統一超 (2912)-新光券商分點個股進出

台股 » 個股 » 統一超 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

統一超

(2912)

可現股當沖

股價
274.5
漲跌
▲2.5
漲幅
+0.92%
成交量
1,305張
產業
上市貿易百貨類股
921人加入追蹤

立即追蹤
本地時間:13:30

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

統一超 (2912)籌碼相關－新光券商分點個股進出

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

新光券商分點個股進出
新光券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/12/03	3.1	274.48	2.3	274.50	274.50	0.8	1,393	0.06%
2024/12/02	0.1	272.01	2.1	273.24	272.00	-2	1,385	-0.14%
2024/11/29	21.2	268.92	17	270.71	270.50	4.2	1,393	0.30%
2024/11/28	11.2	270.87	12	271.04	271.00	-0.8	1,410	-0.06%
2024/11/27	1	272.50	4	272.50	272.50	-3	1,415	-0.22%
2024/11/26	0.1	271.82	16	270.78	270.50	-15.9	1,418	-1.12%
2024/11/25	22.3	268.56	4.9	273.48	268.50	17.3	1,449	1.20%
2024/11/22	0	0.00	2	270.50	269.00	-2	1,425	-0.14%
2024/11/21	18.4	269.48	13	268.50	268.50	5.4	1,432	0.37%
2024/11/20	2.2	270.07	1.1	271.02	272.00	1	1,432	0.07%
2024/11/19	3.1	269.52	0	271.29	269.00	3	1,435	0.21%
2024/11/18	0.4	271.59	0.2	272.06	271.00	0.2	1,439	0.02%
2024/11/15	2	270.01	1.9	271.05	269.00	0.1	1,441	0.01%
2024/11/14	25.4	268.73	18	268.00	268.00	7.4	1,452	0.51%
2024/11/13	7.7	269.43	0.2	270.38	269.00	7.5	1,447	0.52%
2024/11/12	24.7	270.80	18.4	270.04	270.00	6.3	1,453	0.44%
2024/11/11	22.2	271.94	18	272.00	272.00	4.2	1,457	0.29%
2024/11/08	6.1	273.83	3.5	275.23	273.00	2.7	1,462	0.18%
2024/11/07	30.9	274.56	18	273.50	273.50	12.9	1,499	0.86%
2024/11/06	0.4	278.65	5	277.85	278.00	-4.7	1,507	-0.31%
2024/11/05	1.3	274.15	10.3	276.13	276.50	-9	1,524	-0.59%
2024/11/04	49.7	275.13	17	272.00	272.00	32.7	1,559	2.10%
2024/11/01	45.9	278.75	25.1	278.04	276.00	20.8	1,566	1.33%
2024/10/30	2	294.00	2	295.00	295.00	0	1,510	0.00%
2024/10/29	5	291.50	20	294.50	295.00	-15	1,524	-0.98%
2024/10/28	10.2	293.75	10	292.00	292.00	0.2	1,562	0.01%
2024/10/25	1.2	292.20	3	293.66	295.00	-1.9	1,582	-0.12%
2024/10/24	0	0.00	1	291.50	293.00	-1	1,608	-0.06%
2024/10/23	18.2	293.75	17	289.50	289.50	1.2	1,621	0.07%
2024/10/22	2	295.49	0	0.00	295.50	2	1,615	0.12%
2024/10/21	11	294.95	10.4	295.75	295.50	0.6	1,627	0.04%
2024/10/18	1.2	295.63	2	296.75	297.00	-0.8	1,653	-0.05%
2024/10/17	0.5	294.50	0	296.00	296.50	0.5	1,677	0.03%
2024/10/16	5.2	291.33	5	293.50	293.50	0.2	1,695	0.01%
2024/10/15	0	293.00	1	292.00	294.00	-1	1,705	-0.06%
2024/10/14	1	295.50	0.2	295.32	295.00	0.8	1,701	0.05%
2024/10/11	1.1	294.99	1.5	296.07	294.00	-0.4	1,713	-0.02%
2024/10/09	0	295.00	0.2	295.82	297.00	-0.1	1,718	-0.01%
2024/10/08	1.3	291.22	2	295.23	296.50	-0.8	1,717	-0.04%
2024/10/07	4.1	291.03	0	292.00	291.00	4.1	1,708	0.24%
2024/10/04	0	296.67	5	297.10	297.00	-5	1,705	-0.29%
2024/10/01	2	295.23	7	296.50	297.00	-5	1,703	-0.29%
2024/09/30	5.1	295.07	2.1	299.45	295.00	3	1,703	0.18%
2024/09/27	3.1	296.50	1.3	298.26	298.00	1.8	1,708	0.10%
2024/09/26	0	300.48	1.1	299.67	302.00	-1.1	1,697	-0.06%
2024/09/25	0	302.36	1.4	303.02	303.00	-1.4	1,665	-0.08%
2024/09/24	1	301.90	23.2	302.64	303.00	-22.2	1,652	-1.34%
2024/09/23	0	297.82	0.1	296.03	298.00	0	1,636	0.00%
2024/09/20	0	0.00	5.5	297.15	298.00	-5.5	1,643	-0.33%
2024/09/19	0	0.00	16.6	295.02	295.50	-16.6	1,617	-1.03%
2024/09/18	3.2	293.44	4	293.49	292.00	-0.9	1,605	-0.05%
2024/09/16	0	0.00	5.2	291.39	292.00	-5.2	1,607	-0.33%
2024/09/13	0	290.00	0.2	290.17	290.50	-0.2	1,611	-0.01%
2024/09/12	3.1	291.97	13.7	292.32	293.00	-10.6	1,609	-0.66%
2024/09/11	5	286.50	8	287.31	287.00	-3	1,560	-0.19%
2024/09/10	0	0.00	14.2	287.39	289.00	-14.2	1,543	-0.92%
2024/09/09	19.2	280.65	20.1	285.02	286.00	-0.9	1,519	-0.06%
2024/09/06	18	282.75	17.1	284.99	285.00	0.9	1,501	0.06%
2024/09/05	6	282.92	9.2	283.49	283.50	-3.2	1,489	-0.22%
2024/09/04	20	278.53	24.4	279.67	279.50	-4.4	1,474	-0.30%
2024/09/03	1	284.00	27	283.41	282.50	-26	1,459	-1.78%
2024/09/02	21.1	282.10	27	283.46	284.50	-5.9	1,460	-0.41%
2024/08/30	8.1	282.13	1	283.50	281.50	7.1	1,454	0.49%
2024/08/29	0	0.00	2	286.00	286.50	-2	1,427	-0.14%
2024/08/28	1.1	285.68	0	288.50	287.00	1.1	1,423	0.08%
2024/08/27	3	290.48	14.2	288.39	291.50	-11.2	1,478	-0.76%
2024/08/26	20	282.55	35.6	283.92	286.00	-15.6	1,457	-1.07%
2024/08/23	0.1	281.00	10.1	281.60	282.00	-10	1,448	-0.69%
2024/08/22	32	277.81	33.1	279.88	280.50	-1.1	1,458	-0.08%
2024/08/21	18.2	278.57	18	278.56	278.50	0.2	1,455	0.01%
2024/08/20	21	276.62	22.2	279.72	280.00	-1.2	1,452	-0.08%
2024/08/19	40.3	276.96	40	277.74	277.00	0.3	1,458	0.02%
2024/08/16	22.4	277.51	21	277.71	278.00	1.4	1,462	0.10%
2024/08/15	6.2	279.37	2.1	281.36	278.00	4.1	1,447	0.29%
2024/08/14	21	281.50	20	283.40	283.50	1	1,443	0.07%
2024/08/13	22.4	281.04	19.1	282.83	283.00	3.3	1,429	0.23%
2024/08/12	20	280.55	19	281.47	281.50	1	1,427	0.07%
2024/08/09	0	283.00	37.3	282.17	284.00	-37.2	1,418	-2.63%
2024/08/08	19.2	278.88	21	279.14	279.00	-1.8	1,373	-0.13%
2024/08/07	1.1	279.96	17.1	278.93	280.50	-16	1,349	-1.19%
2024/08/06	3.2	275.68	32.1	276.21	278.50	-28.8	1,320	-2.19%
2024/08/05	30.5	269.06	24.1	271.92	272.50	6.4	1,278	0.50%
2024/08/02	20.5	271.49	19	273.50	273.50	1.5	1,251	0.12%
2024/08/01	6.3	269.31	2.7	271.57	273.00	3.7	1,246	0.29%
2024/07/31	19.3	275.68	42.1	275.74	277.50	-22.8	1,229	-1.86%
2024/07/30	23.5	279.47	42.3	277.54	276.50	-18.8	1,196	-1.57%
2024/07/29	15.2	281.50	19.3	281.88	282.00	-4.1	1,189	-0.35%
2024/07/26	16.4	281.01	17.1	282.44	282.50	-0.7	1,174	-0.06%
2024/07/23	0	0.00	4.7	282.25	283.00	-4.7	1,156	-0.40%
2024/07/22	11	280.09	25.3	281.38	282.00	-14.3	1,146	-1.25%
2024/07/19	17.3	280.14	37.1	281.78	282.00	-19.9	1,131	-1.76%
2024/07/18	2.3	281.06	16.1	282.77	281.50	-13.8	1,107	-1.24%
2024/07/17	17	279.97	20.3	280.01	279.50	-3.3	1,086	-0.30%
2024/07/16	25.5	280.41	21.3	280.31	280.50	4.2	1,080	0.39%
2024/07/15	18.2	281.52	22.3	282.83	283.00	-4.1	1,083	-0.38%
2024/07/12	0	281.00	4	281.50	282.00	-4	1,084	-0.37%
2024/07/11	8	278.81	20.5	280.56	281.00	-12.5	1,080	-1.15%
2024/07/10	19	281.11	0.4	280.74	279.50	18.6	1,087	1.71%
2024/07/09	0	0.00	7.7	282.11	282.50	-7.7	1,087	-0.70%
2024/07/08	1.3	279.63	6.3	279.47	280.00	-4.9	1,086	-0.46%
2024/07/05	2	278.00	7.2	277.76	279.00	-5.2	1,083	-0.48%
2024/07/04	1	273.00	16.4	275.09	277.00	-15.4	1,082	-1.42%
2024/07/03	38.1	272.71	19	271.66	271.50	19.1	1,074	1.77%
2024/07/02	16.1	273.48	11	273.50	273.50	5.1	1,058	0.48%
2024/07/01	0	275.00	2.4	275.63	276.00	-2.3	1,056	-0.22%
2024/06/28	3.5	273.66	0.1	274.50	273.50	3.4	1,063	0.32%
2024/06/27	9.8	274.63	6	274.67	274.50	3.8	1,054	0.36%
2024/06/26	0.1	276.50	4	278.00	278.00	-3.9	1,040	-0.38%
2024/06/25	2	276.50	5.1	277.07	278.00	-3.1	1,033	-0.30%
2024/06/24	12	274.50	19	275.32	275.50	-7	1,026	-0.68%
2024/06/21	0.1	275.80	0.3	276.01	275.00	-0.3	1,027	-0.02%
2024/06/20	0.1	274.00	7.5	276.65	278.00	-7.5	1,008	-0.74%
2024/06/19	12.1	273.00	30.2	273.80	274.00	-18.1	999	-1.81%
2024/06/18	6.5	271.15	12.5	273.67	273.50	-5.9	990	-0.60%
2024/06/17	15.1	271.40	12.1	271.50	271.50	3	984	0.31%
2024/06/14	1.2	270.14	3	271.99	272.50	-1.9	1,003	-0.19%
2024/06/13	1.2	270.57	2	271.75	270.00	-0.8	1,007	-0.08%
2024/06/12	6	270.50	2.1	271.01	270.50	4	1,036	0.38%
2024/06/11	0.4	272.03	3	272.50	270.50	-2.6	1,047	-0.25%
2024/06/07	1	272.50	16.6	272.88	273.50	-15.6	1,048	-1.48%
2024/06/06	0	271.00	19	270.50	270.50	-19	1,049	-1.81%
2024/06/05	2	270.75	3.1	271.50	270.00	-1.1	1,041	-0.10%
2024/06/04	6.1	268.53	20.4	270.97	271.00	-14.3	1,043	-1.37%
2024/06/03	23.1	268.73	18.1	269.50	269.50	5	1,051	0.48%
2024/05/31	13.6	267.77	9	270.00	270.00	4.6	1,039	0.44%
2024/05/30	26.8	268.19	12	267.00	267.00	14.8	978	1.51%
2024/05/29	42.8	268.59	19.9	268.04	268.00	22.8	965	2.36%
2024/05/28	28.3	270.17	13.1	270.04	270.00	15.2	952	1.60%
2024/05/27	23.1	270.87	16	270.53	270.50	7	966	0.73%
2024/05/24	31.2	271.62	19.2	271.02	271.00	12	968	1.23%
2024/05/23	38.7	273.11	19.2	272.60	272.50	19.5	966	2.01%
2024/05/22	20	275.48	19	274.58	274.50	1	950	0.11%
2024/05/21	4.4	275.77	7.1	276.07	276.00	-2.7	947	-0.28%
2024/05/20	16.3	275.19	16.3	276.97	277.00	0	949	0.00%
2024/05/17	5	275.80	5.1	276.49	275.50	-0.1	943	-0.01%
2024/05/16	0	0.00	4.2	276.00	276.50	-4.2	943	-0.45%
2024/05/15	4.2	274.05	9.2	275.29	274.50	-5	931	-0.54%
2024/05/14	10.3	273.96	10.2	273.67	273.50	0.1	937	0.02%
2024/05/13	7.1	273.58	6.1	275.00	275.00	1	933	0.11%
2024/05/10	12.1	272.88	14.2	274.45	274.50	-2.1	933	-0.22%
2024/05/09	24.5	273.83	16	272.50	272.50	8.5	939	0.90%
2024/05/08	18.4	274.32	7	275.01	275.00	11.4	941	1.21%
2024/05/07	10.1	274.05	7	275.21	275.00	3.1	954	0.32%
2024/05/06	27.2	274.28	12	274.00	274.00	15.2	951	1.59%
2024/05/03	0.1	275.50	15.2	275.50	274.50	-15.1	947	-1.60%
2024/05/02	29.8	273.45	18	272.50	272.50	11.7	941	1.25%
2024/04/30	29.1	275.28	50.3	274.62	274.00	-21.2	924	-2.30%
2024/04/29	0.4	276.95	10.6	276.20	276.50	-10.2	924	-1.10%
2024/04/26	2.2	273.06	7.1	275.71	275.50	-4.9	907	-0.54%
2024/04/25	14.4	272.84	11.1	274.49	274.50	3.3	902	0.37%
2024/04/24	8.1	275.44	11.9	276.37	276.00	-3.8	899	-0.43%
2024/04/23	7.4	275.62	10.2	275.98	276.00	-2.8	905	-0.31%
2024/04/22	0	0.00	12.3	275.61	277.50	-12.3	909	-1.35%
2024/04/19	11.1	270.58	15	271.27	270.00	-3.9	887	-0.44%
2024/04/18	16.3	270.71	16	271.50	271.50	0.3	862	0.03%
2024/04/17	14.1	270.14	12.1	272.50	272.50	2	850	0.23%
2024/04/16	15.7	270.93	4.6	271.86	270.00	11.1	839	1.32%
2024/04/15	2.4	274.92	6	275.08	275.50	-3.6	827	-0.44%
2024/04/12	42.1	274.57	31.2	274.61	275.00	10.9	819	1.33%
2024/04/11	1	276.50	13.3	276.82	277.50	-12.3	800	-1.53%
2024/04/10	0	275.00	5.5	274.77	276.00	-5.5	791	-0.70%
2024/04/09	0.1	271.29	4.3	272.70	273.00	-4.3	785	-0.54%
2024/04/08	0.4	271.35	1	271.00	272.00	-0.7	784	-0.09%
2024/04/03	47.3	270.98	0.9	270.51	269.50	46.5	777	5.98%
2024/04/02	6.3	268.97	3.1	270.15	271.50	3.2	769	0.42%
2024/04/01	0	269.00	8.5	268.76	269.50	-8.5	761	-1.11%
2024/03/29	4.4	267.10	14.7	267.49	266.50	-10.3	755	-1.36%
2024/03/28	36.6	266.43	16	265.50	265.50	20.6	754	2.74%
2024/03/27	41.1	267.50	10	268.00	268.50	31.1	763	4.08%
2024/03/26	22.5	266.66	13	266.08	266.00	9.4	781	1.21%
2024/03/25	13	267.19	7	267.57	267.50	6	805	0.74%
2024/03/22	9.2	267.08	7	267.50	267.50	2.1	834	0.26%
2024/03/21	0.4	267.71	3.4	268.02	267.50	-3	854	-0.35%
2024/03/20	9	266.39	0.3	267.39	266.00	8.7	886	0.98%
2024/03/19	25	266.70	12.2	266.02	266.00	12.9	896	1.44%
2024/03/18	1.4	269.15	12.2	269.50	268.50	-10.9	878	-1.23%
2024/03/15	13.4	267.84	6.1	267.51	267.50	7.3	876	0.84%
2024/03/14	0	268.50	0.1	269.50	267.50	-0.1	850	-0.01%
2024/03/13	7.3	267.27	6	268.00	268.00	1.3	841	0.15%
2024/03/12	2	269.25	2.4	268.67	267.50	-0.4	838	-0.05%
2024/03/11	6	268.00	8.5	268.32	268.00	-2.5	832	-0.30%
2024/03/08	13.4	267.62	27.2	269.22	268.50	-13.7	837	-1.64%
2024/03/07	20.4	268.06	20.2	267.21	267.00	0.2	832	0.02%
2024/03/06	1.1	268.53	0.1	269.99	270.00	1	817	0.12%
2024/03/05	0.3	269.80	0	0.00	268.50	0.3	853	0.03%
2024/03/04	22	269.34	18	269.00	269.00	4	857	0.47%
2024/03/01	7	269.29	21.4	270.85	270.50	-14.4	863	-1.67%
2024/02/29	3.4	269.09	1.2	270.00	269.50	2.3	859	0.27%
2024/02/27	0.4	269.00	4.2	269.97	268.00	-3.8	837	-0.46%
2024/02/26	0.1	269.50	1.2	270.31	270.50	-1.1	835	-0.13%
2024/02/23	0	269.50	7.1	270.00	270.00	-7	840	-0.84%
2024/02/22	1.3	269.11	0.4	269.16	268.50	0.8	854	0.10%
2024/02/21	1.1	269.92	6.2	270.06	270.50	-5.1	852	-0.60%
2024/02/20	2	268.75	3.1	269.45	270.00	-1.1	852	-0.13%
2024/02/19	1.4	267.01	4.1	267.49	268.00	-2.7	862	-0.31%
2024/02/16	24.8	265.59	18.4	265.02	265.00	6.4	871	0.74%
2024/02/15	25.9	265.49	18	265.50	265.50	7.9	873	0.90%
2024/02/05	21.4	267.50	19.1	267.01	267.00	2.3	867	0.26%
2024/02/02	2.3	269.80	10	268.98	270.00	-7.6	867	-0.88%
