台達電 (2308)-富邦-新店券商分點個股進出

台股 » 個股 » 台達電 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

台達電

(2308)

可現股當沖

股價
381.0
漲跌
▼5.5
漲幅
-1.42%
成交量
9,966張
產業
上市電子零組件類股
2293人加入追蹤

立即追蹤
本地時間:14:30

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

台達電 (2308)籌碼相關－富邦-新店券商分點個股進出

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

富邦-新店券商分點個股進出
富邦-新店券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/11/21	20.8	378.47	4	380.13	381.00	16.8	7,534	0.22%
2024/11/20	2.2	385.57	0	390.00	386.50	2.2	7,441	0.03%
2024/11/19	1.4	383.87	0	0.00	388.00	1.4	7,535	0.02%
2024/11/18	6.1	385.09	2	385.75	386.50	4.1	7,543	0.05%
2024/11/15	6.9	386.53	1.2	386.65	386.00	5.7	7,582	0.07%
2024/11/14	10.4	388.05	0.3	388.77	389.00	10.2	7,641	0.13%
2024/11/13	2.9	393.20	1	393.50	393.50	1.9	7,645	0.03%
2024/11/12	6.6	397.38	4.1	401.63	397.00	2.5	7,692	0.03%
2024/11/11	2.1	400.90	0.3	399.81	401.00	1.8	7,586	0.02%
2024/11/08	0.8	400.28	2.3	401.20	400.00	-1.6	7,706	-0.02%
2024/11/07	3.4	399.68	2.1	399.04	399.00	1.3	7,841	0.02%
2024/11/06	1	400.94	3.5	401.04	403.00	-2.5	7,971	-0.03%
2024/11/05	5.3	397.98	6.8	399.30	398.50	-1.5	8,102	-0.02%
2024/11/04	7.2	389.70	0	0.00	395.00	7.2	8,386	0.09%
2024/11/01	28.1	390.34	4	391.90	390.50	24	8,611	0.28%
2024/10/30	8.1	402.41	7.3	404.41	404.00	0.8	8,750	0.01%
2024/10/29	1.1	400.85	2.4	401.40	406.00	-1.2	8,911	-0.01%
2024/10/28	4	404.62	14.7	405.12	405.00	-10.7	9,072	-0.12%
2024/10/25	0.3	394.50	16.7	400.69	402.00	-16.4	9,079	-0.18%
2024/10/24	3.4	394.76	1.2	396.88	393.50	2.2	9,179	0.02%
2024/10/23	3.2	398.48	3	399.16	398.50	0.1	9,346	0.00%
2024/10/22	1.3	399.40	1.7	401.21	404.50	-0.4	9,460	0.00%
2024/10/21	6.5	401.04	3.2	401.17	400.00	3.3	9,638	0.03%
2024/10/18	1.2	403.57	26.1	400.12	402.00	-24.9	9,715	-0.26%
2024/10/17	3.3	388.58	0.2	390.16	392.00	3.2	9,709	0.03%
2024/10/16	25.9	389.16	3.1	393.80	389.00	22.8	9,732	0.23%
2024/10/15	1.2	397.79	30.3	396.31	398.50	-29.1	9,728	-0.30%
2024/10/14	1.6	384.15	3.5	387.61	387.50	-1.9	9,701	-0.02%
2024/10/11	1.8	379.79	11.4	382.50	380.00	-9.7	9,785	-0.10%
2024/10/09	6.7	382.02	5.2	380.93	381.50	1.5	9,933	0.02%
2024/10/08	2.5	374.41	3.3	373.35	382.00	-0.8	10,061	-0.01%
2024/10/07	11.5	367.62	4.9	374.64	372.50	6.6	10,198	0.06%
2024/10/04	40.9	369.11	0	0.00	366.00	40.9	10,262	0.40%
2024/10/01	2.8	385.66	3	379.51	384.50	-0.2	10,168	0.00%
2024/09/30	24.2	387.57	20.1	392.22	380.50	4.1	10,210	0.04%
2024/09/27	1.1	400.47	11	401.98	400.00	-10	10,239	-0.10%
2024/09/26	5.2	394.51	4	396.26	396.00	1.2	10,276	0.01%
2024/09/25	2.3	397.60	14.3	399.99	398.00	-12	10,290	-0.12%
2024/09/24	13.1	393.34	4.2	392.36	397.00	8.9	10,388	0.09%
2024/09/23	0	390.00	22.4	391.03	390.50	-22.4	10,459	-0.21%
2024/09/20	11.3	390.87	4.4	394.52	387.00	6.9	10,602	0.06%
2024/09/19	21.3	390.34	6.4	390.07	391.50	14.9	10,772	0.14%
2024/09/18	0.6	380.95	1	384.96	380.00	-0.5	10,899	0.00%
2024/09/16	0.1	384.29	1.1	385.68	385.50	-1	11,245	-0.01%
2024/09/13	1.2	385.11	1	386.00	385.00	0.2	11,445	0.00%
2024/09/12	2.5	384.43	41.5	379.71	389.00	-39	11,822	-0.33%
2024/09/11	7.1	363.42	3.5	364.64	364.50	3.6	11,858	0.03%
2024/09/10	4.2	367.29	7.2	367.43	369.00	-3	11,969	-0.03%
2024/09/09	9.5	363.24	1.5	363.00	362.50	8	12,010	0.07%
2024/09/06	0.3	376.27	1.1	375.94	375.50	-0.8	12,102	-0.01%
2024/09/05	35	373.37	1	369.50	369.00	34	12,154	0.28%
2024/09/04	11.6	373.51	5	369.02	372.00	6.5	12,210	0.05%
2024/09/03	2.3	393.78	0.1	393.38	392.50	2.1	12,133	0.02%
2024/09/02	0.4	395.47	1	395.00	394.50	-0.6	12,204	0.00%
2024/08/30	3.3	404.22	3	402.00	399.50	0.3	12,314	0.00%
2024/08/29	2.1	394.53	1	399.00	397.50	1.1	12,348	0.01%
2024/08/28	3	399.49	2.1	396.64	400.50	1	12,435	0.01%
2024/08/27	1	395.99	1.3	392.84	400.00	-0.3	12,725	0.00%
2024/08/26	12.3	395.65	1.1	399.44	395.00	11.2	12,834	0.09%
2024/08/23	2.1	400.58	4.3	401.31	402.00	-2.2	12,905	-0.02%
2024/08/22	0	399.90	1.6	400.44	402.00	-1.6	13,069	-0.01%
2024/08/21	5	400.40	4.1	399.45	400.00	0.9	13,296	0.01%
2024/08/20	6.2	404.50	2.6	406.83	402.50	3.5	13,237	0.03%
2024/08/19	2.2	407.17	8.2	407.14	404.50	-6	13,330	-0.04%
2024/08/16	6.1	414.48	6.5	413.50	411.00	-0.5	13,363	0.00%
2024/08/15	1.1	411.52	10.8	409.04	409.00	-9.7	13,279	-0.07%
2024/08/14	6.1	408.64	18.8	407.03	409.00	-12.7	13,290	-0.10%
2024/08/13	1.1	396.25	2.4	399.29	399.50	-1.3	13,253	-0.01%
2024/08/12	4.4	401.60	10.8	402.41	399.00	-6.3	13,226	-0.05%
2024/08/09	8.5	393.69	11.5	391.28	387.50	-3	13,111	-0.02%
2024/08/08	10.9	379.23	8.3	380.49	377.00	2.6	12,930	0.02%
2024/08/07	14.5	378.46	8.7	382.39	379.50	5.8	12,816	0.05%
2024/08/06	25.3	366.46	18.6	365.29	373.00	6.6	12,676	0.05%
2024/08/05	42.3	352.78	34	353.16	351.00	8.3	12,374	0.07%
2024/08/02	23.2	395.47	9.2	397.10	390.00	14	12,095	0.12%
2024/08/01	7.2	421.84	18.6	422.97	424.00	-11.4	11,844	-0.10%
2024/07/31	7.7	410.96	19.8	412.63	414.50	-12.1	11,706	-0.10%
2024/07/30	9.2	395.57	14.1	397.63	400.00	-4.9	11,768	-0.04%
2024/07/29	7.1	396.04	8	398.19	396.00	-0.9	11,820	-0.01%
2024/07/26	5.7	375.79	10	385.05	388.00	-4.3	11,765	-0.04%
2024/07/23	15.5	383.41	3.9	385.58	389.50	11.6	11,693	0.10%
2024/07/22	13	383.56	8.4	378.19	373.50	4.7	11,746	0.04%
2024/07/19	10	395.44	6.3	399.36	399.00	3.7	11,627	0.03%
2024/07/18	14.6	400.19	2.9	401.05	401.50	11.7	11,573	0.10%
2024/07/17	16.4	409.34	8	410.75	411.00	8.4	11,491	0.07%
2024/07/16	13.4	410.08	13.1	411.54	412.50	0.3	11,483	0.00%
2024/07/15	14.9	415.98	5.7	415.76	415.00	9.2	11,559	0.08%
2024/07/12	6.4	422.77	13.2	423.49	422.00	-6.8	11,624	-0.06%
2024/07/11	15.1	428.63	17.3	427.38	434.00	-2.1	11,595	-0.02%
2024/07/10	10.4	417.26	16.9	417.56	420.50	-6.4	11,619	-0.06%
2024/07/09	12.9	404.77	50.7	406.89	410.00	-37.9	11,493	-0.33%
2024/07/08	5.6	399.75	34.5	399.73	402.00	-28.8	11,323	-0.25%
