台積電 (2330)-凱基-新莊券商分點個股進出

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: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－凱基-新莊券商分點個股進出

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

凱基-新莊券商分點個股進出
凱基-新莊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
2023/11/17	0.1	580.56	0	0.00	580.00	0.1	22,725	0.00%
2023/11/16	0	0.00	3.2	581.19	583.00	-3.2	22,602	-0.01%
2023/11/15	0.1	579.80	2.2	581.25	581.00	-2.1	22,408	-0.01%
2023/11/14	0	574.00	5.8	574.76	572.00	-5.7	21,864	-0.03%
2023/11/13	0.3	570.00	5.5	573.21	571.00	-5.2	21,885	-0.02%
2023/11/10	0.1	555.00	0	0.00	557.00	0.1	21,625	0.00%
2023/11/09	0	0.00	0	554.00	557.00	0	21,644	0.00%
2023/11/08	2.3	555.57	0.7	555.81	556.00	1.6	21,773	0.01%
2023/11/07	0	0.00	2	553.50	555.00	-2	21,811	-0.01%
2023/11/06	0	554.00	0.4	554.50	550.00	-0.4	21,863	0.00%
2023/11/03	0	0.00	4	548.50	549.00	-4	21,616	-0.02%
2023/11/02	0.1	539.00	3.2	541.33	547.00	-3.1	21,676	-0.01%
2023/11/01	0.4	530.71	0	0.00	528.00	0.4	21,426	0.00%
2023/10/31	2	529.00	0	0.00	529.00	2	21,637	0.01%
2023/10/30	2.2	530.59	0	0.00	532.00	2.2	21,635	0.01%
2023/10/27	0	0.00	0.1	535.00	533.00	-0.1	21,549	0.00%
2023/10/26	8.5	532.46	0	0.00	531.00	8.5	21,691	0.04%
2023/10/25	2	544.00	1.1	550.64	544.00	0.9	21,530	0.00%
2023/10/24	3	542.67	2	544.02	544.00	1	21,458	0.00%
2023/10/23	2.1	548.42	1	544.00	544.00	1.1	21,430	0.00%
2023/10/20	0	0.00	10.5	551.96	556.00	-10.5	21,377	-0.05%
2023/10/19	2.1	544.95	1.3	546.59	546.00	0.8	21,032	0.00%
2023/10/18	2	543.01	0.1	545.20	540.00	1.9	21,428	0.01%
2023/10/17	0.3	551.00	1	550.00	551.00	-0.7	21,240	0.00%
2023/10/16	1.3	543.91	0	544.00	545.00	1.3	21,309	0.01%
2023/10/13	0	0.00	4.6	552.39	553.00	-4.6	21,326	-0.02%
2023/10/12	0.3	548.60	8.4	548.64	550.00	-8.2	21,037	-0.04%
2023/10/11	0	0.00	3.8	542.21	544.00	-3.8	20,854	-0.02%
2023/10/06	0	0.00	0.4	530.57	532.00	-0.4	20,500	0.00%
2023/10/05	0.1	527.00	0.2	526.00	528.00	-0.2	20,505	0.00%
2023/10/04	4.8	520.18	0	0.00	520.00	4.8	20,386	0.02%
2023/10/03	0.3	530.03	2.1	531.48	529.00	-1.8	20,221	-0.01%
2023/10/02	0.7	532.00	0.5	531.44	533.00	0.2	20,293	0.00%
2023/09/28	2.1	523.00	0	0.00	523.00	2.1	20,345	0.01%
2023/09/27	1	520.04	0	0.00	522.00	1	20,265	0.01%
2023/09/26	3.5	520.75	0	0.00	519.00	3.5	20,271	0.02%
2023/09/25	0.2	525.60	0	0.00	525.00	0.2	20,079	0.00%
2023/09/22	2.6	523.92	0	0.00	522.00	2.6	20,171	0.01%
2023/09/21	5.8	528.14	0.2	531.00	527.00	5.6	19,970	0.03%
2023/09/20	5.4	535.69	0	0.00	535.00	5.4	19,742	0.03%
2023/09/19	6.3	539.49	2.1	538.53	538.00	4.2	19,690	0.02%
2023/09/18	4.7	543.67	0	0.00	540.00	4.7	19,827	0.02%
2023/09/15	1	548.00	0.3	549.00	558.00	0.7	19,578	0.00%
2023/09/14	0	0.00	5	546.00	550.00	-5	19,139	-0.03%
2023/09/13	1.1	543.10	0	544.00	541.00	1.1	19,092	0.01%
2023/09/12	3.4	536.21	5	543.20	544.00	-1.7	19,458	-0.01%
2023/09/11	5.1	537.22	4.5	537.22	536.00	0.6	19,647	0.00%
2023/09/08	3.1	538.35	0	0.00	539.00	3.1	19,796	0.02%
2023/09/07	1.5	543.92	0	0.00	542.00	1.5	20,476	0.01%
2023/09/06	0.1	552.00	0	0.00	550.00	0.1	20,571	0.00%
2023/09/05	0.1	551.00	0	552.00	552.00	0.1	20,653	0.00%
2023/09/04	0.1	554.00	0	0.00	557.00	0.1	20,834	0.00%
2023/08/31	0.1	550.80	0	0.00	549.00	0.1	21,244	0.00%
2023/08/30	0	556.00	1	559.00	555.00	-1	20,850	0.00%
2023/08/29	0.1	549.95	0	0.00	552.00	0.1	21,101	0.00%
2023/08/28	0	0.00	0.2	551.00	549.00	-0.2	21,334	0.00%
2023/08/25	3.2	548.44	1	546.00	546.00	2.2	22,536	0.01%
2023/08/24	1	563.00	2.6	560.85	564.00	-1.6	22,803	-0.01%
2023/08/23	2	549.50	2	549.00	552.00	0	23,325	0.00%
2023/08/22	0	0.00	2	543.00	541.00	-2	24,576	-0.01%
2023/08/21	2.4	536.13	0	0.00	537.00	2.4	25,396	0.01%
2023/08/18	0.1	541.33	0	0.00	539.00	0.1	25,437	0.00%
2023/08/17	0.1	542.00	1	545.00	544.00	-0.9	25,471	0.00%
2023/08/16	2.3	538.66	0	0.00	542.00	2.3	25,376	0.01%
2023/08/15	0.1	542.17	1.2	542.17	542.00	-1.1	25,440	0.00%
2023/08/14	4.3	540.07	1	541.00	541.00	3.3	25,923	0.01%
2023/08/11	2.1	550.55	0	0.00	546.00	2.1	26,265	0.01%
2023/08/10	1.1	552.01	0.3	553.00	551.00	0.8	26,324	0.00%
2023/08/08	1.6	552.70	0	0.00	552.00	1.6	26,315	0.01%
2023/08/07	0.1	560.00	4.5	559.33	558.00	-4.4	26,222	-0.02%
2023/08/04	2.3	555.47	0	0.00	554.00	2.3	26,296	0.01%
2023/08/02	2.2	561.46	1	568.00	561.00	1.2	26,129	0.00%
2023/07/31	4.1	566.16	2.7	573.11	565.00	1.4	25,744	0.01%
2023/07/28	2	570.00	3	570.00	567.00	-1	25,560	0.00%
2023/07/27	0.1	568.93	0	0.00	569.00	0.1	25,440	0.00%
2023/07/26	0.1	565.00	0	0.00	566.00	0.1	25,492	0.00%
2023/07/25	2	567.00	0.5	563.00	569.00	1.5	25,684	0.01%
2023/07/24	0.3	560.30	0	0.00	558.00	0.3	25,850	0.00%
2023/07/21	8.5	560.50	0.2	562.00	560.00	8.3	25,950	0.03%
2023/07/20	2.1	581.40	0	0.00	579.00	2.1	25,786	0.01%
2023/07/19	0.5	583.00	1.1	585.00	581.00	-0.6	25,816	0.00%
2023/07/18	6.6	582.98	0.2	585.00	581.00	6.4	25,858	0.02%
2023/07/17	0	0.00	0.3	588.00	591.00	-0.3	25,796	0.00%
2023/07/14	0.2	588.00	2.6	587.97	591.00	-2.4	25,918	-0.01%
2023/07/13	0	0.00	5.1	588.54	585.00	-5.1	25,786	-0.02%
2023/07/12	4	574.50	0.1	576.00	578.00	3.9	25,606	0.02%
2023/07/11	2.1	571.05	6.3	574.57	577.00	-4.2	25,648	-0.02%
2023/07/10	2.1	566.19	2.1	567.05	565.00	0	25,775	0.00%
2023/07/07	0.2	566.00	0	0.00	565.00	0.2	25,865	0.00%
2023/07/06	6.3	570.68	2	572.00	565.00	4.3	25,930	0.02%
2023/07/05	2	586.00	3.9	585.90	582.00	-1.9	25,578	-0.01%
2023/07/04	1.5	581.07	0	0.00	585.00	1.5	25,472	0.01%
2023/07/03	0.2	577.75	1	577.00	579.00	-0.8	25,609	0.00%
2023/06/30	3.2	569.78	3	571.67	576.00	0.2	25,755	0.00%
2023/06/29	3	575.00	0.3	577.00	573.00	2.8	25,697	0.01%
2023/06/28	4.1	574.71	2.1	578.81	574.00	2	25,703	0.01%
2023/06/27	1	570.00	0	573.00	572.00	1	25,687	0.00%
2023/06/26	3.1	575.32	0.1	576.00	574.00	3	25,597	0.01%
2023/06/21	4	580.75	1	581.00	581.00	3	25,510	0.01%
2023/06/20	2	579.00	2.2	582.09	583.00	-0.2	25,594	0.00%
2023/06/19	0.1	583.02	0.3	583.00	583.00	-0.2	26,029	0.00%
2023/06/16	4.1	584.77	1.6	585.33	589.00	2.5	26,095	0.01%
2023/06/15	1.1	590.00	2	590.50	591.00	-0.9	25,657	0.00%
2023/06/14	1	588.00	2	589.50	590.00	-1	25,753	0.00%
2023/06/13	5	593.60	14	591.05	593.00	-9	25,726	-0.03%
2023/06/12	0	0.00	13.3	573.07	574.00	-13.3	25,178	-0.05%
2023/06/09	3	562.34	5	564.20	565.00	-2	25,079	-0.01%
2023/06/08	2	562.00	3	564.00	559.00	-1	25,120	0.00%
2023/06/07	3	562.00	4	564.50	568.00	-1	25,136	0.00%
2023/06/06	4	555.50	3.1	559.97	560.00	1	25,036	0.00%
2023/06/05	3	555.67	0.1	556.00	555.00	2.9	25,107	0.01%
2023/06/02	0	559.00	7.3	561.36	562.00	-7.3	25,241	-0.03%
2023/06/01	5	551.00	7	551.00	551.00	-2	25,103	-0.01%
2023/05/31	3	555.34	2.4	558.43	558.00	0.6	25,083	0.00%
2023/05/30	2.2	565.81	1.3	566.40	566.00	0.9	24,007	0.00%
2023/05/29	3.1	566.97	6.2	570.23	568.00	-3.1	23,997	-0.01%
2023/05/26	5	565.60	28.9	565.83	566.00	-23.9	23,782	-0.10%
2023/05/25	2	539.50	14.2	540.96	543.00	-12.2	22,609	-0.05%
2023/05/24	1	525.00	1	527.00	525.00	0	21,955	0.00%
2023/05/23	0	0.00	0.1	529.00	530.00	-0.1	21,862	0.00%
2023/05/22	3	530.00	3.5	531.70	531.00	-0.5	21,870	0.00%
2023/05/19	3	533.00	4.4	534.14	532.00	-1.4	22,050	-0.01%
2023/05/18	1	528.00	4.6	530.07	530.00	-3.5	22,015	-0.02%
2023/05/17	4	518.00	19.5	513.14	519.00	-15.5	22,326	-0.07%
2023/05/16	3	505.00	7.1	506.13	505.00	-4.1	22,000	-0.02%
2023/05/15	0	497.20	0	497.00	495.50	0	22,027	0.00%
2023/05/12	0.2	501.03	1	502.00	496.00	-0.8	22,278	0.00%
2023/05/11	0.2	501.03	1	502.00	499.00	-0.8	22,285	0.00%
2023/05/10	4.2	504.44	0	0.00	503.00	4.2	22,646	0.02%
2023/05/09	3	508.00	8	507.63	510.00	-5	22,723	-0.02%
2023/05/08	7	506.43	4.2	508.11	504.00	2.8	22,966	0.01%
2023/05/05	0	499.50	0	0.00	500.00	0	23,305	0.00%
2023/05/04	4	497.63	4	497.38	498.00	0	23,897	0.00%
2023/05/03	2.1	497.02	1	497.50	496.00	1.1	24,239	0.00%
2023/05/02	0	499.53	0	0.00	501.00	0	25,256	0.00%
2023/04/28	6	499.75	1.3	500.01	502.00	4.8	27,073	0.02%
2023/04/27	2.1	490.61	1	494.50	493.50	1.1	27,121	0.00%
2023/04/26	5.2	494.47	13.4	492.40	491.50	-8.2	27,201	-0.03%
2023/04/25	10.6	500.35	4.1	499.03	498.00	6.6	27,974	0.02%
2023/04/24	3.1	505.07	5.3	506.55	507.00	-2.2	27,708	-0.01%
2023/04/21	0	0.00	5	519.00	511.00	-5	27,776	-0.02%
2023/04/20	5.2	514.04	1.1	514.75	513.00	4.1	27,903	0.01%
2023/04/19	0.2	515.72	0	0.00	510.00	0.2	28,393	0.00%
2023/04/18	3.1	515.04	0	0.00	515.00	3.1	28,390	0.01%
2023/04/17	0	516.00	0.3	515.00	520.00	-0.3	28,529	0.00%
2023/04/14	4.1	514.56	9	516.33	516.00	-5	28,605	-0.02%
