36	23.4	930.13	934.00	-13.2	48,197	-0.03%
2024/08/08	5.8	896.63	1	895.05	896.00	4.8	47,853	0.01%
2024/08/07	6.4	901.07	19.2	909.56	920.00	-12.8	47,797	-0.03%
2024/08/06	19	874.43	34.9	876.52	880.00	-15.9	47,229	-0.03%
2024/08/05	32.2	840.05	41.1	836.99	815.00	-8.8	45,881	-0.02%
2024/08/02	40	916.40	5	911.00	903.00	35	43,850	0.08%
2024/08/01	6.1	954.13	4.1	960.72	960.00	2.1	43,151	0.00%
2024/07/31	3.5	930.86	1	934.00	934.00	2.5	42,905	0.01%
2024/07/30	3.1	930.29	6.4	944.95	940.00	-3.2	42,739	-0.01%
2024/07/29	6.8	940.29	9.3	945.21	944.00	-2.5	42,718	-0.01%
2024/07/26	25.9	925.31	4.1	925.98	924.00	21.8	42,689	0.05%
2024/07/23	5.3	964.65	8.2	967.40	979.00	-2.9	41,768	-0.01%
2024/07/22	24.2	947.28	11.6	942.04	939.00	12.6	41,526	0.03%
2024/07/19	27	982.86	7.6	974.21	970.00	19.5	40,620	0.05%
2024/07/18	15.8	994.34	5.1	1001.50	1005.00	10.6	39,739	0.03%
2024/07/17	13	1026.33	5	1026.00	1030.00	8	38,880	0.02%
2024/07/16	1.1	1060.24	0.4	1050.01	1055.00	0.7	38,755	0.00%
2024/07/15	3.6	1040.24	0	1045.00	1040.00	3.6	40,401	0.01%
2024/07/12	4	1034.74	1.9	1033.40	1040.00	2	40,488	0.01%
2024/07/11	2.2	1074.87	5.1	1071.93	1080.00	-2.9	39,914	-0.01%
2024/07/10	9.6	1021.11	1	1044.74	1045.00	8.6	40,045	0.02%
2024/07/09	11.6	1039.81	0.3	1038.12	1040.00	11.3	39,924	0.03%
2024/07/08	1.1	1040.49	3.1	1035.20	1035.00	-1.9	39,676	0.00%
2024/07/05	24.2	1002.94	0.1	1005.00	1005.00	24.1	39,427	0.06%
2024/07/04	2.3	1004.54	30.9	1001.07	1005.00	-28.6	39,553	-0.07%
2024/07/03	0	0.00	3.2	975.73	979.00	-3.2	39,802	-0.01%
2024/07/02	3.1	961.38	0	965.00	960.00	3.1	39,938	0.01%
2024/07/01	0.1	974.00	5.3	971.96	968.00	-5.2	40,029	-0.01%
2024/06/28	1	960.98	4.9	969.25	966.00	-3.9	40,330	-0.01%
2024/06/27	0	952.94	0.1	956.00	960.00	0	40,028	0.00%
2024/06/26	0.4	956.63	6.2	957.99	960.00	-5.8	39,672	-0.01%
2024/06/25	2.9	930.89	3.2	935.67	945.00	-0.2	39,377	0.00%
2024/06/24	49.2	950.62	7	940.14	940.00	42.2	38,734	0.11%
2024/06/21	27.2	967.22	0.4	969.14	970.00	26.8	38,312	0.07%
2024/06/20	8.2	974.16	0	0.00	981.00	8.2	37,171	0.02%
2024/06/19	5.8	974.39	13.8	968.64	981.00	-8	36,878	-0.02%
2024/06/18	12.5	943.22	11.1	943.82	943.00	1.4	36,442	0.00%
2024/06/17	0.3	921.67	0.1	921.78	921.00	0.2	36,499	0.00%
2024/06/14	8.2	908.10	7	921.43	922.00	1.2	36,563	0.00%
2024/06/13	6.7	925.82	0.4	917.57	919.00	6.3	36,649	0.02%
2024/06/12	2.1	904.69	19.2	908.82	909.00	-17.1	36,940	-0.05%
2024/06/11	4.4	891.83	0.1	890.18	883.00	4.3	36,839	0.01%
2024/06/07	6.5	881.72	0.1	887.00	879.00	6.4	36,647	0.02%
2024/06/06	1.7	895.71	9.7	894.68	894.00	-7.9	36,931	-0.02%
2024/06/05	3.9	840.68	1	853.97	854.00	2.9	36,962	0.01%
2024/06/04	1.6	839.60	0	839.64	839.00	1.6	37,879	0.00%
2024/06/03	1.6	847.14	2.3	848.74	846.00	-0.6	38,604	0.00%
2024/05/31	2.5	835.13	2	839.00	821.00	0.5	38,859	0.00%
2024/05/30	7.8	841.61	1	838.00	838.00	6.8	38,642	0.02%
2024/05/29	9.5	859.78	0.1	862.00	857.00	9.4	39,487	0.02%
2024/05/28	0.2	868.52	0	868.00	865.00	0.2	39,320	0.00%
2024/05/27	11.4	874.49	2	868.06	869.00	9.3	39,804	0.02%
2024/05/24	12.2	864.06	0	870.00	867.00	12.1	39,909	0.03%
2024/05/23	7.2	875.07	8.5	874.97	875.00	-1.3	39,820	0.00%
2024/05/22	2.1	856.14	11.1	859.05	864.00	-9	39,973	-0.02%
2024/05/21	51	836.75	4	838.50	841.00	47	39,914	0.12%
2024/05/20	20.1	831.69	11	834.09	835.00	9.1	40,095	0.02%
2024/05/17	2.2	835.12	1	838.01	835.00	1.1	40,117	0.00%
2024/05/16	8.5	844.67	4.2	854.02	841.00	4.3	40,253	0.01%
2024/05/15	1	842.00	37	839.69	839.00	-35.9	40,258	-0.09%
2024/05/14	0.4	816.73	38	817.06	825.00	-37.6	41,481	-0.09%
2024/05/13	0	0.00	10.7	821.88	819.00	-10.7	41,736	-0.03%
2024/05/10	0	0.00	23.5	802.81	802.00	-23.5	41,595	-0.06%
2024/05/09	5	796.40	0.1	799.60	796.00	4.9	41,926	0.01%
2024/05/08	3.1	794.00	0.3	796.71	802.00	2.8	42,249	0.01%
2024/05/07	0	0.00	1.9	797.17	800.00	-1.9	42,488	0.00%
2024/05/06	0	788.00	3	789.67	786.00	-3	42,386	-0.01%
2024/05/03	16.2	777.21	1	780.08	780.00	15.2	42,528	0.04%
2024/05/02	3.6	780.31	1	772.00	772.00	2.6	42,896	0.01%
2024/04/30	0	796.00	3.1	799.96	790.00	-3.1	42,664	-0.01%
2024/04/29	0	788.00	4.4	793.00	795.00	-4.4	42,697	-0.01%
2024/04/26	0.1	783.13	0	785.41	782.00	0.1	43,335	0.00%
2024/04/25	1.3	769.74	3	770.67	766.00	-1.7	45,474	0.00%
2024/04/24	1.2	778.41	2.3	779.72	783.00	-1.1	45,451	0.00%
2024/04/23	1.2	754.27	2.3	758.56	754.00	-1.2	45,504	0.00%
2024/04/22	3	748.24	5.2	743.72	742.00	-2.2	45,451	0.00%
2024/04/19	41.3	758.66	11.2	750.34	750.00	30.1	45,029	0.07%
2024/04/18	0.4	801.12	1	810.00	804.00	-0.6	43,123	0.00%
2024/04/17	4.2	798.10	1	798.08	804.00	3.2	42,797	0.01%
2024/04/16	14	792.04	8.7	788.21	788.00	5.4	42,440	0.01%
2024/04/15	1.2	808.80	0	0.00	806.00	1.2	41,990	0.00%
2024/04/12	0	822.50	3	821.38	818.00	-3	41,638	-0.01%
2024/04/11	0.3	815.00	2	820.00	820.00	-1.8	41,415	0.00%
2024/04/10	8.4	815.31	5.4	815.79	815.00	3	41,251	0.01%
2024/04/09	2.1	811.68	8.4	808.53	819.00	-6.4	41,412	-0.02%
2024/04/08	2.1	785.00	0	788.00	783.00	2.1	40,900	0.01%
2024/04/03	0.9	782.74	2	783.50	780.00	-1.1	40,670	0.00%
2024/04/02	0.2	785.67	4.1	787.71	790.00	-4	40,580	-0.01%
2024/04/01	0.2	773.64	0	0.00	770.00	0.2	40,503	0.00%
2024/03/29	1.1	769.45	2	779.00	779.00	-0.9	40,421	0.00%
2024/03/28	3.4	772.25	2	769.00	769.00	1.4	40,274	0.00%
2024/03/27	1.5	781.69	0	0.00	779.00	1.5	40,132	0.00%
2024/03/26	0.1	788.50	3.5	782.13	782.00	-3.4	40,235	-0.01%
2024/03/25	1.4	782.89	1	781.04	780.00	0.4	40,186	0.00%
2024/03/22	0.2	781.37	1	788.00	785.00	-0.8	40,326	0.00%
2024/03/21	0.4	781.50	5.2	781.87	784.00	-4.8	40,250	-0.01%
2024/03/20	5	758.64	1.2	757.92	758.00	3.8	40,390	0.01%
2024/03/19	2.2	760.32	2	763.00	762.00	0.2	40,358	0.00%
2024/03/18	0.1	761.45	0.1	760.80	764.00	0	40,239	0.00%
2024/03/15	13.1	766.92	0.4	774.00	753.00	12.7	40,003	0.03%
2024/03/14	18.1	775.46	0.3	779.58	784.00	17.8	39,238	0.05%
2024/03/13	1	779.98	1.3	779.20	779.00	-0.2	39,097	0.00%
2024/03/12	7.2	757.41	8	766.25	770.00	-0.8	38,832	0.00%
2024/03/11	36	765.76	0.2	767.17	766.00	35.7	38,223	0.09%
2024/03/08	5.2	788.58	2.8	782.10	784.00	2.4	37,515	0.01%
2024/03/07	4.3	761.27	26.6	764.58	760.00	-22.3	36,513	-0.06%
2024/03/06	13	720.31	3.1	730.07	735.00	10	35,786	0.03%
2024/03/05	1.1	729.34	25.2	734.95	730.00	-24.2	35,845	-0.07%
2024/03/04	0	719.06	109	716.42	725.00	-109	35,187	-0.31%	大賣/鉅額交易
2024/03/01	10.5	690.02	0	0.00	689.00	10.5	34,147	0.03%
2024/02/29	37	690.14	1	697.00	690.00	36	34,066	0.11%
2024/02/27	8.3	692.12	7	698.57	698.00	1.3	33,328	0.00%
2024/02/26	5.3	697.94	0	0.00	698.00	5.3	33,020	0.02%
2024/02/23	1.2	697.43	0.1	699.90	697.00	1.1	32,906	0.00%
2024/02/22	0	692.00	0	690.00	692.00	0	32,731	0.00%
2024/02/21	29.1	681.25	7	680.43	681.00	22.1	32,546	0.07%
2024/02/20	1.4	684.77	5.1	682.46	687.00	-3.7	32,404	-0.01%
2024/02/19	18.5	678.32	3	678.01	678.00	15.4	32,373	0.05%
2024/02/16	1.7	691.32	1.6	690.13	683.00	0.1	32,637	0.00%
2024/02/15	1.5	702.31	60.5	698.44	697.00	-59	32,260	-0.18%
2024/02/05	0.1	644.82	6.3	645.40	646.00	-6.2	31,111	-0.02%
2024/02/02	0.1	630.00	1	635.00	635.00	-0.9	30,594	0.00%
2024/02/01	3.1	620.42	1.2	622.00	628.00	1.9	30,374	0.01%
2024/01/31	7.3	630.80	1	630.00	628.00	6.3	29,881	0.02%
2024/01/30	4.1	646.20	0.9	643.00	642.00	3.2	29,440	0.01%
2024/01/29	0.1	645.00	3.2	646.62	648.00	-3.1	29,324	-0.01%
2024/01/26	0.1	644.00	7.2	643.58	644.00	-7	29,119	-0.02%
2024/01/25	1.9	638.65	20.4	638.03	642.00	-18.6	28,924	-0.06%
2024/01/24	2	630.00	0.1	628.00	627.00	1.9	28,285	0.01%
2024/01/23	0	0.00	0.9	626.63	628.00	-0.9	28,269	0.00%
2024/01/22	0	0.00	3.3	625.95	626.00	-3.3	27,943	-0.01%
2024/01/19	0	0.00	48.9	622.22	626.00	-48.9	27,121	-0.18%
2024/01/18	2	587.50	3	588.00	588.00	-1	24,908	0.00%
2024/01/17	0.2	580.50	2	582.99	581.00	-1.8	24,732	-0.01%
2024/01/16	2.1	581.00	1	587.00	580.00	1.1	24,272	0.00%
2024/01/15	0.2	589.00	0.1	588.80	586.00	0.1	24,197	0.00%
2024/01/12	2	582.53	0	586.00	584.00	2	24,611	0.01%
2024/01/11	0.2	586.50	0.1	584.00	586.00	0.1	24,717	0.00%
2024/01/10	0	585.00	1	585.00	584.00	-1	24,757	0.00%
2024/01/09	0.1	583.00	0.1	585.91	586.00	0	24,846	0.00%
2024/01/08	0.1	583.00	4.2	582.10	583.00	-4.2	24,802	-0.02%
2024/01/05	3.5	575.71	0	576.00	576.00	3.4	25,025	0.01%
2024/01/04	5	578.80	0	0.00	580.00	5	25,291	0.02%
2024/01/03	15.4	578.74	0	0.00	578.00	15.4	25,813	0.06%
2024/01/02	0	0.00	7.4	591.75	593.00	-7.4	25,450	-0.03%
2023/12/29	0	0.00	1	593.00	593.00	-1	25,432	0.00%
2023/12/28	3	590.67	3.4	592.46	593.00	-0.4	25,597	0.00%
2023/12/27	0	0.00	7	589.85	592.00	-7	25,414	-0.03%
2023/12/26	0	0.00	2.1	585.00	586.00	-2.1	25,282	-0.01%
2023/12/25	0	0.00	0.4	583.00	581.00	-0.4	25,343	0.00%
2023/12/22	0	0.00	0.1	580.00	582.00	-0.1	25,464	0.00%
2023/12/21	5.2	576.25	0	0.00	577.00	5.2	25,591	0.02%
2023/12/20	0.1	584.00	6.1	585.98	585.00	-6	25,461	-0.02%
2023/12/19	0.1	582.00	0	0.00	585.00	0.1	25,310	0.00%
2023/12/18	0	0.00	2.4	578.50	585.00	-2.4	25,370	-0.01%
2023/12/15	0.1	580.00	3	584.67	585.00	-2.9	25,345	-0.01%
2023/12/14	0.1	579.00	2.2	580.45	582.00	-2.2	24,755	-0.01%
2023/12/13	19.1	576.95	0.1	577.00	577.00	19	24,710	0.08%
2023/12/12	0	0.00	1.1	579.91	578.00	-1.1	25,035	0.00%
2023/12/11	0	0.00	1.1	572.85	574.00	-1.1	24,831	0.00%
2023/12/08	0	0.00	5	576.00	570.00	-5	24,645	-0.02%
2023/12/07	20.1	566.36	0	0.00	566.00	20.1	24,353	0.08%
2023/12/06	0.2	570.57	2	571.00	570.00	-1.8	24,250	-0.01%
2023/12/05	31	567.97	0	0.00	570.00	31	24,146	0.13%
2023/12/04	21	572.48	0	0.00	574.00	21	24,120	0.09%
2023/12/01	10	574.00	1	578.99	579.00	9	23,907	0.04%
2023/11/30	0.1	572.00	0	0.00	577.00	0.1	23,643	0.00%
2023/11/29	20.1	571.50	0	0.00	574.00	20.1	23,015	0.09%
2023/11/28	0.1	569.99	5	574.80	575.00	-4.9	22,828	-0.02%
2023/11/27	4	571.75	0	576.00	568.00	4	23,063	0.02%
2023/11/24	11.1	574.01	1	576.00	575.00	10.1	23,006	0.04%
2023/11/23	12	574.00	10.1	578.00	578.00	1.9	23,014	0.01%
2023/11/22	8	576.37	9	577.56	577.00	-1	22,923	0.00%
2023/11/21	0.1	583.00	21.3	584.99	585.00	-21.3	22,959	-0.09%
2023/11/20	4.2	576.01	0	0.00	577.00	4.2	22,748	0.02%
