台積電 (2330)-聯邦-大業券商分點個股進出

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
802
漲跌
▲6
漲幅
+0.75%
成交量
25,009張
產業
上市半導體類股
9610人加入追蹤

立即追蹤
本地時間:14:30

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

台積電 (2330)籌碼相關－聯邦-大業券商分點個股進出

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-大業券商分點個股進出
聯邦-大業券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/10	1	806.00	0.7	803.21	802.00	0.3	41,595	0.00%
2024/05/09	1	796.01	1	798.02	796.00	0	41,926	0.00%
2024/05/08	1	797.99	0	0.00	802.00	1	42,249	0.00%
2024/05/07	0	795.95	11.7	796.21	800.00	-11.7	42,488	-0.03%
2024/05/06	1.4	790.42	8.1	791.00	786.00	-6.7	42,386	-0.02%
2024/05/03	1.3	776.17	29	785.34	780.00	-27.7	42,528	-0.07%
2024/05/02	21	779.16	5.1	781.00	772.00	15.9	42,896	0.04%
2024/04/30	1	799.02	6.6	800.61	790.00	-5.6	42,664	-0.01%
2024/04/29	0	0.00	4.5	793.12	795.00	-4.5	42,697	-0.01%
2024/04/26	2	787.99	2.5	785.61	782.00	-0.5	43,335	0.00%
2024/04/25	8.5	767.16	0	770.00	766.00	8.4	45,474	0.02%
2024/04/24	3.1	773.16	5.8	776.59	783.00	-2.7	45,451	-0.01%
2024/04/23	2.5	754.63	6	754.01	754.00	-3.5	45,504	-0.01%
2024/04/22	6.5	750.39	2.5	747.38	742.00	4.1	45,451	0.01%
2024/04/19	38.3	760.19	3.3	755.55	750.00	35	45,029	0.08%
2024/04/18	0.5	802.09	1.6	804.39	804.00	-1.1	43,123	0.00%
2024/04/17	2	797.57	6.1	800.86	804.00	-4	42,797	-0.01%
2024/04/16	9.3	790.86	10.2	791.53	788.00	-0.9	42,440	0.00%
2024/04/15	102.3	807.05	3	808.67	806.00	99.3	41,990	0.24%	大買/
2024/04/12	0.7	821.43	1	823.00	818.00	-0.3	41,638	0.00%
2024/04/11	1.2	814.92	1.3	818.92	820.00	-0.1	41,415	0.00%
2024/04/10	1.7	814.93	0.1	816.00	815.00	1.6	41,251	0.00%
2024/04/09	1.2	806.75	17.1	809.54	819.00	-16	41,412	-0.04%
2024/04/08	0	785.08	1.2	788.02	783.00	-1.2	40,900	0.00%
2024/04/03	3.2	780.77	0.2	783.67	780.00	3.1	40,670	0.01%
2024/04/02	3	785.00	7.1	787.93	790.00	-4.1	40,580	-0.01%
2024/04/01	3.3	770.73	0.1	779.17	770.00	3.2	40,503	0.01%
2024/03/29	132.1	774.01	2	773.50	779.00	130.1	40,421	0.32%	大買/鉅額交易
2024/03/28	3.9	770.80	4	773.75	769.00	-0.1	40,274	0.00%
2024/03/27	1.2	781.84	0	0.00	779.00	1.2	40,132	0.00%
2024/03/26	1.2	786.89	3.1	785.00	782.00	-1.9	40,235	0.00%
2024/03/25	0	783.22	12.4	781.59	780.00	-12.4	40,186	-0.03%
2024/03/22	2.1	781.93	240.1	784.99	785.00	-238	40,326	-0.59%	大賣/鉅額交易
2024/03/21	1.1	776.47	8.8	779.13	784.00	-7.7	40,250	-0.02%
2024/03/20	2.9	761.10	0.1	761.00	758.00	2.8	40,390	0.01%
2024/03/19	1.2	758.46	0.2	763.11	762.00	1.1	40,358	0.00%
2024/03/18	2.4	759.11	0	761.00	764.00	2.4	40,239	0.01%
2024/03/15	12	767.23	0	778.00	753.00	12	40,003	0.03%
2024/03/14	2.1	779.99	0	0.00	784.00	2.1	39,238	0.01%
2024/03/13	1.2	779.01	3.1	779.96	779.00	-2	39,097	-0.01%
2024/03/12	3.6	760.57	3	769.33	770.00	0.6	38,832	0.00%
2024/03/11	9	767.05	1.2	769.33	766.00	7.8	38,223	0.02%
2024/03/08	4.3	785.44	4.4	790.01	784.00	-0.1	37,515	0.00%
2024/03/07	4.4	758.69	8.9	764.01	760.00	-4.5	36,513	-0.01%
2024/03/06	2.4	723.98	5.1	732.86	735.00	-2.7	35,786	-0.01%
2024/03/05	7	731.29	1.1	730.26	730.00	6	35,845	0.02%
2024/03/04	0	0.00	13.1	716.80	725.00	-13.1	35,187	-0.04%
2024/03/01	4.2	690.94	0	692.00	689.00	4.2	34,147	0.01%
2024/02/29	2.2	689.13	0	0.00	690.00	2.2	34,066	0.01%
2024/02/27	2.3	695.58	0	0.00	698.00	2.3	33,328	0.01%
2024/02/26	1	695.05	2	700.00	698.00	-1	33,020	0.00%
2024/02/23	3.8	699.66	6.3	699.48	697.00	-2.4	32,906	-0.01%
2024/02/22	0	692.00	2.3	691.83	692.00	-2.3	32,731	-0.01%
2024/02/21	0.3	680.31	0	0.00	681.00	0.3	32,546	0.00%
2024/02/20	0.2	685.34	1.3	687.49	687.00	-1.1	32,404	0.00%
2024/02/19	0.3	680.00	1.1	680.00	678.00	-0.8	32,373	0.00%
2024/02/16	1.3	689.49	2.8	687.79	683.00	-1.5	32,637	0.00%
2024/02/15	1.1	698.51	8.7	699.44	697.00	-7.6	32,260	-0.02%
2024/02/05	0	0.00	2.3	643.99	646.00	-2.3	31,111	-0.01%
2024/02/02	0.1	630.33	0	0.00	635.00	0.1	30,594	0.00%
2024/02/01	1.2	622.92	1.1	619.73	628.00	0.1	30,374	0.00%
2024/01/31	3	630.39	0.2	630.00	628.00	2.8	29,881	0.01%
2024/01/30	0.5	643.92	0.1	644.00	642.00	0.4	29,440	0.00%
2024/01/29	1	645.00	1.4	644.80	648.00	-0.4	29,324	0.00%
2024/01/26	0	0.00	1.2	644.81	644.00	-1.2	29,119	0.00%
2024/01/25	0	633.75	13.6	637.83	642.00	-13.6	28,924	-0.05%
2024/01/24	0	627.67	0	0.00	627.00	0	28,285	0.00%
2024/01/23	1	628.95	2.2	627.91	628.00	-1.1	28,269	0.00%
2024/01/22	4	629.47	2.1	627.54	626.00	1.9	27,943	0.01%
2024/01/19	1	622.00	27.7	621.37	626.00	-26.7	27,121	-0.10%
2024/01/18	0	0.00	2	588.00	588.00	-2	24,908	-0.01%
2024/01/17	0.2	580.13	0	583.00	581.00	0.1	24,732	0.00%
2024/01/16	0.7	581.05	0	0.00	580.00	0.7	24,272	0.00%
2024/01/15	1	588.94	0.1	589.00	586.00	0.9	24,197	0.00%
2024/01/12	1.4	583.78	3	584.00	584.00	-1.6	24,611	-0.01%
2024/01/11	0.8	587.01	1.2	585.81	586.00	-0.4	24,717	0.00%
2024/01/10	1	585.93	2.1	585.95	584.00	-1	24,757	0.00%
2024/01/09	0	0.00	1.2	586.00	586.00	-1.2	24,846	0.00%
2024/01/08	0	582.00	2.2	582.99	583.00	-2.2	24,802	-0.01%
2024/01/05	2.4	576.35	0	0.00	576.00	2.4	25,025	0.01%
2024/01/04	0	578.00	2	580.00	580.00	-2	25,291	-0.01%
2024/01/03	3.7	578.58	2.9	578.01	578.00	0.8	25,813	0.00%
2024/01/02	0.2	590.13	2	591.49	593.00	-1.8	25,450	-0.01%
2023/12/29	1.5	591.66	0.6	591.16	593.00	0.9	25,432	0.00%
2023/12/28	1.1	591.40	0.4	591.24	593.00	0.8	25,597	0.00%
2023/12/27	0.1	587.77	8.1	589.99	592.00	-8	25,414	-0.03%
2023/12/26	0	585.00	11.2	585.45	586.00	-11.2	25,282	-0.04%
2023/12/22	0.2	580.00	2	581.50	582.00	-1.9	25,464	-0.01%
2023/12/21	8.2	575.76	0	577.00	577.00	8.2	25,591	0.03%
2023/12/20	1.1	584.87	0.1	585.00	585.00	1	25,461	0.00%
2023/12/19	0.2	582.00	5.6	581.29	585.00	-5.4	25,310	-0.02%
2023/12/18	0	578.00	4	584.00	585.00	-4	25,370	-0.02%
2023/12/15	0.1	582.29	6.9	585.72	585.00	-6.8	25,345	-0.03%
2023/12/14	0	0.00	5.2	580.19	582.00	-5.2	24,755	-0.02%
2023/12/13	2	576.51	0	0.00	577.00	2	24,710	0.01%
2023/12/12	0.1	578.19	1.1	579.00	578.00	-1	25,035	0.00%
2023/12/11	0	0.00	0	574.00	574.00	0	24,831	0.00%
2023/12/08	5	575.00	0.1	574.17	570.00	4.9	24,645	0.02%
2023/12/07	1	567.04	0	0.00	566.00	1	24,353	0.00%
2023/12/06	0	0.00	0.1	573.00	570.00	-0.1	24,250	0.00%
2023/12/05	1.3	568.15	0	0.00	570.00	1.3	24,146	0.01%
2023/12/04	0.1	577.00	0	0.00	574.00	0.1	24,120	0.00%
2023/11/30	0.1	572.00	0	0.00	577.00	0.1	23,643	0.00%
2023/11/29	1.2	570.19	0	573.00	574.00	1.2	23,015	0.01%
2023/11/28	0	570.00	1	570.00	575.00	-1	22,828	0.00%
2023/11/27	2.4	568.88	0	0.00	568.00	2.4	23,063	0.01%
2023/11/24	5.4	574.08	1.7	574.42	575.00	3.7	23,006	0.02%
2023/11/23	0	575.44	0	0.00	578.00	0	23,014	0.00%
2023/11/22	3.1	576.96	0.2	576.43	577.00	2.9	22,923	0.01%
2023/11/21	0	0.00	13.6	583.18	585.00	-13.6	22,959	-0.06%
2023/11/20	6.5	576.15	0.5	576.00	577.00	6	22,748	0.03%
2023/11/17	0	580.05	0.5	580.60	580.00	-0.5	22,725	0.00%
2023/11/16	1	579.01	17.3	582.78	583.00	-16.3	22,602	-0.07%
2023/11/15	1.1	579.89	1.3	580.79	581.00	-0.1	22,408	0.00%
2023/11/14	3.2	574.26	0.2	572.54	572.00	3	21,864	0.01%
2023/11/13	3.1	572.33	6.8	576.14	571.00	-3.7	21,885	-0.02%
2023/11/10	0.1	555.00	0	555.00	557.00	0.1	21,625	0.00%
2023/11/09	0	553.00	1.1	556.79	557.00	-1.1	21,644	-0.01%
2023/11/08	0	0.00	4	555.50	556.00	-4	21,773	-0.02%
2023/11/07	0	0.00	1	554.00	555.00	-1	21,811	0.00%
2023/11/06	0.3	553.00	0.3	553.48	550.00	-0.1	21,863	0.00%
2023/11/03	0	547.00	1	546.00	549.00	-1	21,616	0.00%
2023/11/02	1.1	540.93	2.7	543.97	547.00	-1.6	21,676	-0.01%
2023/11/01	1.1	530.96	0	0.00	528.00	1.1	21,426	0.00%
2023/10/31	2.3	530.36	0.1	531.00	529.00	2.3	21,637	0.01%
2023/10/30	0.2	531.96	0	0.00	532.00	0.2	21,635	0.00%
2023/10/27	0	534.65	0	0.00	533.00	0	21,549	0.00%
2023/10/26	2.8	532.51	0	0.00	531.00	2.8	21,691	0.01%
2023/10/25	0	548.50	0.9	549.00	544.00	-0.9	21,530	0.00%
2023/10/24	0.2	543.14	0	543.00	544.00	0.2	21,458	0.00%
2023/10/23	1	543.12	1.1	544.05	544.00	0	21,430	0.00%
2023/10/20	1	547.21	5.6	551.87	556.00	-4.6	21,377	-0.02%
2023/10/19	0.1	545.25	1	547.00	546.00	-0.9	21,032	0.00%
2023/10/18	2.1	542.90	0	0.00	540.00	2.1	21,428	0.01%
2023/10/17	0	548.00	0.2	550.47	551.00	-0.2	21,240	0.00%
2023/10/16	0	544.25	0	0.00	545.00	0	21,309	0.00%
2023/10/13	0	550.75	15.5	552.69	553.00	-15.5	21,326	-0.07%
2023/10/12	0.3	548.91	3.5	549.68	550.00	-3.2	21,037	-0.02%
2023/10/11	0	541.38	2.1	542.46	544.00	-2	20,854	-0.01%
2023/10/06	0.1	530.74	2	530.99	532.00	-1.9	20,500	-0.01%
2023/10/05	1	523.01	1	528.00	528.00	0	20,505	0.00%
2023/10/04	2.3	520.48	0	522.00	520.00	2.3	20,386	0.01%
2023/10/03	0.3	530.06	1	532.00	529.00	-0.7	20,221	0.00%
2023/10/02	2	532.99	2.4	533.00	533.00	-0.4	20,293	0.00%
2023/09/28	1	521.08	0	0.00	523.00	1	20,345	0.01%
2023/09/27	0	522.00	1	521.00	522.00	-1	20,265	0.00%
2023/09/26	2	521.47	0	0.00	519.00	2	20,271	0.01%
2023/09/25	3	524.67	0	0.00	525.00	3	20,079	0.01%
2023/09/22	4.5	523.54	6	523.00	522.00	-1.5	20,171	-0.01%
2023/09/21	3.4	528.55	0	0.00	527.00	3.4	19,970	0.02%
2023/09/20	13.4	536.47	0	537.00	535.00	13.4	19,742	0.07%