2023/04/13	8.8	511.68	0	0.00	510.00	8.8	28,552	0.03%
2023/04/12	1.2	518.43	1	518.00	520.00	0.2	28,488	0.00%
2023/04/11	1	525.99	0	0.00	524.00	1	28,475	0.00%
2023/04/10	3	531.00	3	533.00	529.00	0	28,640	0.00%
2023/04/07	0	530.00	0.1	530.00	531.00	0	28,687	0.00%
2023/04/06	2	527.01	2	530.00	530.00	0	28,691	0.00%
2023/03/31	0	0.00	0.1	536.00	533.00	-0.1	28,682	0.00%
2023/03/30	0	0.00	0.4	534.00	535.00	-0.4	28,524	0.00%
2023/03/29	2	530.00	4	529.50	530.00	-2	28,807	-0.01%
2023/03/28	3.4	525.94	4.2	526.72	525.00	-0.8	29,037	0.00%
2023/03/27	2.1	532.95	2	536.00	531.00	0.1	29,101	0.00%
2023/03/24	0.1	537.00	1	537.00	539.00	-1	29,626	0.00%
2023/03/23	3.1	531.13	9.3	535.50	538.00	-6.2	29,664	-0.02%
2023/03/22	0.1	530.00	7.2	529.12	533.00	-7.1	29,729	-0.02%
2023/03/21	0	513.33	0	0.00	517.00	0	29,578	0.00%
2023/03/20	0	512.00	0	0.00	512.00	0	29,623	0.00%
2023/03/17	0.1	517.00	1	518.00	518.00	-1	29,857	0.00%
2023/03/16	2	506.00	1	505.00	505.00	1	29,759	0.00%
2023/03/15	2.1	512.90	0.1	513.00	511.00	2	30,002	0.01%
2023/03/14	0	511.50	0	0.00	510.00	0	30,291	0.00%
2023/03/13	0	0.00	0.7	512.11	516.00	-0.7	30,423	0.00%
2023/03/10	4.2	513.47	3	515.00	513.00	1.2	30,537	0.00%
2023/03/08	2.1	520.95	2	521.00	521.00	0.1	31,424	0.00%
2023/03/07	3	519.00	3.8	521.84	524.00	-0.8	31,652	0.00%
2023/03/06	3	520.00	4.1	520.03	521.00	-1.1	31,886	0.00%
2023/03/03	3	521.97	3	524.00	516.00	0	32,186	0.00%
2023/03/02	1.1	516.27	1	520.00	519.00	0.1	32,254	0.00%
2023/03/01	3	516.00	3.1	506.37	522.00	-0.1	32,536	0.00%
2023/02/24	2.1	519.94	1	511.00	511.00	1.1	32,498	0.00%
2023/02/23	1	519.00	1.6	517.13	518.00	-0.6	32,298	0.00%
2023/02/22	1.2	506.29	0	0.00	507.00	1.2	32,473	0.00%
2023/02/21	4.4	514.42	4	515.25	516.00	0.4	32,815	0.00%
2023/02/20	0	0.00	0.3	518.15	517.00	-0.3	34,018	0.00%
2023/02/17	3.1	520.93	3	524.00	518.00	0.1	35,571	0.00%
2023/02/16	2.1	528.46	0	0.00	528.00	2.1	36,136	0.01%
2023/02/15	3.2	524.65	3	527.00	525.00	0.2	36,969	0.00%
2023/02/14	0	0.00	3.1	544.99	545.00	-3.1	36,474	-0.01%
2023/02/13	3	542.00	4.1	542.93	541.00	-1.1	36,980	0.00%
2023/02/10	1	542.00	1.8	544.13	545.00	-0.8	37,131	0.00%
2023/02/09	0	536.00	0	0.00	540.00	0	37,247	0.00%
2023/02/08	0	538.00	0.1	539.00	540.00	-0.1	37,407	0.00%
2023/02/07	0.2	524.00	0	0.00	523.00	0.2	37,484	0.00%
2023/02/06	1.1	528.84	10	531.70	526.00	-8.9	37,468	-0.02%
2023/02/03	2	539.98	4.6	539.11	542.00	-2.6	37,646	-0.01%
2023/02/02	0	539.00	7.6	539.89	540.00	-7.6	37,759	-0.02%
2023/02/01	0.1	526.50	0	0.00	530.00	0.1	37,711	0.00%
2023/01/31	5.4	527.95	1.3	532.19	522.00	4.1	37,910	0.01%
2023/01/30	2.2	539.00	16.6	539.65	543.00	-14.4	37,683	-0.04%
2023/01/17	0	0.00	0.1	502.00	503.00	-0.1	36,883	0.00%
2023/01/16	0	0.00	7.5	504.31	505.00	-7.5	37,198	-0.02%
2023/01/13	26	501.94	37.2	502.00	500.00	-11.2	37,224	-0.03%
2023/01/12	1	484.00	3	486.33	486.50	-2	36,813	-0.01%
2023/01/11	5.1	483.29	6.1	483.91	484.50	-0.9	37,236	0.00%
2023/01/10	7	483.50	11.5	484.51	486.00	-4.5	37,553	-0.01%
2023/01/09	5	478.60	10.4	474.82	481.00	-5.4	37,698	-0.01%
2023/01/06	0	0.00	2	456.50	458.50	-2	37,829	-0.01%
2023/01/05	1	458.50	1.1	456.95	458.50	-0.1	38,114	0.00%
2023/01/04	0	452.00	0	453.50	449.50	0	38,613	0.00%
2023/01/03	4.2	450.89	4	452.38	453.00	0.2	39,888	0.00%
2022/12/30	0.1	452.89	0	0.00	448.50	0.1	40,170	0.00%
2022/12/29	2.2	443.59	2	446.50	446.00	0.2	40,314	0.00%
2022/12/28	7.4	449.03	4	449.00	451.00	3.4	40,705	0.01%
2022/12/27	0	460.33	1	461.50	457.00	-1	40,835	0.00%
2022/12/26	0	455.00	0	0.00	456.50	0	41,264	0.00%
2022/12/23	6.5	456.28	2	455.50	455.00	4.5	41,920	0.01%
2022/12/22	0.5	466.00	1.1	467.92	468.00	-0.6	42,189	0.00%
2022/12/21	2.1	458.11	1	462.00	459.00	1.1	42,527	0.00%
2022/12/20	3.4	458.84	2.1	457.07	457.50	1.3	42,340	0.00%
2022/12/19	0	469.50	0	0.00	466.50	0	42,359	0.00%
2022/12/16	3.7	468.27	0	469.64	471.00	3.7	42,503	0.01%
2022/12/15	2.2	476.97	1.2	479.26	480.50	0.9	42,205	0.00%
2022/12/14	0.3	480.50	0.1	479.50	480.50	0.2	42,204	0.00%
2022/12/13	3.2	474.02	2	471.75	471.50	1.2	42,024	0.00%
2022/12/12	3.2	475.15	2.2	474.73	475.00	1	41,755	0.00%
2022/12/09	2.1	477.13	2	480.92	481.50	0	42,057	0.00%
2022/12/08	4.3	470.69	2	470.50	471.50	2.3	42,010	0.01%
2022/12/07	2.2	475.73	2	479.50	475.00	0.2	41,933	0.00%
2022/12/06	4.2	484.91	1.4	485.99	478.00	2.7	41,599	0.01%
2022/12/05	1.1	493.39	0	0.00	489.00	1.1	41,283	0.00%
2022/12/02	3.1	492.68	0	0.00	492.50	3.1	41,276	0.01%
2022/12/01	0	0.00	1.1	504.91	498.50	-1.1	41,382	0.00%
2022/11/30	1	487.88	0.1	488.00	490.00	0.9	40,964	0.00%
2022/11/29	2.1	480.17	1	479.00	487.00	1.1	40,277	0.00%
2022/11/28	6.3	485.11	3	484.00	480.50	3.3	40,140	0.01%
2022/11/25	0	0.00	1.2	496.82	498.00	-1.2	40,144	0.00%
2022/11/24	0.1	493.00	1.4	494.50	496.00	-1.4	40,134	0.00%
2022/11/23	7.1	491.36	6.2	491.90	492.00	0.9	40,081	0.00%
2022/11/22	1	478.00	3.1	485.83	491.00	-2.1	39,966	-0.01%
2022/11/21	4.5	484.42	4	484.88	482.00	0.5	39,560	0.00%
2022/11/18	4	490.50	8.5	490.52	487.00	-4.5	39,221	-0.01%
2022/11/17	4.4	477.40	3.2	483.04	485.00	1.2	38,864	0.00%
2022/11/16	24.4	487.46	23.5	485.50	487.00	0.9	38,432	0.00%
2022/11/15	4.4	476.11	22.1	475.10	480.00	-17.7	37,352	-0.05%
2022/11/14	0.2	446.25	4.3	448.11	445.00	-4.1	35,699	-0.01%
2022/11/11	4	437.26	28.3	440.19	441.50	-24.3	34,964	-0.07%
2022/11/10	1.5	407.89	1	407.53	407.50	0.5	34,084	0.00%
2022/11/09	1.1	413.93	5.5	408.09	417.00	-4.4	33,896	-0.01%
2022/11/08	1.1	398.27	1.1	397.64	399.00	0	33,380	0.00%
2022/11/07	1.1	387.68	3	390.00	390.00	-1.9	33,175	-0.01%
2022/11/04	1.5	381.28	0.1	380.79	382.00	1.4	32,981	0.00%
2022/11/03	5.4	384.75	3	384.00	384.00	2.4	32,855	0.01%
2022/11/02	0.1	392.93	0	0.00	395.00	0.1	32,546	0.00%
2022/11/01	2.4	389.19	0.1	390.00	391.50	2.3	32,493	0.01%
2022/10/31	3	387.65	8.1	386.77	390.00	-5.1	32,349	-0.02%
2022/10/28	7.5	378.37	2	380.00	379.50	5.5	32,143	0.02%
2022/10/27	0.1	387.00	1	385.50	385.50	-1	31,934	0.00%
2022/10/26	6.2	375.69	5	377.70	376.00	1.2	31,837	0.00%
2022/10/25	13.8	376.27	6	376.75	371.00	7.8	31,259	0.02%
2022/10/24	14.7	389.13	10	388.15	387.00	4.7	30,471	0.02%
2022/10/21	11.8	393.44	14	394.00	389.50	-2.2	30,258	-0.01%
2022/10/20	7.6	389.45	6	391.33	397.50	1.6	29,946	0.01%
2022/10/19	10.7	399.04	4	396.50	395.50	6.7	29,365	0.02%
2022/10/18	7	402.35	7	404.50	407.00	0	28,847	0.00%
2022/10/17	4.5	398.23	1	399.00	397.00	3.5	28,600	0.01%
2022/10/14	12	413.00	13.4	413.20	412.00	-1.4	28,282	0.00%
2022/10/13	2.7	399.93	2.1	400.47	395.00	0.6	27,964	0.00%
2022/10/12	8.9	398.06	2	397.75	397.50	6.9	27,663	0.02%
2022/10/11	21.2	406.76	3.1	406.45	401.50	18.1	27,423	0.07%
2022/10/07	2.3	443.06	1	439.98	438.00	1.3	26,691	0.00%
2022/10/06	1	447.00	3.1	450.11	451.00	-2.1	26,693	-0.01%
2022/10/05	7	448.29	6	448.42	445.00	1	26,921	0.00%
2022/10/04	0	428.59	1	428.00	429.00	-1	26,530	0.00%
2022/10/03	10.2	419.36	0	419.00	417.00	10.2	26,223	0.04%
2022/09/30	4.1	425.47	8	425.25	422.00	-3.9	26,254	-0.01%
2022/09/29	10.1	438.61	6	437.33	435.00	4.1	26,253	0.02%
2022/09/28	2.8	440.41	1	442.00	438.00	1.8	26,244	0.01%
2022/09/27	10.2	448.45	8	450.19	448.00	2.2	26,506	0.01%
2022/09/26	4.1	446.40	1	446.50	446.50	3.1	26,962	0.01%
2022/09/23	5.9	458.03	2	456.25	455.00	3.9	27,451	0.01%
2022/09/22	0.7	462.15	1	459.50	464.50	-0.3	27,727	0.00%
2022/09/21	1.1	471.68	0	0.00	471.00	1.1	27,741	0.00%
2022/09/20	0.1	474.36	4	473.63	476.50	-3.9	27,593	-0.01%
2022/09/19	1.1	471.33	1	468.00	467.00	0.1	27,894	0.00%
2022/09/16	5.2	470.71	6	471.08	472.00	-0.8	28,073	0.00%
2022/09/15	3.7	476.62	3	478.50	476.50	0.7	28,147	0.00%
2022/09/14	5.2	480.22	1.1	480.55	480.00	4.1	28,278	0.01%
2022/09/13	0	0.00	1	492.00	493.00	-1	28,455	0.00%
2022/09/12	1.3	489.12	2.1	488.56	486.50	-0.8	28,749	0.00%
2022/09/08	1.3	474.69	0	0.00	475.00	1.3	29,113	0.00%
2022/09/07	4.3	475.63	1.2	475.42	472.50	3.1	29,096	0.01%
2022/09/06	1	487.51	0.1	488.00	489.00	0.9	29,112	0.00%
2022/09/05	1.2	486.40	1	486.00	486.00	0.2	29,439	0.00%
2022/09/02	6.4	487.52	4	486.12	485.00	2.4	29,720	0.01%
2022/09/01	10.2	494.07	7	491.57	490.50	3.2	29,578	0.01%
2022/08/31	3.1	495.02	0	0.00	505.00	3.1	29,198	0.01%
2022/08/30	12.2	497.27	4	498.75	496.00	8.2	28,856	0.03%
2022/08/29	7.3	496.79	6.2	499.44	498.50	1.1	28,778	0.00%
2022/08/26	1	513.00	3.1	512.33	512.00	-2.1	28,629	-0.01%
2022/08/24	1	503.10	0	0.00	503.00	1	29,098	0.00%
2022/08/23	4.3	504.27	0.1	504.29	504.00	4.2	30,061	0.01%