2023/11/17	1	580.00	56.4	582.99	580.00	-55.4	22,725	-0.24%
2023/11/16	0	0.00	2.1	580.00	583.00	-2.1	22,602	-0.01%
2023/11/15	1	575.00	5.9	580.40	581.00	-4.9	22,408	-0.02%
2023/11/14	0	0.00	1.2	573.16	572.00	-1.2	21,864	-0.01%
2023/11/13	1	579.00	4.2	572.88	571.00	-3.2	21,885	-0.01%
2023/11/10	0	555.00	3.1	555.93	557.00	-3.1	21,625	-0.01%
2023/11/09	0.1	554.00	0	0.00	557.00	0.1	21,644	0.00%
2023/11/08	0	0.00	0.9	554.24	556.00	-0.9	21,773	0.00%
2023/11/07	0	0.00	87	553.98	555.00	-87	21,811	-0.40%
2023/11/06	0	0.00	0.2	554.50	550.00	-0.2	21,863	0.00%
2023/11/03	0	545.00	0	547.00	549.00	0	21,616	0.00%
2023/11/02	1	547.00	23.9	542.83	547.00	-22.9	21,676	-0.11%
2023/11/01	4.2	529.52	2	528.00	528.00	2.2	21,426	0.01%
2023/10/31	3.1	528.98	0	531.00	529.00	3.1	21,637	0.01%
2023/10/30	3.1	531.32	1	532.00	532.00	2.1	21,635	0.01%
2023/10/27	0.7	534.86	1	533.00	533.00	-0.3	21,549	0.00%
2023/10/26	4.8	531.87	0.1	533.00	531.00	4.7	21,691	0.02%
2023/10/25	2	545.00	1	551.00	544.00	1	21,530	0.00%
2023/10/24	0	543.00	1	544.00	544.00	-1	21,458	0.00%
2023/10/23	2.1	545.48	0	0.00	544.00	2.1	21,430	0.01%
2023/10/20	1	548.00	15.4	552.75	556.00	-14.4	21,377	-0.07%
2023/10/19	1	543.00	2.1	545.86	546.00	-1.1	21,032	-0.01%
2023/10/18	1.1	542.81	0	542.00	540.00	1.1	21,428	0.01%
2023/10/17	0	550.00	3.2	550.95	551.00	-3.1	21,240	-0.01%
2023/10/16	0.1	546.00	0	0.00	545.00	0.1	21,309	0.00%
2023/10/13	0	550.00	8.3	550.62	553.00	-8.3	21,326	-0.04%
2023/10/12	0	0.00	3.6	547.45	550.00	-3.6	21,037	-0.02%
2023/10/11	0	0.00	18.1	542.88	544.00	-18.1	20,854	-0.09%
2023/10/06	0	0.00	0	531.00	532.00	0	20,500	0.00%
2023/10/05	0.1	528.00	1	529.00	528.00	-0.9	20,505	0.00%
2023/10/04	4.1	520.75	0	0.00	520.00	4.1	20,386	0.02%
2023/10/03	0.3	530.00	1	531.00	529.00	-0.7	20,221	0.00%
2023/10/02	0.1	532.95	3.1	530.43	533.00	-3	20,293	-0.01%
2023/09/28	0.2	525.00	0.2	525.00	523.00	0	20,345	0.00%
2023/09/27	2.4	520.38	0.2	522.00	522.00	2.2	20,265	0.01%
2023/09/26	4.5	520.28	0	0.00	519.00	4.5	20,271	0.02%
2023/09/25	3.6	525.89	4.1	526.29	525.00	-0.5	20,079	0.00%
2023/09/22	27.1	523.65	0	0.00	522.00	27.1	20,171	0.13%
2023/09/21	12.7	527.73	1	527.00	527.00	11.7	19,970	0.06%
2023/09/20	6.6	535.68	2	536.00	535.00	4.6	19,742	0.02%
2023/09/19	4.2	539.52	0	0.00	538.00	4.2	19,690	0.02%
2023/09/18	13.4	543.01	2	540.00	540.00	11.4	19,827	0.06%
2023/09/15	0.1	550.00	0.3	549.07	558.00	-0.2	19,578	0.00%
2023/09/14	0	547.00	2	547.00	550.00	-2	19,139	-0.01%
2023/09/13	0.1	544.00	0	0.00	541.00	0.1	19,092	0.00%
2023/09/12	0.2	540.92	1	536.00	544.00	-0.8	19,458	0.00%
2023/09/11	1.6	537.30	0	0.00	536.00	1.6	19,647	0.01%
2023/09/08	12.6	537.83	0	0.00	539.00	12.6	19,796	0.06%
2023/09/07	2.5	544.51	0	0.00	542.00	2.5	20,476	0.01%
2023/09/06	1.1	552.82	1	553.00	550.00	0.1	20,571	0.00%
2023/09/05	52.1	552.19	0	0.00	552.00	52.1	20,653	0.25%
2023/09/04	0	0.00	1	556.00	557.00	-1	20,834	0.00%
2023/08/31	0	550.00	0	0.00	549.00	0	21,244	0.00%
2023/08/30	0	0.00	0.1	559.00	555.00	-0.1	20,850	0.00%
2023/08/29	0.1	549.29	0.5	550.80	552.00	-0.4	21,101	0.00%
2023/08/25	12.3	548.60	0	0.00	546.00	12.3	22,536	0.05%
2023/08/24	1.4	561.86	2.7	562.45	564.00	-1.3	22,803	-0.01%
2023/08/23	0	0.00	1	552.00	552.00	-1	23,325	0.00%
2023/08/22	0.1	542.00	1	541.00	541.00	-0.9	24,576	0.00%
2023/08/21	4.6	536.14	0	0.00	537.00	4.6	25,396	0.02%
2023/08/18	0.4	542.02	2.1	543.14	539.00	-1.7	25,437	-0.01%
2023/08/16	3.1	540.32	0	542.00	542.00	3	25,376	0.01%
2023/08/15	2.2	543.01	0	0.00	542.00	2.2	25,440	0.01%
2023/08/14	5.5	539.36	2	541.00	541.00	3.5	25,923	0.01%
2023/08/11	4.2	546.22	0	0.00	546.00	4.2	26,265	0.02%
2023/08/10	1.3	552.11	1	551.00	551.00	0.3	26,324	0.00%
2023/08/09	0	553.00	1.1	554.00	554.00	-1.1	26,248	0.00%
2023/08/08	4.1	551.53	0	553.00	552.00	4	26,315	0.02%
2023/08/07	0	560.00	0	0.00	558.00	0	26,222	0.00%
2023/08/04	4.3	554.35	0	0.00	554.00	4.3	26,296	0.02%
2023/08/02	1.2	564.36	2	567.00	561.00	-0.8	26,129	0.00%
2023/07/31	3	562.34	0	0.00	565.00	3	25,744	0.01%
2023/07/28	7	566.72	0	0.00	567.00	7	25,560	0.03%
2023/07/26	13.1	566.16	7	566.57	566.00	6.1	25,492	0.02%
2023/07/25	0	566.00	0	0.00	569.00	0	25,684	0.00%
2023/07/24	0.2	560.36	9	558.11	558.00	-8.8	25,850	-0.03%
2023/07/21	14.7	560.58	0	0.00	560.00	14.7	25,950	0.06%
2023/07/20	0.2	580.02	0	0.00	579.00	0.2	25,786	0.00%
2023/07/19	2	584.00	2	582.00	581.00	0	25,816	0.00%
2023/07/18	3.1	583.61	1	581.06	581.00	2.1	25,858	0.01%
2023/07/17	0	0.00	14.3	587.00	591.00	-14.3	25,796	-0.06%
2023/07/14	0	589.00	4.8	588.78	591.00	-4.8	25,918	-0.02%
2023/07/13	0	0.00	21.6	588.96	585.00	-21.6	25,786	-0.08%
2023/07/12	0	575.00	0	0.00	578.00	0	25,606	0.00%
2023/07/11	0	0.00	1.5	574.67	577.00	-1.5	25,648	-0.01%
2023/07/10	0.1	565.14	0	0.00	565.00	0.1	25,775	0.00%
2023/07/06	17.6	569.36	4	565.00	565.00	13.6	25,930	0.05%
2023/07/04	0	0.00	1.4	581.98	585.00	-1.4	25,472	-0.01%
2023/07/03	1	578.00	0	578.00	579.00	1	25,609	0.00%
2023/06/30	0.1	571.65	0	0.00	576.00	0.1	25,755	0.00%
2023/06/29	0.4	576.81	0	0.00	573.00	0.4	25,697	0.00%
2023/06/28	6.6	571.88	0	0.00	574.00	6.6	25,703	0.03%
2023/06/27	0	573.00	1.2	570.33	572.00	-1.2	25,687	0.00%
2023/06/26	0.2	575.68	1	576.00	574.00	-0.8	25,597	0.00%
2023/06/21	2.1	579.51	0	0.00	581.00	2.1	25,510	0.01%
2023/06/20	0.1	581.91	0	0.00	583.00	0.1	25,594	0.00%
2023/06/19	1	584.00	2	583.00	583.00	-1	26,029	0.00%
2023/06/16	0.1	585.00	0	0.00	589.00	0.1	26,095	0.00%
2023/06/15	0.1	591.00	1.9	589.05	591.00	-1.8	25,657	-0.01%
2023/06/14	2.3	588.87	0.2	589.00	590.00	2.1	25,753	0.01%
2023/06/13	0.6	591.50	39.4	590.95	593.00	-38.8	25,726	-0.15%
2023/06/12	0.1	572.00	28.1	573.54	574.00	-28	25,178	-0.11%
2023/06/09	0	0.00	0.1	562.00	565.00	-0.1	25,079	0.00%
2023/06/08	0.3	559.65	0.1	564.00	559.00	0.2	25,120	0.00%
2023/06/07	0	565.00	1.3	565.86	568.00	-1.3	25,136	-0.01%
2023/06/06	0.1	559.00	0	559.00	560.00	0.1	25,036	0.00%
2023/06/05	1.1	558.71	0.3	556.00	555.00	0.8	25,107	0.00%
2023/06/02	0.2	559.50	1.3	561.46	562.00	-1.2	25,241	0.00%
2023/06/01	1.3	551.00	0.2	551.00	551.00	1.1	25,103	0.00%
2023/05/31	0.3	554.15	2	560.00	558.00	-1.7	25,083	-0.01%
2023/05/30	2	564.00	1.1	566.12	566.00	0.9	24,007	0.00%
2023/05/29	2	567.00	36.3	567.68	568.00	-34.3	23,997	-0.14%
2023/05/26	2	567.49	74.1	567.14	566.00	-72.1	23,782	-0.30%
2023/05/25	2	541.00	28.4	541.30	543.00	-26.4	22,609	-0.12%
2023/05/24	0	525.00	0	0.00	525.00	0	21,955	0.00%
2023/05/23	0	0.00	0.1	527.55	530.00	-0.1	21,862	0.00%
2023/05/22	1	530.00	0.1	530.00	531.00	0.9	21,870	0.00%
2023/05/19	0	0.00	26.5	532.93	532.00	-26.5	22,050	-0.12%
2023/05/18	0	0.00	38.1	531.28	530.00	-38.1	22,015	-0.17%
2023/05/17	0	0.00	13.3	515.74	519.00	-13.3	22,326	-0.06%
2023/05/16	3.1	505.96	4.3	504.37	505.00	-1.2	22,000	-0.01%
2023/05/15	2	495.51	4	497.88	495.50	-2	22,027	-0.01%
2023/05/12	2	500.00	0	0.00	496.00	2	22,278	0.01%
2023/05/11	2	500.00	0	0.00	499.00	2	22,285	0.01%
2023/05/10	1.1	501.11	1	507.00	503.00	0.1	22,646	0.00%
2023/05/09	0	0.00	4.1	507.01	510.00	-4.1	22,723	-0.02%
2023/05/08	0	504.00	0.1	504.00	504.00	-0.1	22,966	0.00%
2023/05/05	0.4	499.88	2	500.00	500.00	-1.6	23,305	-0.01%
2023/05/04	4	498.62	0	0.00	498.00	4	23,897	0.02%
2023/05/03	3.2	496.54	0	0.00	496.00	3.2	24,239	0.01%
2023/05/02	1.1	498.38	0.2	500.00	501.00	0.9	25,256	0.00%
2023/04/28	2.4	498.70	2.9	500.50	502.00	-0.4	27,073	0.00%
2023/04/27	2.3	491.30	1.2	493.19	493.50	1.1	27,121	0.00%
2023/04/26	6.7	492.43	1.2	491.67	491.50	5.5	27,201	0.02%
2023/04/25	7.7	500.38	0	0.00	498.00	7.7	27,974	0.03%
2023/04/24	1.3	505.70	0	508.00	507.00	1.3	27,708	0.00%
2023/04/21	0	515.33	4	514.01	511.00	-4	27,776	-0.01%
2023/04/20	1.3	512.72	0.1	513.00	513.00	1.2	27,903	0.00%
2023/04/19	3.8	510.79	0	0.00	510.00	3.8	28,393	0.01%
2023/04/18	1.3	515.23	0	0.00	515.00	1.3	28,390	0.00%
2023/04/17	2	516.99	0	0.00	520.00	2	28,529	0.01%
2023/04/14	0.1	518.00	1	518.00	516.00	-1	28,605	0.00%
2023/04/13	2.8	511.38	3.3	513.12	510.00	-0.6	28,552	0.00%
2023/04/12	0.2	519.63	1	518.00	520.00	-0.8	28,488	0.00%
2023/04/11	2.2	524.56	0	0.00	524.00	2.2	28,475	0.01%
2023/04/10	1.9	530.97	1	532.00	529.00	0.9	28,640	0.00%
2023/04/07	0	531.14	0	0.00	531.00	0	28,687	0.00%
2023/04/06	1.4	529.07	0	0.00	530.00	1.4	28,691	0.00%
2023/03/31	0.5	533.20	1	533.02	533.00	-0.5	28,682	0.00%
2023/03/30	0.2	534.00	3.6	533.45	535.00	-3.4	28,524	-0.01%
2023/03/29	3.1	532.84	3	527.67	530.00	0.1	28,807	0.00%
2023/03/28	2.2	525.00	0	0.00	525.00	2.2	29,037	0.01%
2023/03/27	0.8	531.94	0	0.00	531.00	0.8	29,101	0.00%
2023/03/24	0.2	537.00	0.2	537.00	539.00	0	29,626	0.00%
2023/03/23	3	534.29	4	533.99	538.00	-1	29,664	0.00%
2023/03/22	0	0.00	16.4	528.19	533.00	-16.4	29,729	-0.06%
2023/03/21	0.1	515.00	0	0.00	517.00	0.1	29,578	0.00%
2023/03/20	0.2	512.00	0	0.00	512.00	0.2	29,623	0.00%
2023/03/17	0	514.00	12	516.00	518.00	-12	29,857	-0.04%
2023/03/16	2.2	506.54	1	505.01	505.00	1.2	29,759	0.00%
2023/03/15	0.2	512.02	6	514.83	511.00	-5.8	30,002	-0.02%
2023/03/14	3	511.67	0	0.00	510.00	3	30,291	0.01%
2023/03/13	1	511.00	5	517.00	516.00	-4	30,423	-0.01%
2023/03/10	2.5	512.70	1.2	513.00	513.00	1.3	30,537	0.00%
2023/03/09	1.1	522.91	15	524.33	522.00	-13.9	30,832	-0.05%
2023/03/08	0.2	520.33	0	0.00	521.00	0.2	31,424	0.00%
2023/03/07	1	522.00	7	524.85	524.00	-6	31,652	-0.02%
2023/03/06	0.1	521.25	2.2	521.09	521.00	-2.1	31,886	-0.01%
2023/03/03	0.1	517.00	3	518.00	516.00	-2.9	32,186	-0.01%
2023/03/02	0	0.00	25	519.60	519.00	-25	32,254	-0.08%
2023/03/01	0	520.00	0.2	520.00	522.00	-0.2	32,536	0.00%
2023/02/24	10.4	523.74	1	523.00	511.00	9.4	32,498	0.03%
2023/02/23	0.3	518.00	2	519.50	518.00	-1.7	32,298	-0.01%
2023/02/22	1.4	506.54	0	0.00	507.00	1.4	32,473	0.00%
2023/02/21	1.3	515.00	1	516.00	516.00	0.3	32,815	0.00%
2023/02/20	3.1	515.38	0	0.00	517.00	3.1	34,018	0.01%
2023/02/17	2.7	517.25	0	0.00	518.00	2.7	35,571	0.01%
2023/02/16	1.3	527.97	1	529.87	528.00	0.3	36,136	0.00%
2023/02/15	13.3	526.01	3.3	525.00	525.00	10	36,969	0.03%
2023/02/14	4	543.50	1	544.99	545.00	3	36,474	0.01%