2024/02/01	3	268.50	13.3	268.29	270.00	-10.3	866	-1.19%
2024/01/31	3.1	263.56	7.1	264.80	264.00	-4	866	-0.46%
2024/01/30	26.3	263.68	19	263.55	263.50	7.3	862	0.84%
2024/01/29	8.3	264.46	1	265.50	264.50	7.3	853	0.85%
2024/01/26	5.2	264.74	0	265.81	265.00	5.2	854	0.61%
2024/01/25	0.9	265.27	6	266.25	266.50	-5.2	848	-0.61%
2024/01/24	2.2	264.03	0	0.00	264.00	2.2	844	0.26%
2024/01/23	5.5	264.16	0	0.00	263.50	5.5	850	0.64%
2024/01/22	1.3	264.71	0	268.00	264.50	1.3	842	0.15%
2024/01/19	1	263.50	0	0.00	265.00	1	847	0.12%
2024/01/18	3.5	264.61	14	264.86	264.50	-10.6	858	-1.23%
2024/01/17	27.2	264.21	19.2	263.02	263.00	8	865	0.92%
2024/01/16	26.3	266.23	18.3	265.01	265.00	8.1	859	0.94%
2024/01/15	14.2	268.22	14	268.21	268.00	0.2	848	0.02%
2024/01/12	21.3	268.01	18	268.00	268.00	3.3	859	0.38%
2024/01/11	0.5	269.39	1	270.00	270.00	-0.5	869	-0.06%
2024/01/10	12.1	268.01	12	268.00	268.00	0.1	881	0.01%
2024/01/09	12.4	268.00	15	269.03	269.00	-2.6	904	-0.29%
2024/01/08	6.7	267.60	7.1	268.15	268.00	-0.4	900	-0.05%
2024/01/05	7.3	267.11	6	267.50	267.50	1.3	909	0.14%
2024/01/04	0.3	267.38	3	267.33	267.50	-2.7	920	-0.30%
2024/01/03	26.1	267.60	19.4	267.08	267.00	6.7	946	0.71%
2024/01/02	11.1	268.73	13	270.00	270.00	-2	946	-0.21%
2023/12/29	3.3	267.59	4	269.37	269.50	-0.7	949	-0.07%
2023/12/28	18.3	267.35	19	268.50	268.50	-0.7	955	-0.07%
2023/12/27	19.1	267.35	19	267.53	267.50	0.1	959	0.02%
2023/12/26	6.1	267.01	6	267.50	267.50	0.1	955	0.01%
2023/12/25	12.2	267.02	12	267.50	267.50	0.2	958	0.02%
2023/12/22	0.2	268.06	6.2	268.08	267.00	-6	967	-0.62%
2023/12/21	6	264.51	14	266.54	267.50	-8	957	-0.83%
2023/12/20	31.7	266.53	20.2	265.01	265.00	11.6	942	1.23%
2023/12/19	14.2	266.56	13	267.62	267.50	1.2	915	0.13%
2023/12/18	6.3	267.25	5.6	267.03	267.00	0.7	904	0.08%
2023/12/15	5.1	267.13	5	267.90	267.50	0.1	900	0.02%
2023/12/14	22	266.89	27.6	267.90	268.00	-5.6	866	-0.65%
2023/12/13	18.2	267.50	18.1	267.51	267.50	0.1	848	0.01%
2023/12/12	18.1	268.00	19	268.50	268.50	-0.9	864	-0.10%
2023/12/11	24.6	268.92	18.2	268.50	268.50	6.5	870	0.74%
2023/12/08	0.5	270.18	1.2	270.50	271.00	-0.7	874	-0.08%
2023/12/07	12.6	268.79	15.1	269.53	269.50	-2.5	886	-0.28%
2023/12/06	18.3	269.83	18.1	269.51	269.50	0.2	893	0.02%
2023/12/05	3.2	269.17	2	270.00	270.50	1.1	902	0.12%
2023/12/04	1.3	269.16	2.8	270.13	270.00	-1.5	907	-0.16%
2023/12/01	14.4	268.42	19.4	268.97	268.50	-5	907	-0.55%
2023/11/30	9.1	269.50	6.1	269.51	269.50	3.1	902	0.34%
2023/11/29	21.2	270.26	18.3	270.01	270.00	2.9	866	0.33%
2023/11/28	14	270.59	17.1	272.29	271.50	-3.2	853	-0.37%
2023/11/27	0.5	270.46	1.1	270.50	270.00	-0.6	866	-0.07%
2023/11/24	19.4	271.65	19.1	271.13	271.00	0.3	863	0.03%
2023/11/22	0.2	269.85	3.3	271.28	272.00	-3.2	845	-0.37%
2023/11/21	0.5	269.21	18.5	270.01	270.50	-18.1	839	-2.16%
2023/11/20	5.6	267.04	5	268.50	268.50	0.6	822	0.07%
2023/11/17	1.4	268.21	13.3	268.71	267.50	-11.9	817	-1.45%
2023/11/16	13.1	266.85	12	266.50	266.50	1.1	812	0.14%
2023/11/15	1	267.00	15	267.40	268.00	-14	806	-1.74%
2023/11/14	6.2	265.02	12	266.42	266.00	-5.8	800	-0.73%
2023/11/13	15.2	266.06	14.2	265.38	265.00	1	818	0.13%
2023/11/10	1.3	266.16	7	266.64	266.00	-5.7	818	-0.70%
2023/11/09	3.1	265.52	2.1	266.95	266.00	1	823	0.12%
2023/11/08	6.3	266.02	14.1	267.21	267.50	-7.8	825	-0.95%
2023/11/07	7	263.57	7.6	264.99	265.00	-0.6	824	-0.07%
2023/11/06	4	264.25	3.5	265.22	264.50	0.5	833	0.06%
2023/11/03	2.1	262.25	11.4	262.47	262.00	-9.3	832	-1.11%
2023/11/02	2.3	260.94	1.8	260.80	260.50	0.5	851	0.06%
2023/11/01	12.2	257.27	13.1	257.13	257.00	-1	859	-0.11%
2023/10/31	10.1	256.91	7.1	257.51	257.50	3	897	0.34%
2023/10/30	10.6	256.82	0.1	257.50	256.50	10.5	909	1.16%
2023/10/27	7.5	257.06	0.2	257.83	257.00	7.3	911	0.80%
2023/10/26	11.6	256.70	0	0.00	256.50	11.6	931	1.25%
2023/10/25	12	258.07	1	258.00	257.50	11	925	1.19%
2023/10/24	30.4	258.67	20.1	258.51	258.50	10.3	927	1.11%
2023/10/23	2.6	259.37	0	0.00	258.50	2.6	921	0.29%
2023/10/20	1.7	258.80	1.2	260.73	260.00	0.5	940	0.05%
2023/10/19	9.6	259.30	5	259.00	259.00	4.6	943	0.48%
2023/10/18	8.8	259.64	0.2	260.22	259.50	8.6	945	0.91%
2023/10/17	35.7	261.36	18	259.50	259.50	17.7	942	1.88%
2023/10/16	4.1	263.03	4.2	263.79	262.50	-0.1	931	-0.01%
2023/10/13	2.2	262.15	3	263.33	263.00	-0.9	952	-0.09%
2023/10/12	3.1	262.52	3.4	263.00	262.50	-0.2	951	-0.02%
2023/10/11	24	260.41	21.5	260.65	260.50	2.5	954	0.26%
2023/10/06	21.3	262.09	20.6	261.59	261.50	0.7	940	0.07%
2023/10/05	5.2	261.94	5.3	263.50	262.50	-0.2	956	-0.02%
2023/10/04	6.5	261.47	1.4	261.77	261.00	5.1	961	0.53%
2023/10/03	21.7	262.32	19	262.03	262.00	2.7	971	0.28%
2023/10/02	15.1	263.11	12.1	263.01	263.00	3.1	973	0.31%
2023/09/28	20.6	262.73	12	262.50	262.50	8.6	989	0.86%
2023/09/27	23.6	263.20	18.5	263.04	263.00	5.1	995	0.51%
2023/09/26	6.2	263.65	0.5	264.50	263.50	5.7	996	0.58%
2023/09/25	2.7	265.12	1	264.50	264.50	1.7	990	0.17%
2023/09/22	1.2	264.05	0	265.50	264.00	1.1	1,002	0.11%
2023/09/21	5.8	264.05	0	0.00	263.50	5.8	1,004	0.58%
2023/09/20	38.4	265.85	79	265.26	264.50	-40.6	998	-4.06%
2023/09/19	20.8	267.26	19	267.05	267.00	1.8	985	0.19%
2023/09/18	4.3	267.48	2.5	268.36	267.00	1.9	993	0.19%
2023/09/15	12.2	267.61	3	267.51	267.50	9.2	1,002	0.92%
2023/09/14	0.3	268.87	3.3	268.67	268.50	-3	989	-0.30%
2023/09/13	1.1	268.00	4.5	268.13	267.00	-3.5	983	-0.35%
2023/09/12	22.3	267.87	21.6	267.17	267.00	0.7	988	0.07%
2023/09/11	22.1	267.78	26.4	268.21	268.00	-4.3	982	-0.43%
2023/09/08	35.2	267.40	20.6	268.58	268.50	14.6	972	1.50%
2023/09/07	19	267.76	33.7	268.79	268.50	-14.7	973	-1.51%
2023/09/06	33.3	268.15	18.5	267.75	267.50	14.8	962	1.54%
2023/09/05	6	268.67	8.4	269.35	269.00	-2.4	961	-0.25%
2023/09/04	16.3	268.70	24.6	269.37	269.00	-8.3	964	-0.86%
2023/09/01	7.1	268.80	13	269.77	269.50	-5.9	971	-0.61%
2023/08/31	42.4	267.66	0.6	269.50	267.50	41.8	976	4.28%
2023/08/30	1	270.52	0.1	271.99	270.50	0.9	955	0.09%
2023/08/29	0.4	271.50	3	272.17	270.50	-2.6	970	-0.27%
2023/08/28	0.2	270.50	2	270.50	270.00	-1.8	977	-0.18%
2023/08/25	3.1	268.53	1	269.00	268.00	2.1	1,100	0.19%
2023/08/24	1.3	268.71	3.3	269.22	269.00	-2	1,119	-0.18%
2023/08/23	15.1	268.34	8.1	268.02	268.00	7	1,130	0.62%
2023/08/22	11.1	268.50	8.4	268.90	268.50	2.7	1,142	0.23%
2023/08/21	25.5	269.49	18	268.00	268.00	7.5	1,160	0.64%
2023/08/18	18.8	271.14	13.2	270.03	270.00	5.5	1,161	0.48%
2023/08/17	5.1	270.54	7.2	273.03	274.00	-2.1	1,163	-0.18%
2023/08/16	3.1	269.94	23.9	272.41	272.00	-20.8	1,153	-1.80%
2023/08/15	26.4	270.56	21.7	270.25	270.00	4.6	1,165	0.40%
2023/08/14	0.1	271.04	12.5	271.60	271.50	-12.5	1,169	-1.06%
2023/08/11	12.2	268.97	14.1	270.72	270.50	-1.9	1,180	-0.16%
2023/08/10	11.2	268.83	2	268.00	268.50	9.2	1,187	0.78%
2023/08/09	5.8	268.73	4.1	270.26	269.00	1.7	1,178	0.14%
2023/08/08	40.1	269.20	19.1	268.14	268.00	21.1	1,182	1.78%
2023/08/07	9.1	270.04	19.8	272.24	271.50	-10.7	1,173	-0.91%
2023/08/04	43.7	270.60	25.3	269.92	269.50	18.4	1,171	1.57%
2023/08/02	27.5	279.99	23.3	280.30	280.50	4.3	1,142	0.37%
2023/08/01	5	281.00	4.3	281.14	281.00	0.7	1,138	0.06%
2023/07/31	17.1	279.89	0	283.00	279.00	17.1	1,163	1.47%
2023/07/28	7.6	280.60	6	281.08	281.00	1.6	1,205	0.13%
2023/07/27	19.4	281.43	0.1	281.50	281.00	19.3	1,199	1.61%
2023/07/26	0	0.00	13	283.77	283.00	-13	1,193	-1.09%
2023/07/25	31.1	281.62	20	281.08	281.00	11.1	1,194	0.93%
2023/07/24	3.3	283.05	2.1	283.74	283.50	1.2	1,172	0.10%
2023/07/21	16.2	281.20	1	283.05	281.00	15.2	1,173	1.29%
2023/07/20	21.1	282.91	18	282.50	282.50	3.1	1,166	0.27%
2023/07/19	19	283.74	17.4	284.01	284.00	1.6	1,159	0.14%
2023/07/18	23.7	283.71	21	284.50	284.50	2.7	1,152	0.23%
2023/07/17	2	285.49	6.1	285.93	286.00	-4.1	1,133	-0.36%
2023/07/14	14.3	284.48	2.2	285.48	284.50	12.1	1,136	1.07%
2023/07/13	16.1	286.73	0	0.00	286.00	16.1	1,139	1.41%
2023/07/12	2	292.00	3.2	291.81	291.50	-1.2	1,131	-0.11%
2023/07/11	1.2	288.39	3.3	289.24	290.00	-2.1	1,117	-0.19%
2023/07/10	0.4	286.09	30.2	286.45	287.50	-29.8	1,114	-2.68%
2023/07/07	0.2	280.80	3.7	282.11	283.00	-3.5	1,100	-0.32%
2023/07/06	10.2	280.57	1.5	280.37	280.00	8.7	1,099	0.79%
2023/07/05	32.2	283.47	18.4	282.52	282.50	13.9	1,083	1.28%
2023/07/04	1	284.53	3.1	285.99	286.00	-2.1	1,072	-0.19%
2023/07/03	6.2	283.51	0	285.00	283.50	6.2	1,081	0.57%
2023/06/30	42.1	283.64	18.1	282.67	282.50	24	1,091	2.20%
2023/06/29	28	287.00	20.2	286.14	286.00	7.8	1,083	0.72%
2023/06/28	2.5	287.96	4	288.17	289.50	-1.5	1,084	-0.14%
2023/06/27	3	284.17	8	285.69	286.50	-5	1,082	-0.46%
2023/06/26	2.1	282.80	1.3	284.05	283.00	0.8	1,078	0.07%
2023/06/21	21.7	283.35	19.1	284.50	284.50	2.6	1,074	0.24%
2023/06/20	21.4	284.69	17	283.51	283.50	4.4	1,074	0.41%
2023/06/19	0.8	285.50	12	286.37	286.50	-11.2	1,075	-1.04%
2023/06/16	11.8	284.72	2	286.25	284.50	9.8	1,077	0.91%
2023/06/15	2.7	283.78	11.3	285.59	287.00	-8.6	1,065	-0.81%
2023/06/14	21.2	283.69	19.3	283.56	283.50	1.9	1,063	0.18%
2023/06/13	7.1	284.86	4.1	285.75	285.50	3	1,067	0.28%
2023/06/12	3.2	283.37	2	284.00	284.00	1.2	1,067	0.11%
2023/06/09	1.4	284.23	2.3	284.97	284.00	-0.9	1,088	-0.08%
2023/06/08	7.5	283.27	8.2	283.52	283.50	-0.8	1,090	-0.07%
2023/06/07	3	283.50	2	284.25	285.00	1	1,096	0.09%
2023/06/06	0.1	283.00	1	283.50	283.50	-0.9	1,097	-0.08%
2023/06/05	2.2	281.80	2	282.00	281.50	0.1	1,106	0.01%
2023/06/02	2.3	279.17	2	280.50	280.50	0.3	1,114	0.03%
2023/06/01	1	277.62	8.4	280.66	280.00	-7.3	1,113	-0.66%
2023/05/31	2.4	277.32	2	278.75	279.50	0.4	1,109	0.03%
2023/05/30	18.6	277.36	12.2	277.67	277.50	6.4	994	0.64%
2023/05/29	24.3	279.81	18.2	279.10	279.00	6.2	1,022	0.61%
2023/05/26	1.2	280.09	3.1	279.62	280.00	-1.9	1,040	-0.19%
2023/05/25	26.3	281.92	21	281.14	281.00	5.2	1,042	0.50%
2023/05/24	2.5	284.77	3.3	285.23	286.00	-0.8	1,046	-0.08%
2023/05/23	4.1	286.02	1	287.50	287.00	3.1	1,042	0.30%
2023/05/22	19.2	288.12	18.1	286.14	286.00	1.1	1,039	0.10%
2023/05/19	0	0.00	1.3	289.13	290.00	-1.3	1,033	-0.12%
2023/05/18	12.4	286.65	11	287.77	287.50	1.4	1,021	0.14%
2023/05/17	1	287.50	1.2	288.42	289.50	-0.2	1,023	-0.02%
2023/05/16	0	288.50	0	288.00	289.50	0	1,014	0.00%
2023/05/15	3	285.17	3.8	286.26	287.00	-0.8	1,003	-0.08%
2023/05/12	1.2	285.69	3.1	287.84	287.50	-1.9	1,002	-0.19%
2023/05/11	3.2	282.71	10.4	287.57	287.00	-7.3	996	-0.73%
2023/05/10	6	280.93	7	284.43	284.50	-1	995	-0.10%
2023/05/09	17.2	284.00	18.7	283.60	283.50	-1.5	998	-0.15%
2023/05/08	6.1	283.44	10.6	284.97	285.50	-4.5	1,000	-0.45%
2023/05/05	8.6	279.91	9.2	281.91	284.50	-0.6	993	-0.06%
2023/05/04	3.1	283.31	50.3	281.68	285.50	-47.3	995	-4.75%
2023/05/03	11.1	271.50	13.3	272.53	272.50	-2.1	941	-0.23%
2023/05/02	1.1	270.59	16.3	272.68	273.00	-15.2	987	-1.54%
2023/04/28	26.4	270.53	23.1	270.65	270.50	3.3	1,065	0.31%
2023/04/27	9.1	270.78	8.3	271.55	271.50	0.9	1,078	0.08%
2023/04/26	8.3	270.28	21.1	272.33	272.50	-12.8	1,080	-1.19%
2023/04/25	6	269.67	16.3	270.83	271.00	-10.3	1,076	-0.95%
2023/04/24	14.1	267.90	24.4	269.48	270.00	-10.3	1,099	-0.94%
2023/04/21	1.2	270.00	3.6	270.28	270.00	-2.4	1,115	-0.21%
2023/04/20	19.3	269.02	21.1	269.10	269.00	-1.8	1,128	-0.16%
2023/04/19	16.7	269.56	11.2	270.04	270.00	5.6	1,141	0.49%
2023/04/18	15.6	269.65	7.5	271.00	269.50	8.1	1,136	0.71%
2023/04/17	3	270.50	2	271.00	271.00	1	1,128	0.09%
2023/04/14	6.3	270.63	7	271.14	271.00	-0.7	1,131	-0.06%
2023/04/13	1.1	270.92	23.1	271.44	272.00	-22	1,131	-1.94%
2023/04/12	28.6	269.25	18	269.00	269.00	10.6	1,127	0.94%
2023/04/11	5	269.70	13.1	270.96	270.50	-8.1	1,131	-0.71%
2023/04/10	4.1	269.29	1.8	270.41	269.00	2.4	1,130	0.21%
2023/04/07	4.4	268.10	12	269.58	269.50	-7.6	1,135	-0.67%
2023/04/06	37.1	268.01	19.8	268.14	268.00	17.3	1,142	1.51%