2023/09/19	9.2	538.35	0	539.00	538.00	9.2	19,690	0.05%
2023/09/18	10.2	543.77	0	0.00	540.00	10.2	19,827	0.05%
2023/09/15	0	0.00	1	558.00	558.00	-1	19,578	-0.01%
2023/09/14	0	546.00	3	548.65	550.00	-3	19,139	-0.02%
2023/09/13	1	546.00	1	542.00	541.00	0	19,092	0.00%
2023/09/12	0.3	538.28	0.1	538.00	544.00	0.2	19,458	0.00%
2023/09/11	1.2	536.17	0.2	538.33	536.00	1.1	19,647	0.01%
2023/09/08	3.3	536.79	0	0.00	539.00	3.3	19,796	0.02%
2023/09/07	3.1	542.69	0.4	545.00	542.00	2.8	20,476	0.01%
2023/09/06	0	552.80	0	0.00	550.00	0	20,571	0.00%
2023/09/05	0.1	551.08	0	0.00	552.00	0.1	20,653	0.00%
2023/09/01	0.1	549.67	0	0.00	548.00	0.1	21,135	0.00%
2023/08/31	0.1	551.83	0	0.00	549.00	0.1	21,244	0.00%
2023/08/30	0	558.00	1	557.00	555.00	-1	20,850	0.00%
2023/08/29	1	548.03	0	549.00	552.00	1	21,101	0.00%
2023/08/25	2.1	547.62	1	548.00	546.00	1.1	22,536	0.00%
2023/08/24	1.1	559.10	3.1	561.66	564.00	-2.1	22,803	-0.01%
2023/08/23	0	0.00	1.1	551.00	552.00	-1.1	23,325	0.00%
2023/08/22	0	541.00	1	542.00	541.00	-1	24,576	0.00%
2023/08/21	1.2	535.29	0	0.00	537.00	1.2	25,396	0.00%
2023/08/18	0	541.44	0	541.00	539.00	0	25,437	0.00%
2023/08/17	0.1	541.17	3	545.00	544.00	-2.9	25,471	-0.01%
2023/08/16	7.3	538.34	0	0.00	542.00	7.3	25,376	0.03%
2023/08/15	1.1	541.33	0	0.00	542.00	1.1	25,440	0.00%
2023/08/14	0.2	541.96	0	541.00	541.00	0.2	25,923	0.00%
2023/08/11	1.4	549.22	0.1	556.00	546.00	1.3	26,265	0.00%
2023/08/09	0	556.00	0	0.00	554.00	0	26,248	0.00%
2023/08/08	0	554.70	0	0.00	552.00	0	26,315	0.00%
2023/08/07	0.1	559.44	0	0.00	558.00	0.1	26,222	0.00%
2023/08/04	1.2	554.29	0	555.00	554.00	1.2	26,296	0.00%
2023/08/02	0.3	561.34	0.1	560.00	561.00	0.2	26,129	0.00%
2023/08/01	2	565.00	0.2	567.00	567.00	1.8	25,890	0.01%
2023/07/31	0.1	563.94	0	0.00	565.00	0.1	25,744	0.00%
2023/07/28	1	566.01	2	572.00	567.00	-1	25,560	0.00%
2023/07/27	0.1	568.82	2	569.00	569.00	-1.9	25,440	-0.01%
2023/07/26	1.2	564.24	0.2	566.00	566.00	1	25,492	0.00%
2023/07/25	0.1	565.86	46.1	567.00	569.00	-46	25,684	-0.18%
2023/07/24	0.1	561.81	0	0.00	558.00	0.1	25,850	0.00%
2023/07/21	5.6	559.25	0.7	561.84	560.00	4.9	25,950	0.02%
2023/07/20	4.8	581.26	3	583.00	579.00	1.8	25,786	0.01%
2023/07/19	0.2	581.97	3	584.67	581.00	-2.8	25,816	-0.01%
2023/07/18	2.3	582.39	3	583.67	581.00	-0.7	25,858	0.00%
2023/07/17	0.1	587.73	0.2	587.86	591.00	-0.1	25,796	0.00%
2023/07/14	0.1	588.00	7.1	590.27	591.00	-7	25,918	-0.03%
2023/07/13	1.1	589.83	3.3	586.67	585.00	-2.2	25,786	-0.01%
2023/07/12	1.1	574.06	2	577.94	578.00	-1	25,606	0.00%
2023/07/11	0	571.00	1	574.00	577.00	-1	25,648	0.00%
2023/07/10	2	565.01	0	0.00	565.00	2	25,775	0.01%
2023/07/07	0	566.00	1.1	570.69	565.00	-1.1	25,865	0.00%
2023/07/06	6.4	569.20	0.3	568.00	565.00	6.1	25,930	0.02%
2023/07/05	0	0.00	1	586.00	582.00	-1	25,578	0.00%
2023/07/04	0	0.00	3.3	583.82	585.00	-3.3	25,472	-0.01%
2023/06/30	3.1	568.72	0	0.00	576.00	3.1	25,755	0.01%
2023/06/29	0.1	572.01	0	0.00	573.00	0.1	25,697	0.00%
2023/06/28	3.1	572.33	0	573.00	574.00	3	25,703	0.01%
2023/06/27	0	570.33	0	0.00	572.00	0	25,687	0.00%
2023/06/26	0.1	575.18	0	0.00	574.00	0.1	25,597	0.00%
2023/06/21	0.3	580.00	1	585.00	581.00	-0.7	25,510	0.00%
2023/06/20	1	580.05	0	0.00	583.00	1	25,594	0.00%
2023/06/19	1.2	583.14	0.2	583.00	583.00	1	26,029	0.00%
2023/06/16	0.5	585.60	0.1	585.00	589.00	0.4	26,095	0.00%
2023/06/15	0	0.00	0.1	589.00	591.00	-0.1	25,657	0.00%
2023/06/14	3.6	588.58	1	588.00	590.00	2.6	25,753	0.01%
2023/06/13	1.4	591.81	2.3	591.37	593.00	-1	25,726	0.00%
2023/06/12	0	572.00	8.6	573.50	574.00	-8.6	25,178	-0.03%
2023/06/09	0	564.00	1.1	565.91	565.00	-1.1	25,079	0.00%
2023/06/08	3.1	559.58	0	0.00	559.00	3.1	25,120	0.01%
2023/06/07	0	565.55	1.5	566.20	568.00	-1.5	25,136	-0.01%
2023/06/06	0	558.00	1.1	559.75	560.00	-1.1	25,036	0.00%
2023/06/05	1.2	556.00	0	0.00	555.00	1.2	25,107	0.00%
2023/06/02	0.1	558.95	0.1	561.00	562.00	0	25,241	0.00%
2023/06/01	1.2	551.50	0	0.00	551.00	1.2	25,103	0.00%
2023/05/31	3.1	557.41	3.3	559.66	558.00	-0.1	25,083	0.00%
2023/05/30	0	0.00	12.4	566.92	566.00	-12.4	24,007	-0.05%
2023/05/29	1.1	568.60	4.1	569.67	568.00	-3	23,997	-0.01%
2023/05/26	0.4	562.89	15.1	566.20	566.00	-14.7	23,782	-0.06%
2023/05/25	0.1	539.86	26	539.62	543.00	-25.9	22,609	-0.11%
2023/05/23	0	527.71	0	0.00	530.00	0	21,862	0.00%
2023/05/22	0.1	529.00	0.8	530.00	531.00	-0.7	21,870	0.00%
2023/05/19	0	531.00	9	532.09	532.00	-9	22,050	-0.04%
2023/05/18	0.1	528.80	5	529.40	530.00	-5	22,015	-0.02%
2023/05/17	0.1	510.69	12.7	514.04	519.00	-12.6	22,326	-0.06%
2023/05/16	2	505.01	1.4	503.33	505.00	0.7	22,000	0.00%
2023/05/15	0.1	497.61	3	498.00	495.50	-2.9	22,027	-0.01%
2023/05/12	0.1	500.72	0	0.00	496.00	0.1	22,278	0.00%
2023/05/11	0.1	500.72	0	0.00	499.00	0.1	22,285	0.00%
2023/05/10	2.1	500.07	0	0.00	503.00	2.1	22,646	0.01%
2023/05/09	0	506.21	15.4	507.83	510.00	-15.4	22,723	-0.07%
2023/05/08	0.2	503.00	0	505.00	504.00	0.2	22,966	0.00%
2023/05/05	0.1	499.61	0.2	500.50	500.00	-0.1	23,305	0.00%
2023/05/04	10.1	498.01	0	0.00	498.00	10.1	23,897	0.04%
2023/05/03	0	498.25	0	0.00	496.00	0	24,239	0.00%
2023/05/02	0	0.00	1	502.00	501.00	-1	25,256	0.00%
2023/04/28	1.1	499.51	0	0.00	502.00	1.1	27,073	0.00%
2023/04/27	1.2	491.14	0	0.00	493.50	1.2	27,121	0.00%
2023/04/26	1.5	493.77	1	492.00	491.50	0.5	27,201	0.00%
2023/04/25	16	500.13	0	501.00	498.00	15.9	27,974	0.06%
2023/04/24	2.2	507.02	0	0.00	507.00	2.2	27,708	0.01%
2023/04/21	1.2	517.00	0.1	514.00	511.00	1.1	27,776	0.00%
2023/04/20	2.2	513.17	0	0.00	513.00	2.2	27,903	0.01%
2023/04/19	1.4	513.72	0	0.00	510.00	1.4	28,393	0.00%
2023/04/18	1.1	515.13	1	517.00	515.00	0.1	28,390	0.00%
2023/04/17	1.1	516.00	6	515.33	520.00	-5	28,529	-0.02%
2023/04/14	0	517.25	1	519.00	516.00	-1	28,605	0.00%
2023/04/13	13.7	512.09	0	0.00	510.00	13.7	28,552	0.05%
2023/04/12	2.2	518.10	0.1	520.00	520.00	2.1	28,488	0.01%
2023/04/11	0	525.77	0	525.00	524.00	0	28,475	0.00%
2023/04/06	3	529.00	0	0.00	530.00	3	28,691	0.01%
2023/03/31	0	0.00	1.1	536.86	533.00	-1.1	28,682	0.00%
2023/03/30	1	536.00	1.3	534.74	535.00	-0.3	28,524	0.00%
2023/03/29	0	527.00	0	0.00	530.00	0	28,807	0.00%
2023/03/28	5	524.00	0	0.00	525.00	5	29,037	0.02%
2023/03/27	0.1	532.76	0.3	532.67	531.00	-0.2	29,101	0.00%
2023/03/24	0.5	536.16	7	539.00	539.00	-6.5	29,626	-0.02%
2023/03/23	0.3	535.01	1.6	534.99	538.00	-1.3	29,664	0.00%
2023/03/22	0.1	526.67	10.7	529.16	533.00	-10.6	29,729	-0.04%
2023/03/21	1.1	515.86	2	514.50	517.00	-0.9	29,578	0.00%
2023/03/20	0.1	513.00	0	0.00	512.00	0.1	29,623	0.00%
2023/03/17	0	0.00	3.2	515.97	518.00	-3.2	29,857	-0.01%
2023/03/16	2	505.02	7	506.86	505.00	-5	29,759	-0.02%
2023/03/15	2.1	512.97	0	0.00	511.00	2.1	30,002	0.01%
2023/03/14	5.3	510.45	0	0.00	510.00	5.3	30,291	0.02%
2023/03/13	1	511.05	0	0.00	516.00	1	30,423	0.00%
2023/03/10	10.6	512.46	0	0.00	513.00	10.6	30,537	0.03%
2023/03/09	0	523.25	0.1	524.00	522.00	-0.1	30,832	0.00%
2023/03/07	0	521.00	0.1	524.00	524.00	-0.1	31,652	0.00%
2023/03/06	2	519.01	1	523.00	521.00	1	31,886	0.00%
2023/03/03	1	518.99	1	516.00	516.00	0	32,186	0.00%
2023/03/02	0.1	519.00	0	0.00	519.00	0.1	32,254	0.00%
2023/03/01	0.3	517.37	9.1	520.22	522.00	-8.8	32,536	-0.03%
2023/02/24	2	511.03	0	0.00	511.00	2	32,498	0.01%
2023/02/22	1.3	506.29	0.1	507.00	507.00	1.2	32,473	0.00%
2023/02/21	4.2	513.09	1	514.00	516.00	3.2	32,815	0.01%
2023/02/20	2.1	512.18	2	514.00	517.00	0.1	34,018	0.00%
2023/02/17	12.3	518.42	0.1	517.00	518.00	12.2	35,571	0.03%
2023/02/16	0	526.00	1	529.00	528.00	-1	36,136	0.00%
2023/02/15	14.9	525.57	1	524.00	525.00	13.9	36,969	0.04%
2023/02/14	7	543.43	4.4	544.95	545.00	2.6	36,474	0.01%
2023/02/13	0	539.00	10.5	539.05	541.00	-10.5	36,980	-0.03%
2023/02/10	0	0.00	0.6	542.00	545.00	-0.6	37,131	0.00%
2023/02/09	0	0.00	0.1	538.00	540.00	-0.1	37,247	0.00%
2023/02/08	0.1	538.00	2.3	538.48	540.00	-2.2	37,407	-0.01%
2023/02/07	3.1	524.67	1	524.00	523.00	2.1	37,484	0.01%
2023/02/06	5	529.07	1	530.00	526.00	4	37,468	0.01%
2023/02/03	4	539.49	12.2	539.98	542.00	-8.1	37,646	-0.02%
2023/02/02	2.2	538.95	7	539.34	540.00	-4.8	37,759	-0.01%
2023/02/01	5.1	526.03	2.8	528.82	530.00	2.3	37,711	0.01%
2023/01/31	7.6	525.57	3	524.00	522.00	4.6	37,910	0.01%
2023/01/30	1.1	541.55	45.9	538.67	543.00	-44.8	37,683	-0.12%
2023/01/17	0	0.00	4.1	502.72	503.00	-4.1	36,883	-0.01%
2023/01/16	0	0.00	18.1	504.24	505.00	-18.1	37,198	-0.05%
2023/01/13	0	0.00	11.6	503.02	500.00	-11.6	37,224	-0.03%
2023/01/12	0	487.00	3.1	486.61	486.50	-3.1	36,813	-0.01%
2023/01/11	0.1	482.50	1.1	483.05	484.50	-1.1	37,236	0.00%
2023/01/10	0	0.00	8.2	485.05	486.00	-8.2	37,553	-0.02%
2023/01/09	1.1	478.41	10.4	475.13	481.00	-9.3	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	0	0.00	1	458.00	458.50	-1	38,114	0.00%
2023/01/04	0	452.00	1	453.00	449.50	-1	38,613	0.00%
2023/01/03	2.1	444.76	2	447.25	453.00	0.1	39,888	0.00%
2022/12/30	1	453.50	4	454.00	448.50	-3	40,170	-0.01%