2023/02/13	5.3	539.04	0	0.00	541.00	5.3	36,980	0.01%
2023/02/10	1.1	544.82	9	543.44	545.00	-7.9	37,131	-0.02%
2023/02/09	13.1	537.63	3	539.00	540.00	10.1	37,247	0.03%
2023/02/08	23	538.39	15.8	539.57	540.00	7.2	37,407	0.02%
2023/02/07	6.2	524.96	1.1	523.00	523.00	5.1	37,484	0.01%
2023/02/06	3.4	528.83	1.1	530.00	526.00	2.3	37,468	0.01%
2023/02/03	17.1	540.47	9.9	540.29	542.00	7.2	37,646	0.02%
2023/02/02	1	539.00	65.2	538.98	540.00	-64.2	37,759	-0.17%
2023/02/01	2.2	527.50	5.1	528.71	530.00	-2.9	37,711	-0.01%
2023/01/31	9.4	527.71	4	530.72	522.00	5.4	37,910	0.01%
2023/01/30	0.1	539.00	43.9	539.25	543.00	-43.8	37,683	-0.12%
2023/01/17	0.4	501.29	2.9	502.63	503.00	-2.5	36,883	-0.01%
2023/01/16	1.1	504.81	59.5	504.50	505.00	-58.4	37,198	-0.16%
2023/01/13	0	0.00	46.4	505.45	500.00	-46.4	37,224	-0.12%
2023/01/12	2.1	485.50	5.3	486.52	486.50	-3.2	36,813	-0.01%
2023/01/11	4	484.50	2.3	484.34	484.50	1.7	37,236	0.00%
2023/01/10	1.1	485.81	5.2	484.49	486.00	-4.1	37,553	-0.01%
2023/01/09	0.1	480.00	9.3	476.55	481.00	-9.2	37,698	-0.02%
2023/01/06	0.1	458.50	0	0.00	458.50	0.1	37,829	0.00%
2023/01/05	2	458.25	4.2	457.93	458.50	-2.2	38,114	-0.01%
2023/01/04	1.2	449.96	1	449.50	449.50	0.2	38,613	0.00%
2023/01/03	1	445.96	4	451.25	453.00	-3	39,888	-0.01%
2022/12/30	4.2	455.35	5	449.62	448.50	-0.9	40,170	0.00%
2022/12/29	2.1	443.61	2	446.25	446.00	0.1	40,314	0.00%
2022/12/28	18.2	448.62	7	449.00	451.00	11.2	40,705	0.03%
2022/12/27	0.1	458.55	0	0.00	457.00	0.1	40,835	0.00%
2022/12/26	0.1	457.50	0	0.00	456.50	0.1	41,264	0.00%
2022/12/23	5.3	457.41	2	456.00	455.00	3.3	41,920	0.01%
2022/12/22	2	468.00	0.1	468.00	468.00	1.9	42,189	0.00%
2022/12/21	2.2	460.74	0	0.00	459.00	2.2	42,527	0.01%
2022/12/20	3.3	460.84	10	460.70	457.50	-6.7	42,340	-0.02%
2022/12/19	1.3	467.50	1	466.50	466.50	0.3	42,359	0.00%
2022/12/16	30.6	467.80	1	471.00	471.00	29.6	42,503	0.07%
2022/12/15	0	480.00	0	0.00	480.50	0	42,205	0.00%
2022/12/14	10.2	478.63	5	480.10	480.50	5.2	42,204	0.01%
2022/12/13	1.6	474.47	1	471.50	471.50	0.6	42,024	0.00%
2022/12/12	1.3	474.61	0	0.00	475.00	1.3	41,755	0.00%
2022/12/09	2.1	478.93	2	479.78	481.50	0	42,057	0.00%
2022/12/08	2.6	471.15	0	0.00	471.50	2.6	42,010	0.01%
2022/12/07	0.3	478.33	0.3	477.83	475.00	0	41,933	0.00%
2022/12/06	2.5	485.34	1	478.00	478.00	1.5	41,599	0.00%
2022/12/05	1	491.51	0	0.00	489.00	1	41,283	0.00%
2022/12/02	44.2	493.19	25	492.50	492.50	19.2	41,276	0.05%
2022/12/01	1	507.00	58.8	504.76	498.50	-57.8	41,382	-0.14%
2022/11/30	1.1	484.12	2.1	488.41	490.00	-0.9	40,964	0.00%
2022/11/29	1.1	480.05	1	488.00	487.00	0.1	40,277	0.00%
2022/11/28	7.8	484.17	0	0.00	480.50	7.8	40,140	0.02%
2022/11/25	4.1	497.59	4.6	496.71	498.00	-0.5	40,144	0.00%
2022/11/24	5	494.00	11.1	494.95	496.00	-6.1	40,134	-0.02%
2022/11/23	47.3	493.89	22	491.80	492.00	25.2	40,081	0.06%
2022/11/22	56	484.50	8.4	487.42	491.00	47.6	39,966	0.12%
2022/11/21	1.5	485.90	2.5	484.22	482.00	-1.1	39,560	0.00%
2022/11/18	1.1	492.18	3.2	490.50	487.00	-2.1	39,221	-0.01%
2022/11/17	7.6	480.76	2.2	483.34	485.00	5.5	38,864	0.01%
2022/11/16	5.1	488.61	11.7	484.58	487.00	-6.5	38,432	-0.02%
2022/11/15	15	472.50	38.9	473.53	480.00	-23.9	37,352	-0.06%
2022/11/14	4.1	444.89	1	445.06	445.00	3.1	35,699	0.01%
2022/11/11	6.1	441.23	25	439.29	441.50	-18.9	34,964	-0.05%
2022/11/10	8.8	408.41	4.6	408.53	407.50	4.2	34,084	0.01%
2022/11/09	6.1	411.99	8.7	412.95	417.00	-2.6	33,896	-0.01%
2022/11/08	2	397.02	1	397.48	399.00	1	33,380	0.00%
2022/11/07	2.1	391.71	3	390.51	390.00	-1	33,175	0.00%
2022/11/04	2.4	381.72	0	0.00	382.00	2.4	32,981	0.01%
2022/11/03	12.5	385.45	0	0.00	384.00	12.5	32,855	0.04%
2022/11/02	1	393.99	2.1	393.21	395.00	-1.1	32,546	0.00%
2022/11/01	2	388.75	2	391.50	391.50	0	32,493	0.00%
2022/10/31	1	386.00	2.1	386.95	390.00	-1.1	32,349	0.00%
2022/10/28	1.4	378.94	2	378.50	379.50	-0.6	32,143	0.00%
2022/10/27	3.1	387.49	3	385.50	385.50	0	31,934	0.00%
2022/10/26	5.2	374.55	10	375.00	376.00	-4.8	31,837	-0.02%
2022/10/25	7.7	375.56	0	0.00	371.00	7.7	31,259	0.02%
2022/10/24	3	389.50	4	388.25	387.00	-1	30,471	0.00%
2022/10/21	2.2	392.02	1	391.50	389.50	1.2	30,258	0.00%
2022/10/20	13.7	391.98	10	388.75	397.50	3.7	29,946	0.01%
2022/10/19	4.4	397.37	1	402.50	395.50	3.4	29,365	0.01%
2022/10/18	0.1	406.73	2	404.50	407.00	-1.9	28,847	-0.01%
2022/10/17	7.3	397.33	45	397.97	397.00	-37.7	28,600	-0.13%
2022/10/14	36.2	411.18	49.2	412.98	412.00	-12.9	28,282	-0.05%
2022/10/13	9.4	398.60	6	398.00	395.00	3.4	27,964	0.01%
2022/10/12	11.9	397.83	0	0.00	397.50	11.9	27,663	0.04%
2022/10/11	19.1	405.43	42	409.00	401.50	-22.9	27,423	-0.08%
2022/10/07	1.2	440.13	1	438.50	438.00	0.2	26,691	0.00%
2022/10/06	1.2	449.86	4.5	449.60	451.00	-3.4	26,693	-0.01%
2022/10/05	6	443.17	7.1	447.82	445.00	-1.1	26,921	0.00%
2022/10/04	1.1	429.09	0.5	428.96	429.00	0.6	26,530	0.00%
2022/10/03	3.7	419.84	0.2	420.00	417.00	3.5	26,223	0.01%
2022/09/30	8.6	425.00	11	426.18	422.00	-2.4	26,254	-0.01%
2022/09/29	11.1	441.60	3	438.02	435.00	8.1	26,253	0.03%
2022/09/28	2.6	441.31	2	439.01	438.00	0.6	26,244	0.00%
2022/09/27	7.1	447.32	0	0.00	448.00	7.1	26,506	0.03%
2022/09/26	1.6	448.01	4	446.50	446.50	-2.4	26,962	-0.01%
2022/09/23	29	457.57	5	457.50	455.00	24	27,451	0.09%
2022/09/22	5.5	461.68	0	0.00	464.50	5.5	27,727	0.02%
2022/09/21	2.1	470.49	0	0.00	471.00	2.1	27,741	0.01%
2022/09/20	0.2	471.06	0.2	477.00	476.50	0	27,593	0.00%
2022/09/19	0.9	469.14	3	467.50	467.00	-2.1	27,894	-0.01%
2022/09/16	4.1	470.38	0	0.00	472.00	4.1	28,073	0.01%
2022/09/15	3.1	477.69	0.4	480.00	476.50	2.7	28,147	0.01%
2022/09/14	3.9	480.00	2	480.51	480.00	1.9	28,278	0.01%
2022/09/13	0.2	492.94	1	494.47	493.00	-0.9	28,455	0.00%
2022/09/12	0.3	488.98	4	489.50	486.50	-3.7	28,749	-0.01%
2022/09/08	4.4	473.53	2	473.50	475.00	2.4	29,113	0.01%
2022/09/07	13.6	475.10	19	476.71	472.50	-5.4	29,096	-0.02%
2022/09/06	1	488.00	3	489.33	489.00	-2	29,112	-0.01%
2022/09/05	0.1	486.54	1	486.00	486.00	-0.9	29,439	0.00%
2022/09/02	7.4	487.11	0	0.00	485.00	7.4	29,720	0.02%
2022/09/01	9.3	492.52	3	490.50	490.50	6.3	29,578	0.02%
2022/08/31	18.3	495.94	5	498.90	505.00	13.3	29,198	0.05%
2022/08/30	5.5	496.77	5	498.00	496.00	0.5	28,856	0.00%
2022/08/29	3.7	496.81	2	497.00	498.50	1.7	28,778	0.01%
2022/08/26	0	0.00	9.1	513.33	512.00	-9.1	28,629	-0.03%
2022/08/25	1.1	508.18	5.2	509.96	508.00	-4.1	28,769	-0.01%
2022/08/24	0.1	505.00	0	0.00	503.00	0.1	29,098	0.00%
2022/08/23	0.5	504.37	0	0.00	504.00	0.5	30,061	0.00%
2022/08/22	3.4	510.54	0	0.00	510.00	3.4	30,315	0.01%
2022/08/19	0.1	519.00	0	0.00	519.00	0.1	30,432	0.00%
2022/08/18	5.3	520.96	0	0.00	520.00	5.3	30,670	0.02%
2022/08/17	0.1	525.00	3	526.33	527.00	-2.9	30,742	-0.01%
2022/08/16	0	0.00	0.1	524.00	525.00	-0.1	30,586	0.00%
2022/08/15	5	519.00	0.3	522.00	523.00	4.7	30,524	0.02%
2022/08/12	7.2	516.00	1.2	515.83	517.00	6	30,547	0.02%
2022/08/11	20.1	511.70	1.2	512.92	514.00	18.9	30,704	0.06%
2022/08/10	20.4	501.06	0	0.00	500.00	20.4	30,818	0.07%
2022/08/09	10.3	505.41	0	0.00	510.00	10.3	30,879	0.03%
2022/08/08	9	510.00	0.1	512.00	512.00	8.9	30,879	0.03%
2022/08/05	0	0.00	12.3	512.01	516.00	-12.3	31,041	-0.04%
2022/08/04	0	0.00	19	499.89	500.00	-19	31,033	-0.06%
2022/08/03	3	494.84	16	495.94	501.00	-13	31,051	-0.04%
2022/08/02	19.5	490.53	1	492.00	492.00	18.5	31,285	0.06%
2022/08/01	0.6	501.95	0	0.00	504.00	0.6	31,013	0.00%
2022/07/29	5	507.60	14.4	508.98	509.00	-9.4	31,151	-0.03%
2022/07/28	33.5	502.82	3.8	502.75	501.00	29.7	31,006	0.10%
2022/07/27	1.2	492.94	0	499.50	502.00	1.1	30,718	0.00%
2022/07/26	2.1	495.33	14	494.43	495.00	-11.9	30,869	-0.04%
2022/07/25	0.1	500.00	13	500.73	499.50	-12.9	31,179	-0.04%
2022/07/22	0.2	502.00	2.1	502.05	503.00	-2	31,681	-0.01%
2022/07/21	0.3	496.66	1	501.00	501.00	-0.7	32,190	0.00%
2022/07/20	0.1	494.43	1.9	496.33	495.00	-1.8	32,415	-0.01%
2022/07/19	2.7	488.18	14	491.43	491.00	-11.3	32,545	-0.03%
2022/07/18	13.3	494.96	0	0.00	495.50	13.3	32,701	0.04%
2022/07/15	31.3	481.52	8.6	488.23	492.50	22.7	32,356	0.07%
2022/07/14	1.2	469.65	1.2	475.08	475.00	-0.1	31,952	0.00%
2022/07/13	0.1	471.00	9.2	471.14	470.50	-9.1	31,697	-0.03%
2022/07/12	1.2	451.04	0	0.00	449.50	1.2	31,226	0.00%
2022/07/11	0.2	466.50	3	468.67	462.00	-2.9	31,311	-0.01%
2022/07/08	0.1	467.00	2.8	466.78	467.00	-2.7	31,263	-0.01%
2022/07/07	2.2	448.88	17.2	456.05	457.50	-15	31,229	-0.05%
2022/07/06	0	437.00	1	439.00	435.50	-1	30,937	0.00%
2022/07/05	2.9	443.68	7	444.64	446.00	-4.1	30,873	-0.01%
2022/07/04	24.3	444.89	13	442.31	440.00	11.3	30,506	0.04%
2022/07/01	66.8	458.17	1	455.58	453.50	65.8	30,347	0.22%
2022/06/30	49.7	477.89	0	0.00	476.00	49.7	29,946	0.17%
2022/06/29	1.2	493.07	2	494.00	491.00	-0.8	29,671	0.00%
2022/06/28	4	497.63	1	498.00	497.50	3	29,540	0.01%
2022/06/27	0.1	503.40	24.1	501.60	498.50	-24	29,972	-0.08%
2022/06/24	4.3	489.83	1	486.50	486.50	3.3	29,589	0.01%
2022/06/23	3.2	488.14	1	487.50	485.50	2.2	29,563	0.01%
2022/06/22	4.7	496.54	0	0.00	494.50	4.7	29,273	0.02%
2022/06/21	1.3	500.30	1.1	504.87	505.00	0.2	29,091	0.00%
2022/06/20	15.6	498.12	3	498.50	498.00	12.6	28,969	0.04%
2022/06/17	16.8	501.68	1	501.00	501.00	15.8	28,737	0.05%
2022/06/16	1.3	511.87	3	514.67	508.00	-1.7	28,369	-0.01%
2022/06/15	12.4	509.33	0	511.00	509.00	12.4	28,692	0.04%
2022/06/14	8.4	509.09	1	513.00	513.00	7.4	29,113	0.03%
2022/06/13	19.2	516.49	0	0.00	516.00	19.2	29,231	0.07%
2022/06/10	6.2	531.86	1	530.00	530.00	5.2	29,915	0.02%
2022/06/09	0.1	540.00	0	0.00	541.00	0.1	30,121	0.00%
2022/06/08	0	0.00	0.1	544.00	544.00	-0.1	30,495	0.00%
2022/06/07	1	534.97	0	0.00	535.00	1	30,939	0.00%
2022/06/06	0.2	541.07	0	0.00	540.00	0.2	31,482	0.00%
2022/06/02	0.1	541.80	1	541.00	540.00	-0.9	32,503	0.00%
2022/06/01	1.2	550.25	0.1	551.75	549.00	1.1	33,586	0.00%
2022/05/31	1.8	544.67	1	546.00	560.00	0.8	34,031	0.00%
2022/05/30	0.3	537.95	3.9	545.04	547.00	-3.6	33,392	-0.01%
2022/05/27	0	0.00	6.4	525.75	530.00	-6.4	33,493	-0.02%
2022/05/26	3.8	515.15	0	0.00	514.00	3.8	34,140	0.01%