2023/03/31	22.1	269.62	25.5	271.64	269.50	-3.5	1,136	-0.31%
2023/03/30	35.2	270.00	23	269.70	269.50	12.2	1,127	1.09%
2023/03/29	23.1	271.28	7.2	273.61	271.00	15.9	1,125	1.41%
2023/03/28	6.2	272.34	26	273.29	273.50	-19.9	1,118	-1.78%
2023/03/27	0	0.00	6.1	271.51	271.50	-6.1	1,114	-0.55%
2023/03/24	4	270.49	28.4	270.57	271.00	-24.3	1,124	-2.16%
2023/03/23	3	269.67	2.7	269.53	270.00	0.4	1,123	0.03%
2023/03/22	1.1	268.06	3.1	269.00	268.50	-2	1,130	-0.18%
2023/03/21	13.6	267.53	17	268.06	268.00	-3.4	1,141	-0.30%
2023/03/20	16.4	266.80	12.1	267.51	267.50	4.3	1,143	0.37%
2023/03/17	5	267.00	20.8	268.47	268.00	-15.8	1,150	-1.37%
2023/03/16	6.3	266.54	2.1	267.93	266.50	4.1	1,157	0.36%
2023/03/15	8	267.19	6.2	268.42	267.00	1.8	1,174	0.15%
2023/03/14	23.2	267.01	20	266.50	266.50	3.2	1,182	0.27%
2023/03/13	0	268.00	3.1	268.95	269.50	-3.1	1,183	-0.26%
2023/03/10	6.9	267.75	3	268.00	267.50	3.9	1,195	0.33%
2023/03/09	22.2	269.41	24.2	269.65	269.50	-2	1,203	-0.17%
2023/03/08	24.5	268.28	22	269.02	269.00	2.5	1,238	0.20%
2023/03/07	16.5	268.81	13	270.00	270.00	3.5	1,241	0.28%
2023/03/06	0.3	269.58	21.1	269.66	270.50	-20.8	1,243	-1.67%
2023/03/03	4.1	267.26	3	267.85	267.50	1.2	1,238	0.09%
2023/03/02	16.3	266.05	4.8	266.42	266.00	11.5	1,243	0.92%
2023/03/01	39.9	266.75	18.4	265.53	265.50	21.5	1,241	1.73%
2023/02/24	36.8	267.87	141.2	267.94	267.00	-104.5	1,207	-8.65%	大賣/鉅額交易
2023/02/23	18.1	268.17	13	269.00	269.00	5.1	1,189	0.43%
2023/02/22	29.3	267.59	21.8	269.50	269.50	7.5	1,189	0.63%
2023/02/21	13.4	268.22	9.7	268.65	268.50	3.6	1,174	0.31%
2023/02/20	20.1	267.78	15.4	268.12	268.00	4.8	1,191	0.40%
2023/02/17	20.6	267.97	18	268.00	268.00	2.6	1,201	0.21%
2023/02/16	10.1	267.76	24	269.21	269.50	-13.9	1,219	-1.14%
2023/02/15	55.4	268.48	18	267.50	267.50	37.4	1,239	3.02%
2023/02/14	13.2	269.75	27	271.19	271.50	-13.8	1,237	-1.12%
2023/02/13	13.1	268.70	25.2	270.17	270.50	-12.1	1,247	-0.97%
2023/02/10	5.3	267.37	7.1	268.64	268.50	-1.8	1,251	-0.14%
2023/02/09	9.7	267.57	0	0.00	267.50	9.7	1,261	0.77%
2023/02/08	48.6	268.26	42	267.95	267.50	6.6	1,296	0.51%
2023/02/07	20.6	268.24	18	267.50	267.50	2.6	1,297	0.20%
2023/02/06	26.5	268.08	18.2	267.52	267.50	8.4	1,296	0.65%
2023/02/03	4.2	268.31	5.2	269.57	269.50	-1	1,290	-0.08%
2023/02/02	49.4	269.03	0	269.00	267.50	49.4	1,293	3.82%
2023/02/01	24.9	270.37	21	270.98	271.00	3.9	1,269	0.31%
2023/01/31	153.2	271.13	6	270.58	270.00	147.2	1,282	11.48%	大買/鉅額交易
2023/01/30	44.4	274.39	43.5	282.08	274.00	0.9	1,242	0.07%
2023/01/17	3	271.17	0.8	272.91	271.50	2.2	1,194	0.19%
2023/01/16	0.2	273.25	8.3	273.32	273.00	-8.1	1,178	-0.69%
2023/01/13	4.1	270.39	11	272.14	271.00	-6.9	1,181	-0.59%
2023/01/12	29.1	270.97	20	270.13	270.00	9.1	1,195	0.76%
2023/01/11	25	272.08	9	272.34	272.00	16	1,178	1.36%
2023/01/10	0.1	275.00	7.4	276.34	276.00	-7.3	1,172	-0.62%
2023/01/09	0.1	273.00	10.1	274.88	275.00	-10.1	1,164	-0.86%
2023/01/06	3.1	271.00	0.2	272.00	270.50	2.9	1,166	0.25%
2023/01/05	0	271.50	3.1	271.84	271.50	-3.1	1,193	-0.26%
2023/01/04	7.1	269.31	6.2	269.80	269.50	1	1,200	0.08%
2023/01/03	18.3	268.29	20.2	270.35	270.50	-1.9	1,221	-0.16%
2022/12/30	0.4	272.25	3	273.17	272.00	-2.6	1,220	-0.21%
2022/12/29	10.3	269.06	14.5	271.59	271.50	-4.2	1,220	-0.34%
2022/12/28	9.6	268.71	9.1	270.37	270.50	0.5	1,231	0.04%
2022/12/27	11.2	267.78	13	269.88	270.00	-1.9	1,237	-0.15%
2022/12/26	12	267.04	9.1	268.63	268.50	2.9	1,242	0.23%
2022/12/23	22.2	267.82	12	268.00	268.00	10.2	1,264	0.81%
2022/12/22	1	271.00	2	271.99	272.00	-1	1,274	-0.08%
2022/12/21	0	0.00	3.2	269.81	270.00	-3.2	1,298	-0.24%
2022/12/20	5.1	268.71	3.1	269.04	269.00	2	1,312	0.15%
2022/12/19	1.2	269.08	1.1	269.08	270.50	0.1	1,322	0.01%
2022/12/16	3.2	270.65	3	270.00	270.00	0.2	1,333	0.01%
2022/12/15	1	273.99	0	273.50	273.50	1	1,332	0.07%
2022/12/14	0	0.00	10.1	272.59	273.50	-10.1	1,344	-0.75%
2022/12/13	17	269.29	15	268.50	268.50	2	1,347	0.15%
2022/12/12	3	271.16	0.1	271.00	271.50	2.9	1,352	0.21%
2022/12/09	1	272.46	2.5	271.78	273.00	-1.5	1,392	-0.11%
2022/12/08	5.5	268.11	5.4	271.42	273.50	0.1	1,401	0.01%
2022/12/07	1.1	269.02	15.2	269.92	271.00	-14	1,398	-1.00%
2022/12/06	21	265.55	21	266.50	265.00	0	1,388	0.00%
2022/12/05	33.5	265.92	39.2	266.59	266.50	-5.7	1,385	-0.41%
2022/12/02	9.2	268.79	0	270.50	268.00	9.2	1,376	0.67%
2022/12/01	21	271.26	21.1	273.50	273.50	-0.1	1,369	-0.01%
2022/11/30	15.1	271.37	5	269.90	272.50	10.1	1,367	0.74%
2022/11/29	1	266.01	16.1	267.50	268.50	-15.1	1,340	-1.13%
2022/11/28	20.3	263.87	19.6	264.55	264.50	0.7	1,329	0.05%
2022/11/25	7.2	264.68	7	265.14	265.00	0.2	1,322	0.02%
2022/11/24	13	264.96	25.3	265.64	265.00	-12.3	1,337	-0.92%
2022/11/23	2	263.26	7	263.86	264.50	-5	1,341	-0.37%
2022/11/22	21.3	263.62	38.2	263.27	263.00	-16.9	1,358	-1.24%
2022/11/21	1.2	264.25	1.1	265.51	265.50	0.1	1,352	0.01%
2022/11/18	0.1	264.50	17.2	264.51	265.00	-17.1	1,344	-1.27%
2022/11/17	20.6	261.51	12	262.00	262.00	8.5	1,329	0.64%
2022/11/16	55.2	263.63	20	262.33	262.00	35.2	1,323	2.66%
2022/11/15	8.1	263.77	2	264.75	264.00	6.1	1,309	0.47%
2022/11/14	0	266.30	11	266.32	267.00	-11	1,305	-0.84%
2022/11/11	134.2	262.17	129	262.96	262.50	5.2	1,287	0.40%	大買/大賣/
2022/11/10	21.1	263.38	20	262.65	262.50	1.1	1,279	0.09%
2022/11/09	3	264.34	13.6	264.96	265.00	-10.6	1,271	-0.83%
2022/11/08	23.1	261.53	24.2	262.42	262.50	-1.1	1,256	-0.08%
2022/11/07	14.7	261.03	9.3	262.52	262.50	5.4	1,247	0.44%
2022/11/04	41.5	261.39	18.6	260.26	262.50	22.8	1,234	1.85%
2022/11/03	32.5	265.66	18.8	264.60	264.50	13.8	1,196	1.15%
2022/11/02	15.1	267.80	14.1	268.50	268.50	1	1,182	0.09%
2022/11/01	7	268.36	12.1	270.08	270.00	-5.1	1,176	-0.43%
2022/10/31	0	0.00	3.1	269.65	268.00	-3.1	1,182	-0.26%
2022/10/28	2.1	266.57	9.2	267.20	267.00	-7.1	1,182	-0.60%
2022/10/27	11.1	266.05	0	269.50	265.50	11.1	1,182	0.93%
2022/10/26	2.1	267.80	3.3	269.07	269.00	-1.1	1,175	-0.10%
2022/10/25	40.4	265.87	28.1	266.09	266.50	12.3	1,176	1.05%
2022/10/24	2	269.27	0.2	270.50	269.50	1.9	1,161	0.16%
2022/10/21	6.5	270.27	6.2	270.02	270.00	0.4	1,193	0.03%
2022/10/20	14	268.22	13	271.58	272.00	1	1,230	0.08%
2022/10/19	6.1	271.92	0	0.00	271.00	6.1	1,219	0.50%
2022/10/18	5.2	273.15	5	274.70	274.00	0.2	1,226	0.02%
2022/10/17	7.2	273.21	0	0.00	272.00	7.2	1,269	0.56%
2022/10/14	45.2	277.43	42.1	278.95	275.50	3.1	1,277	0.24%
2022/10/13	0.2	276.83	13.4	280.32	280.50	-13.2	1,291	-1.02%
2022/10/12	0.6	276.17	14	275.79	276.50	-13.4	1,264	-1.06%
2022/10/11	24.6	270.55	9.2	268.07	268.00	15.3	1,297	1.18%
2022/10/07	14.3	274.82	12	275.00	275.00	2.3	1,299	0.17%
2022/10/06	10.1	276.00	5	277.31	276.50	5.1	1,332	0.38%
2022/10/05	15.5	277.90	3	277.33	277.00	12.5	1,378	0.90%
2022/10/04	2.1	280.56	2	282.50	283.50	0.1	1,384	0.01%
2022/10/03	1	282.50	0.1	283.02	284.00	0.9	1,393	0.07%
2022/09/30	0.1	282.00	2.1	281.05	282.50	-2	1,397	-0.14%
2022/09/29	0	283.50	9.5	286.37	286.00	-9.5	1,385	-0.69%
2022/09/28	1.2	283.53	14.2	284.02	283.50	-13	1,385	-0.94%
2022/09/27	2.1	281.93	13.3	281.75	281.00	-11.2	1,372	-0.81%
2022/09/26	3	278.48	10.4	276.59	277.50	-7.4	1,363	-0.54%
2022/09/23	26.2	272.47	15	272.23	272.00	11.2	1,354	0.83%
2022/09/22	8.4	273.95	5	277.10	276.00	3.4	1,353	0.25%
2022/09/21	0.1	277.50	5.2	280.50	281.00	-5.1	1,370	-0.37%
2022/09/20	2.2	276.72	15.1	275.94	277.50	-12.9	1,378	-0.94%
2022/09/19	2.1	271.55	2	272.25	272.00	0.1	1,375	0.01%
2022/09/16	31.3	272.01	10	270.60	270.50	21.2	1,371	1.55%
2022/09/15	22.7	276.25	19	279.23	279.50	3.6	1,348	0.27%
2022/09/14	2.6	281.35	0.1	284.00	281.50	2.5	1,343	0.19%
2022/09/13	2	287.50	14.4	287.61	287.50	-12.4	1,359	-0.91%
2022/09/12	1	284.00	5.2	286.15	287.00	-4.2	1,371	-0.31%
2022/09/08	0.1	281.00	3.5	281.40	283.00	-3.3	1,383	-0.24%
2022/09/07	2	277.50	3.2	279.87	277.50	-1.2	1,380	-0.09%
2022/09/06	2	278.98	8.1	279.37	279.00	-6.1	1,382	-0.44%
2022/09/05	2.1	278.66	16.6	276.91	278.00	-14.4	1,378	-1.05%
2022/09/02	1	270.97	10	271.10	271.50	-9.1	1,376	-0.66%
2022/09/01	5	265.90	2	268.50	268.50	3	1,378	0.22%
2022/08/31	11.4	269.01	2	269.25	268.00	9.4	1,373	0.69%
2022/08/30	21	270.93	20	271.60	271.50	1	1,356	0.08%
2022/08/29	5.1	268.08	6.3	271.67	273.00	-1.2	1,356	-0.09%
2022/08/26	17.2	272.15	18	272.25	272.00	-0.8	1,341	-0.06%
2022/08/25	25	274.22	20	273.72	273.50	5	1,357	0.37%
2022/08/24	5	275.00	5	275.30	275.00	0	1,383	0.00%
2022/08/23	22	275.27	16	275.50	275.50	6	1,438	0.42%
2022/08/22	4	275.25	3	278.00	278.50	1	1,462	0.07%
2022/08/19	16	275.25	17	277.50	277.50	-1	1,479	-0.07%
2022/08/18	1.1	274.21	0	279.00	277.50	1.1	1,488	0.07%
2022/08/17	33.5	275.72	20	275.35	275.50	13.5	1,507	0.89%
2022/08/16	18.2	279.28	1.1	279.95	279.00	17.1	1,520	1.13%
2022/08/15	1	279.00	0.1	279.55	279.50	0.9	1,557	0.06%
2022/08/12	0	280.00	0	281.20	280.50	0	1,608	0.00%
2022/08/11	1.1	280.05	0	281.25	281.00	1.1	1,650	0.06%
2022/08/10	2	280.00	1	280.50	280.00	1	1,670	0.06%
2022/08/09	1	282.00	0.1	283.19	282.00	0.9	1,678	0.06%
2022/08/08	0	0.00	1	279.00	279.50	-1	1,676	-0.06%
2022/08/05	1	278.00	3	279.33	279.00	-2	1,679	-0.12%
2022/08/04	3.4	272.03	4.1	272.99	272.00	-0.6	1,675	-0.04%
2022/08/03	7.1	277.01	2	277.50	276.50	5.1	1,678	0.30%
2022/08/02	2.4	283.16	37.1	284.55	284.50	-34.7	1,681	-2.06%
2022/08/01	7.2	282.45	6	282.58	282.50	1.2	1,677	0.07%
2022/07/29	12	284.17	3.3	283.15	283.00	8.8	1,695	0.52%
2022/07/28	10.4	284.36	7.2	285.00	285.00	3.2	1,680	0.19%
2022/07/27	6.6	289.35	5.4	289.04	291.50	1.3	1,653	0.08%
2022/07/26	1	296.00	5.5	297.91	298.00	-4.5	1,635	-0.27%
2022/07/25	2	298.00	2.2	296.57	297.50	-0.2	1,624	-0.02%
2022/07/22	16	290.31	33.9	294.43	297.50	-17.9	1,627	-1.10%
2022/07/21	0.1	282.18	2.2	284.30	285.00	-2.1	1,588	-0.13%
2022/07/20	4.1	287.57	9.4	286.08	284.50	-5.3	1,585	-0.33%
2022/07/19	8	284.78	1.2	283.00	283.00	6.9	1,568	0.44%
2022/07/18	4.1	287.89	17.9	289.69	288.00	-13.8	1,572	-0.88%
2022/07/15	5	284.59	9	286.61	287.00	-4	1,534	-0.26%
2022/07/14	6.3	281.52	28.5	284.20	284.50	-22.3	1,530	-1.46%
2022/07/13	1.3	279.86	22	280.11	280.00	-20.7	1,501	-1.38%
2022/07/12	3	276.48	13.3	277.21	277.50	-10.3	1,461	-0.70%
2022/07/11	1.2	276.89	7	277.35	276.50	-5.9	1,441	-0.41%
2022/07/08	1.1	274.59	5	276.50	275.50	-3.9	1,422	-0.28%
2022/07/07	5	274.90	1.2	276.39	276.50	3.8	1,422	0.26%
2022/07/06	9.3	277.47	14.2	277.96	275.50	-4.9	1,412	-0.35%
2022/07/05	1	276.48	4.3	277.54	276.50	-3.2	1,410	-0.23%
2022/07/04	3	273.34	13.6	275.17	275.50	-10.6	1,417	-0.75%
2022/07/01	1	271.00	4	272.75	273.00	-3	1,433	-0.21%
2022/06/30	1.2	269.45	7	273.07	272.50	-5.9	1,450	-0.40%
2022/06/29	17	269.30	25.1	272.36	272.50	-8.1	1,448	-0.56%
2022/06/28	19	268.66	16.1	270.86	269.50	2.9	1,456	0.20%
2022/06/27	3	272.49	1	272.00	272.00	2	1,453	0.14%
2022/06/24	0.1	272.35	14.1	272.97	273.50	-14	1,443	-0.97%
2022/06/23	0	267.00	12.9	268.58	269.50	-12.9	1,445	-0.89%
2022/06/22	5	265.20	41	267.86	265.00	-36	1,442	-2.50%
2022/06/21	5	262.60	35	264.17	263.00	-30	1,494	-2.01%
2022/06/20	27.6	259.93	0	0.00	259.50	27.6	1,491	1.85%
2022/06/17	44	262.61	20	261.30	261.00	24	1,482	1.62%
2022/06/16	7	265.36	16.2	267.46	264.50	-9.2	1,466	-0.63%
2022/06/15	4	263.00	13	266.62	266.00	-9	1,502	-0.60%
2022/06/14	8	262.38	1.4	263.35	263.50	6.6	1,523	0.43%
2022/06/13	15.4	262.45	14.7	263.12	263.00	0.8	1,526	0.05%
2022/06/10	17.1	263.78	11	264.23	264.00	6.1	1,526	0.40%
2022/06/09	27	264.89	12	265.00	265.00	15	1,556	0.96%
2022/06/08	5	266.80	8	267.06	266.50	-3	1,571	-0.19%
2022/06/07	26	265.50	20	266.50	266.50	6	1,575	0.38%
2022/06/06	2	265.00	25.9	266.43	267.50	-23.9	1,584	-1.51%
2022/06/02	46.2	264.06	22.2	263.30	263.00	24	1,611	1.49%
2022/06/01	32	266.78	18	267.09	266.50	14	1,614	0.87%