2024/07/05	38.2	387.71	17.5	390.24	387.00	20.7	11,237	0.18%
2024/07/04	8.6	382.59	7.5	383.57	382.00	1.1	11,163	0.01%
2024/07/03	8.3	381.18	5.5	381.33	379.50	2.8	11,115	0.02%
2024/07/02	6	384.56	3.1	386.13	383.00	2.9	11,125	0.03%
2024/07/01	16.3	390.89	16.3	390.82	390.50	0	11,049	0.00%
2024/06/28	12.2	390.38	14.7	391.55	387.50	-2.5	11,059	-0.02%
2024/06/27	1.5	382.56	6.2	385.46	386.50	-4.7	11,020	-0.04%
2024/06/26	14.9	386.52	5.5	387.37	385.00	9.5	11,092	0.09%
2024/06/25	23.5	383.78	33.2	383.15	387.00	-9.7	11,016	-0.09%
2024/06/24	21.6	376.54	17.5	376.42	376.50	4.1	10,916	0.04%
2024/06/21	40.8	379.90	60.6	379.06	383.00	-19.8	11,037	-0.18%
2024/06/20	6.7	367.24	37.9	367.23	369.50	-31.2	10,927	-0.29%
2024/06/19	10.8	366.65	48.9	365.77	367.00	-38.2	11,721	-0.33%
2024/06/18	7.1	347.47	10.4	349.09	348.00	-3.4	11,846	-0.03%
2024/06/17	52.4	355.22	9.5	358.24	352.00	42.9	11,887	0.36%
2024/06/14	6.2	352.63	4.3	353.32	353.50	1.9	11,972	0.02%
2024/06/13	3.6	346.24	36	349.00	353.50	-32.4	11,908	-0.27%
2024/06/12	18.3	346.09	9.2	347.88	344.00	9.1	11,875	0.08%
2024/06/11	9.5	335.59	3.1	341.19	340.50	6.4	11,852	0.05%
2024/06/07	8.3	341.20	2.6	344.20	345.00	5.7	11,881	0.05%
2024/06/06	14	347.14	17.8	347.23	345.00	-3.8	11,944	-0.03%
2024/06/05	9	344.79	12.2	342.94	346.00	-3.2	11,985	-0.03%
2024/06/04	12.7	336.50	13.6	337.83	336.50	-1	12,343	-0.01%
2024/06/03	5.2	335.54	19.2	336.09	337.00	-13.9	12,315	-0.11%
2024/05/31	9.8	328.74	4.5	329.62	325.00	5.3	12,302	0.04%
2024/05/30	17	331.78	4.2	331.05	330.00	12.8	12,123	0.11%
2024/05/29	9.2	342.94	10.6	344.53	341.50	-1.4	12,215	-0.01%
2024/05/28	47.4	348.62	28	349.34	346.50	19.3	12,124	0.16%
2024/05/27	33.3	342.99	54.5	340.18	346.00	-21.1	12,030	-0.18%
2024/05/24	3.2	329.39	13.1	328.16	328.00	-9.9	11,851	-0.08%
2024/05/23	13.9	331.71	14.4	332.19	329.50	-0.5	11,778	0.00%
2024/05/22	3.2	324.07	9.2	326.74	327.50	-6	11,744	-0.05%
2024/05/21	2.1	319.29	7	322.00	318.50	-4.9	11,677	-0.04%
2024/05/20	16.2	318.54	1	319.00	318.00	15.1	11,705	0.13%
2024/05/17	1.5	324.04	11.4	324.10	322.50	-10	11,644	-0.09%
2024/05/16	14	321.50	6.2	321.69	320.00	7.9	11,623	0.07%
2024/05/15	3.1	320.69	4.2	321.12	319.00	-1.1	11,678	-0.01%
2024/05/14	5.5	316.22	2	317.50	316.00	3.5	11,858	0.03%
2024/05/13	0.5	316.28	0	0.00	316.50	0.5	11,891	0.00%
2024/05/10	5.1	319.60	26.4	319.99	319.00	-21.3	11,859	-0.18%
2024/05/09	6.3	322.05	8.5	324.31	323.00	-2.2	11,854	-0.02%
2024/05/08	7.5	321.21	1	322.00	321.00	6.5	11,988	0.05%
2024/05/07	10.2	323.24	4.6	323.74	326.00	5.6	12,034	0.05%
2024/05/06	24.7	323.62	4.8	330.11	322.00	19.8	12,002	0.17%
2024/05/03	15.3	328.43	37	327.71	327.50	-21.7	11,871	-0.18%
2024/05/02	15	308.92	4	309.13	309.50	11	11,660	0.09%
2024/04/30	0.1	322.12	10.7	323.80	320.50	-10.6	11,552	-0.09%
2024/04/29	4	319.25	7.7	321.37	321.00	-3.7	11,523	-0.03%
2024/04/26	4.7	315.60	18.2	314.65	315.00	-13.5	11,528	-0.12%
2024/04/25	1.4	309.79	8.4	306.69	306.00	-7	11,440	-0.06%
2024/04/24	3.5	301.91	8.1	303.06	304.00	-4.6	11,454	-0.04%
2024/04/23	2.8	298.22	6	299.00	297.50	-3.2	11,630	-0.03%
2024/04/22	4.8	298.84	2	298.26	300.00	2.8	11,707	0.02%
2024/04/19	21.1	298.93	12	300.29	298.50	9.1	11,655	0.08%
2024/04/18	12.6	306.28	12.3	307.80	309.00	0.2	11,503	0.00%
2024/04/17	18.2	297.52	9.1	297.67	300.50	9.2	11,382	0.08%
2024/04/16	31	296.30	8.6	297.06	293.00	22.4	11,428	0.20%
2024/04/15	10.4	309.11	7.1	311.42	308.00	3.3	11,364	0.03%
2024/04/12	11.8	317.57	9.1	319.02	317.00	2.7	11,250	0.02%
2024/04/11	20	318.70	2.3	318.69	319.50	17.6	11,177	0.16%
2024/04/10	16.7	329.72	6.6	330.18	328.00	10.1	10,983	0.09%
2024/04/09	10	331.66	3.1	333.42	334.00	6.9	10,950	0.06%
2024/04/08	26.5	339.54	203.2	335.99	334.00	-176.6	10,910	-1.62%	大賣/鉅額交易
2024/04/03	5.3	333.52	78.6	334.03	332.00	-73.3	10,795	-0.68%
2024/04/02	8.5	333.62	249.8	338.23	338.00	-241.3	10,773	-2.24%	大賣/鉅額交易
2024/04/01	14.5	338.88	28	341.26	334.50	-13.5	10,704	-0.13%
2024/03/29	342.9	349.12	20	346.42	341.00	322.9	10,582	3.05%	大買/鉅額交易
2024/03/28	19.2	342.51	380.9	342.96	342.50	-361.7	10,405	-3.48%	大賣/鉅額交易
2024/03/27	26.2	342.38	22.7	343.83	341.50	3.5	10,303	0.03%
2024/03/26	27.4	345.82	102.3	346.11	343.50	-74.9	10,120	-0.74%	大賣/
2024/03/25	476.5	359.16	57	355.20	352.50	419.5	9,830	4.27%	大買/鉅額交易
2024/03/22	305.7	353.20	157.1	355.87	358.00	148.5	9,577	1.55%	大買/大賣/鉅額交易
2024/03/21	11.2	330.79	66.9	332.55	338.00	-55.7	8,616	-0.65%
2024/03/20	4.8	317.39	6.5	317.55	316.00	-1.7	8,247	-0.02%
2024/03/19	20.6	320.37	71	318.36	320.00	-50.4	8,104	-0.62%
2024/03/18	4.2	304.64	2.1	304.74	306.00	2.2	7,874	0.03%
2024/03/15	12.4	304.77	7.7	304.19	303.00	4.7	7,937	0.06%
2024/03/14	6.5	311.72	14.2	311.25	310.50	-7.7	7,801	-0.10%
2024/03/13	12.9	314.49	10.8	314.93	314.50	2.1	7,698	0.03%
2024/03/12	8.8	311.97	11.3	313.78	312.50	-2.5	7,540	-0.03%
2024/03/11	23.4	307.85	7.4	309.04	308.00	16	7,417	0.22%
2024/03/08	44.5	311.41	97.1	309.08	312.00	-52.6	7,338	-0.72%
2024/03/07	11.4	297.72	25.3	297.95	297.00	-13.9	6,824	-0.20%
2024/03/06	3.2	295.09	34.4	294.96	295.00	-31.2	6,725	-0.46%
2024/03/05	40	290.66	8.9	291.61	290.50	31.1	6,720	0.46%
2024/03/04	17.5	295.31	16.9	296.07	293.50	0.5	6,654	0.01%
2024/03/01	6.4	293.20	1	294.00	293.50	5.4	6,504	0.08%
2024/02/29	3	290.72	8.1	293.01	294.50	-5.1	6,488	-0.08%
2024/02/27	15.6	289.78	4	291.00	289.00	11.6	6,458	0.18%
2024/02/26	0.1	293.00	3	293.33	295.00	-2.9	6,412	-0.05%
2024/02/23	9.5	293.44	25	293.76	292.50	-15.5	6,404	-0.24%
2024/02/22	1.3	293.29	14.1	292.29	293.50	-12.9	6,351	-0.20%
2024/02/21	15.4	289.92	2	290.25	291.00	13.4	6,340	0.21%
2024/02/20	13.3	292.76	8.3	292.61	292.50	5	6,320	0.08%
2024/02/19	38.2	292.33	6.3	293.73	292.00	31.9	6,335	0.50%