2022/08/22	3.1	511.97	1	511.00	510.00	2.1	30,315	0.01%
2022/08/19	1	518.00	1	521.00	519.00	0	30,432	0.00%
2022/08/18	1.1	520.00	0	0.00	520.00	1.1	30,670	0.00%
2022/08/17	0	0.00	0.1	525.00	527.00	-0.1	30,742	0.00%
2022/08/16	0	0.00	0	524.00	525.00	0	30,586	0.00%
2022/08/15	1.1	521.86	1.4	522.30	523.00	-0.3	30,524	0.00%
2022/08/12	3	514.00	8	515.38	517.00	-5	30,547	-0.02%
2022/08/11	1.1	511.95	0	0.00	514.00	1.1	30,704	0.00%
2022/08/10	5.3	501.03	1	501.00	500.00	4.3	30,818	0.01%
2022/08/09	1.2	506.22	1	510.00	510.00	0.2	30,879	0.00%
2022/08/08	1	513.00	0	0.00	512.00	1	30,879	0.00%
2022/08/05	4	514.00	7.6	510.28	516.00	-3.6	31,041	-0.01%
2022/08/04	6.2	498.90	4	501.98	500.00	2.2	31,033	0.01%
2022/08/03	0	498.00	4	497.25	501.00	-4	31,051	-0.01%
2022/08/02	7.7	491.87	0	0.00	492.00	7.7	31,285	0.02%
2022/08/01	3.2	502.58	3.2	501.00	504.00	0	31,013	0.00%
2022/07/29	2.1	507.92	4.4	506.22	509.00	-2.3	31,151	-0.01%
2022/07/28	1	508.88	2.1	505.86	501.00	-1.1	31,006	0.00%
2022/07/27	2	494.00	3.2	497.05	502.00	-1.2	30,718	0.00%
2022/07/26	2	492.79	0.1	493.00	495.00	1.9	30,869	0.01%
2022/07/25	3	499.01	1	501.00	499.50	2	31,179	0.01%
2022/07/22	0	504.00	2.1	503.52	503.00	-2.1	31,681	-0.01%
2022/07/21	1.1	496.10	0.2	497.00	501.00	0.9	32,190	0.00%
2022/07/20	1	500.90	3.3	498.76	495.00	-2.2	32,415	-0.01%
2022/07/19	3	489.17	2	492.50	491.00	1	32,545	0.00%
2022/07/18	5.1	496.07	3	496.33	495.50	2.1	32,701	0.01%
2022/07/15	1.4	482.54	6.1	487.16	492.50	-4.7	32,356	-0.01%
2022/07/14	8	470.06	3	471.68	475.00	5	31,952	0.02%
2022/07/13	3.1	470.00	1	471.00	470.50	2.1	31,697	0.01%
2022/07/12	3.2	454.14	4	453.38	449.50	-0.8	31,226	0.00%
2022/07/11	2.1	466.90	0	0.00	462.00	2.1	31,311	0.01%
2022/07/08	3.1	465.17	3	465.68	467.00	0	31,263	0.00%
2022/07/07	4	452.76	6.1	450.87	457.50	-2.1	31,229	-0.01%
2022/07/06	3	438.34	3	439.17	435.50	0	30,937	0.00%
2022/07/05	4.2	437.23	3	445.17	446.00	1.2	30,873	0.00%
2022/07/04	6.6	446.46	12.4	445.11	440.00	-5.8	30,506	-0.02%
2022/07/01	10.2	463.99	5.4	462.44	453.50	4.8	30,347	0.02%
2022/06/30	4.7	482.39	6	482.42	476.00	-1.3	29,946	0.00%
2022/06/29	1.2	493.63	0	0.00	491.00	1.2	29,671	0.00%
2022/06/28	1.6	498.84	0	0.00	497.50	1.6	29,540	0.01%
2022/06/27	3	502.97	12.5	501.18	498.50	-9.4	29,972	-0.03%
2022/06/24	0.4	489.81	0	0.00	486.50	0.4	29,589	0.00%
2022/06/23	7.2	488.55	4	488.75	485.50	3.2	29,563	0.01%
2022/06/22	10.1	495.59	0	0.00	494.50	10.1	29,273	0.03%
2022/06/21	2.1	500.49	1	502.00	505.00	1.1	29,091	0.00%
2022/06/20	5.4	497.34	1.3	498.86	498.00	4.1	28,969	0.01%
2022/06/17	6.6	501.25	0	503.00	501.00	6.6	28,737	0.02%
2022/06/16	1	511.99	0	0.00	508.00	1	28,369	0.00%
2022/06/15	4.4	510.39	0	0.00	509.00	4.4	28,692	0.02%
2022/06/14	2.8	510.62	1	510.00	513.00	1.8	29,113	0.01%
2022/06/13	6.8	516.30	0.1	519.00	516.00	6.7	29,231	0.02%
2022/06/10	7.2	530.91	0	0.00	530.00	7.2	29,915	0.02%
2022/06/09	0.1	539.93	0	0.00	541.00	0.1	30,121	0.00%
2022/06/08	0.1	544.00	3	542.00	544.00	-2.9	30,495	-0.01%
2022/06/07	2.1	534.05	0	0.00	535.00	2.1	30,939	0.01%
2022/06/06	1.1	542.00	0	0.00	540.00	1.1	31,482	0.00%
2022/06/02	0.3	541.38	1	542.00	540.00	-0.7	32,503	0.00%
2022/06/01	2.4	550.31	0	551.00	549.00	2.4	33,586	0.01%
2022/05/31	0	545.00	0	0.00	560.00	0	34,031	0.00%
2022/05/30	2	539.02	8	541.25	547.00	-6	33,392	-0.02%
2022/05/27	0	526.00	3.1	527.79	530.00	-3.1	33,493	-0.01%
2022/05/26	2.3	514.47	3	514.00	514.00	-0.7	34,140	0.00%
2022/05/25	0	0.00	0.1	527.00	524.00	-0.1	35,151	0.00%
2022/05/24	0.2	524.17	0.1	525.00	520.00	0.1	36,006	0.00%
2022/05/23	2.1	531.89	0	0.00	528.00	2.1	36,242	0.01%
2022/05/20	1	529.99	0	0.00	530.00	1	36,525	0.00%
2022/05/19	1.1	523.01	2	521.50	522.00	-0.9	36,544	0.00%
2022/05/18	2.3	536.13	0.2	537.00	538.00	2.1	36,409	0.01%
2022/05/17	0	531.00	0	0.00	530.00	0	36,201	0.00%
2022/05/16	0.1	520.00	1	520.00	520.00	-0.9	36,213	0.00%
2022/05/13	1.4	509.15	0	0.00	511.00	1.4	36,226	0.00%
2022/05/12	1.8	507.82	0.2	507.00	505.00	1.6	36,205	0.00%
2022/05/11	1.8	520.88	0.4	522.00	521.00	1.4	36,111	0.00%
2022/05/10	5.6	508.78	4	514.50	518.00	1.6	36,236	0.00%
2022/05/09	7.6	521.41	0.1	522.00	520.00	7.5	36,043	0.02%
2022/05/06	2.3	528.62	1	528.00	528.00	1.3	36,311	0.00%
2022/05/05	0.1	541.87	0.4	542.08	542.00	-0.3	36,719	0.00%
2022/05/04	1	532.06	0	0.00	534.00	1	36,878	0.00%
2022/05/03	0.2	532.73	4	537.00	531.00	-3.8	37,474	-0.01%
2022/04/29	1.2	539.98	3	542.00	538.00	-1.8	37,822	0.00%
2022/04/28	4.5	528.74	0	0.00	531.00	4.5	38,037	0.01%
2022/04/27	21.2	529.44	15.2	529.22	526.00	6.1	38,056	0.02%
2022/04/26	1.4	545.62	4	546.01	546.00	-2.6	37,799	-0.01%
2022/04/25	10.5	548.90	0.2	549.13	547.00	10.3	37,929	0.03%
2022/04/22	2.1	558.44	0	0.00	558.00	2.1	38,201	0.01%
2022/04/21	0.2	566.75	0	0.00	565.00	0.2	39,298	0.00%
2022/04/20	0.1	565.50	0	0.00	570.00	0.1	39,626	0.00%
2022/04/19	0.4	566.81	0	0.00	565.00	0.4	39,813	0.00%
2022/04/18	1.2	561.14	2	563.00	561.00	-0.8	40,089	0.00%
2022/04/15	9.5	563.50	0	0.00	562.00	9.5	40,464	0.02%
2022/04/14	1.3	575.00	1.2	576.74	573.00	0.1	40,632	0.00%
2022/04/13	1.2	574.76	5	574.99	573.00	-3.9	41,201	-0.01%
2022/04/12	2.5	558.31	16	562.00	557.00	-13.5	41,763	-0.03%
2022/04/11	3.1	561.47	0	0.00	558.00	3.1	42,575	0.01%
2022/04/08	26.6	567.26	2	570.00	567.00	24.6	43,114	0.06%
2022/04/07	8.6	570.60	4	566.00	566.00	4.6	42,975	0.01%
2022/04/06	2.3	579.06	0	0.00	578.00	2.3	42,670	0.01%
2022/04/01	3.7	585.58	0	0.00	589.00	3.7	42,608	0.01%
2022/03/31	1.3	596.12	1	598.00	597.00	0.3	42,383	0.00%
2022/03/30	0	598.00	4.6	598.90	600.00	-4.5	42,190	-0.01%
2022/03/29	0.2	585.87	0.2	588.50	589.00	0	41,780	0.00%
2022/03/28	5.6	582.48	2.2	585.00	584.00	3.5	41,696	0.01%
2022/03/25	0.1	595.00	2.4	595.94	598.00	-2.3	41,541	-0.01%
2022/03/24	0.1	589.29	0.5	588.00	591.00	-0.4	41,462	0.00%
2022/03/23	0.2	587.07	11	589.27	590.00	-10.8	41,530	-0.03%
2022/03/22	2.2	580.14	2	582.00	583.00	0.2	41,462	0.00%
2022/03/21	0.1	585.83	1.2	587.67	586.00	-1.1	41,489	0.00%
2022/03/18	0.3	579.27	0	0.00	581.00	0.3	41,509	0.00%
2022/03/17	0.1	579.43	3.4	579.98	582.00	-3.3	41,034	-0.01%
2022/03/16	3.7	558.65	1	558.00	558.00	2.7	40,193	0.01%
2022/03/15	10.9	559.38	0	560.00	558.00	10.8	39,654	0.03%
2022/03/14	1.9	575.42	0	0.00	572.00	1.9	38,771	0.00%
2022/03/11	9.8	577.24	0	0.00	575.00	9.8	38,519	0.03%
2022/03/10	5.6	586.65	1.2	586.20	587.00	4.4	38,267	0.01%
2022/03/09	6.5	569.70	0	0.00	568.00	6.5	37,892	0.02%
2022/03/08	17	563.33	7.1	565.72	563.00	9.9	37,776	0.03%
2022/03/07	19.5	577.82	8	576.38	576.00	11.5	36,818	0.03%
2022/03/04	7.6	595.18	2	595.02	595.00	5.6	36,413	0.02%
2022/03/03	5.4	605.41	0	0.00	602.00	5.4	35,872	0.01%
2022/03/02	3.5	601.58	0	0.00	601.00	3.5	35,752	0.01%
2022/03/01	5.3	606.14	4	602.25	604.00	1.3	35,275	0.00%
2022/02/25	8.3	605.88	5	604.00	604.00	3.3	34,503	0.01%
2022/02/24	9.1	610.51	0	0.00	604.00	9.1	33,345	0.03%
2022/02/23	4.2	625.06	0	0.00	625.00	4.2	32,459	0.01%
2022/02/22	6.1	626.17	0	0.00	627.00	6.1	32,519	0.02%
2022/02/21	1.2	633.17	1	633.00	632.00	0.2	32,286	0.00%
2022/02/18	0.1	638.13	1	636.00	637.00	-0.9	32,218	0.00%
2022/02/17	1	642.00	0.1	645.00	645.00	0.9	32,220	0.00%
2022/02/16	2	644.98	0	0.00	646.00	2	32,177	0.01%
2022/02/15	1.1	635.00	0	0.00	633.00	1.1	32,021	0.00%
2022/02/14	1.2	637.29	2	636.50	637.00	-0.8	31,963	0.00%
2022/02/11	1	650.00	0.1	646.00	650.00	0.9	31,766	0.00%
2022/02/10	0.5	643.91	0.2	645.50	649.00	0.3	31,980	0.00%
2022/02/09	7.1	635.40	0	0.00	633.00	7.1	31,733	0.02%
2022/02/08	0.1	633.75	0	0.00	628.00	0.1	31,787	0.00%
2022/02/07	1	632.12	0.2	635.98	635.00	0.8	31,425	0.00%
2022/01/26	2.2	636.38	1.2	639.75	636.00	1	30,649	0.00%
2022/01/25	2.1	640.04	0	0.00	641.00	2.1	30,403	0.01%
2022/01/24	1.1	639.16	5.1	643.37	653.00	-4	29,800	-0.01%
2022/01/21	2.4	641.24	0	0.00	641.00	2.4	29,444	0.01%
2022/01/20	3	651.33	0	0.00	651.00	3	28,894	0.01%
2022/01/19	2.2	655.91	0.1	658.00	654.00	2.1	28,369	0.01%
2022/01/18	2.6	664.40	2.2	676.00	662.00	0.4	28,030	0.00%
2022/01/17	3.2	681.56	7.3	682.31	683.00	-4.1	27,585	-0.01%
2022/01/14	13.2	669.36	14.3	670.04	672.00	-1.2	26,825	0.00%
2022/01/13	0	0.00	2	656.50	661.00	-2	25,511	-0.01%
2022/01/12	0	658.00	5.2	655.27	660.00	-5.2	25,150	-0.02%
2022/01/11	2	645.98	0	0.00	651.00	2	24,793	0.01%
2022/01/10	0.1	630.00	2	641.50	643.00	-1.9	24,559	-0.01%
2022/01/07	3.4	638.10	1.1	634.92	634.00	2.3	24,807	0.01%
2022/01/06	1.2	644.18	5.4	640.39	644.00	-4.2	24,402	-0.02%