2022/05/31	27	265.83	29.2	272.74	275.50	-2.2	1,597	-0.14%
2022/05/30	22	266.16	22.1	268.23	268.50	-0.1	1,559	-0.01%
2022/05/27	10	267.50	12	269.63	269.50	-2	1,559	-0.13%
2022/05/26	8	266.50	10.5	269.31	269.50	-2.5	1,564	-0.16%
2022/05/25	0	263.00	13.1	267.30	268.50	-13.1	1,667	-0.78%
2022/05/24	10.5	261.00	11	263.59	264.00	-0.5	1,674	-0.03%
2022/05/23	53.8	263.39	30.3	262.33	262.00	23.5	1,651	1.42%
2022/05/20	21.3	269.85	17	271.47	271.50	4.3	1,637	0.26%
2022/05/19	1.2	270.00	10.1	271.76	278.00	-8.9	1,610	-0.55%
2022/05/18	0.2	264.50	11.1	266.36	269.50	-10.9	1,580	-0.69%
2022/05/17	12.3	262.32	2	265.00	261.50	10.3	1,588	0.65%
2022/05/16	1.4	264.21	0	266.00	264.00	1.4	1,590	0.09%
2022/05/13	0.1	264.57	2.1	264.74	265.00	-2	1,598	-0.13%
2022/05/12	2.1	263.21	2.4	262.59	261.00	-0.2	1,603	-0.02%
2022/05/11	7.2	263.87	15.2	265.26	264.50	-8	1,598	-0.50%
2022/05/10	12.3	265.43	10.5	266.50	265.50	1.8	1,603	0.11%
2022/05/09	12	269.51	6	268.67	267.00	6	1,609	0.37%
2022/05/06	11.2	274.50	1	275.50	275.00	10.2	1,614	0.63%
2022/05/05	0.7	276.60	2	277.74	278.00	-1.3	1,629	-0.08%
2022/05/04	3.9	278.00	4.5	278.39	277.50	-0.6	1,633	-0.04%
2022/05/03	3.9	279.63	10.1	276.55	279.00	-6.2	1,651	-0.37%
2022/04/29	2.9	272.15	3.1	274.27	273.50	-0.2	1,635	-0.01%
2022/04/28	9.8	273.07	5.4	275.30	274.00	4.4	1,643	0.27%
2022/04/27	1.1	274.90	9.5	275.07	274.50	-8.3	1,644	-0.51%
2022/04/26	0	0.00	10.3	273.64	275.00	-10.3	1,634	-0.63%
2022/04/25	0.3	270.97	10.2	271.39	272.00	-9.9	1,624	-0.61%
2022/04/22	4.9	270.17	4	271.50	271.50	0.9	1,621	0.06%
2022/04/21	3.3	271.28	5	272.60	271.50	-1.7	1,622	-0.11%
2022/04/20	0.3	272.00	14.3	270.86	273.00	-14	1,615	-0.87%
2022/04/19	8.2	267.56	6.1	270.07	267.00	2.2	1,596	0.14%
2022/04/18	1.5	267.36	11.3	269.80	270.50	-9.8	1,597	-0.61%
2022/04/15	6.1	267.73	11.1	267.95	268.00	-4.9	1,589	-0.31%
2022/04/14	2.1	267.26	0	0.00	267.00	2.1	1,589	0.13%
2022/04/13	1.1	268.36	6.5	267.95	269.00	-5.3	1,591	-0.34%
2022/04/12	3.1	264.66	1	265.00	265.00	2.1	1,578	0.13%
2022/04/11	0	0.00	44.7	266.38	266.00	-44.7	1,576	-2.83%
2022/04/08	0	0.00	13	264.54	264.00	-13	1,561	-0.83%
2022/04/07	7	261.71	2	264.00	262.50	5	1,542	0.32%
2022/04/06	3	263.33	67.5	264.14	264.50	-64.5	1,517	-4.25%
2022/04/01	6	261.50	3.1	263.52	263.00	2.9	1,496	0.20%
2022/03/31	0.1	263.00	13	263.54	263.00	-12.9	1,485	-0.87%
2022/03/30	4.2	261.81	5	263.50	262.50	-0.8	1,452	-0.06%
2022/03/29	1.2	260.54	15	261.14	261.00	-13.8	1,445	-0.96%
2022/03/28	28.2	259.99	3	259.50	259.50	25.2	1,449	1.74%
2022/03/25	7.3	261.33	6	262.17	262.50	1.3	1,441	0.09%
2022/03/24	0.1	264.13	21.1	263.91	264.50	-21	1,439	-1.46%
2022/03/23	10.1	260.42	9.3	261.94	260.00	0.8	1,390	0.06%
2022/03/22	14.1	259.12	5.1	260.03	260.50	9	1,395	0.65%
2022/03/21	7.1	259.95	7	260.29	259.50	0.1	1,408	0.01%
2022/03/18	31.2	258.44	3	262.33	258.00	28.2	1,415	1.99%
2022/03/17	5	260.10	7.1	262.92	261.00	-2.1	1,380	-0.15%
2022/03/16	10.3	259.72	3	260.67	260.00	7.3	1,347	0.54%
2022/03/15	1	261.48	3	261.02	261.50	-2	1,344	-0.15%
2022/03/14	5.3	260.93	1	261.50	260.00	4.3	1,339	0.32%
2022/03/11	3.2	263.28	20	262.50	263.00	-16.8	1,311	-1.28%
2022/03/10	0	0.00	1.2	265.44	267.50	-1.2	1,305	-0.09%
2022/03/09	1	265.50	9.6	265.10	265.00	-8.6	1,309	-0.66%
2022/03/08	2.1	260.76	1	261.00	261.00	1.1	1,296	0.09%
2022/03/07	28.2	259.81	0.1	262.00	261.00	28.1	1,282	2.19%
2022/03/04	0	264.00	7	264.29	265.50	-7	1,396	-0.50%
2022/03/03	1.2	263.07	3.1	264.93	264.00	-1.9	1,395	-0.14%
2022/03/02	0.2	262.97	6.1	263.74	264.00	-6	1,390	-0.43%
2022/03/01	1.1	262.57	8.1	262.94	263.00	-6.9	1,373	-0.51%
2022/02/25	27.6	259.60	11	259.73	261.50	16.6	1,351	1.23%
2022/02/24	11.1	260.10	6.1	260.11	260.00	5	1,235	0.40%
2022/02/23	1	261.07	1	262.00	262.50	0	1,208	0.00%
2022/02/22	12.1	260.57	4	261.38	262.00	8.1	1,221	0.66%
2022/02/21	10.3	260.98	1.1	262.07	262.00	9.2	1,209	0.76%
2022/02/18	19.3	262.83	5	264.00	262.50	14.3	1,208	1.18%
2022/02/17	57.5	261.57	3	262.36	262.00	54.5	1,211	4.49%
2022/02/16	42.3	264.99	0.1	265.50	265.50	42.3	1,197	3.53%
2022/02/15	2.1	262.57	3	264.00	265.00	-0.9	1,190	-0.07%
2022/02/14	10.3	261.47	2	262.75	261.00	8.3	1,187	0.70%
2022/02/11	3.7	263.36	0	0.00	264.00	3.7	1,188	0.31%
2022/02/10	0.1	264.80	2.3	264.39	264.50	-2.2	1,209	-0.19%
2022/02/09	4.4	262.50	2.1	263.54	263.00	2.4	1,202	0.20%
2022/02/08	1.7	264.29	4	264.38	265.00	-2.3	1,194	-0.19%
2022/02/07	17.5	261.27	0	0.00	261.50	17.5	1,181	1.48%
2022/01/26	0.1	266.81	2.7	266.09	265.00	-2.7	1,152	-0.23%
2022/01/25	19.8	263.84	5	263.80	265.50	14.8	1,154	1.28%
2022/01/24	6.9	266.36	2.1	267.47	267.50	4.7	1,136	0.42%
2022/01/21	12.5	267.51	2	268.50	268.50	10.5	1,135	0.93%
2022/01/20	11.5	268.07	2	269.00	268.50	9.5	1,127	0.84%
2022/01/19	1	271.00	1.1	272.36	271.50	-0.1	1,116	-0.01%
2022/01/18	5.3	269.88	4	269.88	269.00	1.3	1,134	0.12%
2022/01/17	18.6	268.64	0.2	268.00	267.00	18.4	1,132	1.63%
2022/01/14	5.2	270.03	1	271.50	269.00	4.2	1,128	0.37%
2022/01/13	0.1	272.31	1.1	272.50	272.00	-1	1,127	-0.09%
2022/01/12	0.1	273.23	0.1	274.32	272.00	-0.1	1,130	0.00%
2022/01/11	0	274.00	0	274.00	274.00	0	1,128	0.00%
2022/01/10	1.1	271.70	1	273.50	274.00	0.1	1,124	0.01%
2022/01/07	11	272.23	1.2	272.72	271.50	9.9	1,146	0.86%
2022/01/06	0.2	273.49	1	274.50	274.50	-0.8	1,151	-0.07%
2022/01/05	2	272.02	1	273.04	275.00	1	1,162	0.09%
2022/01/04	0	0.00	0.2	273.95	274.00	-0.2	1,179	-0.02%
2022/01/03	1	274.00	4	274.63	273.50	-3	1,181	-0.25%
2021/12/30	0	273.65	0	0.00	273.50	0	1,192	0.00%
2021/12/29	1	273.53	0	0.00	273.50	1	1,228	0.08%
2021/12/28	1	273.53	1	273.50	273.00	0	1,252	0.00%
2021/12/27	0	0.00	1	275.00	274.00	-1	1,258	-0.08%
2021/12/24	3	274.00	0	0.00	274.50	3	1,278	0.24%
2021/12/23	2	271.00	3.1	273.68	273.00	-1.1	1,283	-0.09%
2021/12/22	1.2	272.30	1	272.50	272.00	0.2	1,288	0.02%
2021/12/21	0	273.00	7	274.64	275.50	-7	1,287	-0.54%
2021/12/20	3.3	272.15	1.1	273.32	272.00	2.2	1,284	0.17%
2021/12/17	2	273.00	5	274.80	275.00	-3	1,273	-0.24%
2021/12/16	9.1	269.89	6	270.50	273.00	3.1	1,270	0.24%
2021/12/15	9.3	270.03	2.2	271.57	270.00	7.1	1,267	0.56%
2021/12/14	8.6	270.65	13	272.48	272.50	-4.4	1,256	-0.35%
2021/12/13	9.9	273.61	1	277.50	273.00	8.9	1,254	0.71%
2021/12/10	3.1	275.53	1.6	275.82	275.50	1.6	1,256	0.12%
2021/12/09	1.6	275.14	4.1	276.88	277.00	-2.5	1,266	-0.20%
2021/12/08	7.3	275.95	3	277.66	275.00	4.3	1,264	0.34%
2021/12/07	3.5	275.68	0	0.00	276.50	3.5	1,257	0.28%
2021/12/06	2.5	273.46	2	275.50	276.50	0.5	1,270	0.04%
2021/12/03	7	275.20	5	277.00	275.00	2	1,274	0.16%
2021/12/02	2.6	276.06	1	276.00	277.50	1.6	1,289	0.12%
2021/12/01	3.2	273.07	19	276.55	276.50	-15.8	1,291	-1.22%
2021/11/30	41.5	272.33	3	278.00	269.00	38.5	1,288	2.99%
2021/11/29	1.3	280.05	0.1	281.00	277.50	1.2	1,153	0.10%
2021/11/26	3.6	280.46	0	282.00	280.00	3.6	1,168	0.31%
2021/11/25	4.4	282.96	3	283.67	284.50	1.4	1,167	0.12%
2021/11/24	0.3	284.74	4	285.38	285.50	-3.7	1,167	-0.32%
2021/11/23	8.3	286.29	2	283.50	283.50	6.3	1,178	0.53%
2021/11/22	7.2	290.34	3.5	288.68	288.50	3.7	1,212	0.31%
2021/11/19	3	292.00	19.5	293.39	293.50	-16.5	1,211	-1.36%
2021/11/18	6.4	290.01	7.1	291.99	292.00	-0.7	1,215	-0.05%
2021/11/17	3.1	288.26	6.1	290.56	292.00	-3	1,214	-0.25%
2021/11/16	3	288.50	3.3	290.29	290.50	-0.3	1,214	-0.02%
2021/11/15	0.2	288.94	1	290.00	290.00	-0.9	1,217	-0.07%
2021/11/12	1	288.50	4	289.88	290.00	-3	1,221	-0.25%
2021/11/11	1.1	287.64	1.3	289.23	289.50	-0.2	1,250	-0.01%
2021/11/10	0	0.00	7.8	290.17	290.00	-7.8	1,265	-0.62%
2021/11/09	1.1	285.42	23.2	289.47	290.50	-22.1	1,258	-1.75%
2021/11/08	1.1	284.04	4.1	286.11	287.00	-3	1,240	-0.24%
2021/11/05	1	280.00	5.1	282.80	284.00	-4.1	1,241	-0.33%
2021/11/04	2.4	282.27	1	282.00	281.50	1.4	1,237	0.11%
2021/11/03	6.2	279.19	4	279.75	279.00	2.1	1,245	0.17%
2021/11/02	3	280.33	4	282.38	282.00	-1	1,264	-0.08%
2021/11/01	0	281.00	0.1	281.00	281.50	0	1,284	0.00%
2021/10/29	3.2	280.99	2.1	282.66	281.00	1.1	1,314	0.08%
2021/10/28	1.1	281.05	0	282.00	282.00	1.1	1,356	0.08%
2021/10/27	5.1	281.51	2	281.75	282.00	3.1	1,387	0.22%
2021/10/26	5.1	281.21	5.2	283.43	283.50	-0.1	1,441	-0.01%
2021/10/25	2.1	284.56	0	0.00	283.50	2.1	1,444	0.15%
2021/10/22	0	0.00	5.1	285.01	287.50	-5.1	1,468	-0.34%
2021/10/21	12.1	283.29	5	282.81	281.50	7	1,476	0.48%
2021/10/20	5.2	285.50	5.1	286.38	286.50	0.1	1,473	0.01%
2021/10/19	2.1	288.47	2.4	286.97	288.00	-0.3	1,472	-0.02%
2021/10/18	3	287.83	0.6	288.46	288.00	2.4	1,474	0.16%
2021/10/15	1.1	288.96	23.8	289.90	290.00	-22.7	1,482	-1.53%
2021/10/14	2	284.99	3.3	285.15	285.50	-1.3	1,459	-0.09%
2021/10/13	1	282.00	5	283.80	284.00	-4	1,460	-0.27%
2021/10/12	7.2	283.47	5.1	284.23	284.00	2.1	1,457	0.14%
2021/10/08	3.6	284.27	30.4	286.39	287.00	-26.8	1,442	-1.86%
2021/10/07	4	285.00	8.3	284.24	285.00	-4.3	1,443	-0.30%
2021/10/06	4	280.25	11.2	281.48	281.50	-7.2	1,439	-0.50%
2021/10/05	4.2	278.98	7	277.64	279.00	-2.8	1,407	-0.20%
2021/10/04	4	274.75	5	276.20	276.00	-1	1,395	-0.07%
2021/10/01	11	275.05	6.6	276.03	276.00	4.4	1,398	0.32%
2021/09/30	2.1	277.04	1.4	278.13	280.00	0.7	1,380	0.05%
2021/09/29	1.4	276.57	9.5	278.91	280.00	-8.1	1,371	-0.59%
2021/09/28	10.2	277.51	12	278.88	279.50	-1.8	1,365	-0.13%
2021/09/27	4	280.00	6.2	280.15	280.00	-2.2	1,372	-0.16%
2021/09/24	1.1	279.09	0	0.00	279.50	1.1	1,370	0.08%
2021/09/23	0	0.00	1.1	280.27	280.00	-1.1	1,368	-0.08%
2021/09/22	1	274.51	8.1	276.63	277.50	-7.1	1,360	-0.52%
2021/09/17	1.1	277.52	1	278.50	278.00	0.1	1,337	0.01%
2021/09/16	3.1	276.66	2.3	277.44	277.00	0.8	1,322	0.06%
2021/09/15	3	277.83	2.5	277.50	278.00	0.5	1,308	0.04%
2021/09/14	1.2	277.42	7.1	276.96	278.00	-5.9	1,308	-0.45%
2021/09/13	5.1	274.00	3.1	274.23	275.50	2	1,302	0.15%
2021/09/10	3.1	273.17	0	0.00	274.50	3.1	1,315	0.24%
2021/09/09	2	272.01	0.1	273.63	271.50	2	1,351	0.14%
2021/09/08	1.4	272.15	7.9	272.28	273.50	-6.6	1,350	-0.48%
2021/09/07	9.9	269.25	2.2	269.80	269.00	7.7	1,347	0.57%
2021/09/06	7.1	279.93	1.1	279.57	279.50	6	1,331	0.45%
2021/09/03	6.2	278.29	1.3	279.23	278.50	4.9	1,321	0.37%
2021/09/02	1.1	279.04	2	279.25	278.50	-0.9	1,305	-0.07%
2021/09/01	10.5	280.14	4	280.25	278.00	6.5	1,304	0.50%
2021/08/31	1	284.00	3	284.67	285.50	-2	1,281	-0.16%
2021/08/30	1	283.50	0.1	284.50	285.50	0.9	1,276	0.07%
2021/08/27	2	283.00	2.1	284.74	284.50	-0.1	1,273	-0.01%
2021/08/26	15.2	282.33	17	283.09	282.50	-1.8	1,256	-0.14%
2021/08/25	0.2	289.00	1.1	289.90	290.00	-0.9	1,230	-0.07%
2021/08/24	2.1	289.44	21.7	290.27	291.00	-19.6	1,234	-1.59%
2021/08/23	0	0.00	2	288.49	288.00	-2	1,235	-0.16%
2021/08/20	1	284.00	14.3	286.87	286.00	-13.3	1,251	-1.06%
2021/08/19	4.4	284.88	7.2	286.32	286.50	-2.8	1,296	-0.22%
2021/08/18	1	287.17	9.8	287.91	289.00	-8.8	1,311	-0.67%
2021/08/17	1.1	288.77	21.7	288.41	289.00	-20.6	1,325	-1.56%
2021/08/16	4	285.50	26.6	285.01	286.00	-22.6	1,308	-1.72%
2021/08/13	2.4	281.43	1	282.50	281.50	1.4	1,303	0.11%
2021/08/12	0.1	283.00	3.1	286.11	284.50	-3	1,321	-0.23%
2021/08/11	1	283.50	3.5	283.08	284.00	-2.5	1,329	-0.19%
2021/08/10	0.1	276.84	0	278.00	280.00	0.1	1,343	0.01%
2021/08/09	5.2	274.57	7.3	277.25	280.00	-2	1,403	-0.15%
2021/08/06	14.3	281.33	14.3	282.24	282.50	0	1,412	0.00%
2021/08/05	6.1	286.41	7.4	287.29	288.00	-1.4	1,401	-0.10%
2021/08/04	8	288.16	20.3	287.84	288.50	-12.3	1,422	-0.86%
2021/08/03	4.3	285.96	35.9	286.50	288.00	-31.6	1,401	-2.25%
2021/08/02	5	281.89	17.3	283.02	282.50	-12.3	1,351	-0.91%
2021/07/30	14.1	279.02	63.3	280.64	280.50	-49.2	1,323	-3.72%
2021/07/29	9.2	271.50	24.1	272.60	274.00	-14.9	1,268	-1.18%
2021/07/28	3	267.32	22.3	268.46	269.50	-19.3	1,250	-1.54%
2021/07/27	3.1	266.65	31.2	266.96	268.00	-28	1,241	-2.26%