2024/02/16	8.9	289.46	24.4	290.97	291.50	-15.6	6,385	-0.24%
2024/02/15	30.4	286.10	22.2	289.90	284.50	8.2	6,357	0.13%
2024/02/05	2.4	288.14	1.1	288.00	287.50	1.3	6,132	0.02%
2024/02/02	7.5	286.84	17.7	287.19	286.00	-10.2	6,115	-0.17%
2024/02/01	26.1	284.10	14.2	284.03	285.00	11.9	6,110	0.20%
2024/01/31	23.7	281.81	0.3	281.00	280.00	23.4	6,117	0.38%
2024/01/30	14.7	287.33	0.3	287.50	286.00	14.5	5,976	0.24%
2024/01/29	0.7	290.85	17.5	292.11	293.00	-16.7	6,004	-0.28%
2024/01/26	7.5	287.96	21.4	286.55	287.50	-13.9	6,080	-0.23%
2024/01/25	37	284.95	7.6	286.39	284.00	29.4	6,156	0.48%
2024/01/24	19.6	291.56	4	291.50	289.00	15.6	6,165	0.25%
2024/01/23	7.3	292.92	13.5	292.60	293.50	-6.3	6,207	-0.10%
2024/01/22	16.6	290.34	19.2	290.36	291.00	-2.6	6,166	-0.04%
2024/01/19	8.6	282.44	34.5	282.55	285.00	-25.9	6,104	-0.42%
2024/01/18	21	278.10	3	279.33	277.00	18	6,107	0.29%
2024/01/17	60.3	281.69	3	281.00	279.50	57.3	6,057	0.95%
2024/01/16	32	289.37	1.3	289.35	289.50	30.7	5,892	0.52%
2024/01/15	5.9	294.63	9	296.33	295.50	-3.2	5,752	-0.05%
2024/01/12	9.3	293.77	1	294.00	293.50	8.3	5,865	0.14%
2024/01/11	10.6	292.61	4	293.75	293.00	6.6	5,862	0.11%
2024/01/10	24.7	290.87	1	292.00	291.00	23.7	5,843	0.41%
2024/01/09	47.2	299.83	0	297.50	295.50	47.1	5,702	0.83%
2024/01/08	0.4	307.36	8	308.00	306.00	-7.7	5,582	-0.14%
2024/01/05	1	304.00	4.5	305.33	304.50	-3.5	5,659	-0.06%
2024/01/04	1	305.43	4.1	304.42	304.00	-3.1	5,688	-0.05%
2024/01/03	19.2	303.96	4	305.62	304.50	15.2	5,779	0.26%
2024/01/02	7.5	310.17	7.9	310.16	310.00	-0.4	5,754	-0.01%
2023/12/29	5	312.59	12.9	312.82	313.50	-7.8	5,791	-0.14%
2023/12/28	1.1	313.97	2.8	314.19	313.00	-1.7	5,826	-0.03%
2023/12/27	10.1	312.69	2.7	312.64	313.00	7.4	5,883	0.13%
2023/12/26	44.2	309.07	41.9	310.37	310.50	2.3	5,907	0.04%
2023/12/25	0.2	307.99	8	306.94	306.50	-7.8	5,903	-0.13%
2023/12/22	0	307.00	1.1	307.87	305.50	-1.1	6,004	-0.02%
2023/12/21	7.3	303.63	2	304.25	303.50	5.3	6,072	0.09%
2023/12/20	4.1	306.12	7	306.00	305.50	-2.9	6,150	-0.05%
2023/12/19	15.2	304.07	1	302.50	302.50	14.2	6,138	0.23%
2023/12/18	9.6	308.75	2	308.00	307.00	7.6	6,178	0.12%
2023/12/15	3.5	314.75	31.9	314.88	313.00	-28.4	6,146	-0.46%
2023/12/14	5.3	305.53	6.1	305.25	305.50	-0.8	6,008	-0.01%
2023/12/13	5.3	301.53	2.1	301.58	303.00	3.2	6,011	0.05%
2023/12/12	25.7	302.81	3	300.67	301.00	22.7	5,999	0.38%
2023/12/11	8.3	310.46	0.1	312.50	310.50	8.2	5,934	0.14%
2023/12/08	2.1	312.50	8.2	312.89	312.50	-6.1	5,941	-0.10%
2023/12/07	1.4	311.72	1	311.00	311.00	0.4	5,973	0.01%
2023/12/06	0.6	311.56	2.2	313.37	310.00	-1.7	6,025	-0.03%
2023/12/05	20.2	311.48	1	313.00	310.50	19.2	6,011	0.32%
2023/12/04	0.3	319.95	1.1	320.42	320.50	-0.9	5,951	-0.01%
2023/12/01	2	319.00	3.8	316.46	319.50	-1.8	6,001	-0.03%
2023/11/30	0.2	315.71	2	318.00	316.50	-1.8	5,996	-0.03%
2023/11/29	12.2	319.44	3.2	322.21	317.00	9	5,930	0.15%
2023/11/28	2	318.48	10.2	319.06	318.50	-8.2	5,893	-0.14%
2023/11/27	2.2	316.88	1.2	316.21	314.50	0.9	5,879	0.02%
2023/11/24	7.2	318.26	10.9	317.06	316.50	-3.7	5,880	-0.06%
2023/11/22	5.3	307.58	1.1	308.11	307.50	4.2	5,845	0.07%
2023/11/21	2.2	310.38	13.1	309.27	310.50	-10.9	5,871	-0.18%
2023/11/20	1.1	303.69	3.2	306.52	306.00	-2.1	5,912	-0.04%
2023/11/17	2.2	306.73	0.4	307.00	305.00	1.8	5,912	0.03%
2023/11/16	5.3	305.03	2	304.25	305.00	3.3	5,923	0.06%
2023/11/15	2.1	307.26	20.5	307.99	306.50	-18.5	5,902	-0.31%
2023/11/14	2.8	298.33	2.2	298.88	299.50	0.6	5,918	0.01%
2023/11/13	7.7	299.74	2.2	302.55	299.50	5.5	5,947	0.09%
2023/11/10	0.2	303.28	4.2	302.43	303.50	-4	5,980	-0.07%
2023/11/09	21.2	302.13	5	302.60	302.00	16.2	6,035	0.27%
2023/11/08	0.2	301.68	3.1	300.73	301.00	-2.9	6,034	-0.05%
2023/11/07	2.2	305.59	0	0.00	306.00	2.2	6,042	0.04%
2023/11/06	7.6	309.18	22.4	309.94	308.00	-14.7	6,106	-0.24%
2023/11/03	2	304.00	19.1	303.30	304.00	-17.1	6,010	-0.28%
2023/11/02	16.2	297.42	31.3	297.70	298.50	-15.2	5,943	-0.26%
2023/11/01	29.6	286.24	2.1	286.52	287.00	27.5	5,924	0.46%
2023/10/31	23.1	292.79	3	292.67	290.50	20.1	5,931	0.34%
2023/10/30	2.4	294.34	1.2	296.49	295.00	1.2	6,209	0.02%
2023/10/27	11.1	297.44	7.4	296.84	295.00	3.7	6,405	0.06%
2023/10/26	12.8	299.68	2.8	300.04	298.00	10	6,666	0.15%
2023/10/25	2	305.60	6.4	306.01	305.50	-4.4	6,654	-0.07%
2023/10/24	9	307.93	0	310.00	308.00	9	6,595	0.14%
2023/10/23	2	310.74	1.1	310.57	309.50	1	6,543	0.01%
2023/10/20	29.1	309.85	1.5	311.00	309.00	27.6	6,628	0.42%
2023/10/19	13.6	314.13	11.5	314.98	317.50	2.1	6,545	0.03%
2023/10/18	18.9	318.64	0	320.50	317.50	18.8	6,589	0.29%
2023/10/17	11.3	323.59	0	0.00	321.50	11.3	6,551	0.17%
2023/10/16	6.6	325.31	1.1	325.17	325.00	5.5	6,623	0.08%
2023/10/13	15.4	329.45	5.2	329.74	328.50	10.2	6,669	0.15%
2023/10/12	2.2	336.31	2	336.00	336.00	0.2	6,647	0.00%
2023/10/11	4	339.61	4.2	338.68	338.50	-0.2	6,721	0.00%
2023/10/06	0.2	338.56	1	339.00	337.50	-0.8	6,828	-0.01%
2023/10/05	1.4	340.66	4.9	338.92	338.00	-3.4	6,899	-0.05%
2023/10/04	4.1	331.79	3.1	331.92	333.00	1	6,942	0.01%
2023/10/03	2.2	337.18	7.1	338.92	336.50	-4.8	6,933	-0.07%
2023/10/02	2.2	335.53	15.5	333.57	335.50	-13.3	6,932	-0.19%
2023/09/28	2.3	325.48	2	329.50	324.50	0.3	7,020	0.00%
2023/09/27	6.2	323.24	7.1	323.00	323.00	-0.8	7,075	-0.01%
2023/09/26	18.5	329.12	1	327.50	326.50	17.5	7,120	0.25%
2023/09/25	0.1	335.03	4.1	335.37	336.50	-3.9	7,247	-0.05%
2023/09/22	1.2	326.61	7.2	325.43	328.50	-6	7,260	-0.08%
2023/09/21	5.7	322.27	4	324.88	325.00	1.7	7,321	0.02%
2023/09/20	1.4	330.31	0	333.50	330.50	1.4	7,280	0.02%
2023/09/19	5.2	330.53	18.2	330.86	330.50	-13	7,372	-0.18%
2023/09/18	22.4	331.75	3.5	334.93	330.50	18.9	7,598	0.25%
2023/09/15	0.1	341.00	5.7	339.32	340.00	-5.6	7,762	-0.07%
2023/09/14	0.1	338.50	8.1	337.94	338.00	-8.1	7,877	-0.10%