2022/01/05	4	656.75	4.6	654.19	650.00	-0.6	23,830	0.00%
2022/01/04	4	651.20	10.2	649.89	656.00	-6.2	23,113	-0.03%
2022/01/03	1	631.00	7.5	628.53	631.00	-6.5	22,096	-0.03%
2021/12/30	0	0.00	0.1	615.00	615.00	-0.1	21,411	0.00%
2021/12/29	2	617.00	1	615.00	616.00	1	21,625	0.00%
2021/12/28	1	614.00	3.2	613.00	615.00	-2.2	21,780	-0.01%
2021/12/27	0	0.00	3.1	608.66	606.00	-3.1	21,565	-0.01%
2021/12/23	0	0.00	1	604.98	606.00	-1	22,229	0.00%
2021/12/22	1.1	598.18	0	0.00	600.00	1.1	22,772	0.00%
2021/12/21	0.1	599.00	0	0.00	597.00	0.1	22,887	0.00%
2021/12/20	0.1	600.00	0	0.00	598.00	0.1	22,928	0.00%
2021/12/17	0	602.00	0	0.00	607.00	0	22,850	0.00%
2021/12/14	2	598.01	0	0.00	599.00	2	23,438	0.01%
2021/12/13	0	0.00	1.3	608.31	601.00	-1.3	23,437	-0.01%
2021/12/10	0	0.00	0.2	604.29	605.00	-0.2	23,532	0.00%
2021/12/07	2	599.50	0	607.00	607.00	2	23,591	0.01%
2021/12/06	1	602.01	1	607.99	600.00	0	23,593	0.00%
2021/12/03	0	0.00	0	608.00	608.00	0	23,830	0.00%
2021/12/02	0	0.00	7.5	613.55	615.00	-7.5	23,887	-0.03%
2021/12/01	1	599.00	4	596.50	600.00	-3	24,062	-0.01%
2021/11/30	0	0.00	0.1	598.80	596.00	-0.1	24,563	0.00%
2021/11/29	1.1	593.43	0	0.00	593.00	1.1	23,931	0.00%
2021/11/26	1.3	596.73	0	0.00	596.00	1.3	24,042	0.01%
2021/11/25	0	0.00	1.1	601.36	603.00	-1.1	24,477	0.00%
2021/11/24	0	0.00	0	604.00	603.00	0	24,888	0.00%
2021/11/23	0	612.00	0	612.00	612.00	0	24,999	0.00%
2021/11/22	1	616.00	0	615.00	615.00	1	25,405	0.00%
2021/11/19	0	0.00	2.1	621.80	618.00	-2.1	25,525	-0.01%
2021/11/18	0	609.00	1	612.94	613.00	-1	25,347	0.00%
2021/11/17	1	612.00	0.1	610.00	610.00	0.9	25,574	0.00%
2021/11/16	0	0.00	2.2	610.81	610.00	-2.2	26,005	-0.01%
2021/11/15	0	0.00	0.2	608.50	608.00	-0.2	26,303	0.00%
2021/11/12	0	604.00	1.1	610.36	604.00	-1.1	26,772	0.00%
2021/11/11	1	602.01	1.3	604.48	606.00	-0.3	27,033	0.00%
2021/11/10	0	0.00	0.5	609.93	612.00	-0.5	27,047	0.00%
2021/11/09	0	0.00	5.4	612.59	611.00	-5.4	27,155	-0.02%
2021/11/08	1	601.00	0.2	600.00	602.00	0.9	26,754	0.00%
2021/11/05	0	0.00	4.4	598.45	600.00	-4.4	26,758	-0.02%
2021/11/04	3	591.99	3	587.33	587.00	0	26,490	0.00%
2021/11/03	0	0.00	0.1	594.00	592.00	-0.1	26,481	0.00%
2021/10/29	0.1	590.20	0	0.00	590.00	0.1	26,607	0.00%
2021/10/27	0	595.00	0	0.00	599.00	0	26,672	0.00%
2021/10/26	1	598.85	0	597.00	599.00	1	26,739	0.00%
2021/10/25	1	591.00	2.1	593.05	593.00	-1.1	26,792	0.00%
2021/10/22	0.1	598.14	2.1	597.48	600.00	-2	27,115	-0.01%
2021/10/21	0	0.00	0.3	601.99	596.00	-0.3	27,178	0.00%
2021/10/20	0	597.89	0.1	599.42	598.00	-0.1	27,268	0.00%
2021/10/19	0.1	599.00	1.1	599.83	600.00	-1.1	27,250	0.00%
2021/10/15	0.2	590.61	8.4	593.98	600.00	-8.2	27,505	-0.03%
2021/10/14	0	575.00	1	576.00	573.00	-1	26,875	0.00%
2021/10/13	0.2	572.17	0.1	572.82	571.00	0	27,320	0.00%
2021/10/12	1.1	568.18	1	567.00	575.00	0.1	27,970	0.00%
2021/10/08	0.2	576.98	0	0.00	575.00	0.2	27,894	0.00%
2021/10/07	2	578.51	0	0.00	580.00	2	28,229	0.01%
2021/10/06	1.1	568.46	1	567.00	571.00	0.1	28,639	0.00%
2021/10/05	3.3	564.90	0	575.00	572.00	3.3	28,619	0.01%
2021/10/04	2	572.52	2	571.50	572.00	0	28,539	0.00%
2021/10/01	1.8	574.37	0	0.00	574.00	1.8	28,542	0.01%
2021/09/30	1.2	578.75	0	0.00	580.00	1.2	28,214	0.00%
2021/09/29	4.8	579.94	0.1	580.22	580.00	4.8	27,922	0.02%
2021/09/28	3	593.02	0	0.00	594.00	3	27,582	0.01%
2021/09/27	0	0.00	0	597.00	602.00	0	27,608	0.00%
2021/09/24	0	593.00	0	0.00	598.00	0	27,588	0.00%
2021/09/23	1	590.00	0	0.00	588.00	1	27,724	0.00%
2021/09/22	2.3	586.29	0	0.00	586.00	2.3	27,840	0.01%
2021/09/17	0	602.00	0.2	606.00	600.00	-0.2	27,413	0.00%
2021/09/16	0	602.50	0	0.00	600.00	0	27,048	0.00%
2021/09/14	0	615.00	0.1	613.58	613.00	-0.1	27,131	0.00%
2021/09/13	0	0.00	0.2	615.00	615.00	-0.2	27,354	0.00%
2021/09/10	1.1	621.87	1.2	620.06	622.00	-0.1	27,838	0.00%
2021/09/09	0	612.00	0.1	618.00	619.00	0	28,111	0.00%
2021/09/08	2.1	620.19	2	619.50	619.00	0.1	28,180	0.00%
2021/09/07	1.1	623.05	2.2	625.94	623.00	-1.1	27,980	0.00%
2021/09/06	0.1	623.00	3.1	628.98	631.00	-3	27,971	-0.01%
2021/09/03	2	618.00	15.4	617.83	620.00	-13.4	27,449	-0.05%
2021/09/02	2	610.00	1.1	613.00	607.00	1	27,066	0.00%
2021/09/01	1	612.00	2.3	611.31	613.00	-1.3	26,999	0.00%
2021/08/31	0	600.00	18.1	603.33	614.00	-18.1	26,721	-0.07%
2021/08/30	0	0.00	4.1	602.22	605.00	-4.1	26,128	-0.02%
2021/08/27	1	597.99	6.3	594.99	599.00	-5.3	25,782	-0.02%
2021/08/26	1	595.00	2.8	596.19	594.00	-1.8	25,682	-0.01%
2021/08/25	19	579.58	16.1	582.48	585.00	2.9	25,316	0.01%
2021/08/24	0	0.00	1.2	573.87	572.00	-1.2	25,155	0.00%
2021/08/23	1	569.01	1	562.00	566.00	0	25,251	0.00%
2021/08/20	4.3	557.46	1	558.85	552.00	3.3	25,175	0.01%
2021/08/19	7.8	563.10	2.2	563.84	559.00	5.6	25,451	0.02%
2021/08/18	6.9	570.67	1	574.00	574.00	5.9	25,116	0.02%
2021/08/17	0.1	580.00	0	0.00	580.00	0.1	24,938	0.00%
2021/08/16	2.1	580.00	1	584.00	584.00	1.1	24,674	0.00%
2021/08/13	2.1	579.60	1	579.00	581.00	1.1	24,808	0.00%
2021/08/12	1.1	585.00	0.7	585.00	586.00	0.4	24,928	0.00%
2021/08/11	0	586.00	0.1	586.00	590.00	-0.1	25,152	0.00%
2021/08/10	0	590.00	0.3	591.00	591.00	-0.3	25,546	0.00%
2021/08/09	1	584.00	1	588.00	595.00	0	26,196	0.00%
2021/08/05	1	596.00	4.5	595.77	596.00	-3.5	27,414	-0.01%
2021/08/04	0	0.00	2	595.99	596.00	-2	29,354	-0.01%
2021/08/03	0	0.00	1	592.99	594.00	-1	30,002	0.00%
2021/08/02	0	0.00	1	585.00	590.00	-1	29,962	0.00%
2021/07/30	1.2	579.34	0.4	581.00	580.00	0.8	30,038	0.00%
2021/07/29	0.2	579.75	0	0.00	583.00	0.2	30,233	0.00%
2021/07/28	3.1	576.06	0	0.00	579.00	3.1	30,333	0.01%
2021/07/27	0	582.00	0	0.00	580.00	0	30,401	0.00%
2021/07/26	0.7	582.15	0	0.00	580.00	0.7	30,799	0.00%
2021/07/23	0.5	586.44	0	0.00	585.00	0.5	30,969	0.00%
2021/07/22	0	592.00	2	591.50	591.00	-2	31,114	-0.01%
2021/07/21	0.1	582.80	0.6	584.00	585.00	-0.6	31,118	0.00%
2021/07/20	3.1	580.75	2	582.00	581.00	1.1	31,202	0.00%
2021/07/19	3.4	581.23	0	0.00	582.00	3.4	31,407	0.01%
2021/07/16	17.6	591.14	2.3	589.86	589.00	15.2	31,294	0.05%
2021/07/15	1	613.00	1.1	613.72	614.00	-0.1	30,968	0.00%
2021/07/14	1	610.00	6.1	610.98	613.00	-5.1	31,179	-0.02%
2021/07/13	0	0.00	5.4	606.22	607.00	-5.4	30,943	-0.02%
2021/07/09	1.1	581.20	1.2	583.58	584.00	-0.1	30,911	0.00%
2021/07/08	1.2	589.98	0.5	592.00	588.00	0.7	30,928	0.00%
2021/07/07	0.2	591.00	0.4	590.00	594.00	-0.2	31,008	0.00%
2021/07/06	0	590.00	0	0.00	592.00	0	31,101	0.00%
2021/07/05	0	593.50	0.3	593.74	591.00	-0.2	31,340	0.00%
2021/07/02	0	0.00	1	589.00	588.00	-1	31,258	0.00%
2021/07/01	0	0.00	0.3	594.00	593.00	-0.3	31,362	0.00%
2021/06/30	0	0.00	0.2	596.91	595.00	-0.2	31,667	0.00%
2021/06/29	0	0.00	1	594.93	595.00	-1	31,970	0.00%
2021/06/28	0	0.00	2	587.00	590.00	-2	32,137	-0.01%
2021/06/25	0	592.00	0.4	593.68	591.00	-0.4	32,438	0.00%
2021/06/24	0	590.91	0	0.00	590.00	0	32,754	0.00%
2021/06/23	2.2	589.33	0	0.00	595.00	2.2	33,092	0.01%
2021/06/22	2.3	583.62	1.5	579.55	578.00	0.9	33,647	0.00%
2021/06/21	9.1	585.94	1.1	583.40	583.00	8.1	34,968	0.02%
2021/06/18	0	604.00	0	0.00	603.00	0	34,720	0.00%
2021/06/17	0.4	600.50	5	603.00	606.00	-4.6	34,743	-0.01%
2021/06/16	1	607.00	0	0.00	605.00	1	35,540	0.00%
2021/06/15	0.2	606.33	3.3	608.14	609.00	-3.2	35,598	-0.01%
2021/06/11	0.2	600.67	5.1	601.96	602.00	-5	35,823	-0.01%
2021/06/10	1.1	588.48	2.9	596.81	599.00	-1.8	36,035	0.00%
2021/06/09	2.2	586.36	1	585.12	586.00	1.2	36,016	0.00%
2021/06/08	1	590.00	1	591.00	589.00	0	36,234	0.00%
2021/06/07	1.1	587.21	0	0.00	592.00	1.1	36,918	0.00%
2021/06/04	2	592.02	0	0.00	595.00	2	37,301	0.01%
2021/06/03	0	597.14	0	0.00	596.00	0	38,183	0.00%
2021/06/02	0.1	594.00	2	595.50	595.00	-2	38,551	-0.01%
2021/06/01	1.2	597.74	2	597.00	598.00	-0.9	39,517	0.00%
2021/05/31	0.1	593.00	2	596.45	597.00	-1.9	40,346	0.00%
2021/05/28	0	584.00	2.2	588.98	590.00	-2.2	40,639	-0.01%
2021/05/27	2.6	576.94	2	582.00	582.00	0.6	41,053	0.00%
2021/05/26	2.4	582.71	0	0.00	585.00	2.4	41,879	0.01%
2021/05/25	2.2	577.31	1.1	582.95	583.00	1.1	42,287	0.00%
2021/05/24	1.1	569.09	0	0.00	568.00	1.1	42,837	0.00%
2021/05/21	0.1	571.31	0.5	572.35	573.00	-0.4	43,410	0.00%
2021/05/20	0.3	564.38	0	0.00	567.00	0.3	43,561	0.00%
2021/05/19	3.5	568.18	3	566.33	567.00	0.5	43,903	0.00%
2021/05/18	0.1	567.20	4.4	569.11	572.00	-4.3	44,304	-0.01%
2021/05/17	4.5	547.48	3	551.96	549.00	1.4	45,369	0.00%
2021/05/14	1.1	557.81	8	556.75	557.00	-6.9	45,319	-0.02%