2021/07/26	0.2	265.13	18.5	265.91	266.00	-18.4	1,238	-1.48%
2021/07/23	2.2	264.97	8.2	265.06	265.00	-6	1,247	-0.48%
2021/07/22	1	264.00	13	264.23	264.00	-12	1,252	-0.96%
2021/07/21	2	260.51	6	263.25	263.50	-4	1,254	-0.32%
2021/07/20	4.3	261.24	4	261.01	261.00	0.3	1,250	0.02%
2021/07/19	8	261.44	21	263.43	264.00	-13	1,254	-1.04%
2021/07/16	2.1	262.25	15	262.17	262.50	-12.9	1,259	-1.03%
2021/07/15	7.5	260.12	9	260.17	260.00	-1.5	1,259	-0.12%
2021/07/14	3.1	260.54	8	261.88	260.50	-4.9	1,273	-0.38%
2021/07/13	3.3	259.87	6	261.25	261.50	-2.7	1,272	-0.21%
2021/07/12	17.7	258.98	15.4	259.22	259.00	2.3	1,266	0.18%
2021/07/09	26.8	259.16	12	260.08	260.50	14.8	1,264	1.17%
2021/07/08	14.2	260.48	13.3	261.25	261.50	0.8	1,259	0.06%
2021/07/07	3.1	260.03	5	261.50	261.50	-2	1,256	-0.16%
2021/07/06	11.4	259.63	5	260.20	260.00	6.4	1,270	0.50%
2021/07/05	17.2	259.69	8.1	259.51	259.50	9.2	1,270	0.72%
2021/07/02	21.5	260.22	8.2	260.53	260.50	13.3	1,259	1.05%
2021/07/01	9.5	261.21	5	261.00	261.00	4.5	1,255	0.35%
2021/06/30	2.3	262.78	4	263.13	263.00	-1.7	1,255	-0.14%
2021/06/29	9	260.67	8	262.93	263.00	1	1,261	0.08%
2021/06/28	8.7	261.52	8.3	261.80	261.00	0.4	1,292	0.03%
2021/06/25	9.1	262.29	8.7	262.32	262.00	0.4	1,296	0.03%
2021/06/24	9.2	262.42	9	262.50	262.00	0.2	1,295	0.02%
2021/06/23	1.1	262.91	31	263.16	263.00	-29.9	1,301	-2.30%
2021/06/22	2.5	260.81	0	0.00	261.00	2.5	1,297	0.20%
2021/06/21	13.6	259.65	9	260.94	262.50	4.6	1,295	0.35%
2021/06/18	26.3	260.28	2.1	260.07	260.00	24.2	1,285	1.88%
2021/06/17	8.2	260.55	0	0.00	261.00	8.2	1,259	0.65%
2021/06/16	3	262.18	2	263.00	262.50	1	1,270	0.08%
2021/06/15	15.8	262.52	0	0.00	262.00	15.8	1,266	1.25%
2021/06/11	3.4	263.96	2.1	264.34	264.50	1.3	1,270	0.10%
2021/06/10	0	0.00	0.1	265.91	264.50	-0.1	1,283	-0.01%
2021/06/09	1	264.00	1	264.50	264.00	0	1,296	0.00%
2021/06/08	3.1	262.54	0	0.00	263.00	3.1	1,304	0.24%
2021/06/07	1.2	261.82	1	262.00	262.00	0.2	1,328	0.02%
2021/06/04	7.2	263.62	0.9	265.00	263.50	6.3	1,367	0.46%
2021/06/03	10.2	266.80	0	0.00	266.50	10.2	1,397	0.73%
2021/06/02	2.1	266.50	12.7	267.35	268.50	-10.7	1,423	-0.75%
2021/06/01	5	265.80	1.3	266.40	266.50	3.7	1,420	0.26%
2021/05/31	5.3	264.19	16.8	264.24	264.50	-11.6	1,444	-0.80%
2021/05/28	10.4	261.73	17	262.26	262.00	-6.6	1,461	-0.45%
2021/05/27	34.4	259.54	2	261.00	259.00	32.4	1,449	2.24%
2021/05/26	19.4	261.60	1.1	261.74	261.50	18.2	1,425	1.28%
2021/05/25	16.7	262.08	5.5	263.48	264.50	11.2	1,412	0.79%
2021/05/24	15.5	265.22	2	265.50	264.50	13.5	1,400	0.97%
2021/05/21	4.2	267.88	3	270.50	268.00	1.2	1,399	0.09%
2021/05/20	14.2	268.16	5.1	269.10	268.50	9	1,393	0.65%
2021/05/19	5.2	268.79	1.5	272.60	272.00	3.7	1,385	0.27%
2021/05/18	4.4	268.25	16.3	271.83	272.00	-11.9	1,392	-0.85%
2021/05/17	9.2	269.86	40.5	272.36	267.00	-31.3	1,397	-2.24%
2021/05/14	3.1	269.24	20.5	269.79	271.50	-17.4	1,337	-1.30%
2021/05/13	5.7	261.99	3.2	262.78	264.50	2.5	1,330	0.19%
2021/05/12	47.9	263.25	21.7	262.94	260.50	26.2	1,315	1.99%
2021/05/11	5.2	269.13	6.2	270.18	269.50	-1	1,274	-0.08%
2021/05/10	0	272.00	1	272.00	272.00	-1	1,275	-0.08%
2021/05/07	1.2	270.67	2.1	271.51	271.00	-0.9	1,318	-0.07%
2021/05/06	7.2	267.98	12	269.46	268.50	-4.8	1,339	-0.36%
2021/05/05	4.5	268.49	1.1	269.54	267.50	3.5	1,341	0.26%
2021/05/04	6.5	268.74	0.7	271.89	268.50	5.8	1,338	0.43%
2021/05/03	3.4	270.24	8	270.92	271.00	-4.6	1,325	-0.34%
2021/04/29	13.5	272.05	3.6	273.72	271.00	9.9	1,337	0.74%
2021/04/28	8.2	272.10	2	272.50	273.00	6.2	1,345	0.46%
2021/04/27	3.5	273.21	4	273.75	273.50	-0.5	1,367	-0.04%
2021/04/26	0.2	274.13	2	274.49	274.50	-1.9	1,371	-0.14%
2021/04/23	6.1	273.27	1.3	273.50	273.50	4.9	1,377	0.35%
2021/04/22	5.1	273.51	5.1	274.29	274.50	-0.1	1,381	0.00%
2021/04/21	6.2	274.08	3	275.00	274.00	3.2	1,381	0.23%
2021/04/20	3.1	275.15	12	275.88	276.50	-8.9	1,377	-0.65%
2021/04/19	4	273.63	3.1	274.34	275.00	0.9	1,370	0.07%
2021/04/16	4.2	273.76	7	274.07	274.00	-2.9	1,379	-0.21%
2021/04/15	2.2	273.59	0.1	274.50	273.00	2.1	1,390	0.15%
2021/04/14	5.3	272.43	7.3	273.52	273.50	-2	1,397	-0.15%
2021/04/13	8.1	273.88	6	274.58	274.00	2.1	1,406	0.15%
2021/04/12	24.7	272.19	1.1	272.07	272.50	23.6	1,418	1.67%
2021/04/09	5.4	274.23	6	274.33	274.50	-0.6	1,414	-0.04%
2021/04/08	4.3	272.23	1	273.00	272.50	3.3	1,422	0.23%
2021/04/07	4	273.01	3.6	273.68	273.50	0.5	1,434	0.03%
2021/04/06	8.3	273.70	7.1	274.87	274.00	1.2	1,427	0.08%
2021/04/01	3	272.85	30	275.05	275.50	-27	1,424	-1.89%
2021/03/31	71	274.04	6.1	272.66	272.00	64.9	1,415	4.58%
2021/03/30	8.1	278.67	8.4	279.68	280.00	-0.3	1,377	-0.02%
2021/03/29	2.2	276.31	3.8	277.62	278.00	-1.7	1,381	-0.12%
2021/03/26	2	277.00	6	277.50	277.00	-4	1,379	-0.29%
2021/03/25	0.3	275.51	8.3	276.96	277.00	-8	1,381	-0.58%
2021/03/24	0.2	274.91	2	275.00	275.00	-1.8	1,406	-0.13%
2021/03/23	15.1	273.01	22.7	274.15	275.00	-7.6	1,419	-0.54%
2021/03/22	5.4	270.39	9.7	271.04	271.50	-4.3	1,436	-0.30%
2021/03/19	6.7	271.80	11	272.91	273.00	-4.3	1,451	-0.30%
2021/03/18	1.1	277.23	0.1	277.50	276.00	1	1,435	0.07%
2021/03/17	0.7	277.40	2.1	277.50	277.50	-1.4	1,433	-0.10%
2021/03/16	3.1	278.50	17.2	278.91	277.50	-14.1	1,427	-0.99%
2021/03/15	10.7	276.52	10.3	277.01	275.50	0.4	1,426	0.03%
2021/03/12	16.5	277.12	11.3	279.23	280.00	5.3	1,421	0.37%
2021/03/11	3.3	279.21	19.3	280.02	279.00	-16.1	1,421	-1.13%
2021/03/10	3.5	277.99	40.8	277.78	279.00	-37.3	1,415	-2.64%
2021/03/09	19.5	275.74	7.3	275.53	275.00	12.2	1,386	0.88%
2021/03/08	0	272.00	17.1	272.55	273.00	-17.1	1,378	-1.24%
2021/03/05	3.1	268.60	53.5	268.54	270.50	-50.3	1,393	-3.61%
2021/03/04	6.9	269.15	24.7	270.09	272.00	-17.8	1,468	-1.21%
2021/03/03	10.8	269.22	49.1	268.95	272.00	-38.3	1,446	-2.65%
2021/03/02	2.6	265.23	12.8	266.19	265.00	-10.2	1,421	-0.72%
2021/02/26	85.4	263.42	8	265.76	262.00	77.4	1,411	5.48%
2021/02/25	6.4	266.35	20.1	267.38	268.00	-13.6	1,378	-0.99%
2021/02/24	16.1	265.38	5.1	266.71	265.50	11	1,375	0.80%
2021/02/23	10.5	265.50	3.9	265.35	265.00	6.6	1,364	0.49%
2021/02/22	4.1	265.89	4.6	265.60	265.50	-0.6	1,360	-0.04%
2021/02/19	14.9	265.78	6.1	266.26	265.00	8.9	1,370	0.65%
2021/02/18	18.6	266.88	3	266.17	266.00	15.6	1,376	1.13%
2021/02/17	16.8	266.18	16.3	269.52	270.00	0.5	1,371	0.04%
2021/02/05	11.1	268.42	8	269.50	268.00	3.1	1,354	0.23%
2021/02/04	10.1	267.51	5	269.00	269.00	5.1	1,379	0.37%
2021/02/03	7.1	268.51	5.1	268.33	268.00	2.1	1,426	0.14%
2021/02/02	15.1	270.43	11.2	271.33	271.00	3.9	1,475	0.27%
2021/02/01	6.1	270.69	12.2	271.82	270.00	-6.1	1,486	-0.41%
2021/01/29	33.3	270.29	14.2	271.57	267.00	19.2	1,506	1.27%
2021/01/28	6.2	269.18	5.3	270.42	270.00	0.9	1,471	0.06%
2021/01/27	0	0.00	3.6	269.47	269.50	-3.6	1,464	-0.25%
2021/01/26	4.1	266.04	4	267.00	267.00	0.1	1,476	0.01%
2021/01/25	1	264.52	3.1	267.19	267.50	-2.1	1,492	-0.14%
2021/01/22	8	266.31	2.1	266.52	266.50	5.9	1,507	0.39%
2021/01/21	5.6	269.95	24.3	269.93	270.00	-18.7	1,493	-1.25%
2021/01/20	5	266.50	15	266.97	266.00	-10	1,473	-0.68%
2021/01/19	5.3	263.86	5	264.50	264.00	0.3	1,453	0.02%
2021/01/18	26.1	264.73	15	266.00	265.50	11.1	1,448	0.77%
2021/01/15	4.1	265.56	4.1	267.76	266.00	0	1,435	0.00%
2021/01/14	11.3	267.32	5.5	268.80	266.50	5.8	1,434	0.41%
2021/01/13	1	269.01	6.5	269.39	269.00	-5.5	1,431	-0.39%
2021/01/12	8.5	269.64	14	269.75	268.50	-5.5	1,432	-0.38%
2021/01/11	1.2	271.25	4	271.25	271.00	-2.8	1,424	-0.20%
2021/01/08	0	271.00	12.2	271.25	273.00	-12.2	1,419	-0.86%
2021/01/07	2.1	270.29	3.1	271.50	271.00	-0.9	1,418	-0.07%
2021/01/06	4.1	270.50	3.2	270.95	271.00	0.9	1,419	0.06%
2021/01/05	3.4	271.88	27.6	270.88	272.00	-24.2	1,405	-1.72%
2021/01/04	4	266.75	11.8	268.97	268.50	-7.8	1,403	-0.55%
2020/12/31	0.1	267.15	10.1	267.06	266.50	-10	1,416	-0.70%
2020/12/30	11.1	265.32	8.1	267.44	268.00	3.1	1,429	0.21%
2020/12/29	1.2	262.73	2.2	263.05	263.00	-1	1,439	-0.07%
2020/12/28	5	262.51	8	263.00	263.00	-3	1,451	-0.20%
2020/12/25	9.4	263.30	3	263.00	263.00	6.4	1,460	0.44%
2020/12/24	1	263.50	0	0.00	263.00	1	1,466	0.07%
2020/12/23	9.2	263.12	3.2	263.05	263.00	6	1,471	0.41%
2020/12/22	5.2	265.34	1	265.00	265.00	4.2	1,480	0.28%
2020/12/21	1	268.00	2	268.01	268.00	-1	1,515	-0.06%
2020/12/18	3.1	267.36	1	269.50	268.00	2.1	1,517	0.14%
2020/12/17	1.1	268.54	0	0.00	268.00	1.1	1,492	0.07%
2020/12/16	0.3	268.96	5.1	269.00	269.00	-4.8	1,484	-0.33%
2020/12/15	2.4	266.08	6.2	267.34	267.00	-3.9	1,488	-0.26%
2020/12/14	0	267.50	2	267.28	266.50	-2	1,466	-0.14%
2020/12/11	0	267.00	1.1	266.55	266.50	-1.1	1,474	-0.07%
2020/12/10	2	266.25	1	267.00	266.50	1	1,477	0.07%
2020/12/09	1	267.50	1	267.50	267.00	0	1,469	0.00%
2020/12/08	11.1	265.33	10.1	265.31	265.00	1	1,470	0.07%
2020/12/07	3.1	265.70	0.1	268.93	267.00	2.9	1,473	0.20%
2020/12/04	2.1	269.46	10	269.35	268.00	-8	1,475	-0.54%
2020/12/03	7.2	266.25	14	267.26	266.50	-6.8	1,466	-0.46%
2020/12/02	22.4	264.96	7	267.86	265.00	15.4	1,471	1.05%
2020/12/01	8.1	265.80	24.4	265.89	268.00	-16.3	1,495	-1.09%
2020/11/30	37.5	262.29	10	270.20	259.00	27.5	1,490	1.84%
2020/11/27	12	272.58	2	273.25	273.00	10	1,468	0.68%
2020/11/26	4	272.88	14	273.86	274.00	-10	1,465	-0.68%
2020/11/25	0.1	273.20	3	272.50	272.50	-3	1,474	-0.20%
2020/11/24	0.4	273.31	12	273.08	273.00	-11.6	1,485	-0.78%
2020/11/23	2.1	272.99	5.5	273.14	273.00	-3.4	1,477	-0.23%
2020/11/20	2	271.75	8.1	272.00	272.00	-6.1	1,471	-0.41%
2020/11/19	0.2	271.50	3.1	271.68	271.00	-2.9	1,479	-0.19%
2020/11/18	5.3	269.30	13	270.73	271.00	-7.7	1,482	-0.52%
2020/11/17	4	268.38	8.1	269.19	268.50	-4.1	1,483	-0.28%
2020/11/16	3.1	269.36	8.3	270.64	270.00	-5.2	1,486	-0.35%
2020/11/13	5.2	268.54	7	269.36	268.50	-1.9	1,494	-0.12%
2020/11/12	4.5	269.49	22.2	270.16	270.00	-17.7	1,497	-1.18%
2020/11/11	4.3	266.13	28.2	267.16	269.50	-23.8	1,482	-1.61%
2020/11/10	9.5	259.96	10.1	261.15	262.00	-0.7	1,427	-0.05%
2020/11/09	23.2	258.92	15.1	260.01	259.00	8.1	1,389	0.58%
2020/11/06	31.4	258.87	5	258.90	258.50	26.4	1,386	1.91%
2020/11/05	8	262.32	2	263.50	262.00	6	1,368	0.44%
2020/11/04	11.1	261.87	7	261.93	262.00	4.1	1,365	0.30%
2020/11/03	1.2	263.94	3	265.00	265.00	-1.8	1,360	-0.13%
2020/11/02	6.3	260.80	6	262.34	264.00	0.2	1,354	0.02%
2020/10/30	35.7	259.24	8	259.38	258.00	27.7	1,360	2.04%
2020/10/29	6.4	262.69	1	264.73	262.00	5.4	1,376	0.39%
2020/10/28	3.4	263.50	2.1	265.50	266.50	1.3	1,435	0.09%
2020/10/27	9.5	264.73	1	267.00	264.00	8.5	1,501	0.57%
2020/10/26	2	268.03	1	269.50	268.00	1	1,509	0.07%
2020/10/22	0	0.00	7	269.57	269.00	-7	1,537	-0.46%
2020/10/21	6.1	267.42	4.1	267.87	266.50	2	1,549	0.13%
2020/10/20	7	266.15	3.1	266.52	266.50	3.9	1,542	0.25%
2020/10/19	0	0.00	1	271.00	270.00	-1	1,542	-0.06%
2020/10/16	4	270.25	5	270.40	270.00	-1	1,550	-0.06%
2020/10/15	11.4	267.77	9	267.06	267.50	2.4	1,559	0.15%
2020/10/14	4	271.00	3	272.50	274.00	1	1,551	0.06%
2020/10/13	1.1	274.53	0	0.00	274.50	1.1	1,545	0.07%
2020/10/12	1.1	275.05	4.2	275.28	275.50	-3.1	1,558	-0.20%
2020/10/08	2.3	275.50	34.1	275.10	275.00	-31.8	1,574	-2.02%
2020/10/07	23.1	273.57	7	273.36	273.00	16.1	1,574	1.02%
2020/10/06	4.2	271.14	18.1	270.96	273.00	-13.9	1,596	-0.87%
2020/10/05	13	267.00	19	268.61	267.00	-6	1,626	-0.37%
2020/09/30	9	263.94	21	264.45	263.00	-12	1,634	-0.73%
2020/09/29	5	260.61	13.1	261.81	262.00	-8	1,641	-0.49%
2020/09/28	3.3	259.69	5	260.20	260.50	-1.8	1,642	-0.11%
2020/09/25	3.2	256.51	21.1	257.87	258.50	-18	1,646	-1.09%
2020/09/24	52.2	256.02	5.3	254.86	253.00	47	1,640	2.86%
2020/09/23	6.3	261.81	3	261.67	262.00	3.3	1,615	0.20%
2020/09/22	1.1	265.09	3	264.33	264.50	-1.9	1,606	-0.12%
2020/09/21	4	263.88	1	265.50	264.50	3	1,607	0.19%
2020/09/18	2	264.25	0	0.00	263.00	2	1,625	0.12%
2020/09/17	1.4	264.63	2	265.00	264.00	-0.7	1,602	-0.04%