2022/05/25	1	526.00	2	527.50	524.00	-1	35,151	0.00%
2022/05/24	2.2	522.13	0	0.00	520.00	2.2	36,006	0.01%
2022/05/23	1	530.94	5	531.00	528.00	-4	36,242	-0.01%
2022/05/20	1	530.00	1.1	528.92	530.00	-0.1	36,525	0.00%
2022/05/19	12.3	524.22	0	0.00	522.00	12.3	36,544	0.03%
2022/05/18	3	535.67	4.3	537.67	538.00	-1.3	36,409	0.00%
2022/05/17	1	532.00	7.2	526.52	530.00	-6.2	36,201	-0.02%
2022/05/16	0.1	521.31	0.2	522.50	520.00	-0.1	36,213	0.00%
2022/05/13	3.3	511.29	1.3	512.00	511.00	2	36,226	0.01%
2022/05/12	8	510.10	5	514.80	505.00	3	36,205	0.01%
2022/05/11	1.3	523.94	3	523.67	521.00	-1.7	36,111	0.00%
2022/05/10	7.4	507.62	28	506.43	518.00	-20.6	36,236	-0.06%
2022/05/09	4.5	521.18	4	522.00	520.00	0.5	36,043	0.00%
2022/05/06	1.4	528.59	0	0.00	528.00	1.4	36,311	0.00%
2022/05/05	3	541.99	0	0.00	542.00	3	36,719	0.01%
2022/05/04	5.2	532.05	1	534.04	534.00	4.2	36,878	0.01%
2022/05/03	0.4	532.95	0	0.00	531.00	0.4	37,474	0.00%
2022/04/29	0.2	539.36	4	539.75	538.00	-3.8	37,822	-0.01%
2022/04/28	6.7	528.13	3	529.67	531.00	3.7	38,037	0.01%
2022/04/27	9.2	527.80	1	528.00	526.00	8.2	38,056	0.02%
2022/04/26	12.5	546.57	4	546.50	546.00	8.5	37,799	0.02%
2022/04/25	21.6	548.11	2	547.00	547.00	19.6	37,929	0.05%
2022/04/22	2.7	557.39	0	0.00	558.00	2.7	38,201	0.01%
2022/04/21	3.5	570.13	1	566.00	565.00	2.5	39,298	0.01%
2022/04/20	3.4	565.65	1	570.00	570.00	2.4	39,626	0.01%
2022/04/18	3.3	560.86	1	561.00	561.00	2.3	40,089	0.01%
2022/04/15	27.9	562.50	1.1	562.17	562.00	26.8	40,464	0.07%
2022/04/14	0	0.00	0.2	575.50	573.00	-0.2	40,632	0.00%
2022/04/13	0.1	575.00	3.1	574.32	573.00	-3	41,201	-0.01%
2022/04/12	4.1	558.04	6	557.83	557.00	-1.9	41,763	0.00%
2022/04/11	9.5	560.22	0	0.00	558.00	9.5	42,575	0.02%
2022/04/08	11.8	567.95	1	566.00	567.00	10.8	43,114	0.03%
2022/04/07	34.7	569.81	2	568.00	566.00	32.7	42,975	0.08%
2022/04/06	25.5	577.83	4.1	578.02	578.00	21.4	42,670	0.05%
2022/04/01	11.3	585.40	0	0.00	589.00	11.3	42,608	0.03%
2022/03/31	0	596.00	2	597.00	597.00	-2	42,383	0.00%
2022/03/30	2.3	598.43	4.4	598.94	600.00	-2.1	42,190	-0.01%
2022/03/29	1.1	587.09	0	0.00	589.00	1.1	41,780	0.00%
2022/03/28	3.3	581.21	0.3	585.00	584.00	3	41,696	0.01%
2022/03/25	0.4	595.05	1	596.00	598.00	-0.6	41,541	0.00%
2022/03/24	5.2	586.06	1	588.00	591.00	4.2	41,462	0.01%
2022/03/23	2.3	588.05	8.6	589.10	590.00	-6.4	41,530	-0.02%
2022/03/22	0.3	582.61	0	0.00	583.00	0.3	41,462	0.00%
2022/03/21	0.1	586.00	4.6	586.07	586.00	-4.5	41,489	-0.01%
2022/03/18	2	579.49	3.7	579.05	581.00	-1.7	41,509	0.00%
2022/03/17	2	577.05	8.1	579.26	582.00	-6.1	41,034	-0.01%
2022/03/16	6.8	557.09	1	558.00	558.00	5.8	40,193	0.01%
2022/03/15	58.6	559.54	2.1	558.05	558.00	56.5	39,654	0.14%
2022/03/14	20.1	573.24	0.1	574.00	572.00	20	38,771	0.05%
2022/03/11	23.3	575.83	1	578.00	575.00	22.3	38,519	0.06%
2022/03/10	6.6	586.68	5.1	587.44	587.00	1.5	38,267	0.00%
2022/03/09	8	569.66	10	569.70	568.00	-2	37,892	-0.01%
2022/03/08	31.5	564.91	10.3	567.43	563.00	21.2	37,776	0.06%
2022/03/07	77.8	577.26	10	577.80	576.00	67.8	36,818	0.18%
2022/03/04	63.1	595.32	0	0.00	595.00	63.1	36,413	0.17%
2022/03/03	3.3	603.28	0	0.00	602.00	3.3	35,872	0.01%
2022/03/02	21.8	601.82	0	0.00	601.00	21.8	35,752	0.06%
2022/03/01	50.1	604.18	0	608.00	604.00	50.1	35,275	0.14%
2022/02/25	11.9	604.42	0.1	606.00	604.00	11.9	34,503	0.03%
2022/02/24	36.1	614.07	0	0.00	604.00	36.1	33,345	0.11%
2022/02/23	2.3	625.60	0.1	628.00	625.00	2.3	32,459	0.01%
2022/02/22	22.5	626.60	0	0.00	627.00	22.5	32,519	0.07%
2022/02/21	13.3	632.20	0	0.00	632.00	13.3	32,286	0.04%
2022/02/18	4.1	637.78	0	0.00	637.00	4.1	32,218	0.01%
2022/02/17	0	0.00	22.1	645.00	645.00	-22.1	32,220	-0.07%
2022/02/16	0.1	643.00	1	644.00	646.00	-0.9	32,177	0.00%
2022/02/15	6.4	636.29	0	0.00	633.00	6.4	32,021	0.02%
2022/02/14	2.7	637.47	0	0.00	637.00	2.7	31,963	0.01%
2022/02/11	0.1	648.00	0.1	645.00	650.00	0	31,766	0.00%
2022/02/10	0.1	638.50	3.1	642.67	649.00	-3	31,980	-0.01%
2022/02/09	1.2	631.47	1.2	631.75	633.00	0	31,733	0.00%
2022/02/08	5.1	631.35	0	0.00	628.00	5.1	31,787	0.02%
2022/02/07	2.5	637.00	0	0.00	635.00	2.5	31,425	0.01%
2022/01/26	10.8	637.81	1	639.00	636.00	9.8	30,649	0.03%
2022/01/25	18.1	640.35	2	642.00	641.00	16.1	30,403	0.05%
2022/01/24	3	643.05	6.4	642.11	653.00	-3.3	29,800	-0.01%
2022/01/21	27.4	641.47	0	0.00	641.00	27.4	29,444	0.09%
2022/01/20	2.2	650.88	1	652.00	651.00	1.2	28,894	0.00%
2022/01/19	14.1	657.77	0.3	658.00	654.00	13.8	28,369	0.05%
2022/01/18	2.5	671.65	1.1	676.05	662.00	1.4	28,030	0.00%
2022/01/17	6.6	684.53	7	683.01	683.00	-0.4	27,585	0.00%
2022/01/14	29.2	669.77	41.3	669.91	672.00	-12.1	26,825	-0.05%
2022/01/13	0	0.00	56.1	660.45	661.00	-56.1	25,511	-0.22%
2022/01/12	2	655.50	9.3	655.36	660.00	-7.3	25,150	-0.03%
2022/01/11	0	641.00	1	645.00	651.00	-1	24,793	0.00%
2022/01/10	1.1	639.91	16	640.25	643.00	-14.9	24,559	-0.06%
2022/01/07	21	641.62	0.2	638.80	634.00	20.8	24,807	0.08%
2022/01/06	41.2	639.56	1.2	639.17	644.00	40	24,402	0.16%
2022/01/05	29	651.31	5.4	654.72	650.00	23.6	23,830	0.10%
2022/01/04	6	651.01	25.2	651.84	656.00	-19.2	23,113	-0.08%
2022/01/03	0.5	622.01	10.4	628.06	631.00	-9.9	22,096	-0.04%
2021/12/30	0.2	615.00	1	618.00	615.00	-0.8	21,411	0.00%
2021/12/29	0.1	617.00	2.9	617.16	616.00	-2.8	21,625	-0.01%
2021/12/28	0	0.00	5.2	614.37	615.00	-5.2	21,780	-0.02%
2021/12/27	0	0.00	100.4	608.49	606.00	-100.4	21,565	-0.47%
2021/12/24	0	0.00	2.2	605.93	604.00	-2.2	21,905	-0.01%
2021/12/21	2.5	599.00	1	599.00	597.00	1.5	22,887	0.01%
2021/12/20	1.1	598.36	1	600.00	598.00	0.1	22,928	0.00%
2021/12/17	1	601.01	0	0.00	607.00	1	22,850	0.00%
2021/12/16	1	601.00	3	603.00	605.00	-2	22,810	-0.01%
2021/12/15	2.2	598.09	0	0.00	600.00	2.2	23,123	0.01%
2021/12/14	2	597.52	0	0.00	599.00	2	23,438	0.01%
2021/12/13	1	607.00	2	607.00	601.00	-1	23,437	0.00%
2021/12/09	0	0.00	3	605.33	608.00	-3	23,598	-0.01%
2021/12/07	4	600.25	0	0.00	607.00	4	23,591	0.02%
2021/12/06	1.1	602.93	0	0.00	600.00	1.1	23,593	0.00%
2021/12/03	1	609.00	1	610.00	608.00	0	23,830	0.00%
2021/12/02	0	0.00	71.6	612.33	615.00	-71.6	23,887	-0.30%
2021/12/01	0.1	599.00	0	600.00	600.00	0	24,062	0.00%
2021/11/30	1.4	594.93	0	0.00	596.00	1.4	24,563	0.01%
2021/11/29	0.1	595.00	0	0.00	593.00	0.1	23,931	0.00%
2021/11/26	3.4	594.67	0	0.00	596.00	3.4	24,042	0.01%
2021/11/25	1	604.00	0	603.00	603.00	1	24,477	0.00%
2021/11/24	4.2	605.50	1	603.00	603.00	3.2	24,888	0.01%
2021/11/22	0.1	615.00	1.3	615.92	615.00	-1.2	25,405	0.00%
2021/11/19	0	0.00	0.1	617.80	618.00	-0.1	25,525	0.00%
2021/11/18	2	610.50	6	611.00	613.00	-4	25,347	-0.02%
2021/11/17	0	0.00	1	611.00	610.00	-1	25,574	0.00%
2021/11/16	0	0.00	1.2	609.67	610.00	-1.2	26,005	0.00%
2021/11/15	0	0.00	0.1	608.00	608.00	-0.1	26,303	0.00%
2021/11/12	1.4	604.14	1.2	606.33	604.00	0.2	26,772	0.00%
2021/11/11	1.2	602.00	0	0.00	606.00	1.2	27,033	0.00%
2021/11/10	0	0.00	2.3	611.73	612.00	-2.3	27,047	-0.01%
2021/11/09	0	0.00	10.7	613.64	611.00	-10.7	27,155	-0.04%
2021/11/08	0	0.00	2	601.97	602.00	-2	26,754	-0.01%
2021/11/05	0	0.00	8.3	597.16	600.00	-8.3	26,758	-0.03%
2021/11/04	2.1	587.57	0	0.00	587.00	2.1	26,490	0.01%
2021/11/03	0	592.00	1	597.00	592.00	-1	26,481	0.00%
2021/11/01	2	590.50	0	0.00	590.00	2	26,537	0.01%
2021/10/29	4	590.50	0	0.00	590.00	4	26,607	0.02%
2021/10/28	1	594.95	0	0.00	595.00	1	26,557	0.00%
2021/10/27	1	596.00	0	597.00	599.00	1	26,672	0.00%
2021/10/25	0.1	591.00	0.1	594.00	593.00	0	26,792	0.00%
2021/10/22	1	598.00	0.1	599.00	600.00	1	27,115	0.00%
2021/10/21	0.1	596.00	0.2	602.00	596.00	-0.1	27,178	0.00%
2021/10/20	0	0.00	3.2	602.84	598.00	-3.2	27,268	-0.01%
2021/10/18	5	598.19	5	594.60	590.00	0	27,394	0.00%
2021/10/15	0	0.00	17.4	593.43	600.00	-17.4	27,505	-0.06%
2021/10/14	0	0.00	1	573.00	573.00	-1	26,875	0.00%
2021/10/13	0	0.00	2.1	571.11	571.00	-2.1	27,320	-0.01%
2021/10/12	3.3	566.70	2	572.53	575.00	1.3	27,970	0.00%
2021/10/08	2.2	576.47	0	0.00	575.00	2.2	27,894	0.01%
2021/10/07	3.1	578.02	2	579.99	580.00	1	28,229	0.00%
2021/10/06	5.2	567.63	6	566.83	571.00	-0.8	28,639	0.00%
2021/10/05	12.4	566.28	7	564.86	572.00	5.4	28,619	0.02%
2021/10/04	4	571.50	7	571.00	572.00	-3	28,539	-0.01%
2021/10/01	15.2	572.55	3	574.00	574.00	12.2	28,542	0.04%
2021/09/30	7.1	579.55	6	577.50	580.00	1.1	28,214	0.00%
2021/09/29	29.4	579.44	0	0.00	580.00	29.4	27,922	0.11%
2021/09/28	0	595.00	1	593.00	594.00	-1	27,582	0.00%
2021/09/27	0	0.00	2	597.00	602.00	-2	27,608	-0.01%
2021/09/24	0	0.00	1.1	591.28	598.00	-1.1	27,588	0.00%
2021/09/23	0.3	591.00	0.2	591.00	588.00	0.1	27,724	0.00%
2021/09/22	18.3	586.69	0	0.00	586.00	18.3	27,840	0.07%
2021/09/17	3	600.33	1	603.00	600.00	2	27,413	0.01%
2021/09/16	6	602.50	1	600.00	600.00	5	27,048	0.02%
2021/09/15	4	607.50	2.1	609.06	607.00	1.9	26,949	0.01%
2021/09/14	6	613.83	0	0.00	613.00	6	27,131	0.02%
2021/09/13	2	615.48	2	615.00	615.00	0	27,354	0.00%
2021/09/10	0	0.00	6.2	621.94	622.00	-6.2	27,838	-0.02%
2021/09/09	5	612.80	1.1	618.91	619.00	3.9	28,111	0.01%
2021/09/08	4	618.50	6.2	615.30	619.00	-2.2	28,180	-0.01%
2021/09/07	9.5	626.05	2	623.00	623.00	7.5	27,980	0.03%
2021/09/06	2	636.42	21.1	634.61	631.00	-19.1	27,971	-0.07%
2021/09/03	0	0.00	8.8	617.17	620.00	-8.8	27,449	-0.03%
2021/09/02	2	609.00	4	610.25	607.00	-2	27,066	-0.01%
2021/09/01	1.1	610.98	7.5	612.52	613.00	-6.4	26,999	-0.02%
2021/08/31	1	600.00	9.3	608.22	614.00	-8.3	26,721	-0.03%
2021/08/30	2	605.00	4.6	602.01	605.00	-2.6	26,128	-0.01%
2021/08/27	1	598.00	0.6	596.72	599.00	0.4	25,782	0.00%
2021/08/26	3.1	598.48	10.2	595.37	594.00	-7.1	25,682	-0.03%
2021/08/25	1	582.00	3.3	579.51	585.00	-2.3	25,316	-0.01%
2021/08/24	0	574.00	1.1	573.98	572.00	-1.1	25,155	0.00%
2021/08/23	3.1	567.72	11	566.18	566.00	-7.9	25,251	-0.03%
2021/08/20	19.7	555.57	4.1	552.81	552.00	15.6	25,175	0.06%
2021/08/19	6.8	564.19	4.1	559.06	559.00	2.7	25,451	0.01%
2021/08/18	9.5	570.03	1	574.00	574.00	8.5	25,116	0.03%
2021/08/17	1	580.00	0.1	580.00	580.00	0.9	24,938	0.00%
2021/08/16	1	580.00	1	585.00	584.00	0	24,674	0.00%