2022/12/29	1	443.00	2	445.00	446.00	-1	40,314	0.00%
2022/12/28	6.6	449.63	2.4	448.40	451.00	4.2	40,705	0.01%
2022/12/27	0.1	461.50	1	462.00	457.00	-0.9	40,835	0.00%
2022/12/26	1	454.03	1	456.50	456.50	0	41,264	0.00%
2022/12/23	5.8	456.95	0	0.00	455.00	5.8	41,920	0.01%
2022/12/22	2	467.25	4	467.63	468.00	-2	42,189	0.00%
2022/12/21	2.1	460.03	0	0.00	459.00	2.1	42,527	0.00%
2022/12/20	8.3	457.83	2	466.25	457.50	6.3	42,340	0.01%
2022/12/19	4	466.25	0	0.00	466.50	4	42,359	0.01%
2022/12/16	5.5	467.73	2.1	467.07	471.00	3.4	42,503	0.01%
2022/12/14	2	478.99	8	478.63	480.50	-6	42,204	-0.01%
2022/12/13	2.5	473.98	0	476.00	471.50	2.5	42,024	0.01%
2022/12/12	7.2	474.93	2	475.52	475.00	5.1	41,755	0.01%
2022/12/09	1.1	477.62	5.2	480.69	481.50	-4.1	42,057	-0.01%
2022/12/08	4.3	470.78	1	472.00	471.50	3.3	42,010	0.01%
2022/12/07	2.2	477.40	4	479.65	475.00	-1.9	41,933	0.00%
2022/12/06	6.2	484.13	5	484.00	478.00	1.2	41,599	0.00%
2022/12/05	2.1	493.04	1	491.50	489.00	1.1	41,283	0.00%
2022/12/02	3.1	493.68	0	0.00	492.50	3.1	41,276	0.01%
2022/12/01	0.7	502.76	9.2	504.12	498.50	-8.5	41,382	-0.02%
2022/11/30	1	485.01	1	490.00	490.00	0	40,964	0.00%
2022/11/29	1.5	480.52	5.1	480.64	487.00	-3.6	40,277	-0.01%
2022/11/28	5.4	484.10	2	485.75	480.50	3.4	40,140	0.01%
2022/11/25	2	495.75	7.2	497.10	498.00	-5.1	40,144	-0.01%
2022/11/24	0.2	494.08	5.4	494.66	496.00	-5.2	40,134	-0.01%
2022/11/23	4.1	494.45	1.6	492.28	492.00	2.5	40,081	0.01%
2022/11/22	0	479.58	5.6	487.97	491.00	-5.5	39,966	-0.01%
2022/11/21	3.5	484.28	1	488.00	482.00	2.5	39,560	0.01%
2022/11/18	7.1	492.57	5.3	489.42	487.00	1.8	39,221	0.00%
2022/11/17	4.2	480.36	3	479.87	485.00	1.2	38,864	0.00%
2022/11/16	10.3	488.36	2.7	489.47	487.00	7.6	38,432	0.02%
2022/11/15	15.5	476.38	18.8	474.52	480.00	-3.2	37,352	-0.01%
2022/11/14	0.4	444.94	0.1	445.00	445.00	0.3	35,699	0.00%
2022/11/11	0.1	438.90	26.3	439.38	441.50	-26.3	34,964	-0.08%
2022/11/10	5.2	407.86	1	410.00	407.50	4.2	34,084	0.01%
2022/11/09	1.1	413.42	6.5	409.64	417.00	-5.4	33,896	-0.02%
2022/11/08	2.7	395.48	3	397.50	399.00	-0.3	33,380	0.00%
2022/11/07	0.2	389.57	9	390.50	390.00	-8.8	33,175	-0.03%
2022/11/04	0	381.00	0.1	382.00	382.00	-0.1	32,981	0.00%
2022/11/03	4	385.01	3.1	385.81	384.00	0.9	32,855	0.00%
2022/11/02	1.1	390.64	4.2	392.81	395.00	-3.1	32,546	-0.01%
2022/11/01	2	389.54	7.2	389.99	391.50	-5.2	32,493	-0.02%
2022/10/31	7	389.29	5.2	386.57	390.00	1.9	32,349	0.01%
2022/10/28	6.2	379.65	2	379.75	379.50	4.2	32,143	0.01%
2022/10/27	0.3	386.77	13	385.12	385.50	-12.7	31,934	-0.04%
2022/10/26	5.1	374.04	11.1	377.19	376.00	-6	31,837	-0.02%
2022/10/25	26.2	376.38	7	375.93	371.00	19.2	31,259	0.06%
2022/10/24	6.2	390.21	1	391.50	387.00	5.2	30,471	0.02%
2022/10/21	7.4	393.77	9	395.28	389.50	-1.6	30,258	-0.01%
2022/10/20	10.4	388.24	3	390.67	397.50	7.4	29,946	0.02%
2022/10/19	15.5	397.90	5	398.40	395.50	10.5	29,365	0.04%
2022/10/18	7.1	402.91	12.1	402.59	407.00	-5	28,847	-0.02%
2022/10/17	7.1	398.98	1	399.00	397.00	6.1	28,600	0.02%
2022/10/14	5	412.09	8.5	413.55	412.00	-3.5	28,282	-0.01%
2022/10/13	8.2	399.21	4.1	401.08	395.00	4.1	27,964	0.01%
2022/10/12	9	398.65	1	397.50	397.50	8	27,663	0.03%
2022/10/11	13.7	406.86	4	405.00	401.50	9.7	27,423	0.04%
2022/10/07	0.2	443.43	0	0.00	438.00	0.2	26,691	0.00%
2022/10/06	0.3	449.00	1	449.99	451.00	-0.7	26,693	0.00%
2022/10/05	0.2	446.23	2	447.25	445.00	-1.8	26,921	-0.01%
2022/10/04	0.3	429.03	3.5	429.74	429.00	-3.1	26,530	-0.01%
2022/10/03	3.7	418.97	0	0.00	417.00	3.7	26,223	0.01%
2022/09/30	9.6	424.37	2	425.00	422.00	7.6	26,254	0.03%
2022/09/29	2.1	437.66	0	0.00	435.00	2.1	26,253	0.01%
2022/09/28	3.8	440.40	2	439.75	438.00	1.8	26,244	0.01%
2022/09/27	1.2	448.69	0	0.00	448.00	1.2	26,506	0.00%
2022/09/26	13.6	446.45	1.1	448.64	446.50	12.5	26,962	0.05%
2022/09/23	2.6	457.13	0	0.00	455.00	2.6	27,451	0.01%
2022/09/22	2.5	460.19	0	0.00	464.50	2.5	27,727	0.01%
2022/09/21	2.2	470.78	2	470.00	471.00	0.2	27,741	0.00%
2022/09/20	1	470.50	3	477.00	476.50	-2	27,593	-0.01%
2022/09/19	6.3	467.84	1	468.00	467.00	5.3	27,894	0.02%
2022/09/16	5.3	469.87	0	473.00	472.00	5.3	28,073	0.02%
2022/09/15	4.3	477.79	0	0.00	476.50	4.3	28,147	0.02%
2022/09/14	4.2	481.01	0	0.00	480.00	4.2	28,278	0.01%
2022/09/13	0.3	491.70	2	493.00	493.00	-1.7	28,455	-0.01%
2022/09/12	0	0.00	7	489.93	486.50	-7	28,749	-0.02%
2022/09/08	2.2	473.13	2	474.01	475.00	0.2	29,113	0.00%
2022/09/07	8.7	475.04	2	475.50	472.50	6.7	29,096	0.02%
2022/09/06	0	489.20	0	0.00	489.00	0	29,112	0.00%
2022/09/02	1.6	486.28	0	0.00	485.00	1.6	29,720	0.01%
2022/09/01	9.7	491.71	0	0.00	490.50	9.7	29,578	0.03%
2022/08/31	0	0.00	1	502.00	505.00	-1	29,198	0.00%
2022/08/30	22.3	497.47	3	498.00	496.00	19.3	28,856	0.07%
2022/08/29	10.3	498.62	0	497.00	498.50	10.3	28,778	0.04%
2022/08/26	1.1	512.09	0	0.00	512.00	1.1	28,629	0.00%
2022/08/25	1.5	508.67	1	508.00	508.00	0.5	28,769	0.00%
2022/08/24	2.1	503.60	3	503.00	503.00	-0.9	29,098	0.00%
2022/08/23	1.1	504.06	1	503.00	504.00	0.1	30,061	0.00%
2022/08/22	0.1	511.77	0	0.00	510.00	0.1	30,315	0.00%
2022/08/19	2	520.52	0.1	520.00	519.00	1.9	30,432	0.01%
2022/08/18	2	520.00	0	0.00	520.00	2	30,670	0.01%
2022/08/17	1	523.02	10	525.20	527.00	-9	30,742	-0.03%
2022/08/16	1.1	524.90	12	524.17	525.00	-10.9	30,586	-0.04%
2022/08/15	1	524.00	7.3	521.54	523.00	-6.3	30,524	-0.02%
2022/08/12	0.3	514.25	1.1	515.03	517.00	-0.7	30,547	0.00%
2022/08/11	0	0.00	1	512.00	514.00	-1	30,704	0.00%
2022/08/10	7.1	500.72	1	501.00	500.00	6.1	30,818	0.02%
2022/08/09	5.1	505.86	0.6	506.00	510.00	4.5	30,879	0.01%
2022/08/08	3.2	511.94	0	0.00	512.00	3.2	30,879	0.01%
2022/08/05	0.1	513.00	4.9	511.15	516.00	-4.8	31,041	-0.02%
2022/08/04	0	0.00	6	500.17	500.00	-6	31,033	-0.02%
2022/08/03	0.1	496.07	4	496.75	501.00	-3.9	31,051	-0.01%
2022/08/02	15.6	490.73	0	0.00	492.00	15.6	31,285	0.05%
2022/08/01	3	501.36	1	506.00	504.00	2	31,013	0.01%
2022/07/29	0.1	507.59	9	508.22	509.00	-8.9	31,151	-0.03%
2022/07/28	2	507.48	9.7	506.75	501.00	-7.7	31,006	-0.02%
2022/07/27	0	499.00	0.1	493.19	502.00	0	30,718	0.00%
2022/07/26	2	498.16	2.2	498.95	495.00	-0.1	30,869	0.00%
2022/07/25	2	499.00	0	0.00	499.50	2	31,179	0.01%
2022/07/22	2	502.49	5	503.00	503.00	-3	31,681	-0.01%
2022/07/21	3.1	495.43	3	496.33	501.00	0.1	32,190	0.00%
2022/07/20	2.1	498.94	4.1	499.20	495.00	-2	32,415	-0.01%
2022/07/19	5.2	488.08	1	489.00	491.00	4.2	32,545	0.01%
2022/07/18	4	491.13	2	493.29	495.50	2	32,701	0.01%
2022/07/15	3.5	480.33	5.3	488.63	492.50	-1.8	32,356	-0.01%
2022/07/14	2.1	466.22	0.1	475.50	475.00	2	31,952	0.01%
2022/07/13	0.3	470.89	4.2	470.30	470.50	-3.9	31,697	-0.01%
2022/07/12	0	451.50	1	456.00	449.50	-1	31,226	0.00%
2022/07/11	0	0.00	0.2	465.67	462.00	-0.2	31,311	0.00%
2022/07/08	1	465.96	2.2	466.34	467.00	-1.2	31,263	0.00%
2022/07/07	0.1	455.00	3.6	452.22	457.50	-3.5	31,229	-0.01%
2022/07/06	0.3	438.12	1.1	436.09	435.50	-0.8	30,937	0.00%
2022/07/05	3.2	440.23	1	441.98	446.00	2.1	30,873	0.01%
2022/07/04	0.6	446.97	6.1	446.57	440.00	-5.5	30,506	-0.02%
2022/07/01	10.8	459.90	2.5	461.64	453.50	8.4	30,347	0.03%
2022/06/30	17.1	481.50	4	478.50	476.00	13.1	29,946	0.04%
2022/06/29	1.2	494.13	0	0.00	491.00	1.2	29,671	0.00%
2022/06/28	0.5	499.22	0	0.00	497.50	0.5	29,540	0.00%
2022/06/27	2	497.50	3.1	502.04	498.50	-1.1	29,972	0.00%
2022/06/24	2.2	487.47	2	490.25	486.50	0.2	29,589	0.00%
2022/06/23	4	487.34	12	485.96	485.50	-8	29,563	-0.03%
2022/06/22	15.5	496.50	4.2	499.15	494.50	11.3	29,273	0.04%
2022/06/21	3.2	501.20	3.1	501.36	505.00	0	29,091	0.00%
2022/06/20	3.4	497.99	22	496.41	498.00	-18.7	28,969	-0.06%
2022/06/17	13.3	501.45	0.1	504.57	501.00	13.2	28,737	0.05%
2022/06/16	7.1	509.02	0.1	513.00	508.00	7	28,369	0.02%
2022/06/15	16.3	510.67	0.1	512.00	509.00	16.2	28,692	0.06%
2022/06/14	6.1	510.20	0.1	511.00	513.00	6	29,113	0.02%
2022/06/13	28.4	516.53	0.1	517.00	516.00	28.3	29,231	0.10%
2022/06/10	3.4	531.17	0	0.00	530.00	3.4	29,915	0.01%
2022/06/09	1.4	538.51	1.1	540.91	541.00	0.3	30,121	0.00%
2022/06/08	0.4	542.16	0.1	542.33	544.00	0.3	30,495	0.00%
2022/06/07	0.5	536.00	0.1	535.00	535.00	0.4	30,939	0.00%
2022/06/06	0.2	541.33	0	542.00	540.00	0.1	31,482	0.00%
2022/06/02	1.2	540.36	0	0.00	540.00	1.2	32,503	0.00%
2022/06/01	2.2	551.09	3	554.00	549.00	-0.8	33,586	0.00%
2022/05/31	0.1	545.00	3.3	555.25	560.00	-3.2	34,031	-0.01%
2022/05/30	1	544.00	11.1	541.25	547.00	-10.1	33,392	-0.03%
2022/05/27	0.1	526.06	8.5	526.06	530.00	-8.4	33,493	-0.02%
2022/05/26	12.1	516.25	1	521.00	514.00	11.1	34,140	0.03%
2022/05/25	0.3	524.67	0.1	522.00	524.00	0.2	35,151	0.00%
2022/05/24	2.5	524.81	3	523.00	520.00	-0.5	36,006	0.00%
2022/05/23	1.1	529.09	0	0.00	528.00	1.1	36,242	0.00%
2022/05/20	0	529.00	2.1	529.00	530.00	-2	36,525	-0.01%
2022/05/19	4.2	522.30	0	0.00	522.00	4.2	36,544	0.01%
2022/05/18	0.4	536.63	9.1	536.67	538.00	-8.7	36,409	-0.02%