2021/05/13	12.5	553.70	1.5	554.00	547.00	11	45,467	0.02%
2021/05/12	117.2	541.07	118.9	543.87	560.00	-1.8	45,166	0.00%	大買/大賣/
2021/05/11	13.4	573.95	5.1	572.17	571.00	8.3	44,280	0.02%
2021/05/10	4.1	589.53	0	590.00	589.00	4.1	44,416	0.01%
2021/05/07	1.1	597.95	2.1	598.87	599.00	-1	45,584	0.00%
2021/05/06	5.5	585.41	1	582.02	587.00	4.5	46,722	0.01%
2021/05/05	5.3	585.98	2	587.00	585.00	3.3	47,208	0.01%
2021/05/04	0.3	588.55	0	590.00	591.00	0.3	48,387	0.00%
2021/05/03	4.3	591.15	1	592.00	588.00	3.3	49,264	0.01%
2021/04/29	0	605.00	0.3	605.00	600.00	-0.3	50,651	0.00%
2021/04/28	0	603.00	0	603.00	602.00	0	51,603	0.00%
2021/04/27	1	609.00	5	608.20	610.00	-4	52,569	-0.01%
2021/04/26	0	604.00	2.1	604.03	610.00	-2.1	52,974	0.00%
2021/04/23	2	595.00	1.3	602.54	602.00	0.7	53,221	0.00%
2021/04/22	0.5	595.01	0.1	593.00	591.00	0.4	54,289	0.00%
2021/04/21	5.7	594.58	0.5	595.89	592.00	5.3	54,977	0.01%
2021/04/20	2.3	599.09	0	0.00	602.00	2.3	55,381	0.00%
2021/04/19	2	603.51	5.2	603.01	603.00	-3.1	55,639	-0.01%
2021/04/16	0	606.51	1	604.00	610.00	-1	56,050	0.00%
2021/04/15	2.7	613.66	3.7	612.92	619.00	-0.9	56,233	0.00%
2021/04/14	3.1	611.82	1.1	607.95	612.00	2	56,528	0.00%
2021/04/13	0.1	609.00	0.5	606.00	605.00	-0.3	56,911	0.00%
2021/04/12	1.2	604.61	1.6	611.94	605.00	-0.4	57,051	0.00%
2021/04/09	0	0.00	0.5	610.52	610.00	-0.5	57,321	0.00%
2021/04/08	1	605.99	0	611.60	613.00	1	57,365	0.00%
2021/04/07	0.6	610.79	0.7	608.63	610.00	-0.1	57,737	0.00%
2021/04/06	1	610.99	2.3	610.56	610.00	-1.2	57,660	0.00%
2021/04/01	1	597.00	4.1	598.49	602.00	-3.1	57,368	-0.01%
2021/03/31	1.8	590.59	24	589.96	587.00	-22.2	56,856	-0.04%
2021/03/30	3.4	594.60	1	597.00	597.00	2.4	56,461	0.00%
2021/03/29	2.2	600.38	5.5	599.50	599.00	-3.3	56,211	-0.01%
2021/03/26	2.4	586.89	4.4	585.60	590.00	-1.9	55,953	0.00%
2021/03/25	9.3	574.19	0	577.00	575.00	9.3	55,920	0.02%
2021/03/24	16.5	577.58	3	576.67	576.00	13.5	55,457	0.02%
2021/03/23	2.5	597.21	42.4	596.66	594.00	-39.9	54,309	-0.07%
2021/03/22	40.2	593.00	0.1	597.00	593.00	40.1	54,686	0.07%
2021/03/19	6.4	593.36	0	0.00	591.00	6.4	54,782	0.01%
2021/03/18	0.8	605.36	2	606.01	602.00	-1.3	54,107	0.00%
2021/03/17	2.1	603.65	0	0.00	604.00	2.1	54,378	0.00%
2021/03/16	2.3	608.74	6	610.33	613.00	-3.7	54,428	-0.01%
2021/03/15	0	611.00	1.1	611.00	611.00	-1.1	54,533	0.00%
2021/03/12	2.3	613.04	3.1	614.00	614.00	-0.8	54,756	0.00%
2021/03/11	1.1	607.45	4	607.75	609.00	-2.9	54,940	-0.01%
2021/03/10	4.2	597.48	2	597.50	597.00	2.2	54,886	0.00%
2021/03/09	13.6	589.84	0.1	590.90	595.00	13.5	54,812	0.02%
2021/03/08	3.8	603.85	3	599.67	598.00	0.8	54,509	0.00%
2021/03/05	12.7	593.29	3.1	600.25	601.00	9.6	54,407	0.02%
2021/03/04	16.6	605.99	7.4	605.32	601.00	9.3	55,072	0.02%
2021/03/03	4.1	611.00	1	604.00	622.00	3.1	54,495	0.01%
2021/03/02	8.5	611.72	7.1	618.03	609.00	1.4	54,173	0.00%
2021/02/26	12.5	611.57	2.2	613.18	606.00	10.3	53,964	0.02%
2021/02/25	2.3	630.73	9	632.11	635.00	-6.7	52,692	-0.01%
2021/02/24	9.1	628.43	1	633.00	625.00	8.1	52,607	0.02%
2021/02/23	4.2	639.51	0.1	640.00	641.00	4.1	52,044	0.01%
2021/02/22	0.3	659.31	0.5	655.80	650.00	-0.2	51,947	0.00%
2021/02/19	3.6	651.49	1.1	653.00	652.00	2.5	52,176	0.00%
2021/02/18	1.1	662.77	4.2	661.07	660.00	-3.1	52,545	-0.01%
2021/02/17	14.1	663.92	10.3	663.82	663.00	3.8	53,026	0.01%
2021/02/05	3.1	632.70	4.4	636.24	632.00	-1.3	51,751	0.00%
2021/02/04	0.1	627.63	2	630.00	627.00	-1.9	51,532	0.00%
2021/02/03	1.4	637.12	1	630.00	630.00	0.4	51,372	0.00%
2021/02/02	7.2	628.21	6.3	631.78	632.00	1	51,141	0.00%
2021/02/01	6.3	593.10	4.3	595.70	611.00	2	50,489	0.00%
2021/01/29	13.1	611.37	1	591.00	591.00	12.1	49,869	0.02%
2021/01/28	5	600.35	10	600.86	601.00	-5	48,943	-0.01%
2021/01/27	6.6	617.10	4.5	617.75	615.00	2.1	47,962	0.00%
2021/01/26	8.4	624.03	9.3	622.26	617.00	-0.8	47,470	0.00%
2021/01/25	13	633.48	5	634.21	633.00	7.9	46,362	0.02%
2021/01/22	19.4	656.83	9	655.44	649.00	10.4	45,606	0.02%
2021/01/21	8.3	660.40	3.1	670.36	673.00	5.2	44,212	0.01%
2021/01/20	6.4	639.13	2.3	643.56	647.00	4.1	43,140	0.01%
2021/01/19	3.2	626.02	5	619.01	627.00	-1.8	42,109	0.00%
2021/01/18	1	597.08	3	604.97	607.00	-2	41,518	0.00%
2021/01/15	7.1	607.58	6	609.51	601.00	1.1	41,069	0.00%
2021/01/14	9.7	592.41	2	595.01	592.00	7.7	39,930	0.02%
2021/01/13	2.4	599.82	1.1	600.84	605.00	1.2	39,145	0.00%
2021/01/12	3.2	587.87	0	0.00	591.00	3.2	38,521	0.01%
2021/01/11	5	578.00	2	579.00	584.00	3	38,259	0.01%
2021/01/08	5.2	577.60	1.3	575.30	580.00	3.9	38,224	0.01%
2021/01/07	2.3	566.12	7.1	561.71	565.00	-4.8	38,028	-0.01%
2021/01/06	1.1	553.78	1.3	552.55	549.00	-0.2	37,855	0.00%
2021/01/05	2.2	538.20	0	0.00	542.00	2.2	37,732	0.01%
2021/01/04	1.2	532.16	1	535.00	536.00	0.2	38,236	0.00%
2020/12/31	0.1	526.00	2.3	527.00	530.00	-2.2	38,602	-0.01%
2020/12/30	0.1	516.00	2.5	520.74	525.00	-2.4	38,818	-0.01%
2020/12/29	0.1	514.00	1	514.00	515.00	-0.9	38,642	0.00%
2020/12/28	2	511.50	0.1	514.00	515.00	2	38,859	0.01%
2020/12/25	0	0.00	1	514.00	511.00	-1	38,996	0.00%
2020/12/24	1	510.00	6	510.00	510.00	-5	39,326	-0.01%
2020/12/23	3	509.00	2	509.00	509.00	1	39,646	0.00%
2020/12/22	0.3	512.61	0	514.00	509.00	0.3	39,989	0.00%
2020/12/21	2	512.00	2.1	515.41	516.00	-0.1	40,943	0.00%
2020/12/18	1	510.00	0	0.00	510.00	1	41,123	0.00%
2020/12/17	0.2	511.06	3	509.00	508.00	-2.8	41,059	-0.01%
2020/12/16	3.1	512.06	0	0.00	512.00	3.1	41,077	0.01%
2020/12/15	4	506.01	1	506.00	504.00	3	41,083	0.01%
2020/12/14	2	509.01	0	0.00	508.00	2	41,120	0.00%
2020/12/11	4.1	508.78	0	0.00	516.00	4.1	41,686	0.01%
2020/12/10	3.2	511.80	3	511.33	512.00	0.2	41,575	0.00%
2020/12/09	1	522.04	3	523.00	520.00	-2	41,518	0.00%
2020/12/08	2.1	523.98	2.1	512.12	524.00	0	41,368	0.00%
2020/12/07	0	0.00	1.7	513.15	514.00	-1.7	41,273	0.00%
2020/12/04	2.6	498.63	2	501.50	503.00	0.6	41,210	0.00%
2020/12/02	0.2	495.94	4.3	497.60	499.00	-4.1	40,690	-0.01%
2020/12/01	3	488.50	0	0.00	490.00	3	40,613	0.01%
2020/11/30	1.4	487.14	0.2	491.50	480.50	1.2	40,578	0.00%
2020/11/27	3.3	488.32	0	0.00	489.00	3.3	39,162	0.01%
2020/11/26	0.3	491.84	0	0.00	489.00	0.3	39,236	0.00%
2020/11/25	2.2	489.08	4	489.63	487.00	-1.8	40,109	0.00%
2020/11/24	3.1	494.19	0	0.00	492.00	3.1	40,365	0.01%
2020/11/23	0	497.50	0.2	496.50	496.50	-0.1	40,657	0.00%
2020/11/20	0.1	490.50	1	487.50	488.00	-0.9	40,675	0.00%
2020/11/19	0.1	493.49	0.4	494.98	490.00	-0.3	40,736	0.00%
2020/11/18	2.1	492.90	4.1	490.11	497.00	-2	40,806	0.00%
2020/11/17	5.1	495.15	6	491.34	485.50	-1	40,662	0.00%
2020/11/16	1.2	478.63	17.6	473.83	484.00	-16.3	40,705	-0.04%
2020/11/13	3	458.33	3	461.00	462.00	0	39,864	0.00%
2020/11/12	1.2	461.32	1.1	459.55	458.00	0.1	40,040	0.00%
2020/11/11	1.1	455.50	3	455.00	457.00	-1.9	39,939	0.00%
2020/11/10	1.1	452.58	0	0.00	451.00	1.1	39,717	0.00%
2020/11/09	1	458.46	3.1	457.16	458.50	-2	39,875	-0.01%
2020/11/06	0	0.00	2.2	453.63	452.50	-2.2	40,088	-0.01%
2020/11/05	0	0.00	1.1	446.14	451.00	-1.1	40,159	0.00%
2020/11/04	1	444.00	0.1	450.50	450.00	0.9	40,178	0.00%
2020/11/03	2	440.72	2	439.25	441.00	0	40,162	0.00%
2020/11/02	2.4	432.31	0	429.50	435.50	2.4	40,339	0.01%
2020/10/30	3.2	434.01	1	435.50	432.00	2.2	40,567	0.01%
2020/10/29	6.5	436.90	0	0.00	437.00	6.5	40,460	0.02%
2020/10/28	0.6	444.08	1	444.00	444.00	-0.4	41,043	0.00%
2020/10/27	1.1	447.10	0	0.00	447.00	1.1	41,462	0.00%
2020/10/26	0.1	452.50	0	0.00	450.00	0.1	42,280	0.00%
2020/10/23	0	0.00	1	452.50	452.00	-1	43,453	0.00%
2020/10/22	0	456.00	0	0.00	455.00	0	45,906	0.00%
2020/10/21	0	454.00	1	453.00	453.00	-1	47,165	0.00%
2020/10/20	1	454.48	1	455.00	451.00	0	48,141	0.00%
2020/10/19	1	454.50	0	0.00	457.50	1	48,474	0.00%
2020/10/16	0.4	450.50	0	0.00	449.00	0.4	48,628	0.00%
2020/10/15	1	452.07	2	452.75	453.00	-1	48,917	0.00%
2020/10/14	2.2	458.10	4	459.75	459.00	-1.9	48,833	0.00%
2020/10/13	1.1	461.98	7	459.94	462.00	-6	49,248	-0.01%
2020/10/12	1	459.00	3	459.00	460.00	-2	49,622	0.00%
2020/10/08	0	452.50	6.1	451.19	453.00	-6.1	49,767	-0.01%
2020/10/07	0.1	443.50	2	442.25	443.00	-1.9	49,781	0.00%
2020/10/06	0	0.00	4	439.38	439.50	-4	49,865	-0.01%
2020/10/05	1	432.53	2	435.25	432.50	-1	50,282	0.00%
2020/09/30	0	0.00	1	434.00	433.00	-1	50,324	0.00%
2020/09/29	1	430.50	0.2	432.00	431.00	0.8	50,380	0.00%
2020/09/28	2	428.75	0	0.00	431.50	2	50,826	0.00%
2020/09/25	5	425.01	2	426.50	424.00	3	51,210	0.01%
2020/09/24	15	425.10	6	423.67	423.00	9	51,452	0.02%