2021/08/13	5.3	579.86	4	580.00	581.00	1.3	24,808	0.01%
2021/08/12	1.1	586.00	0.1	586.00	586.00	1.1	24,928	0.00%
2021/08/11	6	587.17	2	590.00	590.00	4	25,152	0.02%
2021/08/10	2	592.00	2	591.00	591.00	0	25,546	0.00%
2021/08/09	3	586.67	7	595.00	595.00	-4	26,196	-0.02%
2021/08/06	3	589.00	3	591.33	591.00	0	26,530	0.00%
2021/08/05	2	596.50	4.3	596.18	596.00	-2.3	27,414	-0.01%
2021/08/04	2	595.00	2	596.97	596.00	0	29,354	0.00%
2021/08/03	1	590.98	2.4	592.57	594.00	-1.4	30,002	0.00%
2021/08/02	2	581.50	2.1	589.93	590.00	-0.1	29,962	0.00%
2021/07/30	2.1	579.54	5	580.00	580.00	-2.9	30,038	-0.01%
2021/07/29	8.6	579.36	5	581.40	583.00	3.6	30,233	0.01%
2021/07/28	14	575.06	2	579.00	579.00	12	30,333	0.04%
2021/07/27	4.1	581.51	1	582.00	580.00	3.1	30,401	0.01%
2021/07/26	1.1	581.12	0	0.00	580.00	1.1	30,799	0.00%
2021/07/23	13.1	584.55	1	592.00	585.00	12.1	30,969	0.04%
2021/07/22	1	589.00	1.2	591.96	591.00	-0.2	31,114	0.00%
2021/07/21	3.3	581.90	1	582.00	585.00	2.3	31,118	0.01%
2021/07/20	3.6	582.17	1	581.00	581.00	2.6	31,202	0.01%
2021/07/19	33.7	581.67	1.1	582.94	582.00	32.7	31,407	0.10%
2021/07/16	11.7	590.47	0	0.00	589.00	11.7	31,294	0.04%
2021/07/15	2.2	613.39	1	610.06	614.00	1.1	30,968	0.00%
2021/07/14	0.1	609.00	5.1	612.58	613.00	-5	31,179	-0.02%
2021/07/13	2.2	605.00	12.1	603.82	607.00	-9.9	30,943	-0.03%
2021/07/12	3	594.33	2.2	594.93	593.00	0.8	30,876	0.00%
2021/07/09	12.3	582.11	0	585.00	584.00	12.3	30,911	0.04%
2021/07/08	3.2	590.92	3	588.00	588.00	0.2	30,928	0.00%
2021/07/07	3.3	591.02	0.1	590.98	594.00	3.3	31,008	0.01%
2021/07/06	0.1	592.00	0.1	591.29	592.00	0	31,101	0.00%
2021/07/05	1.1	588.29	0.6	591.17	591.00	0.4	31,340	0.00%
2021/07/02	0	0.00	1.2	588.17	588.00	-1.2	31,258	0.00%
2021/07/01	0.3	593.00	0	592.00	593.00	0.3	31,362	0.00%
2021/06/30	0	0.00	1.2	597.04	595.00	-1.2	31,667	0.00%
2021/06/29	0.4	592.54	3.5	595.17	595.00	-3.2	31,970	-0.01%
2021/06/28	5.3	588.00	0.1	588.67	590.00	5.2	32,137	0.02%
2021/06/25	0.1	591.00	0.1	593.00	591.00	0.1	32,438	0.00%
2021/06/24	0	0.00	0	591.00	590.00	0	32,754	0.00%
2021/06/23	0.2	591.50	3.2	592.11	595.00	-3	33,092	-0.01%
2021/06/22	13.7	581.67	0.1	581.00	578.00	13.6	33,647	0.04%
2021/06/21	15.7	585.91	2.2	583.41	583.00	13.5	34,968	0.04%
2021/06/18	4	604.00	2	603.01	603.00	2	34,720	0.01%
2021/06/17	1.5	602.67	4	600.75	606.00	-2.5	34,743	-0.01%
2021/06/16	2.6	607.15	0.2	606.00	605.00	2.4	35,540	0.01%
2021/06/15	0	605.57	2	607.49	609.00	-2	35,598	-0.01%
2021/06/11	1	601.00	1	601.95	602.00	0	35,823	0.00%
2021/06/10	0.1	593.00	0.1	594.64	599.00	0	36,035	0.00%
2021/06/09	4.2	585.03	0.1	584.00	586.00	4.1	36,016	0.01%
2021/06/08	1	593.94	1	594.00	589.00	0	36,234	0.00%
2021/06/07	0.1	590.14	1.2	592.92	592.00	-1.1	36,918	0.00%
2021/06/04	0.2	592.67	1.1	593.09	595.00	-1	37,301	0.00%
2021/06/03	3.3	598.82	1.1	598.00	596.00	2.2	38,183	0.01%
2021/06/02	1.2	595.26	0.1	596.00	595.00	1.1	38,551	0.00%
2021/06/01	5.1	596.00	3.2	597.54	598.00	1.9	39,517	0.00%
2021/05/31	3	592.99	6.1	595.17	597.00	-3	40,346	-0.01%
2021/05/28	6.1	584.36	3.6	589.76	590.00	2.5	40,639	0.01%
2021/05/27	4.2	576.97	4.1	576.05	582.00	0.1	41,053	0.00%
2021/05/26	0.1	585.00	5.2	583.46	585.00	-5.1	41,879	-0.01%
2021/05/25	0	581.00	5.3	581.75	583.00	-5.2	42,287	-0.01%
2021/05/24	1	568.00	14.1	568.65	568.00	-13.1	42,837	-0.03%
2021/05/21	0	570.55	2	573.00	573.00	-2	43,410	0.00%
2021/05/20	0.3	564.60	1.2	562.25	567.00	-0.9	43,561	0.00%
2021/05/19	2.1	567.48	3.2	568.97	567.00	-1.1	43,903	0.00%
2021/05/18	7.4	567.62	17	557.25	572.00	-9.7	44,304	-0.02%
2021/05/17	2.8	547.89	13.6	546.77	549.00	-10.9	45,369	-0.02%
2021/05/14	3.2	558.75	11.3	555.48	557.00	-8.1	45,319	-0.02%
2021/05/13	11.3	550.52	11.1	547.31	547.00	0.2	45,467	0.00%
2021/05/12	13.6	555.71	72.2	554.28	560.00	-58.7	45,166	-0.13%
2021/05/11	15.5	574.39	4.2	573.62	571.00	11.3	44,280	0.03%
2021/05/10	3.2	590.62	0.2	590.00	589.00	3	44,416	0.01%
2021/05/07	0	0.00	16	592.01	599.00	-16	45,584	-0.04%
2021/05/06	9.3	582.07	3	587.00	587.00	6.3	46,722	0.01%
2021/05/05	5.2	586.08	3	586.67	585.00	2.2	47,208	0.00%
2021/05/04	14.3	586.06	4	590.00	591.00	10.3	48,387	0.02%
2021/05/03	11.6	590.41	0	0.00	588.00	11.6	49,264	0.02%
2021/04/29	2.1	601.47	0	605.00	600.00	2.1	50,651	0.00%
2021/04/28	2	602.50	0	0.00	602.00	2	51,603	0.00%
2021/04/27	0	0.00	2	606.50	610.00	-2	52,569	0.00%
2021/04/26	0.2	606.50	3.1	605.45	610.00	-2.9	52,974	-0.01%
2021/04/23	0.1	598.50	2.2	600.23	602.00	-2.1	53,221	0.00%
2021/04/22	4.4	595.17	1	595.00	591.00	3.4	54,289	0.01%
2021/04/21	5.6	594.04	0	596.00	592.00	5.6	54,977	0.01%
2021/04/20	0.4	600.16	1	596.00	602.00	-0.6	55,381	0.00%
2021/04/19	3	602.35	0	0.00	603.00	3	55,639	0.01%
2021/04/16	6.4	605.86	3.6	605.17	610.00	2.8	56,050	0.01%
2021/04/15	0.2	612.90	3.3	615.96	619.00	-3.1	56,233	-0.01%
2021/04/14	1.1	602.19	6.1	607.52	612.00	-5	56,528	-0.01%
2021/04/13	1.2	608.54	2.2	610.91	605.00	-1	56,911	0.00%
2021/04/12	5.2	606.00	0.1	607.00	605.00	5.1	57,051	0.01%
2021/04/09	2	610.00	7.3	611.92	610.00	-5.3	57,321	-0.01%
2021/04/08	1.2	608.65	2	611.99	613.00	-0.9	57,365	0.00%
2021/04/07	1	609.00	1.3	609.77	610.00	-0.3	57,737	0.00%
2021/04/06	0.5	609.00	8	610.62	610.00	-7.5	57,660	-0.01%
2021/04/01	0	0.00	8.2	597.87	602.00	-8.2	57,368	-0.01%
2021/03/31	9.5	588.44	0	0.00	587.00	9.5	56,856	0.02%
2021/03/30	2.2	597.02	0	0.00	597.00	2.2	56,461	0.00%
2021/03/29	8.2	598.25	7.2	598.59	599.00	1	56,211	0.00%
2021/03/26	3.3	585.76	6	587.00	590.00	-2.7	55,953	0.00%
2021/03/25	7	573.00	9.1	573.93	575.00	-2.1	55,920	0.00%
2021/03/24	20.9	576.57	6	577.83	576.00	14.9	55,457	0.03%
2021/03/23	6.6	594.21	2	599.50	594.00	4.6	54,309	0.01%
2021/03/22	6.8	590.11	6	592.50	593.00	0.8	54,686	0.00%
2021/03/19	8	593.10	0	0.00	591.00	8	54,782	0.01%
2021/03/18	1.1	606.09	1.3	606.23	602.00	-0.2	54,107	0.00%
2021/03/17	5.4	605.91	0	0.00	604.00	5.4	54,378	0.01%
2021/03/16	4.2	610.75	10.1	610.50	613.00	-5.9	54,428	-0.01%
2021/03/15	0.1	611.00	0.2	611.00	611.00	-0.1	54,533	0.00%
2021/03/12	0.1	613.17	6.2	613.35	614.00	-6.1	54,756	-0.01%
2021/03/11	0.3	608.33	7.1	607.31	609.00	-6.8	54,940	-0.01%
2021/03/10	7.2	597.15	5	597.80	597.00	2.1	54,886	0.00%
2021/03/09	14.8	589.77	4	592.75	595.00	10.8	54,812	0.02%
2021/03/08	5.5	603.38	4	601.03	598.00	1.5	54,509	0.00%
2021/03/05	9.8	593.74	4	597.25	601.00	5.8	54,407	0.01%
2021/03/04	6.9	604.82	2.2	604.02	601.00	4.7	55,072	0.01%
2021/03/03	4.2	611.79	1.4	609.14	622.00	2.8	54,495	0.01%
2021/03/02	106.3	617.01	82.3	609.14	609.00	24	54,173	0.04%	大買/
2021/02/26	22.1	611.81	1	610.00	606.00	21.1	53,964	0.04%
2021/02/25	1.1	630.09	8	630.75	635.00	-6.9	52,692	-0.01%
2021/02/24	8	629.65	0.1	635.00	625.00	7.9	52,607	0.02%
2021/02/23	5.7	638.80	2	639.50	641.00	3.7	52,044	0.01%
2021/02/22	15	654.88	1	660.00	650.00	14	51,947	0.03%
2021/02/19	3.4	650.97	2	653.50	652.00	1.4	52,176	0.00%
2021/02/18	6.2	660.57	0	664.00	660.00	6.2	52,545	0.01%
2021/02/17	13	664.46	8.1	662.88	663.00	4.9	53,026	0.01%
2021/02/05	11.2	635.63	8.5	634.65	632.00	2.7	51,751	0.01%
2021/02/04	3	623.69	4.3	628.94	627.00	-1.3	51,532	0.00%
2021/02/03	12.3	634.95	11.2	636.73	630.00	1	51,372	0.00%
2021/02/02	3.1	631.32	9	633.44	632.00	-5.9	51,141	-0.01%
2021/02/01	15.8	598.79	43.1	592.77	611.00	-27.3	50,489	-0.05%
2021/01/29	118.2	602.88	61.1	594.28	591.00	57.1	49,869	0.11%	大買/
2021/01/28	77.4	600.91	75.6	600.97	601.00	1.8	48,943	0.00%
2021/01/27	8.8	616.64	2	624.00	615.00	6.8	47,962	0.01%
2021/01/26	32.7	622.20	9.8	622.17	617.00	22.8	47,470	0.05%
2021/01/25	81.6	634.76	3.3	638.42	633.00	78.3	46,362	0.17%
2021/01/22	54.5	653.90	6.8	654.87	649.00	47.7	45,606	0.10%
2021/01/21	13.3	663.08	6	657.33	673.00	7.3	44,212	0.02%
2021/01/20	6.6	641.16	1.9	643.54	647.00	4.8	43,140	0.01%
2021/01/19	2.1	623.70	4.1	621.98	627.00	-2	42,109	0.00%
2021/01/18	8.2	602.77	1	595.00	607.00	7.2	41,518	0.02%
2021/01/15	9.4	609.02	5.3	613.59	601.00	4.2	41,069	0.01%
2021/01/14	11.6	592.87	2	592.03	592.00	9.6	39,930	0.02%
2021/01/13	3.2	601.78	3	598.00	605.00	0.2	39,145	0.00%
2021/01/12	6.1	588.14	2	589.50	591.00	4.1	38,521	0.01%
2021/01/11	3.4	577.62	5.1	580.94	584.00	-1.7	38,259	0.00%
2021/01/08	4.1	576.28	9.2	578.09	580.00	-5.1	38,224	-0.01%
2021/01/07	3.1	562.79	11	565.08	565.00	-7.8	38,028	-0.02%
2021/01/06	2.7	550.40	1	550.99	549.00	1.7	37,855	0.00%
2021/01/05	0.1	539.46	1	542.00	542.00	-0.9	37,732	0.00%
2021/01/04	2.3	532.49	2	538.50	536.00	0.3	38,236	0.00%
2020/12/31	1	526.00	214.1	528.68	530.00	-213.1	38,602	-0.55%	大賣/鉅額交易
2020/12/30	0	0.00	5.1	519.50	525.00	-5.1	38,818	-0.01%
2020/12/29	0	516.00	3	515.00	515.00	-3	38,642	-0.01%
2020/12/28	0	513.00	2	514.50	515.00	-2	38,859	-0.01%
2020/12/25	0	513.00	0	0.00	511.00	0	38,996	0.00%
2020/12/24	2	509.50	0	0.00	510.00	2	39,326	0.01%
2020/12/23	3	508.33	1	509.00	509.00	2	39,646	0.01%
2020/12/22	4.2	509.86	2	513.00	509.00	2.2	39,989	0.01%
2020/12/21	1	509.00	2	513.50	516.00	-1	40,943	0.00%
2020/12/18	0.6	510.91	1	510.00	510.00	-0.4	41,123	0.00%
2020/12/17	4.1	509.03	1	514.00	508.00	3.1	41,059	0.01%
2020/12/16	5.1	514.00	3	514.00	512.00	2.1	41,077	0.01%
2020/12/15	17.7	505.90	1	505.00	504.00	16.7	41,083	0.04%
2020/12/14	57	509.98	0.4	511.50	508.00	56.6	41,120	0.14%
2020/12/11	6	511.66	4	511.75	516.00	2	41,686	0.00%
2020/12/10	157.3	510.87	0	0.00	512.00	157.3	41,575	0.38%	大買/鉅額交易
2020/12/09	11.3	520.79	0.1	524.00	520.00	11.2	41,518	0.03%
2020/12/08	3.2	515.50	4.6	521.09	524.00	-1.4	41,368	0.00%
2020/12/07	0.5	513.88	129.3	511.75	514.00	-128.8	41,273	-0.31%	大賣/鉅額交易
2020/12/04	0	502.95	11	501.14	503.00	-11	41,210	-0.03%
2020/12/03	1.3	496.46	2	498.25	497.00	-0.7	40,753	0.00%
2020/12/02	0.2	497.50	4.3	497.79	499.00	-4.1	40,690	-0.01%
2020/12/01	0	490.50	1	489.00	490.00	-1	40,613	0.00%
2020/11/30	108.1	487.78	0.3	489.00	480.50	107.8	40,578	0.27%	大買/鉅額交易
2020/11/27	31	487.65	0	0.00	489.00	31	39,162	0.08%
2020/11/26	1	489.06	0.2	493.00	489.00	0.8	39,236	0.00%
2020/11/25	7.2	488.75	0	0.00	487.00	7.2	40,109	0.02%
2020/11/24	1.3	492.28	0	0.00	492.00	1.3	40,365	0.00%