2023/09/13	0.8	330.22	0.7	331.00	331.50	0.2	8,001	0.00%
2023/09/12	0.3	332.38	1.1	331.27	332.50	-0.8	8,360	-0.01%
2023/09/11	24.4	335.82	0.6	332.25	331.50	23.8	8,651	0.27%
2023/09/08	3.4	341.23	0	0.00	340.00	3.4	8,860	0.04%
2023/09/07	2.1	343.28	1	346.50	343.00	1.1	9,100	0.01%
2023/09/06	3.1	347.31	0	0.00	345.00	3.1	9,296	0.03%
2023/09/05	0	347.50	7	347.57	348.50	-7	9,306	-0.08%
2023/09/04	5.5	345.35	5.1	344.80	346.00	0.4	9,405	0.00%
2023/09/01	3.1	347.42	5	346.51	346.00	-1.9	9,557	-0.02%
2023/08/31	0	346.50	0	0.00	346.00	0	9,592	0.00%
2023/08/30	1	349.99	5.5	348.98	346.50	-4.4	9,628	-0.05%
2023/08/29	0.1	344.02	0	0.00	346.50	0.1	9,712	0.00%
2023/08/28	6.4	340.94	0.1	342.28	342.50	6.3	9,696	0.07%
2023/08/25	4.9	346.52	10.5	350.33	345.50	-5.6	9,795	-0.06%
2023/08/24	0.4	353.00	2.2	354.10	357.00	-1.8	9,803	-0.02%
2023/08/23	2.6	349.07	0	348.50	348.00	2.5	9,787	0.03%
2023/08/22	0.5	349.00	12.4	346.07	349.50	-11.9	9,963	-0.12%
2023/08/21	0	342.50	2.1	342.55	343.00	-2.1	10,001	-0.02%
2023/08/18	24.1	340.38	3	337.83	341.50	21.1	9,988	0.21%
2023/08/17	3.3	345.74	2.2	348.36	348.00	1.1	9,892	0.01%
2023/08/16	0.4	349.93	2	349.25	350.00	-1.6	9,820	-0.02%
2023/08/15	2.3	354.83	9	355.72	351.50	-6.7	9,831	-0.07%
2023/08/14	11.6	349.55	2.1	349.67	350.50	9.5	9,822	0.10%
2023/08/11	0.1	355.27	2.3	356.57	357.00	-2.2	9,848	-0.02%
2023/08/10	8	350.19	1.2	347.17	351.50	6.8	9,791	0.07%
2023/08/09	1.3	356.38	3	358.00	357.50	-1.8	9,727	-0.02%
2023/08/08	1.2	362.65	3.2	359.91	360.50	-2	9,738	-0.02%
2023/08/07	4.3	367.37	1.4	367.57	363.50	2.9	9,713	0.03%
2023/08/04	6	358.92	11	361.09	361.50	-5	9,620	-0.05%
2023/08/02	20.5	369.25	10.1	368.95	361.00	10.4	9,505	0.11%
2023/08/01	12.1	372.54	2.1	370.98	372.50	10	9,159	0.11%
2023/07/31	24.3	372.38	79.3	375.70	365.50	-55	8,946	-0.61%
2023/07/28	23.2	366.05	2.5	359.96	366.50	20.7	8,651	0.24%
2023/07/27	2.4	361.72	13.4	358.82	358.50	-11	8,573	-0.13%
2023/07/26	0.5	362.97	24	362.02	360.50	-23.5	8,666	-0.27%
2023/07/25	58.1	368.17	2.5	366.72	364.00	55.6	8,722	0.64%
2023/07/24	4	356.38	1.3	360.55	361.00	2.7	8,664	0.03%
2023/07/21	5	359.90	2	354.53	359.50	3	8,724	0.03%
2023/07/20	0.1	358.00	2.1	357.12	356.50	-2	8,725	-0.02%
2023/07/19	13.4	359.64	7.1	359.98	357.00	6.3	8,726	0.07%
2023/07/18	1.2	369.44	11	366.01	365.50	-9.9	8,706	-0.11%
2023/07/17	1.9	368.10	3	368.33	368.50	-1.1	8,665	-0.01%
2023/07/14	5.2	366.91	12	364.54	368.00	-6.8	8,671	-0.08%
2023/07/13	18.2	373.99	24.8	377.13	370.50	-6.7	8,592	-0.08%
2023/07/12	5.5	363.26	6	363.92	363.00	-0.6	8,481	-0.01%
2023/07/11	12.8	360.69	6.1	360.13	359.50	6.6	8,712	0.08%
2023/07/10	2.3	349.20	0.1	348.50	348.50	2.2	8,663	0.03%
2023/07/07	2.1	347.96	5.1	349.41	348.00	-2.9	8,645	-0.03%
2023/07/06	10.5	356.74	1	358.00	354.00	9.5	8,604	0.11%
2023/07/05	6	365.17	14.9	365.45	366.00	-8.9	8,456	-0.10%
2023/07/04	3.5	363.57	8.1	365.15	367.00	-4.5	8,386	-0.05%
2023/07/03	17.4	352.86	16.8	359.06	362.50	0.6	8,333	0.01%
2023/06/30	2.4	340.44	6	342.67	344.50	-3.6	8,191	-0.04%
2023/06/29	6.9	351.06	4.3	351.75	349.50	2.6	8,124	0.03%
2023/06/28	3	349.33	3	347.00	347.00	0	8,085	0.00%
2023/06/27	8.5	348.83	9.4	347.38	345.00	-0.9	8,099	-0.01%
2023/06/26	21.1	348.62	7.2	350.83	348.00	13.9	8,031	0.17%
2023/06/21	10.5	364.11	10	364.45	364.00	0.5	7,849	0.01%
2023/06/20	6.4	371.41	2.6	371.00	369.00	3.8	7,663	0.05%
2023/06/19	6.1	367.58	11.3	370.32	375.50	-5.2	7,520	-0.07%
2023/06/16	28.6	378.08	22.6	376.13	371.50	6	7,356	0.08%
2023/06/15	22.1	366.80	18.5	366.64	370.00	3.7	6,961	0.05%
2023/06/14	12.2	351.85	7	351.38	353.00	5.1	6,673	0.08%
2023/06/13	7.1	344.80	12.4	342.77	343.00	-5.3	6,422	-0.08%
2023/06/12	40	337.36	26.3	336.43	336.00	13.8	6,199	0.22%
2023/06/09	9	323.83	13.5	324.57	323.00	-4.5	6,062	-0.07%
2023/06/08	20.1	328.11	3.1	329.22	325.00	16.9	6,008	0.28%
2023/06/07	24.8	327.61	10	326.02	328.50	14.8	5,959	0.25%
2023/06/06	1	317.00	0	317.00	316.00	1	5,807	0.02%
2023/06/05	0	318.50	5.1	318.99	319.50	-5	5,826	-0.09%
2023/06/02	4.2	312.63	5	313.70	315.00	-0.8	5,989	-0.01%
2023/06/01	0	0.00	0.3	316.97	316.50	-0.3	5,949	-0.01%
2023/05/31	0	0.00	3.2	316.51	316.50	-3.2	5,947	-0.05%
2023/05/30	2	315.00	1	314.00	314.00	1	5,850	0.02%
2023/05/29	9.5	319.29	25.2	319.32	315.50	-15.7	5,880	-0.27%
2023/05/26	35	314.72	19.6	314.41	318.00	15.4	5,899	0.26%
2023/05/25	0	0.00	2.2	307.90	308.00	-2.2	5,791	-0.04%
2023/05/24	0.2	303.48	1	303.50	305.00	-0.8	5,783	-0.01%
2023/05/23	3.1	302.22	4	302.50	302.50	-0.9	5,777	-0.02%
2023/05/22	1	302.51	3	304.83	305.50	-2	5,764	-0.03%
2023/05/19	3.1	306.63	4.1	306.04	306.50	-1	5,779	-0.02%
2023/05/18	0	0.00	8.3	307.57	306.50	-8.3	5,779	-0.14%
2023/05/17	0	0.00	6	305.00	305.00	-6	5,729	-0.11%
2023/05/16	1	298.51	0.1	301.50	300.50	1	5,684	0.02%
2023/05/15	1	297.00	1	300.50	300.50	0	5,704	0.00%
2023/05/12	1.1	298.46	1.6	298.94	297.50	-0.5	5,716	-0.01%
2023/05/11	1.1	298.46	1.6	298.94	297.00	-0.5	5,780	-0.01%
2023/05/10	3.1	301.32	1	303.50	301.50	2.1	5,829	0.04%
2023/05/09	0	304.00	0.1	304.00	304.00	-0.1	5,846	0.00%
2023/05/08	1	302.55	3	305.50	305.50	-2	5,872	-0.03%
2023/05/05	6	302.00	0	0.00	303.00	6	5,953	0.10%
2023/05/04	4	301.38	7.2	302.73	304.00	-3.2	6,033	-0.05%
2023/05/03	0.4	299.30	5	298.50	298.50	-4.7	6,051	-0.08%
2023/05/02	6	296.75	0	0.00	298.00	6	6,157	0.10%
2023/04/28	0.1	298.50	0.3	299.15	300.00	-0.2	6,268	0.00%
2023/04/27	1	298.50	6	296.92	295.50	-5	6,235	-0.08%
2023/04/26	9.3	291.74	0.1	295.75	294.00	9.2	6,241	0.15%
2023/04/25	1.2	296.75	0	0.00	297.00	1.2	6,177	0.02%
2023/04/24	0	302.03	0.1	302.00	302.50	0	6,173	0.00%
2023/04/21	3.1	302.91	1	302.50	303.00	2.1	6,200	0.03%
2023/04/20	1	305.51	1.1	309.91	306.50	-0.1	6,150	0.00%
2023/04/19	2.2	306.14	2	305.00	305.50	0.2	6,182	0.00%