2022/05/17	0.1	531.00	15	527.40	530.00	-15	36,201	-0.04%
2022/05/16	1.2	520.13	3.5	522.69	520.00	-2.4	36,213	-0.01%
2022/05/13	8.3	509.89	0	0.00	511.00	8.3	36,226	0.02%
2022/05/12	10.1	509.73	3	516.00	505.00	7.1	36,205	0.02%
2022/05/11	1.3	520.11	2.1	520.95	521.00	-0.8	36,111	0.00%
2022/05/10	8.3	512.38	16.2	507.09	518.00	-7.9	36,236	-0.02%
2022/05/09	4	521.11	0	0.00	520.00	4	36,043	0.01%
2022/05/06	7.6	528.11	0.2	530.00	528.00	7.4	36,311	0.02%
2022/05/05	0.3	541.96	7.1	542.70	542.00	-6.8	36,719	-0.02%
2022/05/04	6.1	530.55	0.1	534.50	534.00	6	36,878	0.02%
2022/05/03	1.3	533.29	0	0.00	531.00	1.3	37,474	0.00%
2022/04/29	0.1	540.11	0.1	541.00	538.00	0	37,822	0.00%
2022/04/28	5.8	528.33	2.2	529.55	531.00	3.6	38,037	0.01%
2022/04/27	14.6	529.49	2.4	531.45	526.00	12.2	38,056	0.03%
2022/04/26	4.8	547.55	1.1	544.18	546.00	3.7	37,799	0.01%
2022/04/25	13.1	547.77	3.2	548.37	547.00	9.9	37,929	0.03%
2022/04/22	7.9	558.19	2	558.00	558.00	5.9	38,201	0.02%
2022/04/21	3.3	569.14	0.1	568.00	565.00	3.2	39,298	0.01%
2022/04/20	0.2	566.16	8	569.00	570.00	-7.8	39,626	-0.02%
2022/04/19	1.2	564.28	0.1	566.00	565.00	1.1	39,813	0.00%
2022/04/18	0.2	562.53	0	0.00	561.00	0.2	40,089	0.00%
2022/04/15	3.1	563.60	0	564.00	562.00	3.1	40,464	0.01%
2022/04/14	0	577.00	1	575.00	573.00	-1	40,632	0.00%
2022/04/13	5.1	571.04	4.2	569.22	573.00	0.9	41,201	0.00%
2022/04/12	3.6	557.55	1.7	562.27	557.00	2	41,763	0.00%
2022/04/11	13.3	560.09	0	0.00	558.00	13.3	42,575	0.03%
2022/04/08	2.2	567.39	1.4	569.43	567.00	0.8	43,114	0.00%
2022/04/07	20.7	570.37	0	572.00	566.00	20.7	42,975	0.05%
2022/04/06	5.4	578.47	0	0.00	578.00	5.4	42,670	0.01%
2022/04/01	3.7	585.61	0	0.00	589.00	3.7	42,608	0.01%
2022/03/31	0.2	595.34	23	596.26	597.00	-22.8	42,383	-0.05%
2022/03/30	0.2	598.00	18.7	598.07	600.00	-18.5	42,190	-0.04%
2022/03/29	1.1	585.00	1	587.00	589.00	0.1	41,780	0.00%
2022/03/28	9.9	583.49	1	582.00	584.00	8.9	41,696	0.02%
2022/03/25	1.3	595.80	1.4	596.39	598.00	-0.1	41,541	0.00%
2022/03/24	0.1	588.73	1.4	589.79	591.00	-1.3	41,462	0.00%
2022/03/23	0.1	588.49	4.1	588.71	590.00	-4	41,530	-0.01%
2022/03/22	5.2	583.55	2.1	581.10	583.00	3.1	41,462	0.01%
2022/03/21	1.1	586.91	1.2	585.19	586.00	0	41,489	0.00%
2022/03/18	3.2	580.59	1.2	581.33	581.00	2	41,509	0.00%
2022/03/17	5	579.60	7.8	578.14	582.00	-2.8	41,034	-0.01%
2022/03/16	18	556.19	0	0.00	558.00	18	40,193	0.04%
2022/03/15	22.3	559.81	0	0.00	558.00	22.3	39,654	0.06%
2022/03/14	0.4	574.05	0	0.00	572.00	0.4	38,771	0.00%
2022/03/11	7.9	576.51	1.1	579.90	575.00	6.9	38,519	0.02%
2022/03/10	7.2	587.00	1.3	587.19	587.00	5.9	38,267	0.02%
2022/03/09	3.7	569.36	4.3	571.06	568.00	-0.5	37,892	0.00%
2022/03/08	7	565.07	4.9	563.84	563.00	2.1	37,776	0.01%
2022/03/07	36.1	578.02	0	0.00	576.00	36.1	36,818	0.10%
2022/03/04	12.3	595.35	0	0.00	595.00	12.3	36,413	0.03%
2022/03/03	1.4	603.09	0	0.00	602.00	1.4	35,872	0.00%
2022/03/02	7.3	601.48	1	603.00	601.00	6.3	35,752	0.02%
2022/03/01	12.3	600.69	15.6	604.96	604.00	-3.3	35,275	-0.01%
2022/02/25	19	604.39	1	608.03	604.00	18	34,503	0.05%
2022/02/24	30.2	609.57	1	606.00	604.00	29.2	33,345	0.09%
2022/02/23	4.3	626.03	0	0.00	625.00	4.3	32,459	0.01%
2022/02/22	8.3	627.00	5	627.00	627.00	3.3	32,519	0.01%
2022/02/21	2.4	633.58	0	0.00	632.00	2.4	32,286	0.01%
2022/02/18	1.2	638.23	0	0.00	637.00	1.2	32,218	0.00%
2022/02/16	0.1	644.00	0	643.00	646.00	0.1	32,177	0.00%
2022/02/15	0.2	635.53	0	638.00	633.00	0.1	32,021	0.00%
2022/02/14	1	636.13	3	637.33	637.00	-2	31,963	-0.01%
2022/02/11	2.1	646.98	1.1	649.76	650.00	1.1	31,766	0.00%
2022/02/10	2	639.00	1.1	648.72	649.00	0.9	31,980	0.00%
2022/02/09	0.2	632.43	0	0.00	633.00	0.2	31,733	0.00%
2022/02/08	1.2	640.09	1	628.12	628.00	0.2	31,787	0.00%
2022/02/07	0.2	636.36	0	640.00	635.00	0.2	31,425	0.00%
2022/01/26	1.1	636.36	1	640.00	636.00	0.1	30,649	0.00%
2022/01/25	6.1	639.20	1	640.00	641.00	5.1	30,403	0.02%
2022/01/24	5.1	639.67	6.1	644.94	653.00	-1	29,800	0.00%
2022/01/21	9.5	641.81	2	641.50	641.00	7.4	29,444	0.03%
2022/01/20	3.7	651.26	1.2	650.23	651.00	2.5	28,894	0.01%
2022/01/19	2.4	654.70	5	655.20	654.00	-2.6	28,369	-0.01%
2022/01/18	8.8	669.92	0.1	663.34	662.00	8.6	28,030	0.03%
2022/01/17	1.4	680.41	3.3	681.78	683.00	-1.9	27,585	-0.01%
2022/01/14	5.2	668.22	18.2	669.18	672.00	-13	26,825	-0.05%
2022/01/13	1.1	657.11	11	659.73	661.00	-9.9	25,511	-0.04%
2022/01/12	0	652.50	6.6	656.52	660.00	-6.6	25,150	-0.03%
2022/01/11	6.1	643.50	0	0.00	651.00	6.1	24,793	0.02%
2022/01/10	1.2	642.21	1	640.00	643.00	0.2	24,559	0.00%
2022/01/07	211.1	642.97	2	635.50	634.00	209.1	24,807	0.84%	大買/鉅額交易
2022/01/06	233.2	640.27	1.1	639.05	644.00	232.2	24,402	0.95%	大買/鉅額交易
2022/01/05	172.3	652.25	10.2	654.95	650.00	162.1	23,830	0.68%	大買/鉅額交易
2022/01/04	10.1	649.03	19.5	652.20	656.00	-9.4	23,113	-0.04%
2022/01/03	0.1	629.55	24.6	627.24	631.00	-24.5	22,096	-0.11%
2021/12/30	0.4	615.83	1.3	617.46	615.00	-0.9	21,411	0.00%
2021/12/29	2.1	617.88	1.2	616.10	616.00	0.9	21,625	0.00%
2021/12/28	0	0.00	3.6	611.94	615.00	-3.6	21,780	-0.02%
2021/12/27	0	607.00	1	609.00	606.00	-1	21,565	0.00%
2021/12/24	0.1	604.62	0	0.00	604.00	0.1	21,905	0.00%
2021/12/22	0.1	600.00	0	0.00	600.00	0.1	22,772	0.00%
2021/12/21	0.2	597.76	0	0.00	597.00	0.2	22,887	0.00%
2021/12/20	2.1	598.11	0.1	600.00	598.00	2	22,928	0.01%
2021/12/16	0	0.00	1	605.00	605.00	-1	22,810	0.00%
2021/12/15	2	599.00	0	0.00	600.00	2	23,123	0.01%
2021/12/14	1.2	598.11	0	0.00	599.00	1.2	23,438	0.00%
2021/12/13	1	606.00	0	0.00	601.00	1	23,437	0.00%
2021/12/10	0	604.00	0	604.00	605.00	0	23,532	0.00%
2021/12/09	0.1	603.00	1	603.00	608.00	-1	23,598	0.00%
2021/12/08	0	0.00	0.4	609.00	602.00	-0.4	23,667	0.00%
2021/12/07	3	598.67	0	0.00	607.00	3	23,591	0.01%
2021/12/06	2	602.06	0.2	605.00	600.00	1.9	23,593	0.01%
2021/12/03	0	0.00	0.3	609.00	608.00	-0.3	23,830	0.00%
2021/12/02	0	0.00	5.4	611.50	615.00	-5.4	23,887	-0.02%
2021/12/01	0.2	600.71	0.1	602.00	600.00	0.1	24,062	0.00%
2021/11/30	1.1	594.91	0	0.00	596.00	1.1	24,563	0.00%
2021/11/26	2.4	594.05	0	0.00	596.00	2.4	24,042	0.01%
2021/11/25	1.2	602.17	0	0.00	603.00	1.2	24,477	0.00%
2021/11/24	1.1	603.27	0	0.00	603.00	1.1	24,888	0.00%
2021/11/22	30.1	616.00	0	617.00	615.00	30.1	25,405	0.12%
2021/11/19	0	0.00	3.1	618.33	618.00	-3.1	25,525	-0.01%
2021/11/18	1	610.97	1	613.00	613.00	0	25,347	0.00%
2021/11/17	0	610.00	0.4	610.00	610.00	-0.4	25,574	0.00%
2021/11/16	0.2	609.62	0.1	609.00	610.00	0.2	26,005	0.00%
2021/11/15	0	0.00	1	608.97	608.00	-1	26,303	0.00%
2021/11/12	0.1	603.17	0	0.00	604.00	0.1	26,772	0.00%
2021/11/11	0.1	603.00	1	604.00	606.00	-0.9	27,033	0.00%
2021/11/10	0	0.00	0.3	611.00	612.00	-0.3	27,047	0.00%
2021/11/09	1	610.00	7.6	612.65	611.00	-6.6	27,155	-0.02%
2021/11/08	0	0.00	1.2	601.67	602.00	-1.2	26,754	0.00%
2021/11/05	3	599.00	5	597.20	600.00	-2	26,758	-0.01%
2021/11/04	3.4	587.67	0	0.00	587.00	3.4	26,490	0.01%
2021/11/03	5	595.00	5	592.00	592.00	0	26,481	0.00%
2021/11/02	0	594.00	1	592.00	592.00	-1	26,538	0.00%
2021/11/01	1	590.00	0	0.00	590.00	1	26,537	0.00%
2021/10/27	0	0.00	2	595.50	599.00	-2	26,672	-0.01%
2021/10/25	0	0.00	0.1	595.00	593.00	-0.1	26,792	0.00%
2021/10/22	0	0.00	0.1	594.00	600.00	-0.1	27,115	0.00%
2021/10/20	1	598.00	0	0.00	598.00	1	27,268	0.00%
2021/10/19	0.1	595.00	2	598.50	600.00	-1.9	27,250	-0.01%
2021/10/15	0.1	587.00	10.2	594.87	600.00	-10.1	27,505	-0.04%
2021/10/14	0.2	575.00	1	575.00	573.00	-0.8	26,875	0.00%
2021/10/13	1.2	571.22	0	0.00	571.00	1.2	27,320	0.00%
2021/10/12	1.2	568.83	0	0.00	575.00	1.2	27,970	0.00%
2021/10/08	57	579.86	0.1	577.00	575.00	56.9	27,894	0.20%
2021/10/07	0	0.00	4.1	579.49	580.00	-4.1	28,229	-0.01%
2021/10/06	1.2	566.28	0	0.00	571.00	1.2	28,639	0.00%
2021/10/05	4.5	566.52	0	0.00	572.00	4.5	28,619	0.02%
2021/10/04	2.9	570.08	0	571.00	572.00	2.9	28,539	0.01%
2021/10/01	1.9	573.47	1	572.00	574.00	0.9	28,542	0.00%
2021/09/30	2.3	579.77	0	0.00	580.00	2.3	28,214	0.01%
2021/09/29	12.5	580.48	2	577.00	580.00	10.5	27,922	0.04%
2021/09/28	1	594.00	0	596.00	594.00	1	27,582	0.00%
2021/09/27	0	0.00	1.1	601.81	602.00	-1.1	27,608	0.00%
2021/09/24	1.2	592.23	1	595.00	598.00	0.2	27,588	0.00%
2021/09/23	2.1	589.60	0	0.00	588.00	2.1	27,724	0.01%
2021/09/22	8.4	586.31	0	0.00	586.00	8.4	27,840	0.03%
2021/09/17	0.1	606.00	1	606.00	600.00	-1	27,413	0.00%
2021/09/16	2.1	603.00	1	601.00	600.00	1.1	27,048	0.00%
2021/09/15	0	610.00	0	0.00	607.00	0	26,949	0.00%
2021/09/14	0	614.00	0.2	614.00	613.00	-0.2	27,131	0.00%
2021/09/13	1	615.00	0	0.00	615.00	1	27,354	0.00%
2021/09/10	0	0.00	0.1	620.45	622.00	-0.1	27,838	0.00%
2021/09/09	1	613.00	0.2	617.33	619.00	0.9	28,111	0.00%
2021/09/08	1.1	617.94	1.1	622.85	619.00	0	28,180	0.00%
2021/09/07	1	628.00	0	0.00	623.00	1	27,980	0.00%
2021/09/06	0.1	628.50	6.4	628.26	631.00	-6.3	27,971	-0.02%
2021/09/03	0	0.00	10.8	618.29	620.00	-10.8	27,449	-0.04%
2021/09/02	0	613.00	3.5	612.01	607.00	-3.5	27,066	-0.01%