2020/11/23	4.2	496.67	1	497.00	496.50	3.2	40,657	0.01%
2020/11/20	1.2	487.44	2	486.50	488.00	-0.8	40,675	0.00%
2020/11/19	4.7	492.39	2.1	495.51	490.00	2.7	40,736	0.01%
2020/11/18	1.6	495.39	5	492.90	497.00	-3.4	40,806	-0.01%
2020/11/17	8.4	493.64	5	495.30	485.50	3.4	40,662	0.01%
2020/11/16	5.2	474.64	30.2	473.81	484.00	-25	40,705	-0.06%
2020/11/13	5	458.00	2	459.25	462.00	3	39,864	0.01%
2020/11/12	5.2	458.79	3.1	460.98	458.00	2.1	40,040	0.01%
2020/11/11	0	0.00	4	456.00	457.00	-4	39,939	-0.01%
2020/11/10	11.4	451.78	1	450.50	451.00	10.4	39,717	0.03%
2020/11/09	10.1	458.98	3.5	457.84	458.50	6.6	39,875	0.02%
2020/11/06	11	454.18	6	453.58	452.50	5	40,088	0.01%
2020/11/05	1	446.50	3	450.00	451.00	-2	40,159	0.00%
2020/11/04	10.6	450.44	6.4	449.73	450.00	4.2	40,178	0.01%
2020/11/03	0	0.00	12	439.46	441.00	-12	40,162	-0.03%
2020/11/02	4.4	430.91	48	432.93	435.50	-43.6	40,339	-0.11%
2020/10/30	5.1	434.33	4	434.00	432.00	1.1	40,567	0.00%
2020/10/29	14.7	436.60	0	0.00	437.00	14.7	40,460	0.04%
2020/10/28	3.6	445.30	0	0.00	444.00	3.6	41,043	0.01%
2020/10/27	2.4	447.01	0	0.00	447.00	2.4	41,462	0.01%
2020/10/26	0.2	452.34	0	0.00	450.00	0.2	42,280	0.00%
2020/10/23	4	452.00	3	454.50	452.00	1	43,453	0.00%
2020/10/21	0.1	454.00	1	455.00	453.00	-0.9	47,165	0.00%
2020/10/20	1	454.00	2	456.00	451.00	-1	48,141	0.00%
2020/10/19	1	453.50	2	453.75	457.50	-1	48,474	0.00%
2020/10/16	1.4	450.86	1	451.00	449.00	0.4	48,628	0.00%
2020/10/15	10	451.45	0	0.00	453.00	10	48,917	0.02%
2020/10/14	8.3	457.39	0	0.00	459.00	8.3	48,833	0.02%
2020/10/13	0.2	461.50	3	459.67	462.00	-2.8	49,248	-0.01%
2020/10/12	2.3	459.50	8	458.75	460.00	-5.7	49,622	-0.01%
2020/10/08	1	453.50	65	450.09	453.00	-64	49,767	-0.13%
2020/10/07	1.3	441.58	6	442.75	443.00	-4.7	49,781	-0.01%
2020/10/06	0	0.00	12.2	439.30	439.50	-12.2	49,865	-0.02%
2020/10/05	5	432.80	2	435.00	432.50	3	50,282	0.01%
2020/09/29	0.1	432.00	1	429.50	431.00	-0.9	50,380	0.00%
2020/09/28	1	429.50	4	429.50	431.50	-3	50,826	-0.01%
2020/09/25	8	424.25	10	424.00	424.00	-2	51,210	0.00%
2020/09/24	15	424.44	0	0.00	423.00	15	51,452	0.03%
2020/09/23	4	433.75	0	0.00	433.50	4	50,700	0.01%
2020/09/22	6	436.75	0	0.00	437.00	6	50,432	0.01%
2020/09/21	4	441.13	1	447.50	440.00	3	50,647	0.01%
2020/09/18	1.1	444.36	0	0.00	444.00	1.1	50,933	0.00%
2020/09/17	4	450.38	0	0.00	448.50	4	50,962	0.01%
2020/09/16	0	0.00	257	459.47	458.00	-257	50,951	-0.50%	大賣/鉅額交易
2020/09/15	3	441.33	4	443.00	445.00	-1	50,504	0.00%
2020/09/14	4.3	440.34	5	441.10	441.00	-0.7	50,656	0.00%
2020/09/11	0	0.00	4	435.25	436.50	-4	50,490	-0.01%
2020/09/10	0	0.00	10	431.75	435.00	-10	50,494	-0.02%
2020/09/09	3	425.33	1	423.50	427.00	2	50,519	0.00%
2020/09/08	0	0.00	1	430.50	431.00	-1	50,694	0.00%
2020/09/07	1	428.00	3	425.17	426.00	-2	51,064	0.00%
2020/09/04	11.5	429.00	0	0.00	429.00	11.5	51,367	0.02%
2020/09/03	1	434.00	5	437.70	436.00	-4	51,266	-0.01%
2020/09/02	4	432.63	2	437.50	433.00	2	51,290	0.00%
2020/09/01	2	431.50	2	434.00	435.00	0	51,547	0.00%
2020/08/31	7	429.86	1	435.50	426.50	6	51,639	0.01%
2020/08/28	10.1	435.87	2	437.00	435.00	8.1	51,059	0.02%
2020/08/27	18	450.55	8	449.06	444.00	10	51,199	0.02%
2020/08/26	1	438.13	6.5	438.63	442.00	-5.4	50,729	-0.01%
2020/08/25	3.2	433.47	6.4	433.77	434.50	-3.2	50,673	-0.01%
2020/08/24	2	429.00	6	429.25	428.00	-4	51,403	-0.01%
2020/08/21	2.2	425.07	4	425.25	424.50	-1.8	51,070	0.00%
2020/08/20	10	416.60	4	419.63	415.00	6	50,767	0.01%
2020/08/19	2	428.50	0	0.00	427.50	2	50,082	0.00%
2020/08/18	3.3	434.00	2	435.00	433.00	1.3	50,005	0.00%
2020/08/17	5	431.90	5.3	431.19	435.00	-0.3	49,980	0.00%
2020/08/14	4	425.75	1	427.00	427.00	3	49,928	0.01%
2020/08/13	0	0.00	2	427.50	429.00	-2	50,082	0.00%
2020/08/12	8.3	421.33	1	422.00	419.00	7.3	50,197	0.01%
2020/08/11	5.1	431.88	1	434.00	429.00	4.1	50,744	0.01%
2020/08/10	0	436.50	5.3	435.17	435.50	-5.2	50,878	-0.01%
2020/08/07	2	430.50	1	432.50	433.00	1	50,848	0.00%
2020/08/06	2	432.06	4	435.25	435.00	-2	50,674	0.00%
2020/08/05	7	428.93	1	432.50	429.00	6	50,858	0.01%
2020/08/04	0	430.00	1	420.50	425.50	-1	50,551	0.00%
2020/08/03	16	417.97	2	421.50	416.00	14	50,403	0.03%
2020/07/31	10.1	427.46	1	430.00	425.50	9.1	49,593	0.02%
2020/07/30	6.1	433.84	13	430.81	434.00	-7	49,333	-0.01%
2020/07/29	106.7	424.93	100	422.00	422.00	6.7	48,572	0.01%	大買/
2020/07/28	314.1	451.67	8	457.81	435.00	306.1	48,340	0.63%	大買/鉅額交易
2020/07/27	0.1	424.50	186	424.23	424.50	-185.9	46,492	-0.40%	大賣/鉅額交易
2020/07/24	4.1	388.60	157	390.01	386.00	-152.9	45,576	-0.34%	大賣/鉅額交易
2020/07/23	363.2	381.14	372	381.96	381.50	-8.9	44,756	-0.02%	大買/大賣/
2020/07/22	174.2	381.51	164	383.70	384.00	10.2	44,645	0.02%	大買/大賣/
2020/07/21	8.1	382.07	11	378.68	383.00	-3	44,350	-0.01%
2020/07/20	4	368.50	3.1	368.46	366.00	0.9	43,940	0.00%
2020/07/17	11.1	363.07	5	366.60	367.00	6.1	43,931	0.01%
2020/07/16	8.3	356.71	10	357.00	357.50	-1.8	43,861	0.00%
2020/07/15	275.1	368.93	56	363.28	363.00	219.1	43,415	0.50%	大買/鉅額交易
2020/07/14	11.1	357.96	8	358.88	363.50	3.1	44,130	0.01%
2020/07/13	4	353.00	6	352.67	354.50	-2	43,900	0.00%
2020/07/10	101.1	348.50	8	349.81	348.50	93.1	44,021	0.21%	大買/
2020/07/09	3	345.17	4	345.75	345.00	-1	43,822	0.00%
2020/07/08	1.1	341.95	6	341.17	341.00	-5	43,601	-0.01%
2020/07/07	6.1	340.90	11	341.32	338.50	-5	43,544	-0.01%
2020/07/06	1.1	336.55	10	335.40	338.00	-9	43,022	-0.02%
2020/07/03	2	328.25	306	328.02	329.50	-304	42,699	-0.71%	大賣/鉅額交易
2020/07/02	0.1	322.00	6	320.58	322.00	-5.9	42,624	-0.01%
2020/07/01	0	0.00	9	317.33	317.50	-9	42,988	-0.02%
2020/06/30	1	312.00	0	0.00	313.00	1	43,237	0.00%
2020/06/29	307	313.62	0	0.00	312.00	307	43,234	0.71%	大買/鉅額交易
2020/06/24	3	316.83	2	319.00	317.50	1	43,110	0.00%
2020/06/23	3	313.33	0	0.00	315.00	3	43,353	0.01%
2020/06/22	2.1	313.76	2	315.00	312.00	0.1	43,544	0.00%
2020/06/19	3.1	312.39	0	0.00	314.50	3.1	44,245	0.01%
2020/06/18	1.8	313.86	1	314.50	314.50	0.8	44,808	0.00%
2020/06/17	1.1	314.68	1	315.00	315.00	0.1	45,596	0.00%
2020/06/16	2	315.75	2	315.50	315.00	0	47,647	0.00%
2020/06/15	5.1	313.54	1	310.50	309.50	4.1	49,714	0.01%
2020/06/12	3.1	314.89	4.2	315.90	316.00	-1.1	50,819	0.00%
2020/06/11	3.1	319.37	2	323.00	320.50	1.1	52,072	0.00%
2020/06/10	2	321.50	3	322.33	322.50	-1	52,966	0.00%
2020/06/09	4.1	317.02	3.2	317.10	319.00	0.9	54,797	0.00%
2020/06/08	4.1	317.51	10	318.30	318.00	-6	56,080	-0.01%
2020/06/05	0.1	311.50	128	309.16	311.50	-128	56,277	-0.23%	大賣/鉅額交易
2020/06/04	2	305.25	261	305.59	306.00	-259	56,760	-0.46%	大賣/鉅額交易
2020/06/03	1	300.00	9	300.06	301.00	-8	57,448	-0.01%
2020/06/02	1	296.50	1	296.50	296.50	0	57,219	0.00%
2020/06/01	0	0.00	6	295.83	295.50	-6	57,437	-0.01%
2020/05/29	9	291.06	0	0.00	292.00	9	57,556	0.02%
2020/05/28	1	293.50	0	0.00	294.00	1	57,055	0.00%
2020/05/27	0	0.00	1	297.50	296.50	-1	57,910	0.00%
2020/05/26	0	0.00	9	296.56	295.50	-9	58,540	-0.02%
2020/05/25	2.1	289.83	1	292.00	292.00	1.1	58,984	0.00%
2020/05/22	8.1	291.76	0	0.00	292.00	8.1	59,140	0.01%
2020/05/21	6.1	297.17	6	297.50	297.50	0.1	59,165	0.00%
2020/05/20	0.1	294.50	3	293.33	294.00	-3	59,029	0.00%
2020/05/19	0.1	293.00	5	293.00	291.50	-4.9	58,934	-0.01%
2020/05/18	16.1	291.16	13	290.77	290.00	3.1	58,727	0.01%
2020/05/15	1	297.50	7	297.36	298.00	-6	58,342	-0.01%
2020/05/14	7.1	293.44	2	293.50	293.00	5.1	57,899	0.01%
2020/05/13	7	293.95	8	295.06	297.00	-1	57,612	0.00%
2020/05/12	34	296.06	0	0.00	295.00	34	57,555	0.06%
2020/05/11	17	299.89	0	0.00	301.00	17	57,315	0.03%
2020/05/08	5.1	299.49	7	299.07	297.50	-2	57,295	0.00%
2020/05/07	7	297.65	2	298.50	297.50	5	57,269	0.01%
2020/05/06	5	295.00	0	0.00	296.00	5	57,288	0.01%
2020/05/05	5.3	295.69	2	297.25	295.50	3.3	57,205	0.01%
2020/05/04	179.2	295.34	165	295.03	295.00	14.2	57,424	0.02%	大買/大賣/
2020/04/30	5	303.01	11	304.50	304.50	-6	57,096	-0.01%
2020/04/29	11	299.95	2	300.00	299.00	9	57,168	0.02%
2020/04/28	6	295.00	0	0.00	296.50	6	57,474	0.01%
2020/04/27	4	297.50	1	297.50	298.00	3	58,939	0.01%
2020/04/24	61	294.49	0	0.00	294.00	61	58,841	0.10%
2020/04/23	30	294.50	0	0.00	295.50	30	59,274	0.05%
2020/04/22	1	291.19	2	291.50	294.00	-1	59,536	0.00%
2020/04/21	11	296.64	0	0.00	295.00	11	59,623	0.02%
2020/04/20	273	305.65	1	306.00	304.00	272	59,103	0.46%	大買/鉅額交易
2020/04/17	116.1	301.50	125.1	305.01	306.50	-9	58,925	-0.02%	大買/大賣/
2020/04/16	2	284.25	4	286.88	286.50	-2	57,438	0.00%
2020/04/15	4	286.88	110	286.64	287.50	-106	57,166	-0.19%	大賣/鉅額交易
2020/04/14	2	283.00	229	284.71	285.00	-227	56,872	-0.40%	大賣/鉅額交易
2020/04/13	132	279.27	100	278.50	278.50	32	56,906	0.06%	大買/
2020/04/10	5	280.61	0	0.00	279.50	5	57,291	0.01%
2020/04/09	1	283.03	1	288.00	283.00	0	57,534	0.00%
2020/04/08	5.1	284.22	1	284.00	285.00	4.1	57,603	0.01%
2020/04/07	121.1	282.74	94	281.56	283.00	27.1	57,355	0.05%	大買/
2020/04/06	63	272.45	94	274.46	275.50	-31	56,901	-0.05%
2020/04/01	2	271.50	9	274.33	271.50	-7	56,240	-0.01%
2020/03/31	90	272.00	67	273.25	274.00	23	55,690	0.04%
2020/03/30	6	265.58	3	267.33	267.50	3	55,081	0.01%
2020/03/27	4	279.00	3	282.50	273.00	1	54,487	0.00%
2020/03/26	1	278.50	41	279.51	280.00	-40	53,785	-0.07%
2020/03/25	66	279.03	6	277.75	277.00	60	54,341	0.11%
2020/03/24	3	269.17	7	270.29	267.50	-4	53,932	-0.01%
2020/03/23	12	257.83	2.3	257.72	255.00	9.7	53,228	0.02%
2020/03/20	21	257.00	27	266.00	270.00	-6	52,635	-0.01%
2020/03/19	10	244.80	6	246.92	248.00	4	50,567	0.01%
2020/03/18	11	265.23	2	263.25	260.00	9	48,859	0.02%
2020/03/17	7	269.64	3	270.50	268.00	4	47,783	0.01%
2020/03/16	17.1	283.62	2	276.00	276.50	15.1	46,285	0.03%
2020/03/13	9	280.72	2	283.00	290.00	7	44,900	0.02%
2020/03/12	14.3	294.00	1	293.50	294.00	13.3	42,791	0.03%
2020/03/11	1.1	302.14	5	306.40	302.00	-4	41,198	-0.01%
2020/03/10	5	304.30	1	302.00	307.00	4	40,739	0.01%
2020/03/09	14	307.46	0	0.00	305.50	14	39,966	0.04%
2020/03/06	6.1	316.42	0	0.00	315.00	6.1	38,915	0.02%
2020/03/05	0	0.00	2.1	324.48	323.00	-2.1	38,459	-0.01%
2020/03/04	1	317.00	2.1	319.81	320.50	-1.1	38,344	0.00%
2020/03/03	7	317.07	3	318.67	317.50	4	37,946	0.01%