2023/04/18	3.8	308.59	2.1	310.05	307.50	1.7	6,219	0.03%
2023/04/17	6.7	309.54	3.2	310.58	310.00	3.5	6,239	0.06%
2023/04/14	25.7	313.93	37.6	313.30	314.50	-11.8	6,200	-0.19%
2023/04/13	3.4	299.80	2.3	299.50	300.50	1	5,923	0.02%
2023/04/12	6	299.25	7.4	299.32	298.50	-1.4	5,907	-0.02%
2023/04/11	2.2	296.21	1.3	298.29	299.00	0.9	5,890	0.01%
2023/04/07	1.2	293.67	0	0.00	294.00	1.2	5,841	0.02%
2023/04/06	2.2	294.78	1	296.00	294.50	1.2	5,812	0.02%
2023/03/31	0	0.00	2.1	300.88	301.00	-2.1	5,773	-0.04%
2023/03/30	1	294.50	0	0.00	295.50	1	5,729	0.02%
2023/03/29	1.4	295.61	2	295.75	295.50	-0.6	5,736	-0.01%
2023/03/28	3	301.50	6	299.33	298.50	-3	5,722	-0.05%
2023/03/27	0	298.50	2	299.48	300.00	-2	5,663	-0.04%
2023/03/24	2	301.00	28.3	299.27	300.50	-26.3	5,686	-0.46%
2023/03/23	0.1	294.99	0.5	293.89	294.50	-0.4	5,641	-0.01%
2023/03/22	1	296.43	6	295.25	295.00	-5	5,693	-0.09%
2023/03/21	4	292.13	3.5	293.36	293.00	0.5	5,745	0.01%
2023/03/20	1	286.51	0	0.00	287.50	1	5,733	0.02%
2023/03/17	1.1	286.60	2	287.75	286.50	-0.9	5,758	-0.02%
2023/03/16	2.2	285.51	0.3	286.80	286.50	2	5,757	0.03%
2023/03/15	1	288.52	1.5	290.23	289.00	-0.5	5,803	-0.01%
2023/03/14	10.2	285.80	2	285.76	285.00	8.2	5,821	0.14%
2023/03/13	1	287.00	4.2	290.31	292.00	-3.1	5,739	-0.05%
2023/03/10	12.1	289.92	0.2	290.00	290.00	11.9	5,743	0.21%
2023/03/09	7.1	295.95	2.1	295.86	295.50	5	5,756	0.09%
2023/03/08	5.4	298.66	0.2	298.04	298.50	5.2	5,826	0.09%
2023/03/07	5.6	303.35	18.5	301.43	301.50	-12.9	5,820	-0.22%
2023/03/06	0	290.50	6	291.42	290.00	-6	5,662	-0.11%
2023/03/03	2.2	288.56	0	0.00	288.00	2.2	5,664	0.04%
2023/03/02	2.1	286.59	2	289.50	289.50	0.1	5,714	0.00%
2023/03/01	0.5	286.17	3.1	288.89	289.50	-2.6	5,716	-0.05%
2023/02/24	6.1	287.86	2	290.00	286.50	4.1	5,699	0.07%
2023/02/23	12.3	291.19	0	0.00	290.00	12.3	5,649	0.22%
2023/02/22	11.4	291.06	0	0.00	290.00	11.4	5,588	0.20%
2023/02/21	1.1	296.14	2	296.99	297.50	-0.9	5,550	-0.02%
2023/02/20	3.1	294.68	1	295.00	295.00	2.1	5,656	0.04%
2023/02/17	3.1	293.05	3.2	294.53	294.50	-0.1	5,784	0.00%
2023/02/16	4.1	298.22	5.1	298.06	299.00	-1	5,823	-0.02%
2023/02/15	0	0.00	1	293.00	293.00	-1	5,936	-0.02%
2023/02/13	0	294.03	2	292.00	294.00	-2	5,943	-0.03%
2023/02/10	2	293.50	1.8	294.42	294.00	0.2	5,965	0.00%
2023/02/09	2.8	290.99	1	292.50	292.00	1.8	5,975	0.03%
2023/02/08	8.4	296.00	0	0.00	296.00	8.4	5,896	0.14%
2023/02/07	4.4	295.89	2.2	298.47	296.00	2.3	5,855	0.04%
2023/02/06	1.3	297.96	1	298.01	297.00	0.3	5,927	0.01%
2023/02/03	5	300.10	11.6	300.45	301.50	-6.6	5,966	-0.11%
2023/02/02	2.2	296.59	13.2	297.39	298.00	-10.9	5,943	-0.18%
2023/02/01	2	291.76	8.2	292.19	294.50	-6.1	5,918	-0.10%
2023/01/31	0.1	288.06	4	290.75	289.00	-3.9	5,901	-0.07%
2023/01/30	5.9	288.81	11	288.55	288.50	-5.1	5,870	-0.09%
2023/01/17	6.1	286.34	8.1	286.43	286.00	-1.9	5,796	-0.03%
2023/01/16	1	283.00	14.2	282.75	281.50	-13.2	5,822	-0.23%
2023/01/13	0	279.50	10.4	278.55	277.50	-10.4	5,821	-0.18%
2023/01/12	10.6	279.69	0	0.00	277.00	10.6	5,840	0.18%
2023/01/11	0	285.50	0.5	284.67	286.00	-0.5	5,798	-0.01%
2023/01/10	1	282.05	0.3	284.80	283.50	0.8	5,843	0.01%
2023/01/09	0	278.00	20.3	281.14	283.00	-20.3	5,912	-0.34%
2023/01/06	30.8	273.37	2.5	274.50	272.00	28.3	5,888	0.48%
2023/01/05	4.2	280.25	3	282.33	278.50	1.2	5,870	0.02%
2023/01/04	2.4	285.47	1	288.00	284.00	1.4	5,910	0.02%
2023/01/03	2	285.77	1	285.50	285.50	1	6,007	0.02%
2022/12/30	1.1	287.04	21.4	287.27	286.50	-20.3	6,022	-0.34%
2022/12/29	1.1	280.95	1.1	279.14	281.00	0	6,145	0.00%
2022/12/28	0.2	280.15	2	278.50	282.50	-1.8	6,219	-0.03%
2022/12/27	2	285.00	0.3	285.00	284.00	1.7	6,224	0.03%
2022/12/23	2.1	279.82	2	282.25	281.00	0.1	6,314	0.00%
2022/12/22	1	284.00	0.2	286.69	286.50	0.8	6,337	0.01%
2022/12/21	17	284.71	6.1	283.51	283.50	10.9	6,394	0.17%
2022/12/20	10.7	285.88	1	291.50	283.00	9.7	6,408	0.15%
2022/12/19	7.5	289.56	0	0.00	290.00	7.5	6,432	0.12%
2022/12/16	5.3	290.54	1	291.50	291.00	4.3	6,428	0.07%
2022/12/15	0.1	294.02	0.1	295.00	295.50	0.1	6,382	0.00%
2022/12/14	2	291.01	11.3	292.45	295.50	-9.3	6,367	-0.15%
2022/12/13	4.1	295.19	0	295.50	291.50	4	6,326	0.06%
2022/12/12	1.1	290.14	0	0.00	293.50	1.1	6,268	0.02%
2022/12/09	1.1	294.49	1	296.00	294.50	0.1	6,337	0.00%
2022/12/08	0.3	290.90	6.2	292.69	294.50	-5.9	6,341	-0.09%
2022/12/07	15.3	295.01	7.1	294.42	294.50	8.2	6,355	0.13%
2022/12/06	3	300.00	5.3	300.43	301.00	-2.3	6,334	-0.04%
2022/12/05	1	303.00	0	0.00	302.50	1	6,325	0.02%
2022/12/02	1	304.49	3	304.00	305.00	-2	6,404	-0.03%
2022/12/01	2.3	304.51	19.3	305.19	305.00	-17	6,403	-0.27%
2022/11/30	11	298.59	3.3	299.34	302.00	7.8	6,349	0.12%
2022/11/29	1	297.99	2.4	295.15	298.00	-1.4	6,266	-0.02%
2022/11/28	4.2	294.62	1.6	293.31	293.00	2.6	6,246	0.04%
2022/11/25	4.1	302.83	4.2	302.88	302.00	-0.1	6,239	0.00%
2022/11/24	19.2	298.40	4.8	298.93	302.00	14.3	6,203	0.23%
2022/11/23	4.1	296.46	9	295.77	295.50	-4.8	6,181	-0.08%
2022/11/22	6	288.92	10	292.05	293.50	-4	6,208	-0.06%
2022/11/21	1	295.35	6.1	295.45	293.50	-5	6,198	-0.08%
2022/11/18	12.1	293.53	2	294.75	293.00	10.1	6,158	0.16%
2022/11/17	3	291.48	3.3	289.57	292.00	-0.3	6,157	0.00%
2022/11/16	0.1	288.39	31.9	292.76	288.50	-31.8	6,191	-0.51%
2022/11/15	5.1	291.00	30	286.75	293.00	-24.9	6,108	-0.41%
2022/11/14	0.4	284.93	37.4	285.44	285.50	-36.9	5,980	-0.62%
2022/11/11	41.3	282.96	17.5	282.40	283.50	23.8	5,919	0.40%
2022/11/10	1	270.00	0	0.00	271.00	1	5,787	0.02%
2022/11/09	0	0.00	2.1	273.52	274.00	-2.1	5,787	-0.04%
2022/11/08	0	0.00	19	273.50	274.00	-19	5,811	-0.33%
2022/11/07	0	0.00	1.2	270.66	273.00	-1.2	5,827	-0.02%
2022/11/04	4	267.50	6.2	268.78	269.50	-2.2	5,873	-0.04%
2022/11/03	0.2	266.13	19	265.53	267.00	-18.8	5,942	-0.32%
2022/11/02	21.2	269.28	8.6	268.97	268.50	12.6	5,982	0.21%