2020/09/16	1.4	265.15	6	265.58	264.50	-4.6	1,617	-0.28%
2020/09/15	4.1	266.01	1	266.00	266.00	3.1	1,603	0.19%
2020/09/14	0	0.00	6.1	267.00	266.50	-6.1	1,615	-0.38%
2020/09/11	7.1	265.73	1	265.50	265.50	6.1	1,623	0.38%
2020/09/10	7.1	263.99	6	266.42	267.00	1.1	1,625	0.07%
2020/09/09	15.1	265.74	8.1	266.50	265.00	7	1,637	0.43%
2020/09/08	2.2	267.77	19	268.56	269.00	-16.8	1,639	-1.03%
2020/09/07	13.2	264.55	7	264.00	265.00	6.2	1,639	0.38%
2020/09/04	55.1	263.20	38.8	263.31	263.00	16.3	1,650	0.99%
2020/09/03	8.4	264.38	12	264.96	263.50	-3.7	1,639	-0.22%
2020/09/02	65.6	265.26	23	265.28	266.00	42.6	1,647	2.59%
2020/09/01	2.1	270.31	0	0.00	270.00	2.1	1,609	0.13%
2020/08/31	17.1	270.62	1	272.50	270.00	16.1	1,636	0.98%
2020/08/28	7.2	271.54	1	270.50	270.50	6.2	1,627	0.38%
2020/08/27	6	273.58	5	274.30	274.00	1	1,636	0.06%
2020/08/26	4.1	272.43	6	274.08	275.00	-2	1,646	-0.12%
2020/08/25	2.2	271.55	5	272.50	271.00	-2.8	1,646	-0.17%
2020/08/24	4.2	270.60	1	271.00	271.00	3.2	1,684	0.19%
2020/08/21	36.3	271.70	25	272.82	271.00	11.3	1,679	0.67%
2020/08/20	32.2	272.16	34	273.85	270.50	-1.8	1,661	-0.11%
2020/08/19	12.2	276.50	16	277.00	275.00	-3.8	1,642	-0.23%
2020/08/18	9.6	275.10	6.2	274.84	274.50	3.4	1,622	0.21%
2020/08/17	21.3	274.55	1	275.50	274.00	20.3	1,612	1.26%
2020/08/14	22.1	277.03	20	277.30	276.00	2.1	1,602	0.13%
2020/08/13	5.3	279.12	1.1	279.95	278.50	4.2	1,604	0.26%
2020/08/12	2	278.25	9.5	278.45	279.50	-7.5	1,596	-0.47%
2020/08/11	26.2	277.82	19	277.92	276.00	7.2	1,580	0.46%
2020/08/10	21.5	274.40	6	274.92	275.00	15.5	1,575	0.98%
2020/08/07	10.1	272.97	6	273.33	273.00	4.1	1,575	0.26%
2020/08/06	14	273.89	1	276.00	274.50	13	1,572	0.83%
2020/08/05	17.1	272.29	4.5	273.06	273.50	12.6	1,562	0.81%
2020/08/04	23	278.07	29.5	277.30	279.00	-6.5	1,533	-0.42%
2020/08/03	64.4	272.87	20.4	273.45	273.00	44	1,507	2.92%
2020/07/31	46.4	281.27	10.3	280.96	280.00	36.1	1,448	2.49%
2020/07/30	15	284.83	2	285.25	285.50	13	1,397	0.93%
2020/07/29	6	285.42	4	287.00	285.00	2	1,395	0.14%
2020/07/28	9.5	284.71	17.3	284.92	284.00	-7.8	1,408	-0.55%
2020/07/27	22.2	286.64	13	287.19	285.50	9.2	1,428	0.64%
2020/07/24	5.3	288.76	0	0.00	288.00	5.3	1,443	0.36%
2020/07/23	1.3	289.58	5	290.20	290.00	-3.7	1,457	-0.25%
2020/07/22	3	290.00	3	290.83	291.00	0	1,465	0.00%
2020/07/21	14.1	289.40	6	289.33	289.00	8.1	1,466	0.55%
2020/07/20	6	290.92	5	291.00	291.00	1	1,470	0.07%
2020/07/17	16.2	290.42	9	290.56	290.00	7.2	1,471	0.49%
2020/07/16	16	289.66	12	290.25	289.00	4	1,490	0.27%
2020/07/15	25.2	286.63	3	287.33	286.00	22.2	1,485	1.50%
2020/07/14	16	287.44	2	287.75	287.50	14	1,473	0.95%
2020/07/13	36.3	289.30	4	288.00	288.00	32.3	1,462	2.21%
2020/07/10	81.2	291.59	8	292.13	290.00	73.2	1,431	5.11%
2020/07/09	27	295.46	16.6	295.04	295.00	10.4	1,388	0.75%
2020/07/08	29	296.59	3	296.50	296.50	26	1,365	1.90%
2020/07/07	4	299.62	5	299.20	299.00	-1	1,348	-0.07%
2020/07/06	1	299.00	11	298.36	299.50	-10	1,349	-0.74%
2020/07/03	48.1	296.42	9	296.44	296.00	39.1	1,355	2.88%
2020/07/02	5	296.40	7	297.86	299.00	-2	1,360	-0.15%
2020/07/01	3	296.17	2	297.00	296.00	1	1,386	0.07%
2020/06/30	0	0.00	2	297.50	296.50	-2	1,393	-0.14%
2020/06/29	26	295.15	3	294.50	294.50	23	1,414	1.63%
2020/06/24	3	299.33	2	299.75	300.00	1	1,406	0.07%
2020/06/23	1	300.00	3	300.83	300.00	-2	1,416	-0.14%
2020/06/22	1	297.50	2	298.00	298.00	-1	1,425	-0.07%
2020/06/19	0.1	298.50	0	0.00	298.50	0.1	1,461	0.01%
2020/06/18	3	298.50	1	299.00	298.50	2	1,484	0.13%
2020/06/17	0	0.00	6	300.00	299.50	-6	1,537	-0.39%
2020/06/16	2	297.75	43	299.31	299.00	-41	1,575	-2.60%
2020/06/15	28	294.96	15	295.90	294.00	13	1,610	0.81%
2020/06/12	11	296.77	26	296.13	296.00	-15	1,635	-0.92%
2020/06/11	7	299.57	32.1	300.20	299.50	-25.1	1,679	-1.49%
2020/06/10	28	295.18	52	297.78	298.50	-24	1,674	-1.43%
2020/06/09	32	295.17	12	295.96	294.50	20	1,700	1.18%
2020/06/08	28.3	294.66	8	295.69	295.50	20.3	1,687	1.20%
2020/06/05	41	295.52	9.1	294.90	294.00	31.9	1,673	1.91%
2020/06/04	10	298.10	4	299.25	298.00	6	1,675	0.36%
2020/06/03	51	297.30	5	297.60	297.50	46	1,674	2.75%
2020/06/02	5.1	297.23	4	298.25	298.00	1.1	1,661	0.07%
2020/06/01	3	297.00	2	297.75	297.00	1	1,657	0.06%
2020/05/29	18	295.17	4	295.50	295.50	14	1,656	0.85%
2020/05/28	6	298.67	3	298.00	298.00	3	1,622	0.18%
2020/05/27	12	298.71	0	0.00	299.00	12	1,646	0.73%
2020/05/26	5	300.60	5	301.00	300.00	0	1,663	0.00%
2020/05/25	3	298.33	4	298.38	298.50	-1	1,671	-0.06%
2020/05/22	2	299.50	1	300.50	299.50	1	1,675	0.06%
2020/05/21	1.2	300.33	2	301.75	302.50	-0.8	1,703	-0.05%
2020/05/20	2.5	300.30	0	0.00	298.00	2.5	1,701	0.15%
2020/05/19	1.1	301.00	3	301.50	300.50	-1.9	1,697	-0.11%
2020/05/18	1	298.00	4	300.00	301.50	-3	1,691	-0.18%
2020/05/15	8	301.38	2.1	303.88	300.00	5.9	1,689	0.35%
2020/05/14	1.1	302.95	0	0.00	302.50	1.1	1,678	0.07%
2020/05/13	1	304.00	0	0.00	305.00	1	1,674	0.06%
2020/05/12	4	304.00	1	303.50	304.00	3	1,671	0.18%
2020/05/11	3	305.17	1	306.00	304.50	2	1,677	0.12%
2020/05/08	1	304.00	3	304.33	305.00	-2	1,675	-0.12%
2020/05/07	4	302.63	2	304.00	303.00	2	1,672	0.12%
2020/05/06	2	304.50	1	305.00	305.50	1	1,663	0.06%
2020/05/05	1.1	302.41	9.1	304.96	307.50	-8	1,647	-0.49%
2020/05/04	8	298.13	0.1	302.00	301.50	8	1,642	0.48%
2020/04/30	1.1	307.81	10.2	307.38	308.00	-9	1,621	-0.56%
2020/04/29	6.1	305.03	36	305.26	304.50	-29.9	1,595	-1.87%
2020/04/28	1	294.00	12	297.96	299.50	-11	1,578	-0.70%
2020/04/27	1	294.00	13.1	291.62	294.00	-12.1	1,594	-0.76%
2020/04/24	1	287.50	0	0.00	288.00	1	1,581	0.06%
2020/04/23	7	285.71	24	286.29	287.50	-17	1,575	-1.08%
2020/04/22	10	280.70	7	282.29	283.00	3	1,556	0.19%
2020/04/21	13.1	285.01	8	285.88	284.00	5.1	1,554	0.33%
2020/04/20	3	286.01	2	288.50	286.50	1	1,539	0.07%
2020/04/17	12	287.75	31	289.63	287.00	-19	1,530	-1.24%
2020/04/16	12.7	286.99	4	287.88	286.50	8.7	1,510	0.57%
2020/04/15	7.3	290.45	1	291.00	290.00	6.3	1,496	0.42%
2020/04/14	9	293.00	4	293.25	291.50	5	1,489	0.34%
2020/04/13	5	288.00	6	289.17	289.50	-1	1,480	-0.07%
2020/04/10	3.2	288.76	1	289.50	288.00	2.2	1,481	0.15%
2020/04/09	1	288.50	1	289.50	290.00	0	1,483	0.00%
2020/04/08	0.1	290.00	11	287.05	289.00	-11	1,476	-0.74%
2020/04/07	0	0.00	9	284.33	287.00	-9	1,463	-0.62%
2020/04/06	9	280.56	7	282.64	281.50	2	1,449	0.14%
2020/04/01	3.1	280.58	2	282.00	282.00	1.1	1,412	0.08%
2020/03/31	6	277.67	10	281.30	283.00	-4	1,401	-0.29%
2020/03/30	4	274.88	4	276.25	277.00	0	1,368	0.00%
2020/03/27	10.1	279.64	7.3	279.75	278.00	2.8	1,351	0.21%
2020/03/26	2	272.25	17	275.94	278.50	-15	1,335	-1.12%
2020/03/25	17	267.41	15.7	270.06	272.50	1.3	1,323	0.10%
2020/03/24	14	268.50	5.3	270.16	267.00	8.7	1,287	0.68%
2020/03/23	34.4	270.15	18	265.75	265.00	16.4	1,251	1.31%
2020/03/20	11.1	283.15	7	283.43	281.00	4.1	1,197	0.34%
2020/03/19	18	280.45	33.1	287.00	286.50	-15	1,158	-1.30%
2020/03/18	4	285.75	5.1	284.89	283.50	-1.1	1,109	-0.09%
2020/03/17	3.1	273.41	14	279.50	286.50	-10.9	1,076	-1.01%
2020/03/16	15	272.20	8	272.75	274.00	7	1,033	0.68%
2020/03/13	14	267.68	5	273.00	273.50	9	1,004	0.90%
2020/03/12	12.1	286.05	20	287.25	286.50	-7.9	937	-0.85%
2020/03/11	3.1	289.92	3	291.67	291.00	0.1	902	0.01%
2020/03/10	23	289.33	8.7	290.43	291.00	14.3	891	1.60%
2020/03/09	16	291.03	7.4	293.85	293.00	8.6	858	1.00%
2020/03/06	17	296.56	1	296.50	296.50	16	840	1.91%
2020/03/05	0	0.00	19.1	300.21	302.50	-19.1	831	-2.29%
2020/03/04	1	294.50	1	297.50	297.50	0	825	0.00%
2020/03/03	11	295.41	4	295.38	295.00	7	818	0.86%
2020/03/02	2.1	294.37	3.5	294.87	295.00	-1.4	802	-0.17%
2020/02/27	4	296.13	9	296.78	296.50	-5	826	-0.60%
2020/02/26	7.2	296.33	0	0.00	297.00	7.2	807	0.89%
2020/02/25	6	298.00	4	299.13	300.00	2	803	0.25%
2020/02/24	76.2	297.53	4	296.00	296.00	72.2	801	9.00%
2020/02/21	5	304.40	3.4	306.06	304.00	1.6	771	0.21%
2020/02/20	0	0.00	1	307.00	308.00	-1	773	-0.13%
2020/02/19	1	308.00	3	310.00	308.00	-2	770	-0.26%
2020/02/18	0	0.00	4	308.75	309.00	-4	782	-0.51%
2020/02/17	0.3	308.00	7	307.93	308.00	-6.8	785	-0.86%
2020/02/14	0	0.00	5	305.70	306.00	-5	787	-0.63%
2020/02/13	4.2	302.67	3	303.50	303.50	1.2	789	0.15%
2020/02/12	1	303.00	2	304.00	302.50	-1	789	-0.13%
2020/02/11	2	303.75	1	303.50	303.50	1	778	0.13%
2020/02/10	0	0.00	4	304.38	305.50	-4	788	-0.51%
2020/02/07	2	301.75	0	0.00	304.00	2	792	0.25%
2020/02/06	0	0.00	10	305.40	304.50	-10	802	-1.25%
2020/02/05	0	0.00	10	302.70	304.00	-10	810	-1.23%
2020/02/04	9	297.50	4	298.38	299.00	5	811	0.62%
2020/02/03	7	300.14	8	301.88	300.00	-1	820	-0.12%
2020/01/31	11.2	299.20	0	0.00	298.50	11.2	817	1.36%
2020/01/30	15	300.67	5.1	300.60	298.50	9.9	798	1.24%
2020/01/20	4.1	307.76	1.6	308.31	308.00	2.5	767	0.33%
2020/01/17	1	307.50	2	309.00	310.00	-1	768	-0.13%
2020/01/16	1.1	307.68	0.1	309.50	309.50	1	770	0.13%
2020/01/15	1	308.00	2	309.50	309.50	-1	791	-0.12%
2020/01/14	1	310.50	4	310.63	310.50	-3	880	-0.34%
2020/01/13	0	0.00	8	309.50	310.00	-8	896	-0.89%
2020/01/10	0	0.00	8	308.31	308.50	-8	937	-0.85%
2020/01/09	0	0.00	4	306.00	306.50	-4	943	-0.42%
2020/01/08	6	303.33	5	304.70	303.50	1	953	0.10%
2020/01/07	1	304.00	5	304.00	304.00	-4	954	-0.42%
2020/01/06	1	305.00	1	304.50	304.00	0	964	0.00%
2020/01/03	1	304.52	1	305.50	305.50	0	968	0.00%
2020/01/02	5	303.40	1	303.50	302.50	4	970	0.41%
2019/12/31	5	303.70	0	0.00	304.00	5	970	0.52%
2019/12/30	5	305.50	1	306.50	305.50	4	972	0.41%
2019/12/27	1.1	309.82	0	0.00	309.00	1.1	974	0.11%
2019/12/26	0.3	309.00	0.2	309.00	310.00	0.1	988	0.01%
2019/12/25	1	308.50	1	309.50	310.00	0	1,007	0.00%
2019/12/24	1	309.00	11	308.64	309.00	-10	1,015	-0.99%
2019/12/23	0	307.00	3	307.67	308.50	-3	1,020	-0.29%
2019/12/20	3.2	304.59	4	304.88	304.50	-0.9	1,024	-0.08%
2019/12/19	3.1	305.34	7	305.57	305.00	-3.9	1,009	-0.38%
2019/12/18	2	304.75	6	305.50	305.50	-4	1,004	-0.40%
2019/12/17	4	301.13	6	302.83	303.50	-2	1,009	-0.20%
2019/12/16	9.1	301.45	3	300.50	300.50	6.1	999	0.61%
2019/12/13	19	303.08	21.4	304.26	303.00	-2.4	989	-0.24%
2019/12/12	5	303.90	4	304.25	303.00	1	988	0.10%
2019/12/11	8	301.94	3	302.50	302.50	5	983	0.51%
2019/12/10	3	303.00	3	302.00	302.00	0	972	0.00%
2019/12/09	5	303.70	9	303.78	304.00	-4	980	-0.41%
2019/12/06	12	303.96	3.2	304.03	304.00	8.8	988	0.89%
2019/12/05	6	304.83	3	304.00	304.00	3	995	0.30%
2019/12/04	8	305.63	3.1	305.00	305.00	4.9	1,008	0.48%
2019/12/03	0	0.00	2	308.50	309.00	-2	1,011	-0.20%
2019/12/02	1.1	305.10	4.1	308.94	308.50	-3.1	1,020	-0.30%
2019/11/29	8.1	306.30	3	305.50	305.50	5.1	1,026	0.50%
2019/11/28	3.2	307.88	5.1	310.26	308.50	-1.9	1,022	-0.19%
2019/11/27	12.1	307.84	8	309.31	308.00	4.1	1,027	0.40%
2019/11/26	3	310.17	6	312.50	310.50	-3	1,025	-0.29%
2019/11/25	4	307.63	0	0.00	308.00	4	969	0.41%
2019/11/22	0.1	310.50	1.3	310.50	312.00	-1.2	1,001	-0.11%
2019/11/21	1	305.50	0	307.00	307.00	1	1,000	0.10%
2019/11/20	1	310.50	0	0.00	312.00	1	1,001	0.10%
2019/11/19	0	0.00	3.3	310.75	312.00	-3.3	1,002	-0.33%
2019/11/18	0	0.00	1	309.50	310.00	-1	1,001	-0.10%
2019/11/15	0	0.00	18	309.83	310.00	-18	1,006	-1.79%
2019/11/14	3	303.00	1	304.00	306.00	2	996	0.20%
2019/11/13	0	0.00	1.1	308.41	307.50	-1.1	1,002	-0.11%
2019/11/12	0	307.00	1	310.00	308.00	-1	1,009	-0.10%
2019/11/11	0	0.00	3	308.83	309.00	-3	1,013	-0.30%
2019/11/08	0.1	308.00	2	308.50	309.00	-1.9	1,015	-0.19%
2019/11/07	1.1	308.50	4.1	308.62	310.00	-3	1,024	-0.29%
2019/11/06	0	307.00	2	307.75	308.00	-2	1,023	-0.19%
2019/11/05	0	0.00	2	307.75	308.00	-2	1,027	-0.19%
2019/11/04	1	305.00	19.3	304.59	306.00	-18.3	1,034	-1.77%
2019/10/31	0	0.00	3	306.33	304.00	-3	1,037	-0.29%
2019/10/30	0	304.00	5	304.50	305.50	-5	1,028	-0.48%
2019/10/29	3.1	302.50	7	300.86	303.00	-3.9	1,039	-0.37%