2020/03/02	12	311.42	2	313.75	311.00	10	37,427	0.03%
2020/02/27	7	316.71	1	315.50	316.00	6	37,785	0.02%
2020/02/26	3	317.83	0	0.00	318.50	3	37,092	0.01%
2020/02/25	1.1	322.09	0	0.00	322.00	1.1	36,497	0.00%
2020/02/24	35	320.43	0	0.00	320.00	35	36,363	0.10%
2020/02/21	5.1	324.14	0	0.00	325.00	5.1	36,043	0.01%
2020/02/20	65.2	325.56	4	328.13	325.50	61.2	36,190	0.17%
2020/02/19	2.1	324.43	4	324.50	326.50	-1.9	36,052	-0.01%
2020/02/18	32	324.19	0.3	325.00	322.00	31.7	35,887	0.09%
2020/02/17	2	331.00	5	331.00	331.50	-3	35,121	-0.01%
2020/02/14	2	336.25	1	335.50	335.00	1	35,159	0.00%
2020/02/13	1	336.00	1	336.00	335.00	0	35,169	0.00%
2020/02/12	131.2	333.71	3	335.17	335.00	128.2	35,375	0.36%	大買/鉅額交易
2020/02/11	0	0.00	9	331.56	331.50	-9	35,176	-0.03%
2020/02/10	5	325.00	2	324.75	327.50	3	35,189	0.01%
2020/02/07	3	326.50	5	328.10	328.00	-2	35,047	-0.01%
2020/02/06	0.3	333.50	35	329.73	332.50	-34.7	35,103	-0.10%
2020/02/05	1	327.50	53	326.08	327.50	-52	35,363	-0.15%
2020/02/04	2	320.75	124	324.98	325.00	-122	35,255	-0.35%	大賣/鉅額交易
2020/02/03	33	314.50	3	314.67	315.00	30	35,073	0.09%
2020/01/31	127	320.77	2	320.50	320.00	125	34,623	0.36%	大買/鉅額交易
2020/01/30	26	321.50	7	324.43	316.50	19	34,194	0.06%
2020/01/20	3.1	333.40	0	0.00	333.00	3.1	32,441	0.01%
2020/01/17	7.1	333.10	0	0.00	333.00	7.1	32,276	0.02%
2020/01/16	6	333.17	0	0.00	334.50	6	31,895	0.02%
2020/01/15	6	339.25	0	0.00	340.00	6	31,453	0.02%
2020/01/14	0	0.00	4	345.63	346.00	-4	31,096	-0.01%
2020/01/13	0	0.00	4	341.25	341.50	-4	31,170	-0.01%
2020/01/10	1	340.50	1	337.00	339.50	0	31,411	0.00%
2020/01/09	0	0.00	5	336.90	337.50	-5	31,631	-0.02%
2020/01/07	5	329.40	1	329.50	329.50	4	31,785	0.01%
2020/01/06	4	332.88	0	0.00	332.00	4	31,715	0.01%
2020/01/03	0	0.00	1	337.50	339.50	-1	31,540	0.00%
2020/01/02	1	338.00	3	337.50	339.00	-2	31,430	-0.01%
2019/12/31	4	331.38	0	0.00	331.00	4	31,193	0.01%
2019/12/30	2	334.50	0	0.00	334.50	2	31,399	0.01%
2019/12/27	0.5	338.50	0	0.00	338.00	0.5	31,572	0.00%
2019/12/25	1	332.00	0	0.00	333.00	1	32,786	0.00%
2019/12/24	1	333.00	0	0.00	332.00	1	33,269	0.00%
2019/12/23	2	331.25	3	329.67	334.00	-1	33,544	0.00%
2019/12/20	10	330.65	8	331.25	329.00	2	33,452	0.01%
2019/12/19	8	337.63	1	339.00	335.00	7	32,420	0.02%
2019/12/18	0	0.00	2	343.75	344.50	-2	31,724	-0.01%
2019/12/17	2	339.00	5.3	341.15	345.00	-3.3	31,795	-0.01%
2019/12/16	2	336.75	0	0.00	336.00	2	31,536	0.01%
2019/12/13	3.1	340.94	0	0.00	339.00	3.1	31,772	0.01%
2019/12/12	0	0.00	9	327.44	331.50	-9	31,264	-0.03%
2019/12/11	1	313.50	1	319.00	319.00	0	30,929	0.00%
2019/12/06	2	312.25	2	314.75	313.00	0	31,204	0.00%
2019/12/05	1	311.00	9	311.83	312.00	-8	31,196	-0.03%
2019/12/04	8	304.56	3	304.17	306.00	5	31,045	0.02%
2019/12/03	2	305.25	0	0.00	307.00	2	31,433	0.01%
2019/12/02	3	307.17	0	0.00	307.50	3	31,397	0.01%
2019/11/29	8	307.06	0	0.00	305.00	8	31,426	0.03%
2019/11/27	1	311.50	3	310.33	311.00	-2	31,422	-0.01%
2019/11/25	2	308.50	0	0.00	307.00	2	30,007	0.01%
2019/11/22	2	308.00	0	0.00	309.00	2	30,519	0.01%
2019/11/21	2	310.50	0	0.00	311.00	2	30,634	0.01%
2019/11/20	3	312.83	0	0.00	313.50	3	30,402	0.01%
2019/11/19	0	0.00	3	312.50	315.00	-3	30,394	-0.01%
2019/11/18	1.3	308.69	10	309.60	311.00	-8.7	30,206	-0.03%
2019/11/11	9.3	302.43	5	301.50	301.00	4.3	30,761	0.01%
2019/11/08	2	306.75	0	0.00	305.50	2	30,561	0.01%
2019/11/07	6	307.25	0	0.00	309.00	6	30,497	0.02%
2019/11/06	4	309.38	1	311.00	311.00	3	30,521	0.01%
2019/11/05	1	308.00	1.5	309.50	310.50	-0.5	30,643	0.00%
2019/11/04	0	0.00	10	303.65	307.00	-10	31,085	-0.03%
2019/11/01	1	297.00	1	299.00	299.00	0	31,197	0.00%
2019/10/31	1.1	299.98	27	300.04	298.50	-26	31,595	-0.08%
2019/10/30	1	297.00	1	298.00	299.50	0	31,413	0.00%
2019/10/28	2	294.00	141	294.75	294.50	-139	31,168	-0.45%	大賣/鉅額交易
2019/10/25	1.1	293.52	0	0.00	293.50	1.1	31,126	0.00%
2019/10/24	167	291.51	0	0.00	293.00	167	31,088	0.54%	大買/鉅額交易
2019/10/23	3.1	292.20	0	0.00	293.00	3.1	31,111	0.01%
2019/10/22	1.1	293.55	0	0.00	294.00	1.1	31,029	0.00%
2019/10/21	1.2	289.26	0	0.00	290.00	1.2	31,083	0.00%
2019/10/18	3	292.17	0	0.00	293.00	3	31,031	0.01%
2019/10/17	4	293.25	0	0.00	293.50	4	31,275	0.01%
2019/10/16	1	296.00	0	0.00	296.50	1	30,951	0.00%
2019/10/15	0	0.00	2.1	293.29	293.50	-2.1	30,706	-0.01%
2019/10/14	12	290.54	9	290.28	290.00	3	30,429	0.01%
2019/10/09	3	283.50	0	0.00	282.00	3	30,147	0.01%
2019/10/08	1	285.50	8	284.19	286.50	-7	29,959	-0.02%
2019/10/04	1	275.00	0	0.00	276.50	1	29,996	0.00%
2019/10/03	7	275.57	0	0.00	276.50	7	29,684	0.02%
2019/10/01	3	278.17	2	279.75	280.00	1	29,510	0.00%
2019/09/27	0	0.00	3	272.00	272.00	-3	28,606	-0.01%
2019/09/25	1	264.50	0	0.00	266.00	1	28,314	0.00%
2019/09/23	1	263.50	0	0.00	264.00	1	29,096	0.00%
2019/09/20	1	264.00	0	0.00	264.00	1	29,578	0.00%
2019/09/18	0	0.00	11	267.64	267.00	-11	29,362	-0.04%
2019/09/16	1	262.00	1	265.50	265.50	0	29,849	0.00%
2019/09/11	1	264.50	3	264.00	263.00	-2	30,339	-0.01%
2019/09/10	1	261.00	0	0.00	261.50	1	30,212	0.00%
2019/09/09	1	264.00	1	265.00	265.00	0	30,573	0.00%
2019/09/06	0	0.00	6	264.42	263.50	-6	30,818	-0.02%
2019/09/05	0	0.00	4	262.63	263.00	-4	30,945	-0.01%
2019/09/03	4	254.38	0	0.00	254.00	4	30,784	0.01%
2019/09/02	2	258.00	0	0.00	257.50	2	30,944	0.01%
2019/08/30	1	256.50	9	257.39	259.00	-8	31,277	-0.03%
2019/08/29	0	0.00	2	254.00	254.00	-2	31,177	-0.01%
2019/08/27	0	0.00	3	249.50	250.00	-3	31,523	-0.01%
2019/08/26	0	0.00	0	250.00	248.50	0	31,453	0.00%
2019/08/23	1	253.00	0	0.00	254.00	1	31,400	0.00%
2019/08/22	2	256.50	2	256.75	254.00	0	31,606	0.00%
2019/08/21	0	0.00	1	254.50	254.50	-1	32,828	0.00%
2019/08/20	0	0.00	2	254.50	254.50	-2	33,082	-0.01%
2019/08/19	0	0.00	3	252.83	252.00	-3	33,349	-0.01%
2019/08/15	1	246.50	0	0.00	248.00	1	34,080	0.00%
2019/08/14	2	253.50	7	250.43	249.50	-5	34,953	-0.01%
2019/08/13	5	247.00	3	248.50	246.50	2	35,018	0.01%
2019/08/12	6	251.08	0	0.00	251.00	6	35,277	0.02%
2019/08/08	0	0.00	6	253.42	253.50	-6	35,408	-0.02%
2019/08/06	8	245.25	0	0.00	248.50	8	35,787	0.02%
2019/08/05	4	246.13	0	0.00	246.50	4	35,281	0.01%
2019/08/02	8	251.44	6	251.67	251.50	2	34,733	0.01%
2019/08/01	2	256.50	0	0.00	256.50	2	34,392	0.01%
2019/07/30	0.2	260.00	3	262.50	260.00	-2.8	34,219	-0.01%
2019/07/29	1	261.00	0	0.00	261.00	1	34,388	0.00%
2019/07/26	0.1	261.50	0	0.00	261.00	0.1	34,594	0.00%
2019/07/25	2	262.25	1	265.00	265.00	1	34,705	0.00%
2019/07/24	1	263.50	1	266.50	265.00	0	34,761	0.00%
2019/07/23	0	0.00	7	263.64	264.00	-7	34,884	-0.02%
2019/07/22	0	0.00	8	262.63	264.00	-8	35,188	-0.02%
2019/07/19	1	259.00	10	259.90	259.00	-9	35,203	-0.03%
2019/07/18	1	254.00	2	254.00	254.00	-1	34,649	0.00%
2019/07/17	2	253.25	0	0.00	252.00	2	34,724	0.01%
2019/07/16	0	0.00	2	256.00	256.00	-2	34,713	-0.01%
2019/07/15	0	0.00	7.1	253.08	254.50	-7.1	35,101	-0.02%
2019/07/12	0	0.00	2	250.75	250.50	-2	35,239	-0.01%
2019/07/11	1	249.50	2	249.50	250.00	-1	35,478	0.00%
2019/07/10	1	247.00	1	246.50	247.00	0	35,287	0.00%
2019/07/08	1	241.00	0	0.00	242.50	1	35,128	0.00%
2019/07/04	6	244.50	0	0.00	244.00	6	35,130	0.02%
2019/07/03	0.1	243.00	0	0.00	242.50	0.1	35,211	0.00%
2019/07/02	0	0.00	7	248.00	249.00	-7	35,473	-0.02%
2019/07/01	4	247.13	13	248.73	248.50	-9	35,486	-0.03%
2019/06/27	0	0.00	1	240.00	240.50	-1	34,940	0.00%
2019/06/26	2	235.25	0	0.00	234.50	2	34,710	0.01%
2019/06/25	1	238.50	0	0.00	238.50	1	34,483	0.00%
2019/06/24	9	241.00	0	0.00	241.00	9	34,384	0.03%
2019/06/21	1	247.50	8	247.44	248.50	-7	33,994	-0.02%
2019/06/20	2	244.50	8	244.19	245.00	-6	33,296	-0.02%
2019/06/19	3	242.17	6.1	241.85	244.00	-3.1	33,047	-0.01%
2019/06/17	3	231.83	0	0.00	233.00	3	32,554	0.01%
2019/06/14	2.1	236.02	0	0.00	236.00	2.1	31,946	0.01%
2019/06/13	7	240.79	0	0.00	240.00	7	31,861	0.02%
2019/06/12	0	0.00	2	245.75	246.00	-2	31,873	-0.01%
2019/06/11	0	0.00	7.1	245.14	244.50	-7.1	31,664	-0.02%
2019/06/10	0	0.00	2.1	238.54	240.00	-2.1	31,473	-0.01%
2019/06/06	5	231.00	0	0.00	232.00	5	31,277	0.02%
2019/06/05	0	0.00	0.1	236.00	235.00	-0.1	31,087	0.00%
2019/06/04	0	0.00	1	235.00	233.00	-1	30,971	0.00%
2019/05/31	2	235.50	1.1	236.98	235.50	1	30,672	0.00%
2019/05/29	2	228.00	2	227.50	229.50	0	30,468	0.00%
2019/05/28	1	231.00	0	0.00	230.50	1	30,613	0.00%
2019/05/27	6	232.83	0	0.00	231.00	6	29,435	0.02%
2019/05/23	2.1	231.50	2	230.25	230.00	0.1	29,012	0.00%
2019/05/22	1	238.50	0.1	240.00	238.00	0.9	28,597	0.00%
2019/05/21	1.1	233.60	0	0.00	234.00	1.1	28,528	0.00%
2019/05/20	5	238.00	0	0.00	238.00	5	27,471	0.02%
2019/05/17	4.1	245.84	0	0.00	241.50	4.1	27,101	0.01%
2019/05/16	0	0.00	6	247.17	247.00	-6	26,831	-0.02%
2019/05/15	9	251.39	0.1	251.50	249.00	9	26,730	0.03%
2019/05/14	2	250.00	0.1	250.50	248.50	2	26,593	0.01%
2019/05/13	1	253.00	6.1	252.98	250.50	-5.1	26,332	-0.02%
2019/05/06	11	258.45	0	0.00	259.00	11	28,085	0.04%
2019/05/03	4	263.25	1.4	264.00	265.00	2.6	27,979	0.01%
2019/05/02	2	262.00	1	260.00	259.00	1	27,760	0.00%
2019/04/30	0	0.00	1	259.50	259.00	-1	27,790	0.00%
2019/04/26	3.2	258.94	4	258.88	260.00	-0.8	28,026	0.00%
2019/04/25	0.1	267.50	0	0.00	267.50	0.1	27,587	0.00%
2019/04/24	2.2	268.47	1	269.00	269.00	1.2	27,530	0.00%
2019/04/23	1	267.00	5	267.70	268.00	-4	27,738	-0.01%
2019/04/22	5	265.50	1	266.00	266.00	4	27,610	0.01%
2019/04/19	0	0.00	6	264.75	264.50	-6	27,662	-0.02%
2019/04/18	1	265.00	0.2	263.00	264.50	0.8	27,265	0.00%
2019/04/17	0	0.00	3	260.50	261.50	-3	27,403	-0.01%
2019/04/15	0	0.00	1	255.00	255.50	-1	27,414	0.00%
2019/04/12	0.1	251.50	0	0.00	252.00	0.1	28,226	0.00%
2019/04/11	0.4	252.00	0	0.00	252.00	0.4	28,568	0.00%
2019/04/10	0.1	253.00	0	0.00	254.00	0.1	28,702	0.00%
2019/04/08	0	0.00	1	253.00	253.00	-1	28,748	0.00%
2019/04/02	0	246.00	0	0.00	246.00	0	28,177	0.00%
2019/03/29	0	0.00	1	243.00	245.50	-1	27,657	0.00%
2019/03/25	0.1	242.00	0	0.00	241.50	0.1	28,450	0.00%
2019/03/22	0.5	247.00	6	247.67	248.50	-5.5	28,447	-0.02%
2019/03/21	0	0.00	0.2	244.50	245.50	-0.2	28,709	0.00%
2019/03/20	0	0.00	1	241.50	242.00	-1	28,808	0.00%