2020/09/23	4	434.13	2	433.75	433.50	2	50,700	0.00%
2020/09/22	2	439.25	2	436.75	437.00	0	50,432	0.00%
2020/09/21	0.2	441.50	0	0.00	440.00	0.2	50,647	0.00%
2020/09/18	4	447.25	1	444.00	444.00	3	50,933	0.01%
2020/09/17	2	452.24	1.2	448.33	448.50	0.8	50,962	0.00%
2020/09/16	1	460.00	2.1	457.76	458.00	-1.1	50,951	0.00%
2020/09/15	4.2	440.68	6.3	443.74	445.00	-2.1	50,504	0.00%
2020/09/14	3.1	438.92	0	0.00	441.00	3.1	50,656	0.01%
2020/09/11	1	435.00	0	0.00	436.50	1	50,490	0.00%
2020/09/10	0	0.00	2	432.50	435.00	-2	50,494	0.00%
2020/09/09	1	423.00	0	0.00	427.00	1	50,519	0.00%
2020/09/07	1	426.03	1	427.00	426.00	0	51,064	0.00%
2020/09/04	6	429.42	6	429.67	429.00	0	51,367	0.00%
2020/09/03	1	436.00	1.1	439.15	436.00	-0.1	51,266	0.00%
2020/09/02	2	433.50	3	435.00	433.00	-1	51,290	0.00%
2020/09/01	2	429.25	1.3	429.85	435.00	0.7	51,547	0.00%
2020/08/31	4.1	432.66	5	435.80	426.50	-0.9	51,639	0.00%
2020/08/28	5.1	436.32	1	433.00	435.00	4.1	51,059	0.01%
2020/08/27	8	448.00	5	449.50	444.00	3	51,199	0.01%
2020/08/26	2.3	437.77	2	439.54	442.00	0.3	50,729	0.00%
2020/08/25	1	432.00	2	435.25	434.50	-1	50,673	0.00%
2020/08/24	1	431.00	0	0.00	428.00	1	51,403	0.00%
2020/08/21	2	422.50	4	422.01	424.50	-2	51,070	0.00%
2020/08/20	11.2	417.64	5	413.30	415.00	6.2	50,767	0.01%
2020/08/19	4.1	429.12	1	433.50	427.50	3.1	50,082	0.01%
2020/08/18	3	436.00	2	440.00	433.00	1	50,005	0.00%
2020/08/17	1	432.00	2	433.00	435.00	-1	49,980	0.00%
2020/08/14	3	424.67	0	0.00	427.00	3	49,928	0.01%
2020/08/12	4.1	421.14	3	419.83	419.00	1.1	50,197	0.00%
2020/08/11	1.1	432.42	1	434.00	429.00	0.1	50,744	0.00%
2020/08/10	1	437.00	2.1	434.60	435.50	-1.1	50,878	0.00%
2020/08/07	1	429.06	1	433.00	433.00	0	50,848	0.00%
2020/08/06	1	434.00	2	434.75	435.00	-1	50,674	0.00%
2020/08/05	0	0.00	1	430.00	429.00	-1	50,858	0.00%
2020/08/04	0	0.00	8	424.50	425.50	-8	50,551	-0.02%
2020/08/03	8.2	419.16	21.4	415.35	416.00	-13.2	50,403	-0.03%
2020/07/31	4.1	429.25	5	428.60	425.50	-1	49,593	0.00%
2020/07/30	4	433.75	10	433.35	434.00	-6	49,333	-0.01%
2020/07/29	10.2	425.18	8	423.06	422.00	2.2	48,572	0.00%
2020/07/28	79.1	460.97	182	463.19	435.00	-102.9	48,340	-0.21%	大賣/鉅額交易
2020/07/27	145	424.28	28	423.38	424.50	117	46,492	0.25%	大買/鉅額交易
2020/07/24	6.2	384.68	15	390.97	386.00	-8.8	45,576	-0.02%
2020/07/23	0.1	383.00	1	381.00	381.50	-0.9	44,756	0.00%
2020/07/22	2.2	383.18	0	0.00	384.00	2.2	44,645	0.00%
2020/07/21	17	377.74	5	383.60	383.00	12	44,350	0.03%
2020/07/20	2	367.25	1	366.50	366.00	1	43,940	0.00%
2020/07/17	2	364.75	2.1	362.02	367.00	-0.1	43,931	0.00%
2020/07/16	5	357.60	7	355.43	357.50	-2	43,861	0.00%
2020/07/15	8.1	367.85	22	363.98	363.00	-14	43,415	-0.03%
2020/07/14	22	356.37	3	357.18	363.50	19	44,130	0.04%
2020/07/13	3.1	351.63	2.3	353.18	354.50	0.9	43,900	0.00%
2020/07/10	0	0.00	4.1	349.72	348.50	-4.1	44,021	-0.01%
2020/07/09	0	0.00	2.2	345.23	345.00	-2.2	43,822	-0.01%
2020/07/08	1	342.00	8	340.50	341.00	-7	43,601	-0.02%
2020/07/07	1	342.00	7	339.50	338.50	-6	43,544	-0.01%
2020/07/06	0.1	337.50	5	335.60	338.00	-4.9	43,022	-0.01%
2020/07/03	1.1	328.55	7	329.07	329.50	-5.9	42,699	-0.01%
2020/07/02	0	0.00	3	320.00	322.00	-3	42,624	-0.01%
2020/06/29	5	313.50	1	311.00	312.00	4	43,234	0.01%
2020/06/24	2	319.25	5	318.80	317.50	-3	43,110	-0.01%
2020/06/23	0	0.00	2	315.50	315.00	-2	43,353	0.00%
2020/06/22	1	314.00	0	0.00	312.00	1	43,544	0.00%
2020/06/19	1	312.00	0	0.00	314.50	1	44,245	0.00%
2020/06/17	2	314.25	1	314.50	315.00	1	45,596	0.00%
2020/06/16	2	315.25	1	314.50	315.00	1	47,647	0.00%
2020/06/15	1	314.50	2	315.00	309.50	-1	49,714	0.00%
2020/06/12	1.1	313.77	0.1	316.50	316.00	1	50,819	0.00%
2020/06/11	0.1	320.50	3	324.17	320.50	-3	52,072	-0.01%
2020/06/10	2	322.75	2	320.75	322.50	0	52,966	0.00%
2020/06/09	1	317.50	3	317.02	319.00	-2	54,797	0.00%
2020/06/08	2	317.75	1	318.00	318.00	1	56,080	0.00%
2020/06/05	3.2	310.55	6	309.58	311.50	-2.9	56,277	-0.01%
2020/06/04	0	0.00	2.3	305.35	306.00	-2.3	56,760	0.00%
2020/06/03	0	0.00	8	299.63	301.00	-8	57,448	-0.01%
2020/06/02	0.2	297.00	0	0.00	296.50	0.2	57,219	0.00%
2020/06/01	0.1	296.00	3	296.50	295.50	-2.9	57,437	-0.01%
2020/05/29	5	291.40	0	0.00	292.00	5	57,556	0.01%
2020/05/28	0.8	295.00	0	0.00	294.00	0.8	57,055	0.00%
2020/05/27	1	296.00	0	0.00	296.50	1	57,910	0.00%
2020/05/26	0	0.00	6	296.67	295.50	-6	58,540	-0.01%
2020/05/25	0.1	293.00	0	0.00	292.00	0.1	58,984	0.00%
2020/05/22	6.1	291.79	0	0.00	292.00	6.1	59,140	0.01%
2020/05/21	0	298.00	2	297.25	297.50	-2	59,165	0.00%
2020/05/20	0	0.00	3	293.33	294.00	-3	59,029	-0.01%
2020/05/19	4	292.88	2	292.25	291.50	2	58,934	0.00%
2020/05/18	4	291.50	0	0.00	290.00	4	58,727	0.01%
2020/05/15	1	295.00	0	299.00	298.00	1	58,342	0.00%
2020/05/14	2	293.00	0	0.00	293.00	2	57,899	0.00%
2020/05/12	4	295.38	1	296.00	295.00	3	57,555	0.01%
2020/05/11	0.1	302.00	2	300.00	301.00	-2	57,315	0.00%
2020/05/08	1	297.50	1	297.50	297.50	0	57,295	0.00%
2020/05/07	0.1	299.00	1	298.00	297.50	-0.9	57,269	0.00%
2020/05/06	3	294.83	1	294.50	296.00	2	57,288	0.00%
2020/05/05	2.1	297.24	1	295.50	295.50	1.1	57,205	0.00%
2020/05/04	10	295.70	1.1	295.73	295.00	8.9	57,424	0.02%
2020/04/30	0	305.00	4	303.00	304.50	-4	57,096	-0.01%
2020/04/29	1	300.00	0	0.00	299.00	1	57,168	0.00%
2020/04/28	4	294.88	0	0.00	296.50	4	57,474	0.01%
2020/04/27	0.1	300.00	2	297.75	298.00	-1.9	58,939	0.00%
2020/04/24	2.1	294.79	0	0.00	294.00	2.1	58,841	0.00%
2020/04/23	0	0.00	2	297.50	295.50	-2	59,274	0.00%
2020/04/22	5	292.70	1	293.00	294.00	4	59,536	0.01%
2020/04/21	6	297.42	0.4	296.50	295.00	5.6	59,623	0.01%
2020/04/20	5.1	304.41	0	0.00	304.00	5.1	59,103	0.01%
2020/04/17	6	304.00	22.7	302.73	306.50	-16.7	58,925	-0.03%
2020/04/16	14	287.46	5	287.70	286.50	9	57,438	0.02%
2020/04/15	4	288.00	3	286.00	287.50	1	57,166	0.00%
2020/04/14	1.2	282.25	2	283.50	285.00	-0.8	56,872	0.00%
2020/04/13	5	279.80	1	279.50	278.50	4	56,906	0.01%
2020/04/10	2	280.00	0	0.00	279.50	2	57,291	0.00%
2020/04/09	3	284.50	1	283.50	283.00	2	57,534	0.00%
2020/04/08	1.1	285.00	2	284.50	285.00	-0.9	57,603	0.00%
2020/04/07	0	0.00	7	282.29	283.00	-7	57,355	-0.01%
2020/04/06	1	272.50	2	272.00	275.50	-1	56,901	0.00%
2020/04/01	2	273.50	3	274.67	271.50	-1	56,240	0.00%
2020/03/31	2	273.25	38	273.00	274.00	-36	55,690	-0.06%
2020/03/30	8	265.94	3	266.83	267.50	5	55,081	0.01%
2020/03/27	9	280.33	5	284.60	273.00	4	54,487	0.01%
2020/03/26	3	279.00	3	278.83	280.00	0	53,785	0.00%
2020/03/25	3	276.17	6.9	277.56	277.00	-3.9	54,341	-0.01%
2020/03/24	5	270.20	9	269.83	267.50	-4	53,932	-0.01%
2020/03/23	11	258.18	8	260.13	255.00	3	53,228	0.01%
2020/03/20	39	259.28	41	265.85	270.00	-2	52,635	0.00%
2020/03/19	6.1	245.99	6	244.92	248.00	0.1	50,567	0.00%
2020/03/18	42	262.69	21	267.57	260.00	21	48,859	0.04%
2020/03/17	21	267.52	9	270.78	268.00	12	47,783	0.03%
2020/03/16	12.1	282.89	4	288.38	276.50	8.1	46,285	0.02%
2020/03/13	10	282.55	8	284.44	290.00	2	44,900	0.00%
2020/03/12	5	294.01	1	294.00	294.00	4	42,791	0.01%
2020/03/11	3	309.67	5	308.70	302.00	-2	41,198	0.00%
2020/03/10	7	303.02	0	0.00	307.00	7	40,739	0.02%
2020/03/09	6	306.58	0	0.00	305.50	6	39,966	0.02%
2020/03/06	1.1	316.50	0	0.00	315.00	1.1	38,915	0.00%
2020/03/05	0	0.00	2	325.00	323.00	-2	38,459	-0.01%
2020/03/04	0	0.00	0.3	321.00	320.50	-0.3	38,344	0.00%
2020/03/03	2	318.25	0	0.00	317.50	2	37,946	0.01%
2020/03/02	20.1	309.57	6	316.25	311.00	14.1	37,427	0.04%
2020/02/27	4	316.25	0	0.00	316.00	4	37,785	0.01%
2020/02/26	3	317.33	0	0.00	318.50	3	37,092	0.01%
2020/02/25	1	318.00	0	0.00	322.00	1	36,497	0.00%
2020/02/24	2	320.27	0	0.00	320.00	2	36,363	0.01%
2020/02/21	0.1	326.00	0	0.00	325.00	0.1	36,043	0.00%
2020/02/20	0.2	326.50	1	325.50	325.50	-0.8	36,190	0.00%
2020/02/19	2	323.00	0	0.00	326.50	2	36,052	0.01%
2020/02/18	3	324.33	2	324.25	322.00	1	35,887	0.00%
2020/02/17	0.1	332.50	0.2	332.50	331.50	-0.1	35,121	0.00%
2020/02/14	0.1	336.00	0	0.00	335.00	0.1	35,159	0.00%
2020/02/11	0	0.00	1	330.50	331.50	-1	35,176	0.00%
2020/02/10	1	326.00	0	0.00	327.50	1	35,189	0.00%
2020/02/06	0	0.00	2	331.00	332.50	-2	35,103	-0.01%
2020/02/05	0	0.00	1	328.00	327.50	-1	35,363	0.00%
2020/02/04	1	325.50	3	319.33	325.00	-2	35,255	-0.01%
2020/02/03	7	315.36	5.1	314.25	315.00	1.9	35,073	0.01%
2020/01/31	4.1	321.51	0	0.00	320.00	4.1	34,623	0.01%
2020/01/30	9	322.66	0	0.00	316.50	9	34,194	0.03%
2020/01/20	0.1	335.00	0	0.00	333.00	0.1	32,441	0.00%
2020/01/17	2	334.01	1	333.00	333.00	1	32,276	0.00%