2019/10/28	1.1	301.59	2.1	302.50	302.50	-1	1,062	-0.09%
2019/10/25	2.2	303.22	3.2	303.63	303.00	-0.9	1,069	-0.09%
2019/10/24	1	304.00	4	304.75	305.00	-3	1,081	-0.28%
2019/10/23	13	304.42	1	305.50	303.00	12	1,082	1.11%
2019/10/22	1	310.00	95	309.04	309.00	-94	1,067	-8.81%
2019/10/21	0	297.50	15.1	297.67	298.00	-15.1	981	-1.54%
2019/10/18	8	291.31	17	293.74	295.00	-9	964	-0.93%
2019/10/17	0	0.00	1	293.50	293.00	-1	937	-0.11%
2019/10/16	3	290.67	6.1	291.93	293.00	-3.1	935	-0.33%
2019/10/15	2	290.50	8	290.50	291.00	-6	953	-0.63%
2019/10/14	1	288.50	10.1	288.41	289.00	-9.1	947	-0.96%
2019/10/09	12.2	285.23	1	286.00	284.50	11.2	934	1.19%
2019/10/08	3.2	287.78	3	288.17	288.00	0.2	939	0.02%
2019/10/07	11.1	285.88	2	286.00	285.50	9.1	935	0.97%
2019/10/04	2.6	286.46	1	286.00	286.00	1.6	942	0.17%
2019/10/03	2.2	285.21	0	0.00	286.00	2.2	940	0.23%
2019/10/02	15.2	286.05	2	286.00	286.00	13.2	936	1.40%
2019/10/01	36	288.26	5	289.40	287.50	31	937	3.31%
2019/09/27	6.1	290.42	2	290.25	290.00	4.1	925	0.44%
2019/09/26	10.2	291.87	3	291.00	291.00	7.2	933	0.77%
2019/09/25	5	291.80	2	292.50	293.50	3	929	0.32%
2019/09/24	7.1	294.94	4	295.38	294.50	3.1	929	0.33%
2019/09/23	3	295.50	2	295.50	295.00	1	930	0.11%
2019/09/19	2.1	295.04	1	296.00	296.00	1.1	943	0.11%
2019/09/18	1	297.00	3	297.67	297.00	-2	947	-0.21%
2019/09/17	0	0.00	2	295.25	297.00	-2	951	-0.21%
2019/09/12	1	295.50	4	298.00	295.00	-3	976	-0.31%
2019/09/11	0	0.00	3	297.17	297.50	-3	989	-0.30%
2019/09/10	4	295.13	1	296.00	295.00	3	985	0.30%
2019/09/09	1.1	296.05	6.1	296.09	295.50	-5	982	-0.50%
2019/09/06	0	0.00	19.1	294.45	296.00	-19.1	988	-1.93%
2019/09/05	0	0.00	10	291.60	291.50	-10	974	-1.03%
2019/09/04	0	0.00	10.2	289.42	290.00	-10.2	974	-1.04%
2019/09/03	18.2	286.64	1	289.00	285.00	17.2	976	1.76%
2019/09/02	0	0.00	6	292.08	292.50	-6	972	-0.62%
2019/08/30	0	0.00	6	291.58	292.00	-6	976	-0.61%
2019/08/29	1	284.50	7	287.36	288.00	-6	973	-0.62%
2019/08/28	3.1	284.52	0	0.00	283.50	3.1	972	0.31%
2019/08/27	17.4	284.29	4.2	284.33	283.50	13.3	981	1.35%
2019/08/26	9.1	285.97	2	286.75	285.00	7.1	970	0.73%
2019/08/23	8.1	289.01	2	288.50	288.50	6.1	969	0.62%
2019/08/22	5.2	290.06	0	0.00	290.00	5.2	970	0.54%
2019/08/21	3	290.67	0	0.00	290.00	3	998	0.30%
2019/08/20	2.1	290.40	1	292.50	292.00	1.1	998	0.11%
2019/08/19	2	291.50	0	0.00	290.50	2	1,000	0.20%
2019/08/16	9.2	290.05	1	290.00	292.50	8.2	1,000	0.82%
2019/08/15	6.1	290.11	1	290.00	290.50	5.1	1,005	0.50%
2019/08/14	2	291.50	0	0.00	292.00	2	1,065	0.19%
2019/08/13	0	0.00	2	292.00	292.50	-2	1,083	-0.18%
2019/08/12	11	291.95	3	291.00	291.00	8	1,080	0.74%
2019/08/08	1	296.00	1	296.00	296.00	0	1,077	0.00%
2019/08/07	3	292.67	2	293.00	293.00	1	1,082	0.09%
2019/08/06	4.2	293.70	4	293.38	293.50	0.2	1,090	0.02%
2019/08/05	8	292.00	0.2	295.00	292.50	7.9	1,087	0.72%
2019/08/02	17	294.65	2	295.00	294.00	15	1,124	1.33%
2019/08/01	9.1	298.41	1	298.50	298.00	8.1	1,154	0.70%
2019/07/31	13	300.04	2	300.25	300.00	11	1,162	0.95%
2019/07/30	1	306.50	30.1	306.55	306.50	-29.1	1,152	-2.52%
2019/07/29	1.1	302.70	19	304.05	304.00	-17.9	1,167	-1.53%
2019/07/26	2.1	303.54	4	304.13	304.00	-2	1,184	-0.16%
2019/07/25	0	305.00	9	303.94	304.00	-9	1,202	-0.75%
2019/07/24	18.2	301.57	11	301.23	301.00	7.2	1,223	0.59%
2019/07/23	2	304.00	1	305.00	304.00	1	1,220	0.08%
2019/07/22	4	304.38	7.4	306.02	306.00	-3.4	1,218	-0.27%
2019/07/19	1	305.50	23	304.96	306.50	-22	1,219	-1.80%
2019/07/18	2	300.75	5	303.00	303.00	-3	1,216	-0.25%
2019/07/17	31.2	300.38	6	301.42	301.00	25.2	1,214	2.07%
2019/07/16	1	301.00	1	302.50	301.50	0	1,185	0.00%
2019/07/15	2.1	303.57	4	302.75	303.50	-1.9	1,204	-0.16%
2019/07/12	24	300.46	2	300.00	300.00	22	1,265	1.74%
2019/07/11	1	303.50	0	0.00	302.50	1	1,285	0.08%
2019/07/10	8	301.94	7.1	301.63	302.00	0.9	1,285	0.07%
2019/07/09	4	303.25	4	302.63	302.50	0	1,299	0.00%
2019/07/08	2.1	304.29	2	305.00	305.00	0.1	1,320	0.01%
2019/07/05	10	305.55	9	307.22	304.00	1	1,340	0.07%
2019/07/04	6	304.83	10	306.55	307.00	-4	1,337	-0.30%
2019/07/03	4.1	304.01	5	304.50	304.00	-0.9	1,343	-0.07%
2019/07/02	2.2	301.27	7	301.86	301.00	-4.8	1,369	-0.35%
2019/07/01	5	300.70	4	300.50	300.50	1	1,386	0.07%
2019/06/28	5.1	301.51	4	300.88	300.50	1.1	1,394	0.08%
2019/06/27	6.2	301.35	5.1	302.10	301.50	1.1	1,404	0.08%
2019/06/26	9.3	301.41	0.2	302.00	300.00	9.1	1,422	0.64%
2019/06/25	2	305.00	0	0.00	304.50	2	1,420	0.14%
2019/06/24	1.2	306.13	10	307.85	307.00	-8.9	1,427	-0.62%
2019/06/21	6	303.50	5	304.70	305.50	1	1,426	0.07%
2019/06/20	6	307.33	9	307.72	307.00	-3	1,415	-0.21%
2019/06/19	1.5	304.28	9	305.56	306.00	-7.6	1,419	-0.53%
2019/06/18	2	301.50	1.3	302.23	302.00	0.7	1,412	0.05%
2019/06/17	1	302.50	1	302.50	302.00	0	1,422	0.00%
2019/06/14	4.3	301.26	9	301.11	300.00	-4.8	1,447	-0.33%
2019/06/13	1	301.00	1.2	303.25	304.50	-0.2	1,455	-0.01%
2019/06/12	8	301.00	4	301.00	301.00	4	1,525	0.26%
2019/06/11	5	302.10	2	301.00	301.00	3	1,547	0.19%
2019/06/10	1	303.50	0	0.00	303.50	1	1,559	0.06%
2019/06/05	5	304.70	1	305.00	303.00	4	1,585	0.25%
2019/06/04	0	0.00	3	304.50	304.50	-3	1,605	-0.19%
2019/06/03	2	302.75	3	302.33	304.00	-1	1,634	-0.06%
2019/05/31	14	300.54	2	300.75	301.00	12	1,656	0.72%
2019/05/30	0.1	303.50	0	0.00	303.00	0.1	1,683	0.01%
2019/05/29	2	303.50	3	304.50	305.00	-1	1,745	-0.06%
2019/05/28	5	304.80	0	0.00	304.00	5	1,755	0.28%
2019/05/27	2	308.50	3	307.83	308.00	-1	1,733	-0.06%
2019/05/24	5	303.10	2	303.25	303.00	3	1,730	0.17%
2019/05/23	4	305.88	3	306.00	306.00	1	1,733	0.06%
2019/05/22	9	308.22	2.1	309.67	306.50	6.9	1,730	0.40%
2019/05/21	7	312.79	44.7	313.45	315.50	-37.7	1,742	-2.16%
2019/05/20	6.3	303.11	12	303.17	304.50	-5.7	1,684	-0.34%
2019/05/17	0	0.00	4	298.13	298.00	-4	1,662	-0.24%
2019/05/16	2	299.00	6	298.00	298.50	-4	1,664	-0.24%
2019/05/15	8	300.00	4.2	300.12	300.00	3.9	1,665	0.23%
2019/05/14	1.1	298.00	2	297.75	297.50	-0.9	1,668	-0.05%
2019/05/13	1	301.00	17.2	300.17	300.00	-16.2	1,652	-0.98%
2019/05/10	10	299.20	35	298.63	299.00	-25	1,658	-1.51%
2019/05/09	14	291.68	4	290.88	290.50	10	1,621	0.62%
2019/05/08	0	0.00	6	297.58	297.50	-6	1,587	-0.38%
2019/05/07	1	299.00	5.1	298.90	298.50	-4.1	1,575	-0.26%
2019/05/06	4	298.38	13	298.77	298.00	-9	1,576	-0.57%
2019/05/03	11.4	299.02	26.1	300.23	299.00	-14.7	1,559	-0.94%
2019/05/02	3.1	297.53	67	296.68	298.00	-63.9	1,533	-4.17%
2019/04/30	4.1	287.20	11	286.91	288.00	-6.9	1,500	-0.46%
2019/04/29	6.3	283.90	6.4	285.03	284.00	-0.1	1,475	-0.01%
2019/04/26	7.1	282.69	5	284.80	284.00	2.1	1,483	0.14%
2019/04/25	9.2	284.47	2	285.75	284.00	7.2	1,487	0.48%
2019/04/24	6.2	285.87	5	286.70	285.50	1.2	1,492	0.08%
2019/04/23	5.2	284.60	9	285.44	285.50	-3.8	1,486	-0.26%
2019/04/22	8.1	283.89	19	284.32	284.50	-11	1,494	-0.73%
2019/04/19	14.1	283.87	9	284.00	282.00	5.1	1,499	0.34%
2019/04/18	56.6	281.86	20.1	281.41	281.00	36.5	1,498	2.44%
2019/04/17	24.6	289.15	7	289.36	288.50	17.6	1,473	1.20%
2019/04/16	9.1	290.90	6	291.67	291.00	3.1	1,454	0.21%
2019/04/15	17.4	290.51	12	291.38	290.50	5.4	1,477	0.37%
2019/04/12	7.1	290.96	8	292.25	291.00	-0.9	1,479	-0.06%
2019/04/11	48.2	292.14	6	293.33	292.00	42.2	1,470	2.87%
2019/04/10	15.1	293.24	8	294.25	293.00	7.1	1,485	0.48%
2019/04/09	11.4	293.61	4	295.25	293.50	7.4	1,474	0.50%
2019/04/08	19.3	292.64	7	294.14	293.00	12.3	1,470	0.84%
2019/04/03	15.4	293.52	4	294.63	293.00	11.4	1,431	0.79%
2019/04/02	14	295.11	5	295.70	295.50	9	1,412	0.64%
2019/04/01	11.2	299.91	11.1	300.09	298.00	0.1	1,400	0.01%
2019/03/29	7	302.14	36	301.68	303.50	-29	1,385	-2.10%
2019/03/28	1	297.00	8.4	297.34	297.50	-7.4	1,386	-0.53%
2019/03/27	7	295.36	5	296.40	295.00	2	1,382	0.14%
2019/03/26	11.1	292.21	7	294.71	294.50	4.1	1,379	0.29%
2019/03/25	15.2	293.93	2	296.00	294.50	13.2	1,395	0.95%
2019/03/22	25.1	296.57	7	297.14	297.00	18.1	1,381	1.31%
2019/03/21	4	296.50	6	298.83	299.00	-2	1,380	-0.14%
2019/03/20	2	295.75	2	297.00	297.00	0	1,386	0.00%
2019/03/19	11.1	295.10	8	295.63	295.00	3.1	1,397	0.22%
2019/03/18	15	295.93	11	296.73	296.50	4	1,383	0.29%
2019/03/15	17.2	294.95	10	296.95	298.00	7.2	1,371	0.53%
2019/03/14	23.1	295.57	6.6	295.18	294.00	16.5	1,301	1.27%
2019/03/13	14	297.43	4.6	298.48	298.00	9.4	1,296	0.72%
2019/03/12	13.2	298.72	5	299.50	299.00	8.2	1,275	0.64%
2019/03/11	14.1	299.33	7	300.21	299.00	7.1	1,279	0.55%
2019/03/08	16.1	297.61	9	298.61	298.00	7.1	1,280	0.55%
2019/03/07	26.4	300.58	13	302.27	299.50	13.4	1,291	1.04%
2019/03/06	26.2	299.88	5	301.10	299.50	21.2	1,271	1.67%
2019/03/05	42.7	302.49	22.2	301.00	299.00	20.5	1,244	1.65%
2019/03/04	47.5	309.36	8	310.87	304.00	39.5	1,198	3.29%
2019/02/27	13	318.23	9	318.72	318.50	4	1,139	0.35%
2019/02/26	5	316.90	4.1	317.33	317.00	1	1,122	0.08%
2019/02/25	8	316.31	6	317.00	317.00	2	1,113	0.18%
2019/02/22	8	315.00	10	317.65	318.50	-2	1,119	-0.18%
2019/02/21	13	315.31	8	317.06	317.00	5	1,115	0.45%
2019/02/20	9	315.44	17	317.03	318.00	-8	1,133	-0.71%
2019/02/19	14.1	312.26	8	312.56	312.00	6.1	1,125	0.54%
2019/02/18	10.2	315.56	1	317.00	315.00	9.2	1,125	0.82%
2019/02/15	2	315.25	6	317.00	317.00	-4	1,141	-0.35%
2019/02/14	4.1	314.26	3	315.67	314.00	1.1	1,158	0.09%
2019/02/13	16	315.59	5	314.10	313.50	11	1,164	0.94%
2019/02/12	2	319.27	1	320.00	319.50	1	1,164	0.09%
2019/02/11	5	319.60	4	318.50	318.00	1	1,188	0.08%
2019/01/30	3	322.67	1	324.00	322.50	2	1,213	0.16%
2019/01/29	0	0.00	1.1	320.73	323.00	-1.1	1,239	-0.09%
2019/01/28	0	0.00	1	322.00	323.00	-1	1,244	-0.08%
2019/01/25	6	322.42	12	321.25	323.00	-6	1,248	-0.48%
2019/01/24	1	320.50	4	320.13	321.00	-3	1,258	-0.24%
2019/01/23	1	317.00	1	319.00	317.00	0	1,259	0.00%
2019/01/22	0	319.00	2	318.75	319.00	-2	1,273	-0.16%
2019/01/21	5.1	317.63	0	0.00	317.00	5.1	1,298	0.39%
2019/01/18	6	316.92	10	316.86	320.00	-4	1,315	-0.31%
2019/01/17	2	312.75	2	314.75	314.50	0	1,327	0.00%
2019/01/16	6	313.58	3	312.50	312.50	3	1,343	0.22%
2019/01/15	2	315.50	3	316.33	316.00	-1	1,336	-0.07%
2019/01/14	5	314.10	4	314.75	316.00	1	1,331	0.08%
2019/01/11	4	320.50	3	320.83	321.00	1	1,371	0.07%
2019/01/10	3	319.83	10	319.95	321.50	-7	1,392	-0.50%
2019/01/09	2	319.50	23.1	319.13	319.50	-21.1	1,386	-1.53%
2019/01/08	0	314.00	5	313.40	313.00	-5	1,367	-0.36%
2019/01/07	5	311.80	18.1	310.65	313.00	-13.1	1,386	-0.94%
2019/01/04	5	299.81	7	301.93	302.00	-2	1,395	-0.14%
2019/01/03	11.1	298.93	26	297.87	299.50	-14.9	1,434	-1.04%
2019/01/02	41.1	303.22	34	300.01	300.50	7.1	1,435	0.49%
2018/12/28	0	312.00	1	312.00	311.00	-1	1,414	-0.07%
2018/12/27	7	309.79	5	311.10	312.00	2	1,430	0.14%
2018/12/26	0	309.50	11	308.64	307.00	-11	1,461	-0.75%
2018/12/25	13	307.93	1	308.50	308.50	12	1,463	0.82%
2018/12/24	4	308.75	2	310.50	311.00	2	1,476	0.14%
2018/12/22	2	312.00	7	312.64	311.00	-5	1,475	-0.34%
2018/12/21	32.1	310.16	6	310.58	309.50	26.1	1,488	1.75%
2018/12/20	0	0.00	1	319.50	318.50	-1	1,467	-0.07%
2018/12/19	0	0.00	14	318.14	319.50	-14	1,467	-0.95%
2018/12/18	11	309.36	3	311.83	314.50	8	1,473	0.54%
2018/12/17	1	316.00	3	317.17	316.00	-2	1,468	-0.14%
2018/12/14	9	313.72	0	0.00	315.00	9	1,487	0.61%
2018/12/13	4	317.38	5.1	319.03	318.50	-1.1	1,480	-0.07%
2018/12/12	10.1	314.37	8	314.94	313.00	2.1	1,486	0.14%
2018/12/11	1	310.50	15	315.51	319.50	-14	1,475	-0.95%
2018/12/10	2	308.75	1	310.50	308.00	1	1,486	0.07%
2018/12/07	6	311.67	7	311.57	313.00	-1	1,504	-0.07%
2018/12/06	18.1	310.55	4	308.75	307.00	14.1	1,523	0.93%
2018/12/05	0	0.00	2	319.50	318.00	-2	1,521	-0.13%
2018/12/04	4	317.63	6	317.58	316.50	-2	1,544	-0.13%
2018/12/03	4	319.50	1	320.50	318.50	3	1,530	0.20%
2018/11/30	8.1	318.69	4	318.38	318.00	4.1	1,523	0.27%
2018/11/29	5.3	324.78	5	325.90	323.50	0.3	1,495	0.02%