2019/03/18	0.4	240.00	4	240.00	241.00	-3.6	29,082	-0.01%
2019/03/15	0	0.00	6	237.33	239.00	-6	28,958	-0.02%
2019/03/14	4	235.00	2	238.50	234.50	2	28,816	0.01%
2019/03/13	0.5	237.00	0	0.00	237.00	0.5	29,199	0.00%
2019/03/12	0	0.00	1	236.50	235.50	-1	29,571	0.00%
2019/03/11	1	228.00	0	0.00	230.50	1	29,841	0.00%
2019/03/08	4	229.88	0	0.00	230.00	4	30,210	0.01%
2019/03/04	1	235.00	0	0.00	235.50	1	31,360	0.00%
2019/02/26	0	0.00	1	238.00	239.50	-1	30,872	0.00%
2019/02/21	1	235.00	0	0.00	236.50	1	31,342	0.00%
2019/02/20	0	0.00	2	233.00	234.50	-2	31,595	-0.01%
2019/02/12	0	0.00	0.2	229.00	230.00	-0.2	32,143	0.00%
2019/02/11	0	0.00	2	227.00	228.00	-2	32,066	-0.01%
2019/01/30	3	220.50	0	0.00	221.00	3	31,335	0.01%
2019/01/29	1	222.50	0	0.00	222.50	1	31,098	0.00%
2019/01/28	0	0.00	2.1	228.95	229.00	-2.1	30,837	-0.01%
2019/01/22	0	0.00	1	222.50	223.00	-1	31,557	0.00%
2019/01/21	0	0.00	1	221.50	221.00	-1	31,383	0.00%
2019/01/18	2	219.00	5	219.60	218.50	-3	31,533	-0.01%
2019/01/15	5	216.20	0	0.00	221.00	5	32,413	0.02%
2019/01/11	0	0.00	8.2	219.94	220.50	-8.2	32,432	-0.03%
2019/01/10	0	216.50	0	0.00	216.00	0	32,392	0.00%
2019/01/09	0	0.00	1	216.00	215.50	-1	32,755	0.00%
2019/01/07	0	0.00	2	212.50	213.00	-2	32,940	-0.01%
2019/01/04	5	209.20	0	0.00	208.00	5	33,136	0.02%
2019/01/03	4	215.25	0	0.00	215.50	4	33,613	0.01%
2018/12/28	0	0.00	3	225.00	225.50	-3	33,826	-0.01%
2018/12/27	0	0.00	2	221.50	223.00	-2	34,005	-0.01%
2018/12/26	5	217.60	0	0.00	216.50	5	34,253	0.01%
2018/12/06	1	220.50	0	0.00	220.00	1	36,331	0.00%
2018/12/03	0	0.00	3	234.67	235.00	-3	36,196	-0.01%
2018/11/30	0	0.00	10	228.25	225.50	-10	36,035	-0.03%
2018/11/27	1	220.00	2	223.50	224.00	-1	35,720	0.00%
2018/11/26	0	0.00	6	223.50	223.00	-6	36,427	-0.02%
2018/11/23	1.3	217.86	2	219.00	218.50	-0.7	36,731	0.00%
2018/11/22	0	220.50	0	0.00	219.00	0	37,430	0.00%
2018/11/21	6	219.00	2	218.50	219.00	4	37,676	0.01%
2018/11/20	4	218.26	3	219.00	218.00	1	37,341	0.00%
2018/11/19	2	221.75	0	0.00	222.00	2	36,906	0.01%
2018/11/16	6	227.08	0	0.00	226.00	6	36,377	0.02%
2018/11/15	0	0.00	1	231.50	231.00	-1	35,810	0.00%
2018/11/14	0	0.00	4	229.88	228.50	-4	35,673	-0.01%
2018/11/13	3	226.33	0	0.00	227.50	3	35,623	0.01%
2018/11/09	1	232.00	0	0.00	231.00	1	35,281	0.00%
2018/11/07	0	0.00	1	235.50	234.00	-1	35,094	0.00%
2018/10/31	1	229.50	4	230.63	234.00	-3	34,006	-0.01%
2018/10/30	0	0.00	2	224.25	223.00	-2	33,423	-0.01%
2018/10/29	3	222.83	22	222.93	222.50	-19	33,362	-0.06%
2018/10/26	3	220.33	3	220.67	221.00	0	33,434	0.00%
2018/10/25	5	220.30	2	220.50	219.50	3	33,290	0.01%
2018/10/23	5	232.20	0	0.00	230.00	5	32,145	0.02%
2018/10/18	0	0.00	2	237.50	236.50	-2	31,964	-0.01%
2018/10/16	5	231.50	8	235.44	237.00	-3	32,157	-0.01%
2018/10/15	2	231.50	0	0.00	230.50	2	33,254	0.01%
2018/10/12	5	231.90	0	0.00	237.00	5	33,283	0.02%
2018/10/11	6	229.92	2	229.50	227.50	4	33,261	0.01%
2018/10/09	1	243.00	3	243.50	244.00	-2	32,062	-0.01%
2018/10/08	17	244.38	0	0.00	243.50	17	31,849	0.05%
2018/10/05	4	249.63	2	248.50	250.00	2	31,508	0.01%
2018/10/04	4	255.00	0	0.00	254.00	4	31,236	0.01%
2018/10/02	30	258.38	0	0.00	257.50	30	30,877	0.10%
2018/09/28	1	260.00	5	265.80	262.50	-4	31,075	-0.01%
2018/09/27	1	264.51	25	264.50	265.00	-24	30,719	-0.08%
2018/09/25	0	263.00	1	261.00	263.50	-1	30,398	0.00%
2018/09/21	1	259.00	0	0.00	261.50	1	30,551	0.00%
2018/09/20	0	260.00	0	0.00	260.00	0	30,582	0.00%
2018/09/19	0	0.00	1	258.00	258.00	-1	30,735	0.00%
2018/09/18	3	255.17	0	0.00	254.50	3	30,430	0.01%
2018/09/17	4	257.25	0	0.00	258.00	4	30,582	0.01%
2018/09/14	0	261.00	0	0.00	261.00	0	30,987	0.00%
2018/09/12	2	258.50	0	0.00	260.50	2	31,010	0.01%
2018/09/11	1	259.51	0	0.00	260.00	1	31,058	0.00%
2018/09/06	0	0.00	1	263.00	261.00	-1	31,607	0.00%
2018/09/05	2	262.75	7	262.07	264.00	-5	31,614	-0.02%
2018/09/04	3	256.50	0	0.00	257.50	3	31,370	0.01%
2018/09/03	0	0.00	2.4	258.46	257.00	-2.4	31,166	-0.01%
2018/08/31	7	254.79	0	0.00	256.00	7	31,124	0.02%
2018/08/30	0	0.00	4	264.75	263.50	-4	30,395	-0.01%
2018/08/29	5	257.30	0	0.00	259.00	5	30,087	0.02%
2018/08/24	1	243.00	1	245.50	243.50	0	29,809	0.00%
2018/08/22	0	241.50	0	0.00	242.00	0	31,761	0.00%
2018/08/21	1	239.00	0	0.00	241.00	1	31,896	0.00%
2018/08/16	1	238.50	0	0.00	239.00	1	31,902	0.00%
2018/08/13	5	240.00	0	0.00	240.50	5	32,080	0.02%
2018/08/08	0	246.00	1	246.50	247.50	-1	32,444	0.00%
2018/08/03	1	245.50	1	247.50	247.00	0	32,568	0.00%
2018/08/01	0	0.00	2	247.00	248.00	-2	32,821	-0.01%
2018/07/31	0	0.00	3	244.83	246.00	-3	32,997	-0.01%
2018/07/30	0	0.00	2	245.00	245.50	-2	32,923	-0.01%
2018/07/27	0	0.00	4.6	243.39	244.50	-4.6	33,017	-0.01%
2018/07/24	0	0.00	5.1	240.99	241.00	-5.1	33,366	-0.02%
2018/07/23	0	0.00	1	241.50	241.00	-1	33,482	0.00%
2018/07/20	0	0.00	54	235.91	237.50	-54	33,414	-0.16%
2018/07/19	0	0.00	4	226.13	224.50	-4	32,463	-0.01%
2018/07/18	0	0.00	1	223.00	223.00	-1	32,412	0.00%
2018/07/17	17	222.00	1	221.50	221.50	16	32,829	0.05%
2018/07/13	0	0.00	1	223.00	224.50	-1	34,853	0.00%
2018/07/12	0	0.00	1	221.00	220.50	-1	35,054	0.00%
2018/07/11	5	219.00	1	220.00	220.00	4	35,369	0.01%
2018/07/10	0	0.00	4	223.63	222.00	-4	35,343	-0.01%
2018/07/09	0	0.00	8	221.69	221.50	-8	35,335	-0.02%
2018/07/04	1	216.50	1	217.00	216.00	0	34,940	0.00%
2018/07/03	1	215.50	2	217.74	214.50	-1	35,262	0.00%
2018/07/02	11	214.05	1	218.50	214.00	10	35,380	0.03%
2018/06/29	0	0.00	2	215.25	216.50	-2	35,116	-0.01%
2018/06/28	2	211.25	0	0.00	212.00	2	34,561	0.01%
2018/06/27	1	213.50	1	213.50	213.00	0	34,197	0.00%
2018/06/26	1	214.50	1	215.00	214.50	0	34,118	0.00%
2018/06/25	11	219.59	0	0.00	218.00	11	33,893	0.03%
2018/06/22	1	224.50	2	227.00	227.50	-1	33,591	0.00%
2018/06/20	10	224.00	0	0.00	226.00	10	33,799	0.03%
2018/06/19	1	224.00	0	0.00	225.00	1	33,570	0.00%
2018/06/15	2	224.75	2	229.50	231.00	0	33,033	0.00%
2018/06/14	5	228.00	0	0.00	226.50	5	32,572	0.02%
2018/06/13	0.1	232.00	0	0.00	232.00	0.1	32,313	0.00%
2018/06/08	5	226.50	0	0.00	227.00	5	32,607	0.02%
2018/06/06	2	228.50	0	0.00	230.00	2	32,750	0.01%
2018/06/05	0	0.00	1	229.00	229.00	-1	32,574	0.00%
2018/06/04	0	0.00	26	228.46	229.00	-26	32,455	-0.08%
2018/06/01	2	224.75	0	0.00	224.00	2	32,440	0.01%
2018/05/30	8	220.69	1	221.50	221.00	7	31,255	0.02%
2018/05/29	6	224.42	10	224.00	225.00	-4	31,011	-0.01%
2018/05/25	0	0.00	0.1	229.00	228.50	-0.1	31,628	0.00%
2018/05/24	5	229.00	0	0.00	229.00	5	31,951	0.02%
2018/05/22	5	229.00	2	231.50	229.00	3	32,384	0.01%
2018/05/21	0	0.00	4	229.00	229.00	-4	33,201	-0.01%
2018/05/18	10	224.60	1	226.00	223.50	9	33,520	0.03%
2018/05/17	5	229.50	0	0.00	226.50	5	34,144	0.01%
2018/05/16	0	0.00	1	230.50	230.50	-1	34,198	0.00%
2018/05/11	5	233.00	0	0.00	233.00	5	36,958	0.01%
2018/05/10	5	230.00	1	230.50	229.50	4	36,874	0.01%
2018/05/09	4	230.13	3	229.00	229.50	1	36,923	0.00%
2018/05/07	1	223.00	51	224.02	223.50	-50	37,006	-0.14%
2018/05/02	1	227.00	0	0.00	223.00	1	37,478	0.00%
2018/04/27	1	223.00	6	223.00	223.50	-5	37,613	-0.01%
2018/04/26	3	223.00	0	0.00	222.00	3	37,760	0.01%
2018/04/25	3	225.50	6	224.50	225.00	-3	37,796	-0.01%
2018/04/24	10	226.30	0	0.00	227.00	10	37,849	0.03%
2018/04/23	12	226.46	1	226.50	226.50	11	37,800	0.03%
2018/04/20	19	230.03	0	0.00	229.00	19	36,980	0.05%
2018/04/19	1	242.50	12	244.25	244.50	-11	35,299	-0.03%
2018/04/18	1	241.00	0	0.00	238.00	1	35,126	0.00%
2018/04/17	2	240.25	0	0.00	238.00	2	34,926	0.01%
2018/04/16	9	242.56	0	0.00	243.50	9	34,607	0.03%
2018/04/13	3	245.00	0	0.00	244.50	3	34,619	0.01%
2018/04/12	1	244.50	0	0.00	245.00	1	34,627	0.00%
2018/04/11	1	247.00	0	0.00	248.00	1	34,661	0.00%
2018/04/10	0	0.00	2	248.50	245.50	-2	34,785	-0.01%
2018/04/09	0	0.00	1	248.00	245.00	-1	34,854	0.00%
2018/04/03	4	242.63	0	0.00	244.00	4	34,577	0.01%
2018/03/31	5	247.50	1	248.50	247.50	4	34,507	0.01%
2018/03/29	1	243.50	1	245.50	244.00	0	34,601	0.00%
2018/03/28	8	245.25	0	0.00	245.00	8	34,075	0.02%
2018/03/27	2	247.50	2	249.00	251.00	0	33,899	0.00%
2018/03/26	3	242.33	0	0.00	243.50	3	33,692	0.01%
2018/03/23	6	245.42	0	0.00	245.00	6	33,514	0.02%
2018/03/22	7	250.50	0	0.00	251.50	7	33,070	0.02%
2018/03/21	1	252.00	0	0.00	252.50	1	32,862	0.00%
2018/03/16	6	250.42	0	0.00	255.00	6	32,954	0.02%
2018/03/15	1	255.00	0	0.00	255.00	1	32,269	0.00%
2018/03/13	2	256.75	3	256.67	259.00	-1	32,532	0.00%
2018/03/12	0	0.00	1	253.50	254.00	-1	32,664	0.00%
2018/03/08	0	0.00	3	250.83	249.50	-3	32,997	-0.01%
2018/03/07	1	247.50	0	0.00	247.00	1	33,036	0.00%
2018/03/06	0	0.00	6	247.25	250.00	-6	33,170	-0.02%
2018/03/02	7	240.00	1	239.50	240.00	6	34,446	0.02%
2018/03/01	1	243.00	1	243.00	243.00	0	34,659	0.00%
2018/02/27	0	0.00	6	247.83	246.00	-6	34,534	-0.02%
2018/02/26	0	247.00	0	0.00	246.50	0	34,040	0.00%
2018/02/23	0	0.00	0.1	245.00	245.00	-0.1	33,597	0.00%
2018/02/21	0	0.00	1	243.00	242.50	-1	33,281	0.00%
2018/02/12	7	236.21	3	236.67	236.50	4	32,361	0.01%
2018/02/09	2	230.50	2	231.50	232.50	0	32,079	0.00%
2018/02/08	1	238.50	0	0.00	238.50	1	31,259	0.00%
2018/02/07	1	243.00	0	0.00	240.00	1	31,221	0.00%
2018/02/06	10	239.85	0	0.00	239.00	10	30,169	0.03%
2018/02/05	3	252.00	0	0.00	253.00	3	28,665	0.01%
2018/02/01	0	0.00	1	260.50	259.50	-1	28,051	0.00%
2018/01/30	2	254.25	0	0.00	253.00	2	27,379	0.01%
2018/01/26	9	254.67	0.5	256.00	255.00	8.5	26,890	0.03%
2018/01/25	11	257.50	0	0.00	258.00	11	26,495	0.04%
2018/01/24	26	258.27	0	0.00	258.00	26	26,090	0.10%
2018/01/23	0	0.00	18.2	264.61	266.00	-18.2	25,771	-0.07%
2018/01/22	2	260.25	0	0.00	261.50	2	25,676	0.01%
2018/01/19	0	0.00	9	253.50	255.50	-9	25,252	-0.04%
2018/01/18	0	0.00	46	247.65	248.50	-46	24,628	-0.19%
2018/01/17	0	0.00	5	242.00	242.00	-5	24,080	-0.02%
2018/01/16	0	0.00	2	240.50	240.50	-2	23,694	-0.01%
2018/01/15	0	0.00	5	239.00	240.00	-5	23,596	-0.02%
2018/01/11	10	234.25	0	0.00	235.00	10	23,580	0.04%
2018/01/10	25	239.60	0	0.00	236.50	25	23,554	0.11%
2018/01/08	0	0.00	6	241.58	242.00	-6	23,468	-0.03%
2018/01/05	0	0.00	3	239.50	240.00	-3	23,517	-0.01%
2018/01/04	0	0.00	3	238.50	239.50	-3	23,848	-0.01%