2021/09/01	1	610.00	1	612.89	613.00	0	26,999	0.00%
2021/08/31	0	0.00	3.3	604.36	614.00	-3.3	26,721	-0.01%
2021/08/30	0.1	599.00	23.9	600.68	605.00	-23.8	26,128	-0.09%
2021/08/27	0	0.00	2.1	597.00	599.00	-2.1	25,782	-0.01%
2021/08/26	2.2	599.30	5.5	594.18	594.00	-3.3	25,682	-0.01%
2021/08/25	0.1	581.64	3	580.67	585.00	-2.9	25,316	-0.01%
2021/08/24	0.3	573.00	0.1	574.00	572.00	0.2	25,155	0.00%
2021/08/23	2	569.00	3	568.33	566.00	-1	25,251	0.00%
2021/08/20	2.1	555.13	0.1	558.00	552.00	2.1	25,175	0.01%
2021/08/19	8.4	562.57	2.1	561.05	559.00	6.3	25,451	0.02%
2021/08/18	5.4	570.66	1	571.00	574.00	4.4	25,116	0.02%
2021/08/17	22	580.00	1.6	580.63	580.00	20.4	24,938	0.08%
2021/08/16	0	0.00	4	582.50	584.00	-4	24,674	-0.02%
2021/08/13	1.1	580.13	0.1	581.00	581.00	1.1	24,808	0.00%
2021/08/12	1	586.00	0	0.00	586.00	1	24,928	0.00%
2021/08/11	0.1	586.10	0.5	586.39	590.00	-0.4	25,152	0.00%
2021/08/10	2	591.01	9	596.00	591.00	-7	25,546	-0.03%
2021/08/09	0	587.00	0	0.00	595.00	0	26,196	0.00%
2021/08/06	1.1	589.00	0	590.00	591.00	1.1	26,530	0.00%
2021/08/05	0	0.00	4.2	596.19	596.00	-4.2	27,414	-0.02%
2021/08/04	0.2	595.00	14.2	596.13	596.00	-14	29,354	-0.05%
2021/08/03	0	0.00	5.1	592.61	594.00	-5.1	30,002	-0.02%
2021/08/02	0	582.00	2	588.86	590.00	-2	29,962	-0.01%
2021/07/30	3	580.67	1	581.00	580.00	2	30,038	0.01%
2021/07/29	2	579.51	2	582.00	583.00	0	30,233	0.00%
2021/07/28	5.1	575.80	3.1	577.97	579.00	2.1	30,333	0.01%
2021/07/27	1.1	581.12	0	0.00	580.00	1.1	30,401	0.00%
2021/07/26	3	580.74	0.2	582.67	580.00	2.9	30,799	0.01%
2021/07/23	4	585.51	0	585.00	585.00	4	30,969	0.01%
2021/07/22	1	588.06	3.1	592.65	591.00	-2	31,114	-0.01%
2021/07/21	5	583.40	2	584.50	585.00	3	31,118	0.01%
2021/07/20	7.2	581.20	3.2	581.41	581.00	4	31,202	0.01%
2021/07/19	19.5	581.15	1.2	581.85	582.00	18.3	31,407	0.06%
2021/07/16	24.1	590.80	3	590.00	589.00	21.1	31,294	0.07%
2021/07/15	0	611.00	2	612.48	614.00	-2	30,968	-0.01%
2021/07/14	1	611.95	6.2	612.91	613.00	-5.1	31,179	-0.02%
2021/07/13	0.1	599.82	6.7	602.08	607.00	-6.7	30,943	-0.02%
2021/07/12	0.1	594.00	6	594.33	593.00	-5.9	30,876	-0.02%
2021/07/09	2.3	581.32	4	584.00	584.00	-1.8	30,911	-0.01%
2021/07/08	3	590.00	0	0.00	588.00	3	30,928	0.01%
2021/07/07	1	589.00	2.1	592.00	594.00	-1.1	31,008	0.00%
2021/07/06	0.1	593.68	1	592.00	592.00	-0.9	31,101	0.00%
2021/07/05	0	0.00	6.2	591.05	591.00	-6.2	31,340	-0.02%
2021/07/02	4	589.25	0	0.00	588.00	4	31,258	0.01%
2021/07/01	1	595.00	7.2	594.64	593.00	-6.2	31,362	-0.02%
2021/06/30	1	597.91	2.5	597.27	595.00	-1.5	31,667	0.00%
2021/06/29	0	0.00	0.4	592.63	595.00	-0.4	31,970	0.00%
2021/06/28	0.1	588.00	1.4	589.48	590.00	-1.3	32,137	0.00%
2021/06/25	0	0.00	0	594.00	591.00	0	32,438	0.00%
2021/06/23	0	589.50	2.6	587.42	595.00	-2.6	33,092	-0.01%
2021/06/22	5.2	583.26	1	578.00	578.00	4.2	33,647	0.01%
2021/06/21	8.4	585.43	4.6	584.26	583.00	3.8	34,968	0.01%
2021/06/18	2.2	603.45	2	603.00	603.00	0.2	34,720	0.00%
2021/06/17	1.1	599.31	0	0.00	606.00	1.1	34,743	0.00%
2021/06/16	1	608.00	0	0.00	605.00	1	35,540	0.00%
2021/06/15	1	608.00	3.1	607.29	609.00	-2.1	35,598	-0.01%
2021/06/11	0.1	600.22	0	601.00	602.00	0.1	35,823	0.00%
2021/06/10	0	0.00	3.5	597.57	599.00	-3.5	36,035	-0.01%
2021/06/08	1	592.00	0	0.00	589.00	1	36,234	0.00%
2021/06/07	1	588.10	47.2	591.69	592.00	-46.2	36,918	-0.13%
2021/06/04	4	591.75	0	0.00	595.00	4	37,301	0.01%
2021/06/03	3	597.00	0	0.00	596.00	3	38,183	0.01%
2021/06/02	0	596.00	1.2	597.83	595.00	-1.2	38,551	0.00%
2021/06/01	1.1	595.19	0	0.00	598.00	1.1	39,517	0.00%
2021/05/31	1.1	590.24	10.6	595.22	597.00	-9.5	40,346	-0.02%
2021/05/28	0.1	590.00	5.2	588.75	590.00	-5.1	40,639	-0.01%
2021/05/27	4.3	576.53	0.3	582.00	582.00	4	41,053	0.01%
2021/05/26	1	583.00	4	585.00	585.00	-3	41,879	-0.01%
2021/05/25	2.1	576.90	5.1	579.34	583.00	-3	42,287	-0.01%
2021/05/24	0	0.00	1	569.00	568.00	-1	42,837	0.00%
2021/05/21	1.1	572.72	5	571.80	573.00	-3.9	43,410	-0.01%
2021/05/20	1	564.00	3	562.00	567.00	-2	43,561	0.00%
2021/05/19	3	569.34	1	571.00	567.00	2	43,903	0.00%
2021/05/18	6	570.50	7.3	562.66	572.00	-1.3	44,304	0.00%
2021/05/17	5.3	547.85	14	545.93	549.00	-8.7	45,369	-0.02%
2021/05/14	1	554.12	5	556.60	557.00	-4	45,319	-0.01%
2021/05/13	8.6	551.80	14.1	554.44	547.00	-5.4	45,467	-0.01%
2021/05/12	21.7	554.36	21.2	553.34	560.00	0.6	45,166	0.00%
2021/05/11	18.2	574.03	5	571.80	571.00	13.2	44,280	0.03%
2021/05/10	2.3	591.11	0	0.00	589.00	2.3	44,416	0.01%
2021/05/07	0	0.00	10.1	595.59	599.00	-10.1	45,584	-0.02%
2021/05/06	28.1	584.55	6.1	583.99	587.00	22	46,722	0.05%
2021/05/05	2.1	588.48	9	589.44	585.00	-6.9	47,208	-0.01%
2021/05/04	6.4	586.96	0	0.00	591.00	6.4	48,387	0.01%
2021/05/03	24	591.13	2.1	590.62	588.00	21.9	49,264	0.04%
2021/04/29	1.1	601.05	4	604.25	600.00	-2.9	50,651	-0.01%
2021/04/28	1.1	601.18	1	602.00	602.00	0.1	51,603	0.00%
2021/04/27	0	0.00	4.1	608.46	610.00	-4.1	52,569	-0.01%
2021/04/26	1	605.02	11.3	605.69	610.00	-10.3	52,974	-0.02%
2021/04/23	2	597.00	2	598.66	602.00	0	53,221	0.00%
2021/04/22	7.1	595.97	21.1	593.15	591.00	-14	54,289	-0.03%
2021/04/21	5.2	594.52	7	593.00	592.00	-1.8	54,977	0.00%
2021/04/20	17.5	599.26	0.2	600.33	602.00	17.3	55,381	0.03%
2021/04/19	12.1	602.92	0.1	604.00	603.00	12	55,639	0.02%
2021/04/16	14.2	606.09	3.1	607.66	610.00	11.2	56,050	0.02%
2021/04/15	6	613.00	3.2	615.91	619.00	2.8	56,233	0.00%
2021/04/14	2	602.00	2.1	610.29	612.00	0	56,528	0.00%
2021/04/13	10.4	611.83	4.3	611.35	605.00	6.2	56,911	0.01%
2021/04/12	5.4	607.48	0	0.00	605.00	5.4	57,051	0.01%
2021/04/09	1	610.00	1.3	613.19	610.00	-0.3	57,321	0.00%
2021/04/08	0	0.00	0.2	610.39	613.00	-0.2	57,365	0.00%
2021/04/07	0.1	609.00	11.2	610.07	610.00	-11.1	57,737	-0.02%
2021/04/06	0.2	610.33	12	613.08	610.00	-11.9	57,660	-0.02%
2021/04/01	0	599.00	13.2	598.29	602.00	-13.2	57,368	-0.02%
2021/03/31	16.4	592.67	1	590.08	587.00	15.4	56,856	0.03%
2021/03/30	11.4	595.39	4.1	597.00	597.00	7.3	56,461	0.01%
2021/03/29	3.1	598.98	13.1	598.93	599.00	-10	56,211	-0.02%
2021/03/26	1.4	588.35	9.1	588.41	590.00	-7.7	55,953	-0.01%
2021/03/25	12.3	575.50	11.4	577.45	575.00	0.9	55,920	0.00%
2021/03/24	45.7	577.45	12.8	577.23	576.00	33	55,457	0.06%
2021/03/23	0.3	599.28	2	599.00	594.00	-1.7	54,309	0.00%
2021/03/22	2.3	591.18	0	0.00	593.00	2.3	54,686	0.00%
2021/03/19	3.9	592.41	4.5	593.44	591.00	-0.6	54,782	0.00%
2021/03/18	0.2	606.80	1.2	607.00	602.00	-1	54,107	0.00%
2021/03/17	5.7	605.38	4	604.75	604.00	1.7	54,378	0.00%
2021/03/16	4	610.00	5.1	611.18	613.00	-1.1	54,428	0.00%
2021/03/15	3	610.67	0.2	610.67	611.00	2.9	54,533	0.01%
2021/03/12	4	612.75	19.3	613.58	614.00	-15.3	54,756	-0.03%
2021/03/11	10.1	609.01	16.2	606.01	609.00	-6	54,940	-0.01%
2021/03/10	2.2	595.65	0	0.00	597.00	2.2	54,886	0.00%
2021/03/09	13.2	589.56	5.1	590.27	595.00	8.2	54,812	0.01%
2021/03/08	3.6	604.07	6	601.83	598.00	-2.4	54,509	0.00%
2021/03/05	16.1	592.43	2.2	601.27	601.00	13.9	54,407	0.03%
2021/03/04	21.3	606.37	9	601.56	601.00	12.3	55,072	0.02%
2021/03/03	9.2	609.92	12	606.58	622.00	-2.8	54,495	-0.01%
2021/03/02	11.2	617.20	13	617.15	609.00	-1.8	54,173	0.00%
2021/02/26	35.7	612.11	14	612.93	606.00	21.7	53,964	0.04%
2021/02/25	5.2	632.16	7.2	633.50	635.00	-2	52,692	0.00%
2021/02/24	19	628.94	9.3	629.70	625.00	9.8	52,607	0.02%
2021/02/23	9.6	639.18	3.2	639.72	641.00	6.4	52,044	0.01%
2021/02/22	5	654.80	3.4	660.16	650.00	1.6	51,947	0.00%
2021/02/19	18	650.23	2	653.00	652.00	16	52,176	0.03%
2021/02/18	6.2	660.20	4	660.01	660.00	2.2	52,545	0.00%
2021/02/17	2	663.99	20	664.45	663.00	-18	53,026	-0.03%
2021/02/05	1.2	633.14	19	635.21	632.00	-17.8	51,751	-0.03%
2021/02/04	5	625.62	0	629.00	627.00	5	51,532	0.01%
2021/02/03	19.2	636.69	1.1	640.55	630.00	18.1	51,372	0.04%
2021/02/02	11.1	632.64	20.2	634.26	632.00	-9.1	51,141	-0.02%
2021/02/01	1.2	591.65	8.2	598.91	611.00	-6.9	50,489	-0.01%
2021/01/29	15.1	601.60	11	603.55	591.00	4.1	49,869	0.01%
2021/01/28	15.8	600.52	8.2	602.77	601.00	7.6	48,943	0.02%
2021/01/27	3.2	615.05	3.1	619.26	615.00	0.1	47,962	0.00%
2021/01/26	15.6	624.49	8.5	615.72	617.00	7	47,470	0.01%
2021/01/25	28	637.22	3.1	633.94	633.00	24.9	46,362	0.05%
2021/01/22	64.3	657.21	13	651.77	649.00	51.3	45,606	0.11%
2021/01/21	31	649.18	10	667.41	673.00	20.9	44,212	0.05%
2021/01/20	36.7	639.05	13	643.00	647.00	23.7	43,140	0.05%
2021/01/19	42.1	622.94	3.1	623.85	627.00	38.9	42,109	0.09%
2021/01/18	5	600.83	13.1	600.22	607.00	-8.1	41,518	-0.02%
2021/01/15	6.3	615.77	17	613.71	601.00	-10.7	41,069	-0.03%
2021/01/14	10.6	592.47	0	596.00	592.00	10.5	39,930	0.03%
2021/01/13	8.2	596.70	3.1	597.46	605.00	5.2	39,145	0.01%
2021/01/12	9.1	588.78	1	588.00	591.00	8.1	38,521	0.02%
2021/01/11	11.2	576.50	1.1	578.65	584.00	10	38,259	0.03%
2021/01/08	7.8	576.90	3	577.33	580.00	4.8	38,224	0.01%
2021/01/07	12	560.00	32.1	554.64	565.00	-20.1	38,028	-0.05%
2021/01/06	10.3	550.15	3.5	549.25	549.00	6.8	37,855	0.02%