2018/11/28	1.1	325.73	10.2	323.90	328.00	-9.1	1,480	-0.62%
2018/11/27	0	0.00	1	321.00	322.50	-1	1,476	-0.07%
2018/11/26	1	324.00	3	322.83	321.50	-2	1,488	-0.13%
2018/11/23	5	318.40	7	318.93	319.50	-2	1,492	-0.13%
2018/11/22	0	0.00	1	320.50	321.00	-1	1,500	-0.07%
2018/11/21	2	320.00	4	321.63	322.00	-2	1,504	-0.13%
2018/11/20	1	320.00	6	320.67	321.50	-5	1,504	-0.33%
2018/11/19	6	316.42	3	318.67	320.00	3	1,499	0.20%
2018/11/16	12.1	316.38	3	317.00	317.00	9.1	1,493	0.61%
2018/11/15	5	318.20	6	319.67	321.00	-1	1,498	-0.07%
2018/11/14	3.5	316.49	8	317.19	317.00	-4.5	1,503	-0.30%
2018/11/13	12	315.29	3	314.67	316.00	9	1,501	0.60%
2018/11/12	10.5	316.30	4	317.50	316.50	6.5	1,496	0.43%
2018/11/09	16.1	318.54	12	318.04	317.50	4.1	1,499	0.27%
2018/11/08	29	323.19	38	324.41	324.50	-9	1,510	-0.60%
2018/11/07	34.1	318.45	2	318.25	316.50	32.1	1,499	2.14%
2018/11/06	26	326.12	2	328.00	328.00	24	1,459	1.65%
2018/11/05	5	337.60	3	337.67	338.50	2	1,425	0.14%
2018/11/02	8	343.31	3	343.33	342.00	5	1,427	0.35%
2018/11/01	7	343.07	0.2	346.00	344.50	6.8	1,434	0.47%
2018/10/31	3	348.83	6	348.42	349.00	-3	1,424	-0.21%
2018/10/30	1	345.50	11	345.55	346.50	-10	1,418	-0.70%
2018/10/29	6	339.92	6	342.33	338.00	0	1,428	0.00%
2018/10/26	3	340.67	9.4	339.47	343.00	-6.4	1,428	-0.44%
2018/10/25	7	337.07	8.1	337.20	338.00	-1.1	1,462	-0.07%
2018/10/24	8	332.38	30.2	336.02	338.00	-22.2	1,478	-1.50%
2018/10/23	3	328.50	1	332.50	329.50	2	1,481	0.13%
2018/10/22	1	333.00	0.1	334.00	334.00	1	1,495	0.06%
2018/10/19	3	335.33	6	334.92	335.00	-3	1,523	-0.20%
2018/10/18	1.1	333.10	6	332.42	335.00	-5	1,550	-0.32%
2018/10/17	9.1	328.33	1	336.00	326.00	8.1	1,554	0.52%
2018/10/16	4.1	330.04	3	332.33	333.00	1.1	1,576	0.07%
2018/10/15	2	333.25	5	332.40	333.50	-3	1,597	-0.19%
2018/10/12	19.1	325.18	13	322.96	330.50	6.1	1,584	0.38%
2018/10/11	19	320.42	2	320.50	319.00	17	1,573	1.08%
2018/10/09	5	345.00	4	344.88	346.00	1	1,524	0.07%
2018/10/08	3	333.50	2	335.25	338.00	1	1,511	0.07%
2018/10/05	9.3	337.46	6	336.33	335.50	3.3	1,533	0.21%
2018/10/04	24	343.12	0	340.00	335.00	24	1,534	1.57%
2018/10/03	2	355.00	4	354.38	355.00	-2	1,508	-0.13%
2018/10/02	6	350.17	7	351.93	354.00	-1	1,517	-0.07%
2018/10/01	0.1	360.00	4.4	360.11	357.50	-4.4	1,519	-0.29%
2018/09/28	2	357.50	4	359.00	358.50	-2	1,547	-0.13%
2018/09/27	1	356.50	9.1	358.07	360.00	-8.1	1,542	-0.53%
2018/09/26	0	0.00	11	353.27	351.50	-11	1,535	-0.72%
2018/09/25	6	348.92	0.1	352.00	350.50	6	1,543	0.39%
2018/09/21	4	352.00	11.1	353.41	355.00	-7	1,541	-0.46%
2018/09/20	24	350.73	3	353.83	346.50	21	1,568	1.34%
2018/09/19	1	354.50	0	0.00	359.00	1	1,572	0.06%
2018/09/18	14.2	352.47	2	353.25	352.00	12.2	1,595	0.76%
2018/09/17	2	357.00	8.4	357.38	357.00	-6.4	1,610	-0.40%
2018/09/14	12.1	354.15	4	362.25	352.50	8.1	1,616	0.50%
2018/09/13	6	360.26	16.2	362.06	363.00	-10.1	1,611	-0.63%
2018/09/12	6	345.50	9	349.73	353.00	-3	1,611	-0.19%
2018/09/11	3.1	341.74	30.1	342.40	347.00	-27.1	1,629	-1.66%
2018/09/10	3.2	336.73	23.1	338.50	338.00	-19.9	1,653	-1.20%
2018/09/07	0.4	333.00	5	334.50	332.50	-4.6	1,663	-0.28%
2018/09/06	1.2	324.21	5.3	329.24	330.00	-4	1,663	-0.24%
2018/09/05	5	323.30	2	321.75	322.00	3	1,660	0.18%
2018/09/03	11	329.95	1	330.00	327.50	10	1,661	0.60%
2018/08/31	3	332.50	6.1	331.39	335.00	-3.1	1,661	-0.19%
2018/08/30	1	325.00	8	329.50	329.50	-7	1,656	-0.42%
2018/08/29	0	0.00	3.1	329.85	330.50	-3.1	1,651	-0.19%
2018/08/28	6	327.00	1	328.50	328.00	5	1,660	0.30%
2018/08/27	1.2	326.50	4	326.75	326.50	-2.8	1,664	-0.17%
2018/08/24	0.2	324.50	1	323.50	324.00	-0.9	1,655	-0.05%
2018/08/23	1	325.00	3	323.17	324.00	-2	1,691	-0.12%
2018/08/22	1	323.00	17	322.97	323.00	-16	1,698	-0.94%
2018/08/21	5	314.50	29	316.22	317.50	-24	1,669	-1.44%
2018/08/20	13	309.81	3	309.33	308.00	10	1,649	0.61%
2018/08/17	11	317.45	9.1	318.77	317.50	1.9	1,636	0.12%
2018/08/16	5.1	319.02	5	318.20	319.00	0.1	1,620	0.01%
2018/08/15	7	317.00	29	317.81	315.50	-22	1,611	-1.36%
2018/08/14	1	309.50	26	310.87	313.00	-25	1,586	-1.58%
2018/08/13	3.3	307.09	3	307.00	307.00	0.3	1,568	0.02%
2018/08/10	2	308.00	6	309.67	309.50	-4	1,576	-0.25%
2018/08/09	37.1	309.26	4	310.38	307.00	33.1	1,574	2.10%
2018/08/08	1	313.00	39	313.31	313.00	-38	1,561	-2.43%
2018/08/07	13	308.96	2	309.25	309.00	11	1,556	0.71%
2018/08/06	8.1	312.65	7	314.29	311.00	1.1	1,544	0.07%
2018/08/03	6	309.50	12	310.54	310.00	-6	1,545	-0.39%
2018/08/02	8	306.13	13	309.73	305.50	-5	1,545	-0.32%
2018/08/01	26.2	306.69	3	306.50	306.00	23.2	1,525	1.52%
2018/07/31	28.3	335.12	11.1	333.89	336.50	17.2	1,476	1.17%
2018/07/30	14	328.54	6	330.83	330.00	8	1,433	0.56%
2018/07/27	6.1	332.10	4	333.88	330.50	2.1	1,406	0.15%
2018/07/26	17	333.88	12	334.33	335.50	5	1,390	0.36%
2018/07/25	99.1	343.93	11.1	336.12	331.00	88	1,371	6.42%
2018/07/24	31	368.26	3.1	368.19	367.50	27.9	1,300	2.15%
2018/07/23	5.1	372.98	16.1	369.70	372.00	-11	1,278	-0.86%
2018/07/20	12	362.54	39	363.74	358.00	-27	1,250	-2.16%
2018/07/19	30	352.17	13	349.38	349.00	17	1,213	1.40%
2018/07/18	5	348.11	10	352.55	350.50	-5	1,201	-0.41%
2018/07/17	8	348.69	0	0.00	347.50	8	1,197	0.67%
2018/07/16	11	352.45	0	0.00	350.00	11	1,194	0.92%
2018/07/13	0	0.00	20	355.13	356.00	-20	1,196	-1.67%
2018/07/12	12	346.29	8	351.00	351.00	4	1,159	0.35%
2018/07/11	22	351.05	20	354.83	353.00	2	1,144	0.17%
2018/07/10	7	351.14	1	355.50	350.00	6	1,130	0.53%
2018/07/09	5	353.10	9	352.17	351.50	-4	1,119	-0.36%
2018/07/06	5	346.90	8	347.63	346.50	-3	1,108	-0.27%
2018/07/05	3.1	340.54	2	344.00	341.50	1.1	1,080	0.10%
2018/07/04	0	0.00	5	343.60	344.50	-5	1,091	-0.46%
2018/07/03	4.1	339.87	2	339.50	339.50	2.1	1,092	0.19%
2018/07/02	11	340.45	1	338.50	338.50	10	1,084	0.92%
2018/06/29	2	348.96	10	346.25	345.50	-8	1,069	-0.75%
2018/06/28	1	335.50	2	339.79	341.00	-1	1,020	-0.10%
2018/06/27	26.1	342.68	5	343.20	340.50	21.1	995	2.12%
2018/06/26	11	341.05	8	343.00	349.00	3	972	0.31%
2018/06/25	1.1	335.45	9.2	337.18	335.00	-8.1	937	-0.86%
2018/06/22	13	329.88	0.1	331.00	331.00	12.9	924	1.39%
2018/06/21	3	335.33	9.4	334.51	334.00	-6.4	912	-0.70%
2018/06/20	9.1	329.99	14.2	328.95	323.00	-5.1	895	-0.57%
2018/06/19	6	321.17	31	320.71	322.00	-25	868	-2.88%
2018/06/15	9	311.17	0	0.00	313.00	9	832	1.08%
2018/06/14	12	314.92	0	0.00	313.50	12	813	1.48%
2018/06/13	4	319.00	12	320.58	319.00	-8	804	-0.99%
2018/06/12	2.1	315.51	0	0.00	317.50	2.1	860	0.24%
2018/06/11	4	315.50	0	0.00	315.50	4	857	0.47%
2018/06/08	4	314.25	6	314.67	316.00	-2	874	-0.23%
2018/06/07	10	315.55	0	0.00	314.50	10	878	1.14%
2018/06/06	3	318.83	1	319.50	319.00	2	879	0.23%
2018/06/05	2	317.25	4	318.38	322.50	-2	874	-0.23%
2018/06/04	1	313.50	14	314.46	315.00	-13	860	-1.51%
2018/06/01	1.1	310.95	20	309.80	312.00	-19	858	-2.21%
2018/05/31	18	302.20	1	307.00	307.00	17	871	1.95%
2018/05/30	2	306.25	1	305.50	305.00	1	848	0.12%
2018/05/29	0	0.00	1	308.00	309.00	-1	846	-0.12%
2018/05/28	3	306.50	0	0.00	307.00	3	865	0.35%
2018/05/25	4	308.00	0	0.00	308.00	4	888	0.45%
2018/05/24	3	307.17	1	309.00	311.00	2	925	0.22%
2018/05/23	0	0.00	3	310.00	307.50	-3	942	-0.32%
2018/05/22	3.1	306.50	0	0.00	305.50	3.1	945	0.32%
2018/05/21	2	311.00	1	311.00	310.50	1	963	0.10%
2018/05/18	1	311.98	7	309.57	312.00	-6	975	-0.61%
2018/05/17	1	305.00	2.2	306.59	305.00	-1.2	984	-0.12%
2018/05/16	1	305.50	1	307.50	307.50	0	990	0.00%
2018/05/15	3	306.00	10	305.40	306.50	-7	1,005	-0.70%
2018/05/14	0	0.00	1	304.50	302.00	-1	1,019	-0.10%
2018/05/11	5	304.60	27.1	304.03	303.00	-22.1	1,030	-2.15%
2018/05/10	1	296.50	39	294.82	301.00	-38	1,014	-3.75%
2018/05/09	7	290.22	1	290.00	289.50	6	989	0.61%
2018/05/08	4	291.39	1	293.00	293.50	3	986	0.31%
2018/05/07	4	290.75	0	0.00	290.50	4	984	0.41%
2018/05/04	6	291.42	1	292.00	290.50	5	993	0.50%
2018/05/03	1	293.00	0	0.00	292.50	1	992	0.10%
2018/05/02	4.1	295.40	2	295.75	294.50	2.1	993	0.21%
2018/04/30	1.1	291.68	1	292.50	292.50	0.1	984	0.01%
2018/04/27	6	291.67	3	291.67	292.50	3	978	0.31%
2018/04/26	5	293.20	1	295.00	293.00	4	972	0.41%
2018/04/25	5.1	292.89	5	293.40	295.00	0.1	966	0.01%
2018/04/24	4	294.75	0	0.00	295.00	4	977	0.41%
2018/04/23	14	296.36	2	296.50	295.00	12	976	1.23%
2018/04/20	25	302.40	2	304.00	303.50	23	958	2.40%
2018/04/19	1	305.00	17	306.21	305.50	-16	949	-1.69%
2018/04/18	0	0.00	3	302.33	302.50	-3	948	-0.32%
2018/04/17	1	300.00	1	301.50	301.50	0	954	0.00%
2018/04/16	1	301.00	1	301.50	300.50	0	948	0.00%
2018/04/13	2	300.50	2	301.25	303.00	0	956	0.00%
2018/04/12	3	301.17	3	303.17	301.50	0	960	0.00%
2018/04/11	4.1	300.62	0	0.00	300.50	4.1	964	0.42%
2018/04/10	1	300.50	8	301.19	302.50	-7	969	-0.72%
2018/04/09	4	298.38	3	299.17	299.50	1	957	0.10%
2018/04/03	1	294.00	5	297.00	298.00	-4	958	-0.42%
2018/03/31	2.1	294.29	1	297.50	294.00	1.1	969	0.11%
2018/03/30	2	295.25	2.5	295.80	296.00	-0.5	969	-0.05%
2018/03/29	10.3	294.51	1	293.00	293.00	9.3	965	0.96%
2018/03/28	2	296.50	0	0.00	297.00	2	954	0.21%
2018/03/27	2	295.00	3.3	297.45	297.00	-1.3	965	-0.13%
2018/03/26	0	0.00	4	296.38	295.00	-4	966	-0.41%
2018/03/23	5.1	291.86	2	292.75	293.00	3.1	963	0.32%
2018/03/22	6.2	296.93	1	297.00	294.50	5.2	970	0.54%
2018/03/21	4.2	299.98	1.1	299.98	299.50	3.2	967	0.33%
2018/03/20	1.1	296.68	1	300.00	298.50	0.1	975	0.01%
2018/03/19	5.1	295.63	3	296.50	298.00	2.1	957	0.21%
2018/03/16	1.1	301.90	10.1	298.22	302.00	-9.1	955	-0.95%
2018/03/15	5	292.81	4	292.38	293.50	1	904	0.11%
2018/03/14	12.1	291.79	1	292.00	292.00	11.1	906	1.22%
2018/03/13	0	295.50	1	295.00	295.50	-1	911	-0.10%
2018/03/12	3	293.50	7.4	294.00	293.00	-4.4	916	-0.48%
2018/03/09	1.2	288.67	4	289.63	291.00	-2.8	922	-0.30%
2018/03/08	2.3	287.67	0	0.00	287.00	2.3	928	0.24%
2018/03/07	7.1	288.24	7	289.07	288.00	0.1	925	0.01%
2018/03/06	20.3	286.25	9	287.00	287.50	11.3	931	1.21%
2018/03/05	6.2	289.02	2	293.00	288.00	4.2	932	0.45%
2018/03/02	11	290.05	1	291.50	290.50	10	916	1.09%
2018/03/01	5	290.03	6	295.50	294.50	-1	927	-0.11%
2018/02/27	8.2	297.70	4.2	297.76	294.50	4	906	0.44%
2018/02/26	26.1	308.12	14	307.04	303.50	12.1	895	1.35%
2018/02/23	1	285.00	4.1	286.60	287.00	-3.1	856	-0.36%
2018/02/22	2	277.25	1	280.00	282.00	1	857	0.12%
2018/02/21	0	0.00	7	280.36	280.50	-7	850	-0.82%
2018/02/12	6.1	274.27	1	276.00	273.50	5.1	830	0.61%
2018/02/09	6	273.93	3	275.17	273.00	3	826	0.37%
2018/02/08	4	277.75	2	278.00	276.00	2	803	0.25%
2018/02/07	3	282.17	5	282.20	280.00	-2	800	-0.25%
2018/02/06	7.2	277.79	2	281.00	276.50	5.2	788	0.66%
2018/02/05	1	285.00	2	285.75	288.50	-1	764	-0.13%
2018/02/02	0	290.50	0.1	290.50	291.00	-0.1	752	-0.02%
2018/02/01	2	288.75	1.1	289.57	291.50	1	756	0.13%
2018/01/31	4	288.13	7.2	288.49	288.50	-3.2	756	-0.42%
2018/01/30	4	286.00	11	287.82	286.00	-7	753	-0.93%
2018/01/29	12	287.08	4	289.13	291.50	8	750	1.07%
2018/01/26	1	288.00	0.2	288.50	288.50	0.8	740	0.11%
2018/01/25	2.2	287.27	4	290.25	291.00	-1.8	753	-0.24%
2018/01/24	1	285.00	1	287.00	287.00	0	749	0.00%
2018/01/23	0	0.00	2	288.50	288.50	-2	750	-0.27%
2018/01/22	2	284.50	1	287.00	287.00	1	757	0.13%
2018/01/19	6	287.42	0	0.00	287.50	6	755	0.79%
2018/01/18	0	0.00	7	290.93	291.00	-7	762	-0.92%
2018/01/17	3.2	283.47	5	286.00	288.00	-1.8	758	-0.24%
2018/01/16	4	284.38	1	285.00	285.00	3	765	0.39%
2018/01/15	3.3	284.79	5.1	286.49	286.00	-1.8	783	-0.23%
2018/01/12	1	282.58	3.1	284.50	284.50	-2	793	-0.26%
2018/01/11	1	280.00	0	0.00	284.00	1	795	0.13%
2018/01/10	2.1	284.23	0	0.00	283.00	2.1	803	0.26%
2018/01/08	1	283.00	2	285.25	287.00	-1	815	-0.12%
2018/01/05	2	284.00	1	285.50	283.00	1	833	0.12%
2018/01/04	0	0.00	2.2	286.68	285.50	-2.2	849	-0.26%
2018/01/03	2	286.75	1	287.00	284.50	1	872	0.11%
2018/01/02	0	287.00	1.2	287.00	287.50	-1.1	864	-0.13%