2022/11/01	0	0.00	1.1	259.10	261.00	-1.1	5,890	-0.02%
2022/10/31	6.1	258.08	1	262.00	257.50	5.1	5,861	0.09%
2022/10/28	22.2	257.75	26	259.88	258.00	-3.8	5,930	-0.06%
2022/10/27	1.1	259.10	32.1	259.98	258.00	-31	5,946	-0.52%
2022/10/26	31.3	255.96	10.2	255.52	256.00	21.1	6,026	0.35%
2022/10/25	39.9	257.93	1	257.00	259.50	38.9	5,989	0.65%
2022/10/24	0	268.50	10	267.50	268.50	-10	5,924	-0.17%
2022/10/21	0	270.00	2.3	269.77	267.00	-2.3	6,001	-0.04%
2022/10/20	1.4	263.86	2	263.50	265.50	-0.6	5,987	-0.01%
2022/10/19	2.1	269.23	3.2	268.17	268.00	-1.1	5,926	-0.02%
2022/10/18	3.2	271.44	4.1	271.60	272.50	-0.9	5,938	-0.02%
2022/10/17	3.2	266.61	3.2	269.91	268.50	0	5,911	0.00%
2022/10/14	17.2	271.46	1	269.98	266.00	16.2	5,871	0.28%
2022/10/13	4.3	265.19	0.2	266.13	268.00	4.1	5,867	0.07%
2022/10/12	1	265.05	6.5	269.43	272.00	-5.4	5,811	-0.09%
2022/10/11	12.4	263.37	5.4	264.09	264.50	7	5,770	0.12%
2022/10/07	0	277.50	2.2	277.45	275.00	-2.2	5,720	-0.04%
2022/10/06	23.1	273.18	17.4	276.81	278.50	5.7	5,778	0.10%
2022/10/05	1	266.50	21.5	268.80	269.50	-20.5	5,777	-0.35%
2022/10/04	7	255.86	7.2	255.57	258.50	-0.2	5,738	0.00%
2022/10/03	3	251.17	1	252.00	252.00	2	5,734	0.03%
2022/09/30	2	248.75	1	250.50	253.00	1	5,806	0.02%
2022/09/29	2.3	252.09	15.2	253.47	252.50	-12.9	5,831	-0.22%
2022/09/28	6.3	255.00	0	0.00	252.00	6.3	5,843	0.11%
2022/09/27	0.2	261.33	0.1	261.50	262.00	0.1	5,842	0.00%
2022/09/26	11.1	260.00	0	0.00	260.50	11.1	5,877	0.19%
2022/09/23	4	266.88	4.1	267.77	266.50	0	5,917	0.00%
2022/09/22	1.2	263.09	1.2	267.08	270.00	0	5,978	0.00%
2022/09/21	8	268.13	1	267.00	267.00	7	6,024	0.12%
2022/09/20	0.2	270.00	1.3	270.55	271.00	-1.1	6,062	-0.02%
2022/09/19	0.1	267.50	2.2	267.53	269.00	-2.1	6,091	-0.03%
2022/09/16	3.2	266.03	0	267.50	264.50	3.2	6,157	0.05%
2022/09/15	0.3	270.14	1	270.97	270.50	-0.8	6,167	-0.01%
2022/09/14	1.3	264.50	2.7	269.11	268.00	-1.4	6,154	-0.02%
2022/09/13	2.6	270.13	0	0.00	269.00	2.6	6,135	0.04%
2022/09/12	0	0.00	2.6	270.03	270.00	-2.6	6,119	-0.04%
2022/09/08	1	267.00	3.4	264.53	268.00	-2.4	6,155	-0.04%
2022/09/07	1.2	255.04	0	254.93	257.00	1.1	6,129	0.02%
2022/09/06	0	258.00	1	257.50	257.50	-1	6,134	-0.02%
2022/09/02	2.1	255.26	1	255.50	255.00	1.1	6,164	0.02%
2022/09/01	8.4	256.21	0	0.00	258.50	8.4	6,131	0.14%
2022/08/31	2.1	260.55	2	262.75	263.00	0.1	6,065	0.00%
2022/08/30	0.6	264.00	0	0.00	264.00	0.6	6,027	0.01%
2022/08/29	4.3	261.76	1	261.00	262.50	3.3	6,025	0.05%
2022/08/25	0	0.00	0	268.50	268.00	0	5,937	0.00%
2022/08/24	3	267.67	1.3	268.24	267.00	1.7	5,926	0.03%
2022/08/22	0	272.50	0	0.00	269.50	0	5,968	0.00%
2022/08/19	1	270.51	0	0.00	272.50	1	5,988	0.02%
2022/08/18	0	270.83	1.3	271.78	272.50	-1.3	5,984	-0.02%
2022/08/17	0.1	272.50	3.2	272.14	272.50	-3.1	6,006	-0.05%
2022/08/16	1	272.99	2.2	272.00	272.50	-1.2	5,963	-0.02%
2022/08/15	0	0.00	2.5	272.50	274.00	-2.5	5,951	-0.04%
2022/08/12	4.1	266.94	1.2	268.00	267.00	2.9	5,913	0.05%
2022/08/11	1	271.95	2.7	269.49	272.50	-1.6	5,864	-0.03%
2022/08/10	2.1	267.54	5.1	270.08	272.00	-3	5,811	-0.05%
2022/08/09	0.1	262.00	0.2	265.00	265.00	-0.1	5,751	0.00%
2022/08/08	0	263.00	1	264.50	264.50	-1	5,692	-0.02%
2022/08/05	0	0.00	0.4	262.55	262.50	-0.4	5,722	-0.01%
2022/08/04	1	259.52	0.2	262.50	261.00	0.9	5,712	0.02%
2022/08/03	0	256.50	2.3	262.02	264.00	-2.2	5,587	-0.04%
2022/08/02	14	253.36	1.3	254.02	258.50	12.7	5,541	0.23%
2022/08/01	11.3	258.01	16	258.44	258.50	-4.7	5,448	-0.09%
2022/07/29	3.1	259.62	1.2	258.18	258.00	1.9	5,489	0.03%
2022/07/28	4	261.38	11.3	261.79	262.00	-7.2	5,405	-0.13%
2022/07/27	1	249.00	4.2	252.27	254.00	-3.2	5,264	-0.06%
2022/07/26	0	248.00	2	250.00	249.00	-2	5,243	-0.04%
2022/07/25	4	250.50	10	247.75	250.50	-6	5,270	-0.11%
2022/07/22	3.2	246.55	4.2	248.57	248.00	-1	5,269	-0.02%
2022/07/21	1	250.00	2.1	249.61	250.00	-1.1	5,285	-0.02%
2022/07/20	0.1	249.00	3.5	250.11	249.00	-3.4	5,328	-0.06%
2022/07/19	11	246.50	11	246.00	246.00	0	5,358	0.00%
2022/07/18	1	247.50	2.2	245.95	245.00	-1.2	5,388	-0.02%
2022/07/15	0.1	241.17	5.8	244.41	245.00	-5.6	5,331	-0.11%
2022/07/14	7.4	240.87	4	239.38	239.50	3.4	5,273	0.06%
2022/07/13	3.3	239.62	4.1	240.24	239.50	-0.8	5,153	-0.02%
2022/07/12	1.1	230.00	1	231.02	231.00	0	5,004	0.00%
2022/07/11	0	0.00	0.1	229.50	229.50	-0.1	4,953	0.00%
2022/07/08	11.2	226.84	18.2	225.16	227.50	-7	4,938	-0.14%
2022/07/07	9	214.50	5.2	222.36	221.00	3.8	4,883	0.08%
2022/07/06	0	214.17	18	221.50	210.50	-18	4,852	-0.37%
2022/07/05	2	223.50	1.1	224.09	220.50	0.9	4,823	0.02%
2022/07/04	18	215.00	0	0.00	219.00	18	4,779	0.38%
2022/07/01	0	221.50	1.7	223.41	221.50	-1.7	4,772	-0.04%
2022/06/30	2.1	221.74	0	224.00	221.50	2	4,734	0.04%
2022/06/29	1.1	227.97	0	0.00	227.50	1.1	4,712	0.02%
2022/06/28	0	235.00	4	236.13	236.00	-4	4,659	-0.08%
2022/06/27	2	240.00	2	236.50	236.50	0	4,642	0.00%
2022/06/24	2	239.00	0	0.00	239.00	2	4,593	0.04%
2022/06/23	4	233.00	4.4	234.02	234.00	-0.4	4,512	-0.01%
2022/06/22	0	228.50	5	227.00	226.50	-5	4,468	-0.11%
2022/06/21	0	0.00	4.9	229.53	232.50	-4.9	4,482	-0.11%
2022/06/20	1	220.00	0.2	221.13	220.00	0.8	4,455	0.02%
2022/06/17	1	224.50	1.4	226.27	227.00	-0.4	4,446	-0.01%
2022/06/16	1.2	230.22	0.2	229.62	227.50	1	4,419	0.02%
2022/06/15	7.3	223.87	0.1	223.50	225.00	7.2	4,488	0.16%
2022/06/14	2.1	227.62	1	227.50	228.50	1.1	4,547	0.02%
2022/06/13	2.3	228.68	2	229.00	228.00	0.3	4,603	0.01%
2022/06/10	0	0.00	2	238.75	237.00	-2	4,633	-0.04%
2022/06/09	2	232.00	1	235.50	235.00	1	4,652	0.02%
2022/06/07	4.5	231.98	0	0.00	233.00	4.5	4,895	0.09%
2022/06/06	0	0.00	0.6	236.77	239.00	-0.6	4,910	-0.01%
2022/06/02	2.1	237.76	1	237.50	236.50	1.1	5,069	0.02%
2022/06/01	0	240.00	0	0.00	241.50	0	5,167	0.00%
2022/05/31	0	239.00	5.2	238.78	241.50	-5.2	5,179	-0.10%