2021/01/05	2.6	538.62	1	538.00	542.00	1.6	37,732	0.00%
2021/01/04	18.1	537.29	6.5	537.00	536.00	11.6	38,236	0.03%
2020/12/31	0	530.00	2	527.00	530.00	-2	38,602	-0.01%
2020/12/30	1	517.14	1	519.00	525.00	0	38,818	0.00%
2020/12/29	1	514.00	0	0.00	515.00	1	38,642	0.00%
2020/12/28	0	0.00	4	513.50	515.00	-4	38,859	-0.01%
2020/12/25	1	511.00	2	514.00	511.00	-1	38,996	0.00%
2020/12/24	0	511.00	0	511.00	510.00	0	39,326	0.00%
2020/12/23	1.1	508.27	0	0.00	509.00	1.1	39,646	0.00%
2020/12/22	4	510.00	0	0.00	509.00	4	39,989	0.01%
2020/12/18	2	509.00	0	0.00	510.00	2	41,123	0.00%
2020/12/17	9	509.89	3	511.00	508.00	6	41,059	0.01%
2020/12/16	0.2	513.89	0	0.00	512.00	0.2	41,077	0.00%
2020/12/15	4.1	505.76	0	0.00	504.00	4.1	41,083	0.01%
2020/12/14	4.5	509.89	2	508.00	508.00	2.5	41,120	0.01%
2020/12/11	1.1	509.18	0.5	517.00	516.00	0.6	41,686	0.00%
2020/12/10	3.4	511.40	0	513.00	512.00	3.4	41,575	0.01%
2020/12/09	10.1	521.04	0.2	523.67	520.00	10	41,518	0.02%
2020/12/08	4.7	523.29	1.6	521.69	524.00	3.1	41,368	0.01%
2020/12/07	0	511.00	14	513.07	514.00	-14	41,273	-0.03%
2020/12/04	1.9	500.52	3	501.50	503.00	-1.1	41,210	0.00%
2020/12/03	2	497.25	3	499.00	497.00	-1	40,753	0.00%
2020/12/02	4	496.64	8.2	496.05	499.00	-4.2	40,690	-0.01%
2020/12/01	1.6	489.21	3	486.05	490.00	-1.4	40,613	0.00%
2020/11/30	3.6	485.82	0	0.00	480.50	3.6	40,578	0.01%
2020/11/27	5	488.10	0	0.00	489.00	5	39,162	0.01%
2020/11/26	3.1	490.04	2	492.75	489.00	1.1	39,236	0.00%
2020/11/25	7.8	488.80	0	0.00	487.00	7.8	40,109	0.02%
2020/11/24	2.3	496.11	0	0.00	492.00	2.3	40,365	0.01%
2020/11/23	0.1	497.50	1.1	495.50	496.50	-1	40,657	0.00%
2020/11/20	5.4	488.02	1	488.00	488.00	4.4	40,675	0.01%
2020/11/19	1.7	493.84	1	492.00	490.00	0.7	40,736	0.00%
2020/11/18	4.3	489.99	1	492.00	497.00	3.3	40,806	0.01%
2020/11/17	5.3	496.34	11	499.00	485.50	-5.8	40,662	-0.01%
2020/11/16	1.4	472.29	4.4	474.29	484.00	-2.9	40,705	-0.01%
2020/11/13	1.2	461.17	3	461.33	462.00	-1.8	39,864	0.00%
2020/11/12	9	460.39	2	460.75	458.00	7	40,040	0.02%
2020/11/11	2.2	454.08	2	455.50	457.00	0.2	39,939	0.00%
2020/11/10	2	451.25	1	452.50	451.00	1	39,717	0.00%
2020/11/09	0	457.00	4	458.13	458.50	-4	39,875	-0.01%
2020/11/06	0	452.00	0.1	453.00	452.50	-0.1	40,088	0.00%
2020/11/05	1	445.50	3	448.50	451.00	-2	40,159	0.00%
2020/11/04	1	444.00	8	445.76	450.00	-7	40,178	-0.02%
2020/11/03	1.3	441.35	5	439.70	441.00	-3.7	40,162	-0.01%
2020/11/02	3.2	430.76	0	0.00	435.50	3.2	40,339	0.01%
2020/10/30	8.5	434.49	0	0.00	432.00	8.5	40,567	0.02%
2020/10/29	9.2	437.02	2	437.25	437.00	7.2	40,460	0.02%
2020/10/28	2.5	445.35	0	0.00	444.00	2.5	41,043	0.01%
2020/10/27	2.9	448.02	1	447.00	447.00	1.9	41,462	0.00%
2020/10/26	2	451.50	1	451.50	450.00	1	42,280	0.00%
2020/10/23	2	453.00	1	458.00	452.00	1	43,453	0.00%
2020/10/22	1.3	451.38	1	455.00	455.00	0.3	45,906	0.00%
2020/10/21	1.5	453.33	1	453.00	453.00	0.5	47,165	0.00%
2020/10/20	2	451.00	1	455.00	451.00	1	48,141	0.00%
2020/10/19	0.2	458.00	1	456.00	457.50	-0.8	48,474	0.00%
2020/10/16	2.4	450.09	2	452.50	449.00	0.4	48,628	0.00%
2020/10/15	5	453.50	4	454.50	453.00	1	48,917	0.00%
2020/10/14	5.4	457.91	0	0.00	459.00	5.4	48,833	0.01%
2020/10/13	3.3	461.20	7	461.93	462.00	-3.7	49,248	-0.01%
2020/10/12	2.3	458.63	22	458.11	460.00	-19.7	49,622	-0.04%
2020/10/08	0.1	452.50	7	450.71	453.00	-6.9	49,767	-0.01%
2020/10/07	0.3	443.50	8	439.88	443.00	-7.7	49,781	-0.02%
2020/10/06	2.2	438.86	7	439.36	439.50	-4.8	49,865	-0.01%
2020/10/05	2.3	432.70	2	435.25	432.50	0.3	50,282	0.00%
2020/09/30	0	0.00	6	434.08	433.00	-6	50,324	-0.01%
2020/09/29	1	430.50	1	433.44	431.00	0	50,380	0.00%
2020/09/28	0.1	433.50	16	428.09	431.50	-15.9	50,826	-0.03%
2020/09/25	15	426.83	1	424.00	424.00	14	51,210	0.03%
2020/09/24	17.2	425.27	1	423.00	423.00	16.2	51,452	0.03%
2020/09/23	8.1	434.01	0	0.00	433.50	8.1	50,700	0.02%
2020/09/22	11	437.95	1	436.50	437.00	10	50,432	0.02%
2020/09/21	16.1	445.77	10	446.95	440.00	6.1	50,647	0.01%
2020/09/17	2	452.75	7	453.00	448.50	-5	50,962	-0.01%
2020/09/16	30.2	458.99	17	457.82	458.00	13.2	50,951	0.03%
2020/09/15	12	442.17	2	445.00	445.00	10	50,504	0.02%
2020/09/14	11.1	441.32	1.3	439.10	441.00	9.9	50,656	0.02%
2020/09/11	0	0.00	9.1	435.62	436.50	-9.1	50,490	-0.02%
2020/09/10	1	433.00	11	434.09	435.00	-10	50,494	-0.02%
2020/09/09	8.2	424.47	0	0.00	427.00	8.2	50,519	0.02%
2020/09/07	3	428.17	1	425.50	426.00	2	51,064	0.00%
2020/09/04	12	428.71	1	427.00	429.00	11	51,367	0.02%
2020/09/03	0	436.00	4	438.63	436.00	-4	51,266	-0.01%
2020/09/02	6.3	431.97	4	438.88	433.00	2.3	51,290	0.00%
2020/09/01	0.1	436.00	12	429.54	435.00	-11.9	51,547	-0.02%
2020/08/31	6	432.67	3	432.83	426.50	3	51,639	0.01%
2020/08/28	4	436.38	2	435.00	435.00	2	51,059	0.00%
2020/08/27	12	446.33	17	449.82	444.00	-5	51,199	-0.01%
2020/08/26	14	439.18	9.3	438.93	442.00	4.8	50,729	0.01%
2020/08/25	3	435.00	2.2	435.50	434.50	0.9	50,673	0.00%
2020/08/24	4	428.64	15	428.10	428.00	-11	51,403	-0.02%
2020/08/21	3	422.33	1	423.00	424.50	2	51,070	0.00%
2020/08/20	9	414.78	15	421.37	415.00	-6	50,767	-0.01%
2020/08/19	3	428.34	0	0.00	427.50	3	50,082	0.01%
2020/08/18	14	436.07	9	436.78	433.00	5	50,005	0.01%
2020/08/17	1	433.51	3	434.17	435.00	-2	49,980	0.00%
2020/08/14	2	424.00	0	0.00	427.00	2	49,928	0.00%
2020/08/13	0	0.00	3	428.00	429.00	-3	50,082	-0.01%
2020/08/12	3	421.50	0	0.00	419.00	3	50,197	0.01%
2020/08/11	9	431.11	1	434.00	429.00	8	50,744	0.02%
2020/08/10	4	436.38	3	436.17	435.50	1	50,878	0.00%
2020/08/07	8.1	430.01	4	432.13	433.00	4.1	50,848	0.01%
2020/08/06	4.1	434.29	8	435.19	435.00	-3.9	50,674	-0.01%
2020/08/05	2	430.25	5	429.30	429.00	-3	50,858	-0.01%
2020/08/04	1	424.50	19	423.08	425.50	-18	50,551	-0.04%
2020/08/03	4	419.86	4	419.75	416.00	0	50,403	0.00%
2020/07/31	7	427.29	2	428.00	425.50	5	49,593	0.01%
2020/07/30	10	433.80	0	0.00	434.00	10	49,333	0.02%
2020/07/29	2	426.75	0.1	424.00	422.00	1.9	48,572	0.00%
2020/07/28	20.5	459.18	16.2	439.47	435.00	4.3	48,340	0.01%
2020/07/27	5	423.70	18	423.33	424.50	-13	46,492	-0.03%
2020/07/24	17	389.65	11	388.95	386.00	6	45,576	0.01%
2020/07/23	4	381.13	0	0.00	381.50	4	44,756	0.01%
2020/07/22	13	382.65	2	381.75	384.00	11	44,645	0.02%
2020/07/21	1	382.50	10	377.85	383.00	-9	44,350	-0.02%
2020/07/20	8	367.50	12	366.04	366.00	-4	43,940	-0.01%
2020/07/17	15	366.40	15	366.10	367.00	0	43,931	0.00%
2020/07/16	5	357.60	20	357.95	357.50	-15	43,861	-0.03%
2020/07/15	17.1	367.25	1	369.87	363.00	16	43,415	0.04%
2020/07/14	5	360.50	1	357.00	363.50	4	44,130	0.01%
2020/07/13	1.1	353.07	5	351.90	354.50	-3.9	43,900	-0.01%
2020/07/10	2	348.50	14	349.04	348.50	-12	44,021	-0.03%
2020/07/09	4	344.75	4	345.13	345.00	0	43,822	0.00%
2020/07/08	1	341.00	3	341.00	341.00	-2	43,601	0.00%
2020/07/07	13	343.46	10	341.00	338.50	3	43,544	0.01%
2020/07/06	8	334.38	2	335.00	338.00	6	43,022	0.01%
2020/07/03	0	0.00	10	328.75	329.50	-10	42,699	-0.02%
2020/07/02	0	0.00	15	320.60	322.00	-15	42,624	-0.04%
2020/07/01	2	317.00	13	316.69	317.50	-11	42,988	-0.03%
2020/06/30	0	0.00	3	312.67	313.00	-3	43,237	-0.01%
2020/06/29	10	312.50	2	314.00	312.00	8	43,234	0.02%
2020/06/24	1	319.00	8	319.25	317.50	-7	43,110	-0.02%
2020/06/23	0	316.00	7	315.00	315.00	-7	43,353	-0.02%
2020/06/22	3	312.17	5	315.00	312.00	-2	43,544	0.00%
2020/06/19	1	312.00	0	0.00	314.50	1	44,245	0.00%
2020/06/18	3	314.17	2	313.75	314.50	1	44,808	0.00%
2020/06/17	17	315.06	2	314.75	315.00	15	45,596	0.03%
2020/06/16	1	316.00	4	315.38	315.00	-3	47,647	-0.01%
2020/06/15	18	312.81	1	315.00	309.50	17	49,714	0.03%
2020/06/12	2	315.00	5	315.40	316.00	-3	50,819	-0.01%
2020/06/11	1	322.50	12	321.42	320.50	-11	52,072	-0.02%
2020/06/10	7	321.29	3	321.17	322.50	4	52,966	0.01%
2020/06/09	4	315.63	4	317.13	319.00	0	54,797	0.00%
2020/06/08	8	317.00	6	316.33	318.00	2	56,080	0.00%
2020/06/05	8.1	310.39	6	309.83	311.50	2.1	56,277	0.00%
2020/06/04	1.1	306.00	79	305.01	306.00	-77.9	56,760	-0.14%
2020/06/03	2	299.50	11	299.82	301.00	-9	57,448	-0.02%
2020/06/02	1	297.00	3	296.50	296.50	-2	57,219	0.00%
2020/06/01	0	0.00	8	295.38	295.50	-8	57,437	-0.01%
2020/05/29	6	291.00	0	0.00	292.00	6	57,556	0.01%
2020/05/28	0	0.00	1	294.50	294.00	-1	57,055	0.00%
2020/05/27	20	296.50	1	298.00	296.50	19	57,910	0.03%
2020/05/26	1	296.00	10	296.00	295.50	-9	58,540	-0.02%
2020/05/25	52	291.43	4	289.88	292.00	48	58,984	0.08%
2020/05/22	14	291.86	0	0.00	292.00	14	59,140	0.02%
2020/05/21	3	297.00	9	296.94	297.50	-6	59,165	-0.01%
2020/05/20	2	292.50	12	293.46	294.00	-10	59,029	-0.02%
2020/05/19	8	292.38	1	292.50	291.50	7	58,934	0.01%
2020/05/18	29.1	291.23	1	292.50	290.00	28.1	58,727	0.05%
2020/05/15	6	297.08	7	297.57	298.00	-1	58,342	0.00%
2020/05/14	4	293.38	0	0.00	293.00	4	57,899	0.01%
2020/05/13	3	294.33	0	0.00	297.00	3	57,612	0.01%
2020/05/12	10	295.65	0	0.00	295.00	10	57,555	0.02%
2020/05/11	1	300.50	4	300.13	301.00	-3	57,315	-0.01%