2020/01/16	5	330.05	5	331.50	334.50	0	31,895	0.00%
2020/01/15	1	340.00	0	0.00	340.00	1	31,453	0.00%
2020/01/13	1	341.50	1	340.50	341.50	0	31,170	0.00%
2020/01/10	2	339.01	1	338.00	339.50	1	31,411	0.00%
2020/01/09	0	337.50	6	336.67	337.50	-6	31,631	-0.02%
2020/01/08	0.1	331.00	1	326.50	329.50	-0.9	31,778	0.00%
2020/01/07	2	328.06	1	331.50	329.50	1	31,785	0.00%
2020/01/06	2	332.25	0	0.00	332.00	2	31,715	0.01%
2020/01/03	1.1	338.11	0	0.00	339.50	1.1	31,540	0.00%
2019/12/31	4	332.75	0	0.00	331.00	4	31,193	0.01%
2019/12/24	1	334.00	0	0.00	332.00	1	33,269	0.00%
2019/12/23	2	331.54	1	334.00	334.00	1	33,544	0.00%
2019/12/20	2	329.04	0	0.00	329.00	2	33,452	0.01%
2019/12/19	5	337.30	1	340.50	335.00	4	32,420	0.01%
2019/12/18	2	343.00	0	348.00	344.50	2	31,724	0.01%
2019/12/17	2.2	339.86	0	0.00	345.00	2.2	31,795	0.01%
2019/12/16	1	336.50	0	0.00	336.00	1	31,536	0.00%
2019/12/13	1	339.98	0	0.00	339.00	1	31,772	0.00%
2019/12/12	0	0.00	1	331.00	331.50	-1	31,264	0.00%
2019/12/11	0	0.00	1	316.00	319.00	-1	30,929	0.00%
2019/12/10	1	313.00	0	0.00	313.50	1	30,843	0.00%
2019/12/09	0	0.00	1	315.50	316.00	-1	31,103	0.00%
2019/12/05	0	0.00	7	312.00	312.00	-7	31,196	-0.02%
2019/12/04	7	305.21	0	0.00	306.00	7	31,045	0.02%
2019/12/03	2	305.50	1	307.00	307.00	1	31,433	0.00%
2019/12/02	2	307.01	1	307.00	307.50	1	31,397	0.00%
2019/11/29	2	307.25	0	0.00	305.00	2	31,426	0.01%
2019/11/27	1	311.00	0	0.00	311.00	1	31,422	0.00%
2019/11/26	0	0.00	1	310.00	307.00	-1	31,441	0.00%
2019/11/25	1	309.50	0	0.00	307.00	1	30,007	0.00%
2019/11/22	1	308.00	0	0.00	309.00	1	30,519	0.00%
2019/11/21	1	310.00	0	0.00	311.00	1	30,634	0.00%
2019/11/20	0	0.00	5	313.00	313.50	-5	30,402	-0.02%
2019/11/18	0	0.00	4	309.00	311.00	-4	30,206	-0.01%
2019/11/15	0	0.00	1	305.50	307.00	-1	30,227	0.00%
2019/11/11	2	302.50	1	303.50	301.00	1	30,761	0.00%
2019/11/08	0	0.00	1	306.50	305.50	-1	30,561	0.00%
2019/11/07	1	307.00	0	0.00	309.00	1	30,497	0.00%
2019/11/06	1	309.50	1	309.50	311.00	0	30,521	0.00%
2019/11/05	7	308.93	1	308.50	310.50	6	30,643	0.02%
2019/11/04	0	0.00	3	303.83	307.00	-3	31,085	-0.01%
2019/10/31	1	300.00	0	0.00	298.50	1	31,595	0.00%
2019/10/30	0	0.00	1	298.50	299.50	-1	31,413	0.00%
2019/10/29	0	0.00	5	297.30	298.50	-5	31,401	-0.02%
2019/10/28	1	295.00	0.1	295.00	294.50	0.9	31,168	0.00%
2019/10/25	0	0.00	0	294.00	293.50	0	31,126	0.00%
2019/10/22	0	0.00	1	293.00	294.00	-1	31,029	0.00%
2019/10/21	1.1	289.15	0	0.00	290.00	1.1	31,083	0.00%
2019/10/18	1	292.00	0	0.00	293.00	1	31,031	0.00%
2019/10/17	1	292.00	0	0.00	293.50	1	31,275	0.00%
2019/10/16	2	293.75	0	0.00	296.50	2	30,951	0.01%
2019/10/15	1	294.00	0	0.00	293.50	1	30,706	0.00%
2019/10/14	2	290.50	34	290.65	290.00	-32	30,429	-0.11%
2019/10/09	32	284.13	0	0.00	282.00	32	30,147	0.11%
2019/10/08	0	0.00	1	284.00	286.50	-1	29,959	0.00%
2019/10/07	0	0.00	0.1	278.50	278.00	-0.1	29,891	0.00%
2019/10/03	1	276.00	0	0.00	276.50	1	29,684	0.00%
2019/10/02	0.1	279.50	0	0.00	279.50	0.1	29,616	0.00%
2019/10/01	1	275.00	1	278.50	280.00	0	29,510	0.00%
2019/09/27	0	0.00	7	272.00	272.00	-7	28,606	-0.02%
2019/09/23	1	263.50	0	0.00	264.00	1	29,096	0.00%
2019/09/19	20	267.30	18	266.50	265.00	2	29,307	0.01%
2019/09/18	0	0.00	14	268.29	267.00	-14	29,362	-0.05%
2019/09/16	0	0.00	2	262.50	265.50	-2	29,849	-0.01%
2019/09/11	0	0.00	1	264.00	263.00	-1	30,339	0.00%
2019/09/09	7	265.00	11	264.68	265.00	-4	30,573	-0.01%
2019/09/05	0	0.00	2	263.00	263.00	-2	30,945	-0.01%
2019/09/04	0	257.50	0	0.00	257.50	0	30,627	0.00%
2019/09/03	0	0.00	3	257.00	254.00	-3	30,784	-0.01%
2019/08/30	1	256.50	4.9	257.19	259.00	-3.9	31,277	-0.01%
2019/08/29	1	251.00	0	0.00	254.00	1	31,177	0.00%
2019/08/27	1	250.00	0	0.00	250.00	1	31,523	0.00%
2019/08/23	0	0.00	10	254.00	254.00	-10	31,400	-0.03%
2019/08/22	4	254.50	0	0.00	254.00	4	31,606	0.01%
2019/08/20	0	0.00	1	254.00	254.50	-1	33,082	0.00%
2019/08/19	0	0.00	4	253.00	252.00	-4	33,349	-0.01%
2019/08/16	0	0.00	10	249.50	250.00	-10	33,926	-0.03%
2019/08/14	0	0.00	1	253.00	249.50	-1	34,953	0.00%
2019/08/13	6	247.17	2	248.00	246.50	4	35,018	0.01%
2019/08/12	11	251.05	3	251.00	251.00	8	35,277	0.02%
2019/08/08	0	0.00	8	252.25	253.50	-8	35,408	-0.02%
2019/08/07	2	247.50	0	0.00	248.00	2	35,527	0.01%
2019/08/06	17	245.26	2	243.50	248.50	15	35,787	0.04%
2019/08/05	2	246.25	0	0.00	246.50	2	35,281	0.01%
2019/08/02	1	251.00	0	0.00	251.50	1	34,733	0.00%
2019/08/01	0	0.00	1	256.50	256.50	-1	34,392	0.00%
2019/07/30	1	261.50	0	0.00	260.00	1	34,219	0.00%
2019/07/26	1	261.50	0	0.00	261.00	1	34,594	0.00%
2019/07/25	0	0.00	1.1	263.54	265.00	-1.1	34,705	0.00%
2019/07/24	0	0.00	1	265.00	265.00	-1	34,761	0.00%
2019/07/23	0	0.00	1	263.00	264.00	-1	34,884	0.00%
2019/07/22	1	262.50	0	0.00	264.00	1	35,188	0.00%
2019/07/19	0.1	259.00	3	260.67	259.00	-2.9	35,203	-0.01%
2019/07/18	0	0.00	2	254.00	254.00	-2	34,649	-0.01%
2019/07/16	2	255.50	1	256.00	256.00	1	34,713	0.00%
2019/07/15	2	252.75	2	254.25	254.50	0	35,101	0.00%
2019/07/11	1	249.50	7	249.14	250.00	-6	35,478	-0.02%
2019/07/08	3	241.17	0	0.00	242.50	3	35,128	0.01%
2019/07/05	1.1	242.14	0	0.00	243.00	1.1	35,080	0.00%
2019/07/03	4.5	244.00	0	0.00	242.50	4.5	35,211	0.01%
2019/07/02	1	248.00	5	248.70	249.00	-4	35,473	-0.01%
2019/07/01	4	246.75	5	247.70	248.50	-1	35,486	0.00%
2019/06/28	4	238.63	1	240.50	239.00	3	34,784	0.01%
2019/06/27	1	237.50	0	0.00	240.50	1	34,940	0.00%
2019/06/26	4	234.63	0	0.00	234.50	4	34,710	0.01%
2019/06/25	8	239.06	8	237.50	238.50	0	34,483	0.00%
2019/06/21	1	248.00	7	247.57	248.50	-6	33,994	-0.02%
2019/06/20	1	243.00	0	0.00	245.00	1	33,296	0.00%
2019/06/19	3	242.00	5	242.00	244.00	-2	33,047	-0.01%
2019/06/17	6	232.67	3	234.33	233.00	3	32,554	0.01%
2019/06/14	3	238.00	2	236.25	236.00	1	31,946	0.00%
2019/06/13	2	240.50	0	0.00	240.00	2	31,861	0.01%
2019/06/12	1	245.50	2	246.50	246.00	-1	31,873	0.00%
2019/06/11	0	0.00	1	243.00	244.50	-1	31,664	0.00%
2019/06/10	3	236.83	2	238.25	240.00	1	31,473	0.00%
2019/06/06	4	230.63	0	0.00	232.00	4	31,277	0.01%
2019/06/05	0	0.00	2	235.00	235.00	-2	31,087	-0.01%
2019/06/04	1	236.50	0	0.00	233.00	1	30,971	0.00%
2019/06/03	1	234.00	0	0.00	238.00	1	30,849	0.00%
2019/05/31	2	235.50	0	0.00	235.50	2	30,672	0.01%
2019/05/28	1.1	231.50	0	0.00	230.50	1.1	30,613	0.00%
2019/05/27	1	234.50	0.5	232.00	231.00	0.5	29,435	0.00%
2019/05/24	3.5	232.64	0	0.00	233.00	3.5	29,245	0.01%
2019/05/23	1	230.50	0	0.00	230.00	1	29,012	0.00%
2019/05/22	2	240.00	0	0.00	238.00	2	28,597	0.01%
2019/05/21	4	234.50	0	0.00	234.00	4	28,528	0.01%
2019/05/20	1	238.00	0	0.00	238.00	1	27,471	0.00%
2019/05/17	1	242.50	0	0.00	241.50	1	27,101	0.00%
2019/05/16	3	248.50	5	248.50	247.00	-2	26,831	-0.01%
2019/05/15	4	250.00	0	0.00	249.00	4	26,730	0.01%
2019/05/14	1	250.00	1	245.00	248.50	0	26,593	0.00%
2019/05/13	0	0.00	10	250.60	250.50	-10	26,332	-0.04%
2019/05/10	0	0.00	3	256.00	256.00	-3	27,166	-0.01%
2019/05/09	2	258.50	1	256.50	256.50	1	27,602	0.00%
2019/05/08	2	260.50	0	0.00	260.00	2	27,727	0.01%
2019/05/07	0	0.00	1	262.00	262.50	-1	27,735	0.00%
2019/05/06	4	258.75	0	0.00	259.00	4	28,085	0.01%
2019/05/03	5	264.00	1	263.00	265.00	4	27,979	0.01%
2019/05/02	1	259.00	1	260.00	259.00	0	27,760	0.00%
2019/04/29	2	259.50	2	260.25	259.50	0	27,717	0.00%
2019/04/26	2.1	259.79	2	259.25	260.00	0.1	28,026	0.00%
2019/04/25	1	267.50	1	268.00	267.50	0	27,587	0.00%
2019/04/24	0	0.00	1.5	268.00	269.00	-1.5	27,530	-0.01%
2019/04/19	1	264.00	3	264.50	264.50	-2	27,662	-0.01%
2019/04/18	0	0.00	4	265.00	264.50	-4	27,265	-0.01%
2019/04/17	1	261.00	2	261.00	261.50	-1	27,403	0.00%
2019/04/08	0	0.00	2	251.25	253.00	-2	28,748	-0.01%
2019/04/03	0	0.00	2	248.22	246.50	-2	28,270	-0.01%
2019/04/01	0	0.00	1	250.50	245.50	-1	28,159	0.00%
2019/03/27	1	241.50	0	0.00	241.50	1	28,265	0.00%
2019/03/26	0	0.00	0	244.00	244.00	0	28,279	0.00%
2019/03/25	1	242.00	0	0.00	241.50	1	28,450	0.00%
2019/03/21	0	0.00	5	245.00	245.50	-5	28,709	-0.02%
2019/03/18	0	0.00	1	240.50	241.00	-1	29,082	0.00%
2019/03/15	0	0.00	2	238.00	239.00	-2	28,958	-0.01%
2019/03/06	0.5	234.00	0	0.00	234.00	0.5	31,226	0.00%
2019/03/05	0	0.00	1	233.00	233.00	-1	31,294	0.00%
2019/02/25	0	0.00	1	238.00	238.00	-1	30,829	0.00%
2019/02/22	2	235.00	0	0.00	236.50	2	31,016	0.01%
2019/02/20	0	0.00	7	233.36	234.50	-7	31,595	-0.02%
2019/02/19	0	0.00	1.1	229.48	229.00	-1.1	31,867	0.00%
2019/02/14	1	229.00	0	0.00	227.00	1	32,239	0.00%