2022/05/30	6	234.17	6.2	237.27	238.50	-0.2	5,154	0.00%
2022/05/27	0	228.00	1.1	230.45	231.50	-1.1	5,161	-0.02%
2022/05/26	0	0.00	1.2	223.50	224.00	-1.2	5,214	-0.02%
2022/05/25	3	221.33	0.8	222.50	222.50	2.2	5,406	0.04%
2022/05/24	0.3	223.14	0.1	225.00	220.00	0.2	5,433	0.00%
2022/05/23	0.3	227.00	0	0.00	225.00	0.3	5,443	0.01%
2022/05/20	0	226.50	2	226.75	226.50	-2	5,468	-0.04%
2022/05/19	3.2	221.71	0	0.00	222.00	3.2	5,431	0.06%
2022/05/18	0.2	228.87	3.2	229.47	231.00	-3	5,396	-0.06%
2022/05/17	1.1	224.59	0	0.00	225.00	1.1	5,392	0.02%
2022/05/13	4	219.13	0	0.00	221.00	4	5,479	0.07%
2022/05/12	1.3	218.29	1.1	219.95	218.50	0.2	5,516	0.00%
2022/05/11	0.9	223.97	1	222.50	223.50	-0.1	5,557	0.00%
2022/05/10	1.2	226.34	2.1	225.58	226.50	-0.9	5,575	-0.02%
2022/05/09	0.1	230.00	3	229.50	230.00	-2.9	5,570	-0.05%
2022/05/06	8.5	233.14	0.2	234.50	234.00	8.3	5,644	0.15%
2022/05/05	4.2	240.91	1.2	241.07	241.00	3	5,662	0.05%
2022/05/04	2.4	242.00	1.1	241.11	241.00	1.3	5,679	0.02%
2022/05/03	1.4	243.03	0	0.00	242.50	1.4	5,723	0.02%
2022/04/29	1	251.00	0.2	250.00	250.00	0.8	5,700	0.01%
2022/04/28	0.1	246.50	0	0.00	246.50	0.1	5,688	0.00%
2022/04/27	1.3	245.28	0.1	246.57	245.00	1.2	5,696	0.02%
2022/04/26	0.3	245.36	1.4	248.67	252.00	-1	5,658	-0.02%
2022/04/25	5.7	237.45	0	0.00	236.50	5.7	5,558	0.10%
2022/04/22	4.3	246.44	1	246.00	246.00	3.3	5,492	0.06%
2022/04/20	1.1	249.02	0	0.00	251.00	1.1	5,559	0.02%
2022/04/19	0.1	249.03	0.1	250.50	247.50	0	5,593	0.00%
2022/04/18	4	247.50	0	249.50	247.50	4	5,687	0.07%
2022/04/15	0.2	250.06	0	0.00	249.50	0.2	5,744	0.00%
2022/04/14	0.2	253.65	0	0.00	253.00	0.2	5,818	0.00%
2022/04/13	0	0.00	0.2	254.00	255.50	-0.2	5,895	0.00%
2022/04/12	1.8	249.50	2	251.50	248.50	-0.2	6,001	0.00%
2022/04/11	0.3	253.23	0.1	252.50	250.50	0.2	6,165	0.00%
2022/04/08	0.1	261.50	0	0.00	261.00	0.1	6,171	0.00%
2022/04/07	1.1	261.41	3	260.50	261.00	-1.9	6,140	-0.03%
2022/04/06	6.2	263.55	0	0.00	263.50	6.2	6,089	0.10%
2022/04/01	0.7	266.31	2.3	266.97	268.50	-1.5	6,052	-0.03%
2022/03/31	1.4	267.87	3	268.50	268.50	-1.6	6,046	-0.03%
2022/03/30	2.1	265.78	9	268.22	268.00	-6.9	6,023	-0.12%
2022/03/29	0.1	264.50	1	265.50	266.00	-0.9	6,009	-0.02%
2022/03/28	1.2	261.33	0.4	260.63	265.00	0.8	5,983	0.01%
2022/03/25	0.2	269.00	1.2	268.42	268.00	-1	5,976	-0.02%
2022/03/24	0.4	266.50	6.1	265.99	266.50	-5.7	5,949	-0.09%
2022/03/23	0.3	263.17	2	263.75	264.50	-1.7	5,966	-0.03%
2022/03/22	0.2	261.50	2	262.50	262.00	-1.8	6,010	-0.03%
2022/03/21	2.3	262.72	2.1	262.51	261.00	0.2	6,015	0.00%
2022/03/18	1.2	256.46	2	261.00	256.00	-0.8	5,994	-0.01%
2022/03/17	1	259.50	2.1	258.38	260.50	-1.1	5,919	-0.02%
2022/03/16	0.1	249.40	0.1	250.00	249.00	0	5,902	0.00%
2022/03/15	2.4	250.97	1.1	252.93	251.50	1.3	5,896	0.02%
2022/03/14	2.4	258.41	1.1	257.54	257.50	1.4	5,859	0.02%
2022/03/11	1.1	260.57	11	261.48	262.00	-10	5,846	-0.17%
2022/03/10	5.3	254.47	10.1	253.75	254.50	-4.8	5,727	-0.08%
2022/03/09	2.2	240.55	1	240.00	241.50	1.2	5,639	0.02%
2022/03/08	11.8	239.08	5	239.00	235.50	6.8	5,627	0.12%
2022/03/07	1.9	247.93	0.1	248.01	247.00	1.8	5,457	0.03%
2022/03/04	3.2	254.99	4	255.50	254.50	-0.8	5,476	-0.02%
2022/03/03	1	255.55	0	0.00	256.00	1	5,476	0.02%
2022/03/02	0.1	255.69	1	256.50	255.00	-0.9	5,469	-0.02%
2022/03/01	2	255.00	2	253.71	256.50	0	5,442	0.00%
2022/02/25	21.1	247.90	3	248.50	246.50	18.1	5,352	0.34%
2022/02/24	4.3	253.93	5.7	254.06	253.50	-1.4	5,188	-0.03%
2022/02/23	0.1	259.73	0	0.00	259.00	0.1	5,124	0.00%
2022/02/22	0.1	256.54	2	256.75	257.00	-1.9	5,131	-0.04%
2022/02/21	0.2	260.56	0.1	260.00	260.00	0.2	5,160	0.00%
2022/02/18	0	261.50	0	262.50	261.50	0	5,237	0.00%
2022/02/17	5.3	260.99	1	262.00	261.00	4.3	5,306	0.08%
2022/02/16	3.2	257.38	2	258.75	258.50	1.2	5,301	0.02%
2022/02/15	7.5	253.39	0	0.00	253.50	7.5	5,291	0.14%
2022/02/14	11.1	257.89	0	261.50	256.00	11.1	5,230	0.21%
2022/02/11	1.7	266.52	1	266.00	265.50	0.7	5,213	0.01%
2022/02/10	2.1	268.63	0	0.00	269.50	2.1	5,211	0.04%
2022/02/09	0.3	270.03	0	0.00	269.50	0.3	5,236	0.01%
2022/02/08	2.1	269.82	1	271.00	269.00	1.1	5,328	0.02%
2022/02/07	3	269.85	2	273.25	271.00	1	5,302	0.02%
2022/01/26	7	269.29	2.2	269.26	268.00	4.8	5,277	0.09%
2022/01/25	3.5	267.74	1	266.55	269.00	2.5	5,366	0.05%
2022/01/24	0.1	272.08	2	271.24	272.00	-1.9	5,462	-0.04%
2022/01/21	2	271.51	0	274.00	272.50	2	5,584	0.04%
2022/01/20	2	272.50	0	0.00	272.50	2	5,662	0.04%
2022/01/19	4	274.00	4.1	275.84	275.00	-0.1	5,660	0.00%
2022/01/18	0	276.56	1	274.00	274.00	-1	5,689	-0.02%
2022/01/17	1.2	271.79	1	272.50	273.50	0.2	5,740	0.00%
2022/01/14	4.8	270.58	1	272.45	271.50	3.7	5,829	0.06%
2022/01/13	9.3	277.74	7	276.22	277.00	2.3	5,810	0.04%
2022/01/12	6.1	281.68	2.1	280.71	282.00	4	5,855	0.07%
2022/01/11	2.3	284.22	2.4	287.41	287.00	-0.1	5,922	0.00%
2022/01/10	0	281.25	2	276.53	283.50	-2	5,990	-0.03%
2022/01/07	4.5	284.28	0.4	283.95	283.00	4.1	6,036	0.07%
2022/01/06	1.5	290.39	2.1	288.81	291.00	-0.6	6,082	-0.01%
2022/01/05	9.3	294.04	2.3	296.88	290.50	7	6,030	0.12%
2022/01/04	16.7	293.41	24.7	294.06	297.00	-8	5,941	-0.13%
2022/01/03	2.8	279.62	7.3	280.45	282.00	-4.5	5,736	-0.08%
2021/12/30	1.2	275.12	0.2	276.23	275.00	0.9	5,703	0.02%
2021/12/29	2	279.23	7.6	278.38	278.00	-5.6	5,763	-0.10%
2021/12/28	0.6	276.40	5.6	277.58	277.50	-5	5,852	-0.09%
2021/12/27	7	273.29	6.5	275.06	275.50	0.5	5,913	0.01%
2021/12/24	0.2	270.50	2.3	271.30	270.50	-2.1	5,941	-0.04%
2021/12/23	1	269.48	2	269.00	270.00	-1	6,021	-0.02%
2021/12/22	0.1	266.14	1	266.00	265.50	-0.9	6,077	-0.01%
2021/12/21	1.1	266.02	2.2	266.25	266.00	-1.1	6,143	-0.02%
2021/12/20	1	264.04	2	268.00	264.00	-1	6,207	-0.02%
2021/12/17	1.3	267.53	6	268.25	269.00	-4.7	6,287	-0.07%
2021/12/16	3	270.33	14	268.07	266.00	-11	6,256	-0.18%