2020/05/08	0	0.00	2	298.00	297.50	-2	57,295	0.00%
2020/05/07	2	297.00	1	298.00	297.50	1	57,269	0.00%
2020/05/06	3	293.83	3	295.17	296.00	0	57,288	0.00%
2020/05/04	26	295.35	2	296.50	295.00	24	57,424	0.04%
2020/04/30	3	303.67	6	303.58	304.50	-3	57,096	-0.01%
2020/04/29	0	0.00	4	300.00	299.00	-4	57,168	-0.01%
2020/04/28	5	295.80	0	0.00	296.50	5	57,474	0.01%
2020/04/27	0	0.00	2	298.00	298.00	-2	58,939	0.00%
2020/04/24	2	294.25	1	296.00	294.00	1	58,841	0.00%
2020/04/23	4	296.50	3	299.00	295.50	1	59,274	0.00%
2020/04/22	4	292.13	2	292.75	294.00	2	59,536	0.00%
2020/04/21	9	296.61	5	295.40	295.00	4	59,623	0.01%
2020/04/20	4	306.00	0	0.00	304.00	4	59,103	0.01%
2020/04/17	2	304.02	24	304.23	306.50	-22	58,925	-0.04%
2020/04/16	1	284.00	0	0.00	286.50	1	57,438	0.00%
2020/04/15	2	286.00	2	288.00	287.50	0	57,166	0.00%
2020/04/14	1	285.00	18	284.17	285.00	-17	56,872	-0.03%
2020/04/13	3	279.33	1	280.00	278.50	2	56,906	0.00%
2020/04/09	2	287.00	20.1	287.98	283.00	-18.1	57,534	-0.03%
2020/04/08	5	284.70	1.1	284.52	285.00	4	57,603	0.01%
2020/04/07	18	283.31	7	282.57	283.00	11	57,355	0.02%
2020/04/06	6.1	272.06	4	272.38	275.50	2.1	56,901	0.00%
2020/04/01	0	272.00	2	274.50	271.50	-2	56,240	0.00%
2020/03/31	0	0.00	4	273.38	274.00	-4	55,690	-0.01%
2020/03/30	5	263.72	5	267.70	267.50	0	55,081	0.00%
2020/03/27	31.2	282.87	4	282.13	273.00	27.2	54,487	0.05%
2020/03/26	0	0.00	13	278.85	280.00	-13	53,785	-0.02%
2020/03/25	8.1	278.38	10	277.75	277.00	-1.9	54,341	0.00%
2020/03/24	5	268.00	23	270.26	267.50	-18	53,932	-0.03%
2020/03/23	8	256.31	2	254.50	255.00	6	53,228	0.01%
2020/03/20	11	263.10	27	263.74	270.00	-16	52,635	-0.03%
2020/03/19	36.1	245.42	12	245.38	248.00	24.1	50,567	0.05%
2020/03/18	10	266.84	5	262.60	260.00	5	48,859	0.01%
2020/03/17	17	269.15	4	267.00	268.00	13	47,783	0.03%
2020/03/16	8	282.31	1	281.50	276.50	7	46,285	0.02%
2020/03/13	12	276.19	7.1	284.66	290.00	4.9	44,900	0.01%
2020/03/12	8.1	296.12	22	296.82	294.00	-13.9	42,791	-0.03%
2020/03/11	5	304.20	0	0.00	302.00	5	41,198	0.01%
2020/03/10	3	301.91	2	302.00	307.00	1	40,739	0.00%
2020/03/09	21	307.24	10	306.30	305.50	11	39,966	0.03%
2020/03/06	4	316.38	0	0.00	315.00	4	38,915	0.01%
2020/03/05	2	324.00	1	325.00	323.00	1	38,459	0.00%
2020/03/04	0	0.00	1	320.00	320.50	-1	38,344	0.00%
2020/03/03	0	318.00	4	318.25	317.50	-4	37,946	-0.01%
2020/03/02	3	309.50	4	311.13	311.00	-1	37,427	0.00%
2020/02/27	3	316.17	0	318.00	316.00	3	37,785	0.01%
2020/02/26	6	317.83	1	319.50	318.50	5	37,092	0.01%
2020/02/24	2	320.50	1	320.50	320.00	1	36,363	0.00%
2020/02/21	5	323.50	0	0.00	325.00	5	36,043	0.01%
2020/02/20	3	326.33	0	0.00	325.50	3	36,190	0.01%
2020/02/19	0	0.00	1	324.00	326.50	-1	36,052	0.00%
2020/02/18	17	324.68	1	323.50	322.00	16	35,887	0.04%
2020/02/13	1	337.50	2	336.00	335.00	-1	35,169	0.00%
2020/02/12	0.1	335.50	1	336.00	335.00	-0.9	35,375	0.00%
2020/02/11	0	0.00	10	332.50	331.50	-10	35,176	-0.03%
2020/02/07	4	329.00	0	0.00	328.00	4	35,047	0.01%
2020/02/06	2	330.25	10	331.85	332.50	-8	35,103	-0.02%
2020/02/05	2	326.75	1	327.50	327.50	1	35,363	0.00%
2020/02/04	1	319.07	5	325.40	325.00	-4	35,255	-0.01%
2020/02/03	1	315.00	1	312.50	315.00	0	35,073	0.00%
2020/01/31	3	321.67	0	0.00	320.00	3	34,623	0.01%
2020/01/30	1	323.00	2	319.50	316.50	-1	34,194	0.00%
2020/01/20	8	333.69	0	0.00	333.00	8	32,441	0.02%
2020/01/17	6	333.58	0	0.00	333.00	6	32,276	0.02%
2020/01/16	2	332.25	1	335.50	334.50	1	31,895	0.00%
2020/01/15	2	340.00	0	0.00	340.00	2	31,453	0.01%
2020/01/14	0	0.00	1	346.00	346.00	-1	31,096	0.00%
2020/01/13	0	0.00	1	342.00	341.50	-1	31,170	0.00%
2020/01/09	0	0.00	3	336.50	337.50	-3	31,631	-0.01%
2020/01/07	5	329.40	4	329.63	329.50	1	31,785	0.00%
2020/01/06	3	333.00	0	0.00	332.00	3	31,715	0.01%
2020/01/03	1	337.00	1	340.00	339.50	0	31,540	0.00%
2020/01/02	0	339.00	3	338.33	339.00	-3	31,430	-0.01%
2019/12/31	2	331.25	2	332.75	331.00	0	31,193	0.00%
2019/12/30	2	338.25	0	0.00	334.50	2	31,399	0.01%
2019/12/27	0	0.00	11	337.64	338.00	-11	31,572	-0.03%
2019/12/24	2	332.50	3	332.50	332.00	-1	33,269	0.00%
2019/12/23	7	330.93	1	331.00	334.00	6	33,544	0.02%
2019/12/20	9	330.78	0	0.00	329.00	9	33,452	0.03%
2019/12/19	6	338.83	0	0.00	335.00	6	32,420	0.02%
2019/12/18	7	343.07	2	343.54	344.50	5	31,724	0.02%
2019/12/17	3	342.83	1	340.00	345.00	2	31,795	0.01%
2019/12/16	1	337.00	0	0.00	336.00	1	31,536	0.00%
2019/12/13	0	0.00	1	340.50	339.00	-1	31,772	0.00%
2019/12/12	5	326.02	4	331.25	331.50	1	31,264	0.00%
2019/12/10	2	313.00	12	315.50	313.50	-10	30,843	-0.03%
2019/12/09	1	315.50	3	315.67	316.00	-2	31,103	-0.01%
2019/12/06	1	313.00	0	0.00	313.00	1	31,204	0.00%
2019/12/05	12	310.50	2	311.00	312.00	10	31,196	0.03%
2019/12/04	0	0.00	1	305.50	306.00	-1	31,045	0.00%
2019/12/03	3	305.50	0	0.00	307.00	3	31,433	0.01%
2019/12/02	0	0.00	3	307.33	307.50	-3	31,397	-0.01%
2019/11/29	3	306.33	0	0.00	305.00	3	31,426	0.01%
2019/11/28	1	309.50	3	309.50	309.50	-2	31,154	-0.01%
2019/11/27	4	308.63	2	310.25	311.00	2	31,422	0.01%
2019/11/26	2	308.50	0	0.00	307.00	2	31,441	0.01%
2019/11/25	1	308.50	1	310.00	307.00	0	30,007	0.00%
2019/11/22	10	308.90	1	310.00	309.00	9	30,519	0.03%
2019/11/21	11	308.59	0	0.00	311.00	11	30,634	0.04%
2019/11/20	1	313.50	0	0.00	313.50	1	30,402	0.00%
2019/11/19	0	0.00	2	313.75	315.00	-2	30,394	-0.01%
2019/11/18	2	309.50	0	0.00	311.00	2	30,206	0.01%
2019/11/15	0	0.00	3	306.17	307.00	-3	30,227	-0.01%
2019/11/12	0	0.00	2	304.75	305.00	-2	30,466	-0.01%
2019/11/11	2	302.50	15	301.50	301.00	-13	30,761	-0.04%
2019/11/08	1	306.50	0	0.00	305.50	1	30,561	0.00%
2019/11/07	3	308.17	0	0.00	309.00	3	30,497	0.01%
2019/11/06	0	0.00	2	310.00	311.00	-2	30,521	-0.01%
2019/11/05	1	309.50	0	0.00	310.50	1	30,643	0.00%
2019/11/04	0	0.00	2	303.75	307.00	-2	31,085	-0.01%
2019/11/01	1	297.00	0	0.00	299.00	1	31,197	0.00%
2019/10/31	1	299.00	1	300.50	298.50	0	31,595	0.00%
2019/10/30	3	296.83	1	299.50	299.50	2	31,413	0.01%
2019/10/29	2	297.50	13	298.00	298.50	-11	31,401	-0.04%
2019/10/23	0	0.00	1	291.00	293.00	-1	31,111	0.00%
2019/10/18	6	291.75	1	291.50	293.00	5	31,031	0.02%
2019/10/17	13	294.65	1	293.50	293.50	12	31,275	0.04%
2019/10/15	0	0.00	2	294.00	293.50	-2	30,706	-0.01%
2019/10/14	2	290.50	1	290.50	290.00	1	30,429	0.00%
2019/10/09	3	282.67	0	0.00	282.00	3	30,147	0.01%
2019/10/08	0	0.00	5	284.20	286.50	-5	29,959	-0.02%
2019/10/07	9	278.00	0	0.00	278.00	9	29,891	0.03%
2019/10/04	2	279.00	0	0.00	276.50	2	29,996	0.01%
2019/10/03	1	276.50	0	0.00	276.50	1	29,684	0.00%
2019/10/02	0	0.00	1	279.00	279.50	-1	29,616	0.00%
2019/09/26	0	0.00	2	269.00	268.00	-2	28,410	-0.01%
2019/09/25	1	262.50	0	0.00	266.00	1	28,314	0.00%
2019/09/24	4	262.88	3	264.67	265.00	1	29,068	0.00%
2019/09/20	0	0.00	1	266.00	264.00	-1	29,578	0.00%
2019/09/19	3	266.33	2	266.00	265.00	1	29,307	0.00%
2019/09/17	0	0.00	1	265.50	265.00	-1	29,290	0.00%
2019/09/16	0	0.00	3	264.83	265.50	-3	29,849	-0.01%
2019/09/12	3	262.50	0	0.00	262.50	3	29,936	0.01%
2019/09/11	3	261.33	1	264.00	263.00	2	30,339	0.01%
2019/09/10	7	262.14	0	0.00	261.50	7	30,212	0.02%
2019/09/09	1	264.00	3	264.67	265.00	-2	30,573	-0.01%
2019/09/06	1	263.50	0	0.00	263.50	1	30,818	0.00%
2019/09/05	0	0.00	3	262.50	263.00	-3	30,945	-0.01%
2019/09/02	1	257.00	0	0.00	257.50	1	30,944	0.00%
2019/08/30	0	0.00	2	258.00	259.00	-2	31,277	-0.01%
2019/08/28	0	0.00	1	252.50	252.00	-1	31,257	0.00%
2019/08/26	1	249.50	0	0.00	248.50	1	31,453	0.00%
2019/08/23	1	253.50	0	0.00	254.00	1	31,400	0.00%
2019/08/22	0	0.00	2	257.00	254.00	-2	31,606	-0.01%
2019/08/20	0	0.00	1	254.00	254.50	-1	33,082	0.00%
2019/08/16	0	0.00	4	248.00	250.00	-4	33,926	-0.01%
2019/08/15	3	247.50	1	247.50	248.00	2	34,080	0.01%
2019/08/14	0	0.00	2	252.00	249.50	-2	34,953	-0.01%
2019/08/13	1	247.00	0	0.00	246.50	1	35,018	0.00%
2019/08/12	1	252.00	0	0.00	251.00	1	35,277	0.00%
2019/08/08	0	0.00	1	251.50	253.50	-1	35,408	0.00%
2019/08/02	2	251.50	0	0.00	251.50	2	34,733	0.01%
2019/08/01	1	256.00	0	0.00	256.50	1	34,392	0.00%
2019/07/31	1	258.00	0	0.00	259.50	1	34,318	0.00%
2019/07/30	1	260.00	0	0.00	260.00	1	34,219	0.00%
2019/07/29	1	260.00	0	0.00	261.00	1	34,388	0.00%
2019/07/25	1	263.00	1	262.00	265.00	0	34,705	0.00%
2019/07/24	0	0.00	1	266.50	265.00	-1	34,761	0.00%
2019/07/23	0	0.00	2	265.00	264.00	-2	34,884	-0.01%
2019/07/22	0	0.00	1	263.50	264.00	-1	35,188	0.00%
2019/07/18	1	253.00	0	0.00	254.00	1	34,649	0.00%
2019/07/17	2	253.50	2	252.00	252.00	0	34,724	0.00%
2019/07/15	0	0.00	2	250.50	254.50	-2	35,101	-0.01%
2019/07/11	0	0.00	2	250.00	250.00	-2	35,478	-0.01%
2019/07/05	1	242.00	0	0.00	243.00	1	35,080	0.00%
2019/07/02	2	249.00	2	248.50	249.00	0	35,473	0.00%
2019/07/01	2	245.50	9	247.44	248.50	-7	35,486	-0.02%
2019/06/28	1	238.50	0	0.00	239.00	1	34,784	0.00%
2019/06/26	5	234.50	0	0.00	234.50	5	34,710	0.01%
2019/06/25	1	238.00	0	0.00	238.50	1	34,483	0.00%
2019/06/24	2	241.00	5	241.50	241.00	-3	34,384	-0.01%
2019/06/21	5	247.00	0	0.00	248.50	5	33,994	0.01%