2019/02/11	2	228.00	0	0.00	228.00	2	32,066	0.01%
2019/01/25	0	0.00	3	226.00	226.00	-3	30,916	-0.01%
2019/01/22	0	0.00	1	223.00	223.00	-1	31,557	0.00%
2019/01/18	0	0.00	1	219.50	218.50	-1	31,533	0.00%
2019/01/17	1	219.50	1	219.50	220.50	0	31,964	0.00%
2019/01/16	5	218.60	0	0.00	217.50	5	32,350	0.02%
2019/01/15	1	219.00	3	219.17	221.00	-2	32,413	-0.01%
2019/01/14	2	218.00	0	0.00	218.50	2	32,253	0.01%
2019/01/11	2	220.00	2	219.50	220.50	0	32,432	0.00%
2019/01/10	0	0.00	1	216.00	216.00	-1	32,392	0.00%
2019/01/09	2	215.25	3	216.16	215.50	-1	32,755	0.00%
2019/01/08	1	210.50	0	0.00	211.00	1	32,614	0.00%
2019/01/07	3	212.67	2	212.50	213.00	1	32,940	0.00%
2019/01/04	4.1	209.26	3	208.33	208.00	1.1	33,136	0.00%
2019/01/03	1	215.00	0	0.00	215.50	1	33,613	0.00%
2019/01/02	2	219.25	1	219.50	219.50	1	33,526	0.00%
2018/12/28	0	0.00	1	225.50	225.50	-1	33,826	0.00%
2018/12/21	0	223.50	0	0.00	223.50	0	35,278	0.00%
2018/12/20	1	222.00	0	0.00	221.00	1	35,193	0.00%
2018/12/17	0	0.00	5	223.80	223.50	-5	35,117	-0.01%
2018/12/14	4	221.76	0	0.00	222.50	4	35,295	0.01%
2018/12/13	0	0.00	1	225.50	226.00	-1	35,638	0.00%
2018/12/12	2	223.25	0	0.00	226.50	2	35,669	0.01%
2018/12/11	1	222.50	0	0.00	222.50	1	35,640	0.00%
2018/12/07	0	0.00	0.1	222.00	221.00	-0.1	36,117	0.00%
2018/12/05	6.5	225.69	0	0.00	226.00	6.5	36,233	0.02%
2018/12/03	0	0.00	2	233.25	235.00	-2	36,196	-0.01%
2018/11/30	12	227.50	12	225.50	225.50	0	36,035	0.00%
2018/11/29	1	229.00	1	230.00	229.00	0	35,850	0.00%
2018/11/23	0.1	219.00	0	0.00	218.50	0.1	36,731	0.00%
2018/11/22	4	221.13	5	221.00	219.00	-1	37,430	0.00%
2018/11/19	1	224.00	0	0.00	222.00	1	36,906	0.00%
2018/11/16	3	228.00	0	0.00	226.00	3	36,377	0.01%
2018/11/15	0	0.00	1	230.50	231.00	-1	35,810	0.00%
2018/11/12	1	233.50	0	0.00	231.50	1	35,349	0.00%
2018/11/01	0	0.00	1	236.00	235.50	-1	34,300	0.00%
2018/10/30	0	0.00	1	224.00	223.00	-1	33,423	0.00%
2018/10/29	0	0.00	1	222.00	222.50	-1	33,362	0.00%
2018/10/26	6	220.83	7	220.86	221.00	-1	33,434	0.00%
2018/10/25	10	219.95	2	220.00	219.50	8	33,290	0.02%
2018/10/24	1	230.50	1	229.50	229.50	0	32,503	0.00%
2018/10/23	1	233.00	1	231.50	230.00	0	32,145	0.00%
2018/10/22	0	0.00	9	238.00	237.00	-9	32,051	-0.03%
2018/10/19	9	235.50	0	0.00	236.00	9	32,078	0.03%
2018/10/18	0	237.50	0	0.00	236.50	0	31,964	0.00%
2018/10/17	5	241.50	5	238.60	238.50	0	31,994	0.00%
2018/10/16	1	230.50	2	233.75	237.00	-1	32,157	0.00%
2018/10/12	1	229.00	1	234.50	237.00	0	33,283	0.00%
2018/10/11	6	230.58	3	229.33	227.50	3	33,261	0.01%
2018/10/09	2	243.50	2	243.75	244.00	0	32,062	0.00%
2018/10/08	3	245.67	0	0.00	243.50	3	31,849	0.01%
2018/10/05	9	249.56	3	248.83	250.00	6	31,508	0.02%
2018/10/02	12	258.04	11	257.50	257.50	1	30,877	0.00%
2018/09/27	1	263.50	4	264.25	265.00	-3	30,719	-0.01%
2018/09/20	0	0.00	1	259.00	260.00	-1	30,582	0.00%
2018/09/19	1	257.50	1	259.00	258.00	0	30,735	0.00%
2018/09/18	1	254.50	1	254.50	254.50	0	30,430	0.00%
2018/09/17	2	258.25	2	258.25	258.00	0	30,582	0.00%
2018/09/14	1	260.50	1	260.00	261.00	0	30,987	0.00%
2018/09/13	1	258.00	0	0.00	255.00	1	31,093	0.00%
2018/09/11	2	261.00	0	0.00	260.00	2	31,058	0.01%
2018/09/10	0	0.00	1	265.50	264.50	-1	31,505	0.00%
2018/09/07	1	262.00	1	262.00	264.00	0	31,635	0.00%
2018/09/06	0	0.00	1	264.00	261.00	-1	31,607	0.00%
2018/09/05	2	261.75	3	262.33	264.00	-1	31,614	0.00%
2018/09/04	0	0.00	1	258.00	257.50	-1	31,370	0.00%
2018/08/31	4	257.13	1	256.00	256.00	3	31,124	0.01%
2018/08/30	2	264.75	6	265.33	263.50	-4	30,395	-0.01%
2018/08/29	0	0.00	5	255.90	259.00	-5	30,087	-0.02%
2018/08/28	0	0.00	6	249.92	249.50	-6	29,601	-0.02%
2018/08/14	0	0.00	2	245.00	243.50	-2	32,095	-0.01%
2018/08/13	2	240.75	0	0.00	240.50	2	32,080	0.01%
2018/08/09	3	247.17	0	0.00	247.00	3	32,450	0.01%
2018/08/08	0	0.00	1	247.00	247.50	-1	32,444	0.00%
2018/08/07	0	0.00	1	243.00	241.50	-1	32,435	0.00%
2018/08/06	1	246.00	3	245.00	245.50	-2	32,428	-0.01%
2018/07/31	1	244.00	1	245.50	246.00	0	32,997	0.00%
2018/07/23	1	240.00	2	242.25	241.00	-1	33,482	0.00%
2018/07/20	0	0.00	9	235.00	237.50	-9	33,414	-0.03%
2018/07/19	0	0.00	4	226.00	224.50	-4	32,463	-0.01%
2018/07/18	0	0.00	1	223.50	223.00	-1	32,412	0.00%
2018/07/13	0	0.00	1	224.00	224.50	-1	34,853	0.00%
2018/07/12	0	0.00	1	218.50	220.50	-1	35,054	0.00%
2018/07/10	1	223.50	0	0.00	222.00	1	35,343	0.00%
2018/07/09	0	0.00	15	219.00	221.50	-15	35,335	-0.04%
2018/07/06	0	0.00	20	216.50	217.00	-20	34,988	-0.06%
2018/06/29	1	216.00	3	214.83	216.50	-2	35,116	-0.01%
2018/06/28	0	0.00	0.2	213.00	212.00	-0.2	34,561	0.00%
2018/06/27	1	213.50	0	0.00	213.00	1	34,197	0.00%
2018/06/26	37	215.26	3	214.17	214.50	34	34,118	0.10%
2018/06/25	18	219.22	13	218.00	218.00	5	33,893	0.01%
2018/06/22	0	0.00	51	225.51	227.50	-51	33,591	-0.15%
2018/06/21	50	226.00	0	0.00	226.50	50	33,470	0.15%
2018/06/19	1	224.50	0	0.00	225.00	1	33,570	0.00%
2018/06/14	1	227.00	1	228.00	226.50	0	32,572	0.00%
2018/06/13	1	231.50	0	0.00	232.00	1	32,313	0.00%
2018/05/31	1	221.50	0	0.00	224.00	1	32,409	0.00%
2018/05/24	1	229.00	0	0.00	229.00	1	31,951	0.00%
2018/05/22	0	0.00	1	231.00	229.00	-1	32,384	0.00%
2018/05/18	1	224.00	0	0.00	223.50	1	33,520	0.00%
2018/05/15	0	0.00	1	232.00	230.50	-1	35,284	0.00%
2018/05/14	1	233.00	0	0.00	233.00	1	36,592	0.00%
2018/05/11	1	233.50	20	231.58	233.00	-19	36,958	-0.05%
2018/05/10	2	231.00	0	0.00	229.50	2	36,874	0.01%
2018/05/09	0	0.00	2	230.25	229.50	-2	36,923	-0.01%
2018/05/08	1	228.00	0	0.00	228.00	1	37,064	0.00%
2018/05/07	0	0.00	1	224.00	223.50	-1	37,006	0.00%
2018/05/04	0	0.00	1	223.50	223.00	-1	37,110	0.00%
2018/05/03	0	0.00	1	220.50	220.50	-1	37,294	0.00%
2018/05/02	4	224.38	0	0.00	223.00	4	37,478	0.01%
2018/04/30	1	226.00	4	224.88	227.00	-3	37,532	-0.01%
2018/04/27	2	222.25	2	223.00	223.50	0	37,613	0.00%
2018/04/26	0	0.00	1	221.50	222.00	-1	37,760	0.00%
2018/04/25	2	224.75	1	226.00	225.00	1	37,796	0.00%
2018/04/24	1	226.00	1	227.00	227.00	0	37,849	0.00%
2018/04/23	1	226.50	2	226.25	226.50	-1	37,800	0.00%
2018/04/20	20	229.80	6	230.17	229.00	14	36,980	0.04%
2018/04/19	1	241.50	1	244.50	244.50	0	35,299	0.00%
2018/04/17	4	239.50	0	0.00	238.00	4	34,926	0.01%
2018/04/16	0	0.00	0.2	244.50	243.50	-0.2	34,607	0.00%
2018/04/12	21	245.24	0	0.00	245.00	21	34,627	0.06%
2018/04/11	1	247.50	1	247.50	248.00	0	34,661	0.00%
2018/04/10	5	244.50	0	0.00	245.50	5	34,785	0.01%
2018/04/09	1	245.50	0	0.00	245.00	1	34,854	0.00%
2018/04/03	2	242.50	1	243.50	244.00	1	34,577	0.00%
2018/03/30	0	0.00	2	248.50	246.00	-2	34,655	-0.01%
2018/03/29	1	243.00	0	0.00	244.00	1	34,601	0.00%
2018/03/28	12	245.42	0	0.00	245.00	12	34,075	0.04%
2018/03/27	1	248.50	0	0.00	251.00	1	33,899	0.00%
2018/03/26	0.1	245.50	0	0.00	243.50	0.1	33,692	0.00%
2018/03/23	6	245.50	1	245.50	245.00	5	33,514	0.01%
2018/03/21	0	0.00	0.1	252.50	252.50	-0.1	32,862	0.00%
2018/03/19	1	252.00	0	0.00	255.00	1	33,013	0.00%
2018/03/15	0	0.00	1	256.00	255.00	-1	32,269	0.00%
2018/03/14	0	0.00	1	256.50	257.00	-1	32,291	0.00%
2018/03/13	0	0.00	5	259.00	259.00	-5	32,532	-0.02%
2018/03/12	0	0.00	1	254.50	254.00	-1	32,664	0.00%
2018/03/09	1	250.00	0	0.00	250.50	1	32,824	0.00%
2018/03/08	0	0.00	1	251.00	249.50	-1	32,997	0.00%
2018/03/07	1	247.00	0	0.00	247.00	1	33,036	0.00%
2018/03/06	1	247.00	1	249.00	250.00	0	33,170	0.00%
2018/03/02	1	239.00	0	0.00	240.00	1	34,446	0.00%
2018/03/01	1	243.00	3	243.50	243.00	-2	34,659	-0.01%
2018/02/27	0	0.00	22	248.52	246.00	-22	34,534	-0.06%
2018/02/21	0	0.00	1	243.00	242.50	-1	33,281	0.00%
2018/02/12	4	236.00	0	0.00	236.50	4	32,361	0.01%
2018/02/09	2	231.00	0	0.00	232.50	2	32,079	0.01%
2018/02/08	1	240.50	0	0.00	238.50	1	31,259	0.00%
2018/02/07	1	241.00	2	243.00	240.00	-1	31,221	0.00%
2018/02/06	3	237.83	0	0.00	239.00	3	30,169	0.01%
2018/01/30	5	253.00	0	0.00	253.00	5	27,379	0.02%
2018/01/25	1	258.00	3	258.17	258.00	-2	26,495	-0.01%
2018/01/24	24	258.92	0	0.00	258.00	24	26,090	0.09%
2018/01/23	0	0.00	3	264.83	266.00	-3	25,771	-0.01%
2018/01/22	0	260.50	3	261.50	261.50	-3	25,676	-0.01%
2018/01/19	1	254.50	7	253.57	255.50	-6	25,252	-0.02%
2018/01/18	0	0.00	21	246.88	248.50	-21	24,628	-0.09%
2018/01/17	20	240.00	1	241.50	242.00	19	24,080	0.08%
2018/01/11	5	233.00	0	0.00	235.00	5	23,580	0.02%
2018/01/05	0	0.00	1	240.00	240.00	-1	23,517	0.00%
2018/01/04	0	0.00	4	239.50	239.50	-4	23,848	-0.02%
2018/01/03	0	0.00	1	236.50	237.00	-1	24,422	0.00%
2018/01/02	1	231.50	5	232.00	232.50	-4	24,194	-0.02%