2019/06/20	0	0.00	3	243.00	245.00	-3	33,296	-0.01%
2019/06/19	0	0.00	1	242.50	244.00	-1	33,047	0.00%
2019/06/17	4	233.38	0	0.00	233.00	4	32,554	0.01%
2019/06/13	1	240.50	0	0.00	240.00	1	31,861	0.00%
2019/06/11	0	0.00	5	244.30	244.50	-5	31,664	-0.02%
2019/06/10	0	0.00	2	238.50	240.00	-2	31,473	-0.01%
2019/06/06	2	230.00	0	0.00	232.00	2	31,277	0.01%
2019/06/04	5	235.00	0	0.00	233.00	5	30,971	0.02%
2019/05/29	0	0.00	1	230.00	229.50	-1	30,468	0.00%
2019/05/22	2	238.25	5	236.90	238.00	-3	28,597	-0.01%
2019/05/17	2	243.25	0	0.00	241.50	2	27,101	0.01%
2019/05/15	1	249.00	0	0.00	249.00	1	26,730	0.00%
2019/05/03	0	0.00	8	263.06	265.00	-8	27,979	-0.03%
2019/04/25	3	267.50	0	0.00	267.50	3	27,587	0.01%
2019/04/24	0	0.00	20	269.50	269.00	-20	27,530	-0.07%
2019/04/23	20	267.00	0	0.00	268.00	20	27,738	0.07%
2019/04/22	5	265.00	0	0.00	266.00	5	27,610	0.02%
2019/04/17	0	0.00	2	262.00	261.50	-2	27,403	-0.01%
2019/04/08	0	0.00	8	251.88	253.00	-8	28,748	-0.03%
2019/04/03	1	246.50	0	0.00	246.50	1	28,270	0.00%
2019/04/02	0	0.00	5	249.50	246.00	-5	28,177	-0.02%
2019/03/29	0	0.00	2	243.50	245.50	-2	27,657	-0.01%
2019/03/25	1	242.50	0	0.00	241.50	1	28,450	0.00%
2019/03/22	0	0.00	3	248.00	248.50	-3	28,447	-0.01%
2019/03/21	0	0.00	1	245.00	245.50	-1	28,709	0.00%
2019/03/15	0	0.00	1	238.00	239.00	-1	28,958	0.00%
2019/03/13	1	234.00	1	235.50	237.00	0	29,199	0.00%
2019/03/08	1	230.00	1	230.50	230.00	0	30,210	0.00%
2019/02/25	1	237.00	3	237.33	238.00	-2	30,829	-0.01%
2019/02/21	1	235.00	0	0.00	236.50	1	31,342	0.00%
2019/02/18	0	0.00	1	230.00	230.00	-1	31,959	0.00%
2019/02/11	0	0.00	1	228.00	228.00	-1	32,066	0.00%
2019/01/30	1	220.50	1	221.00	221.00	0	31,335	0.00%
2019/01/29	1	222.50	0	0.00	222.50	1	31,098	0.00%
2019/01/25	0	0.00	2	227.00	226.00	-2	30,916	-0.01%
2019/01/24	1	221.00	4	222.00	222.50	-3	30,838	-0.01%
2019/01/18	3	218.83	1	219.50	218.50	2	31,533	0.01%
2019/01/16	1	218.50	0	0.00	217.50	1	32,350	0.00%
2019/01/09	1	212.00	1	216.00	215.50	0	32,755	0.00%
2019/01/07	0	0.00	3	212.50	213.00	-3	32,940	-0.01%
2019/01/04	4	209.13	16	209.06	208.00	-12	33,136	-0.04%
2019/01/03	6	215.67	3	216.00	215.50	3	33,613	0.01%
2019/01/02	4	221.25	0	0.00	219.50	4	33,526	0.01%
2018/12/28	0	0.00	1	225.50	225.50	-1	33,826	0.00%
2018/12/27	0	0.00	3	222.17	223.00	-3	34,005	-0.01%
2018/12/26	2	218.50	0	0.00	216.50	2	34,253	0.01%
2018/12/25	1	216.50	1	217.50	217.50	0	34,399	0.00%
2018/12/22	1	220.50	0	0.00	221.50	1	34,704	0.00%
2018/12/21	1	219.00	1	220.00	223.50	0	35,278	0.00%
2018/12/20	1	221.50	0	0.00	221.00	1	35,193	0.00%
2018/12/19	0	0.00	3	224.00	225.50	-3	35,022	-0.01%
2018/12/18	1	221.00	0	0.00	222.50	1	35,038	0.00%
2018/12/17	1	222.00	1	224.50	223.50	0	35,117	0.00%
2018/12/14	2	221.00	0	0.00	222.50	2	35,295	0.01%
2018/12/12	0	0.00	3	226.00	226.50	-3	35,669	-0.01%
2018/12/11	1	219.50	1	222.50	222.50	0	35,640	0.00%
2018/12/07	3	222.17	0	0.00	221.00	3	36,117	0.01%
2018/12/06	2	220.50	0	0.00	220.00	2	36,331	0.01%
2018/12/05	8	225.75	0	0.00	226.00	8	36,233	0.02%
2018/12/04	4	232.88	0	0.00	234.00	4	36,215	0.01%
2018/12/03	0	0.00	1	231.50	235.00	-1	36,196	0.00%
2018/11/30	2	228.00	1	230.50	225.50	1	36,035	0.00%
2018/11/29	0	0.00	4	231.00	229.00	-4	35,850	-0.01%
2018/11/28	1	222.50	2	225.50	226.50	-1	35,682	0.00%
2018/11/27	2	220.00	1	224.00	224.00	1	35,720	0.00%
2018/11/26	3	223.00	0	0.00	223.00	3	36,427	0.01%
2018/11/21	1	214.50	1	216.50	219.00	0	37,676	0.00%
2018/11/20	2	218.00	0	0.00	218.00	2	37,341	0.01%
2018/11/19	1	223.00	0	0.00	222.00	1	36,906	0.00%
2018/11/14	0	0.00	1	229.50	228.50	-1	35,673	0.00%
2018/11/13	1	224.50	0	0.00	227.50	1	35,623	0.00%
2018/11/09	1	231.00	0	0.00	231.00	1	35,281	0.00%
2018/11/08	0	0.00	1	236.50	236.50	-1	35,214	0.00%
2018/11/07	1	234.50	0	0.00	234.00	1	35,094	0.00%
2018/11/05	1	235.00	0	0.00	235.00	1	34,578	0.00%
2018/10/31	0	0.00	2	232.00	234.00	-2	34,006	-0.01%
2018/10/26	1	221.00	9	220.22	221.00	-8	33,434	-0.02%
2018/10/25	4.2	220.38	0	0.00	219.50	4.2	33,290	0.01%
2018/10/24	1	228.00	0	0.00	229.50	1	32,503	0.00%
2018/10/22	2	232.50	1	236.50	237.00	1	32,051	0.00%
2018/10/19	0	0.00	1	236.00	236.00	-1	32,078	0.00%
2018/10/17	1	241.50	1	241.50	238.50	0	31,994	0.00%
2018/10/16	0	0.00	1	234.50	237.00	-1	32,157	0.00%
2018/10/15	2	232.00	0	0.00	230.50	2	33,254	0.01%
2018/10/12	1	231.00	0	0.00	237.00	1	33,283	0.00%
2018/10/11	1.1	230.45	0	0.00	227.50	1.1	33,261	0.00%
2018/10/08	6	245.00	0	0.00	243.50	6	31,849	0.02%
2018/10/04	7	254.71	0	0.00	254.00	7	31,236	0.02%
2018/10/03	0	0.00	25	257.50	260.00	-25	30,961	-0.08%
2018/10/02	5	257.50	0	0.00	257.50	5	30,877	0.02%
2018/09/28	2	261.00	0	0.00	262.50	2	31,075	0.01%
2018/09/27	0	0.00	3	263.50	265.00	-3	30,719	-0.01%
2018/09/19	3	258.00	0	0.00	258.00	3	30,735	0.01%
2018/09/17	2	257.00	0	0.00	258.00	2	30,582	0.01%
2018/09/13	1	256.00	1	254.50	255.00	0	31,093	0.00%
2018/09/10	25	263.50	25	265.50	264.50	0	31,505	0.00%
2018/09/06	25	263.00	0	0.00	261.00	25	31,607	0.08%
2018/08/28	0	0.00	25	249.48	249.50	-25	29,601	-0.08%
2018/08/27	0.1	245.00	3	245.67	245.00	-2.9	29,510	-0.01%
2018/08/15	1	241.00	0	0.00	241.50	1	32,029	0.00%
2018/08/13	4	239.63	0	0.00	240.50	4	32,080	0.01%
2018/08/08	24	246.00	0	0.00	247.50	24	32,444	0.07%
2018/08/06	0	0.00	1	245.00	245.50	-1	32,428	0.00%
2018/08/02	0	0.00	3	248.50	244.50	-3	32,607	-0.01%
2018/07/31	0	0.00	2	245.50	246.00	-2	32,997	-0.01%
2018/07/27	0	0.00	2	243.00	244.50	-2	33,017	-0.01%
2018/07/23	0	0.00	1	242.00	241.00	-1	33,482	0.00%
2018/07/20	0	0.00	15	234.77	237.50	-15	33,414	-0.04%
2018/07/19	0	0.00	0.2	225.00	224.50	-0.2	32,463	0.00%
2018/07/18	5	223.00	0	0.00	223.00	5	32,412	0.02%
2018/07/13	0	0.00	3	224.00	224.50	-3	34,853	-0.01%
2018/07/11	2	219.25	0	0.00	220.00	2	35,369	0.01%
2018/07/10	0	0.00	13	223.00	222.00	-13	35,343	-0.04%
2018/07/09	0	0.00	3	219.50	221.50	-3	35,335	-0.01%
2018/07/04	5	216.00	0	0.00	216.00	5	34,940	0.01%
2018/07/02	0	0.00	1	215.00	214.00	-1	35,380	0.00%
2018/06/29	1	212.50	0	0.00	216.50	1	35,116	0.00%
2018/06/27	3	214.00	0	0.00	213.00	3	34,197	0.01%
2018/06/26	0.1	216.00	0	0.00	214.50	0.1	34,118	0.00%
2018/06/25	3	219.00	0	0.00	218.00	3	33,893	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%
2018/06/14	4	227.25	0	0.00	226.50	4	32,572	0.01%
2018/06/13	0	0.00	2	231.00	232.00	-2	32,313	-0.01%
2018/06/08	2	227.00	0	0.00	227.00	2	32,607	0.01%
2018/06/06	0	0.00	1	230.00	230.00	-1	32,750	0.00%
2018/06/05	0	0.00	1	229.00	229.00	-1	32,574	0.00%
2018/06/04	0	0.00	1	228.50	229.00	-1	32,455	0.00%
2018/06/01	2	224.25	0	0.00	224.00	2	32,440	0.01%
2018/05/30	1	221.00	0	0.00	221.00	1	31,255	0.00%
2018/05/23	0	0.00	4	231.00	228.50	-4	32,176	-0.01%
2018/05/15	0	0.00	1	230.50	230.50	-1	35,284	0.00%
2018/05/11	0	0.00	5	233.00	233.00	-5	36,958	-0.01%
2018/05/09	5	230.00	0	0.00	229.50	5	36,923	0.01%
2018/05/08	0	0.00	3	227.50	228.00	-3	37,064	-0.01%
2018/05/03	0	0.00	1	220.50	220.50	-1	37,294	0.00%
2018/05/02	3	224.50	0	0.00	223.00	3	37,478	0.01%
2018/04/30	0	0.00	10	224.50	227.00	-10	37,532	-0.03%
2018/04/27	0	0.00	2	222.00	223.50	-2	37,613	-0.01%
2018/04/26	1	221.50	0	0.00	222.00	1	37,760	0.00%
2018/04/25	1.2	226.08	3	225.00	225.00	-1.8	37,796	0.00%
2018/04/24	3	227.50	0	0.00	227.00	3	37,849	0.01%
2018/04/23	2	225.75	0	0.00	226.50	2	37,800	0.01%
2018/04/20	26	228.94	0	0.00	229.00	26	36,980	0.07%
2018/04/19	0	0.00	33	242.73	244.50	-33	35,299	-0.09%
2018/04/18	3	240.00	0	0.00	238.00	3	35,126	0.01%
2018/04/02	13	247.35	0	0.00	246.50	13	34,396	0.04%
2018/03/28	1	245.00	0	0.00	245.00	1	34,075	0.00%
2018/03/27	1	247.50	0	0.00	251.00	1	33,899	0.00%
2018/03/23	1	246.00	0	0.00	245.00	1	33,514	0.00%
2018/03/19	5	252.00	0	0.00	255.00	5	33,013	0.02%
2018/03/16	5	250.00	0	0.00	255.00	5	32,954	0.02%
2018/03/08	5	250.50	0	0.00	249.50	5	32,997	0.02%
2018/03/07	0	0.00	1	246.50	247.00	-1	33,036	0.00%
2018/03/06	0	0.00	5	247.50	250.00	-5	33,170	-0.02%
2018/02/26	0	0.00	5	247.00	246.50	-5	34,040	-0.01%
2018/02/23	0	0.00	10	245.00	245.00	-10	33,597	-0.03%
2018/02/22	5	239.50	0	0.00	239.50	5	33,593	0.01%
2018/02/07	16	241.00	1	244.00	240.00	15	31,221	0.05%
2018/02/06	1	242.00	0	0.00	239.00	1	30,169	0.00%
2018/02/05	1	252.50	0	0.00	253.00	1	28,665	0.00%
2018/02/01	15	261.00	15	258.00	259.50	0	28,051	0.00%
2018/01/31	0	0.00	15	255.83	255.00	-15	27,779	-0.05%
2018/01/30	20	254.63	0	0.00	253.00	20	27,379	0.07%
2018/01/29	0	0.00	5	259.00	258.50	-5	27,115	-0.02%
2018/01/26	10	254.25	5	257.00	255.00	5	26,890	0.02%
2018/01/24	1	257.00	1	261.00	258.00	0	26,090	0.00%
2018/01/23	0	0.00	1	265.00	266.00	-1	25,771	0.00%
2018/01/22	1	258.50	0.1	260.50	261.50	0.9	25,676	0.00%
2018/01/19	0	0.00	2	253.50	255.50	-2	25,252	-0.01%
2018/01/18	2	249.00	11	245.14	248.50	-9	24,628	-0.04%
2018/01/15	10	238.50	0	0.00	240.00	10	23,596	0.04%
2018/01/12	0	0.00	0.1	237.00	237.00	-0.1	23,548	0.00%
2018/01/08	0	0.00	1	242.00	242.00	-1	23,468	0.00%