2021/12/15	3.1	266.88	4.1	267.00	267.50	-1	6,311	-0.02%
2021/12/14	1.2	267.96	4	267.25	269.00	-2.9	6,378	-0.04%
2021/12/13	1.1	273.69	3.6	269.43	270.00	-2.5	6,378	-0.04%
2021/12/10	4.5	270.73	18.4	271.32	271.00	-13.9	6,400	-0.22%
2021/12/09	8.4	266.53	8.3	267.35	269.00	0.1	6,351	0.00%
2021/12/08	2.3	261.85	0	0.00	261.00	2.3	6,361	0.04%
2021/12/07	14.2	263.83	1	262.00	263.00	13.2	6,367	0.21%
2021/12/06	2	260.75	7.4	261.78	261.00	-5.4	6,362	-0.08%
2021/12/03	2.4	262.21	1.5	262.00	261.50	0.9	6,370	0.01%
2021/12/02	1	257.50	7	260.57	261.50	-6	6,385	-0.09%
2021/12/01	0	0.00	0.1	258.00	258.00	-0.1	6,380	0.00%
2021/11/30	0.1	256.38	2.3	257.13	256.00	-2.1	6,421	-0.03%
2021/11/29	0.1	254.00	3.1	253.05	253.50	-3	6,344	-0.05%
2021/11/26	2.4	254.14	4.2	253.78	252.00	-1.7	6,397	-0.03%
2021/11/25	6.3	261.31	4.2	259.71	259.00	2.1	6,527	0.03%
2021/11/24	1.3	256.59	1	256.50	256.00	0.3	6,515	0.00%
2021/11/23	1.1	255.09	0	0.00	255.00	1.1	6,547	0.02%
2021/11/22	0.1	260.00	0.1	260.50	259.00	-0.1	6,572	0.00%
2021/11/19	1	260.00	3	260.67	261.00	-2	6,626	-0.03%
2021/11/18	1.5	259.37	2	260.00	260.00	-0.5	6,633	-0.01%
2021/11/17	3	260.17	8	260.81	261.50	-5	6,621	-0.08%
2021/11/16	1.4	255.79	0.4	257.00	256.00	1	6,622	0.02%
2021/11/15	1.4	260.49	0.1	260.00	260.00	1.3	6,688	0.02%
2021/11/12	1.3	260.90	3	262.00	261.00	-1.8	6,832	-0.03%
2021/11/11	0.1	260.50	0.6	260.58	259.00	-0.5	6,996	-0.01%
2021/11/10	2.1	265.10	0.1	265.06	265.00	2	7,023	0.03%
2021/11/09	7.6	263.44	13.7	264.54	266.00	-6.1	7,005	-0.09%
2021/11/08	2.2	260.64	2.3	260.61	259.50	-0.1	6,981	0.00%
2021/11/05	4.6	259.11	16.6	260.11	262.00	-12.1	6,943	-0.17%
2021/11/04	0	251.00	0.2	255.00	253.50	-0.2	6,851	0.00%
2021/11/03	3.4	248.64	0	0.00	247.00	3.4	6,809	0.05%
2021/11/02	20.5	253.65	2.4	256.95	252.00	18.1	6,775	0.27%
2021/11/01	6.3	256.81	19.1	255.53	257.50	-12.8	6,677	-0.19%
2021/10/29	17.2	249.35	13	246.12	245.00	4.2	6,571	0.06%
2021/10/28	3.1	248.65	5	250.00	252.50	-1.9	6,545	-0.03%
2021/10/27	2	244.50	3	246.17	244.50	-1	6,488	-0.02%
2021/10/26	4.1	245.71	0	0.00	244.50	4.1	6,511	0.06%
2021/10/25	3.2	242.91	1	245.00	242.50	2.2	6,487	0.03%
2021/10/22	8.2	244.24	12.3	245.41	244.00	-4.1	6,498	-0.06%
2021/10/21	0.8	254.38	2.1	257.13	253.00	-1.3	6,467	-0.02%
2021/10/20	14	255.50	0	256.50	254.50	14	6,446	0.22%
2021/10/19	14	256.75	6.4	257.28	259.00	7.6	6,348	0.12%
2021/10/18	6	249.92	9.6	248.11	249.50	-3.6	6,260	-0.06%
2021/10/15	3.9	239.32	11.2	235.84	240.00	-7.2	6,152	-0.12%
2021/10/14	15.9	240.34	1	243.50	235.50	14.9	6,115	0.24%
2021/10/13	0	248.00	1	248.00	246.50	-1	6,163	-0.02%
2021/10/12	4.1	243.47	1	247.50	247.00	3.1	6,208	0.05%
2021/10/08	2	250.50	2	251.75	250.50	0	6,432	0.00%
2021/10/07	1.4	249.86	1	250.00	248.50	0.4	6,677	0.01%
2021/10/06	1.6	245.52	0	0.00	244.50	1.6	6,838	0.02%
2021/10/05	1	245.50	1.1	244.10	245.00	0	6,788	0.00%
2021/10/04	5.6	241.05	2	240.00	240.00	3.6	6,716	0.05%
2021/10/01	9.2	246.92	0	249.50	248.00	9.1	6,663	0.14%
2021/09/30	0.2	250.21	1	248.00	252.00	-0.8	6,611	-0.01%
2021/09/29	13.7	248.11	3	248.68	248.50	10.7	6,538	0.16%
2021/09/28	8.3	252.90	0	0.00	252.50	8.3	6,485	0.13%
2021/09/27	1.1	257.14	2	257.75	258.00	-0.9	6,500	-0.01%
2021/09/24	10	261.81	9	263.39	260.00	1	6,478	0.02%
2021/09/23	1.2	251.94	0	0.00	251.50	1.2	6,459	0.02%
2021/09/22	9.5	249.58	2	250.50	250.00	7.5	6,483	0.11%
2021/09/17	2.4	255.57	1	257.50	256.00	1.4	6,393	0.02%
2021/09/16	2.3	259.05	0	0.00	260.00	2.3	6,390	0.04%
2021/09/15	7.4	259.83	0.2	260.03	258.00	7.3	6,445	0.11%
2021/09/14	1	263.53	1.1	263.64	263.50	-0.1	6,418	0.00%
2021/09/13	2.9	263.83	1	264.00	263.50	1.9	6,446	0.03%
2021/09/10	1.1	268.07	0	0.00	269.00	1.1	6,413	0.02%
2021/09/09	1.1	270.00	1	270.50	269.50	0.1	6,507	0.00%
2021/09/07	3.1	271.69	2	271.00	271.50	1.1	6,535	0.02%
2021/09/06	2.1	272.00	6	272.92	273.50	-3.9	6,572	-0.06%
2021/09/03	1	268.04	0	0.00	272.00	1	6,531	0.02%
2021/09/02	11.4	269.34	13	268.50	268.50	-1.6	6,505	-0.02%
2021/09/01	1.6	270.38	0	272.00	272.00	1.6	6,509	0.02%
2021/08/31	16.1	268.31	0	0.00	270.50	16.1	6,447	0.25%
2021/08/30	1	279.02	0	280.00	279.50	1	6,302	0.02%
2021/08/27	0	0.00	1.1	279.00	279.00	-1.1	6,324	-0.02%
2021/08/26	12.2	278.04	12	276.50	276.50	0.2	6,330	0.00%
2021/08/25	2.1	275.68	0	276.00	277.50	2.1	6,329	0.03%
2021/08/24	2.4	269.53	1	268.00	268.00	1.4	6,301	0.02%
2021/08/23	4.1	270.11	4	269.75	270.00	0	6,332	0.00%
2021/08/20	7.6	266.47	0	0.00	263.00	7.6	6,313	0.12%
2021/08/19	2.1	270.24	7.1	270.07	269.00	-5	6,388	-0.08%
2021/08/18	6.2	264.19	0	0.00	267.00	6.2	6,264	0.10%
2021/08/17	17.6	268.42	2	263.75	262.00	15.6	6,120	0.25%
2021/08/16	3	278.31	2.6	278.66	279.00	0.5	5,946	0.01%
2021/08/13	1.5	273.23	3	271.67	274.00	-1.5	5,988	-0.02%
2021/08/12	4.2	276.67	3	276.00	276.50	1.2	6,034	0.02%
2021/08/11	2.2	278.34	0	0.00	280.00	2.2	6,028	0.04%
2021/08/10	3.3	279.76	0	280.00	278.00	3.3	6,107	0.05%
2021/08/09	3.7	280.76	0	0.00	281.50	3.7	6,164	0.06%
2021/08/06	4.2	285.45	0	0.00	285.00	4.2	6,230	0.07%
2021/08/05	1.2	286.71	4	287.00	287.00	-2.8	6,349	-0.04%
2021/08/04	1.3	287.33	1	285.50	286.50	0.3	6,560	0.00%
2021/08/03	3.4	286.00	1	294.50	287.50	2.4	6,696	0.04%
2021/08/02	4	285.88	0	0.00	287.00	4	6,630	0.06%
2021/07/30	5.3	287.11	0	0.00	287.00	5.3	6,670	0.08%
2021/07/29	4.1	291.28	0.4	292.61	291.50	3.7	6,744	0.05%
2021/07/28	10.1	289.87	1.1	290.95	292.00	9	6,843	0.13%
2021/07/27	4	293.89	2	294.75	292.00	2	6,954	0.03%
2021/07/26	11.1	300.50	1	298.50	299.00	10.1	7,031	0.14%
2021/07/23	0.3	306.00	6.1	306.20	304.00	-5.9	7,221	-0.08%
2021/07/22	1.2	302.83	3	307.99	303.00	-1.9	7,307	-0.03%
2021/07/21	6	302.67	3	305.33	306.00	3	7,336	0.04%
2021/07/20	3.1	300.03	3	301.17	300.00	0.1	7,312	0.00%
2021/07/19	7.2	304.91	2	309.50	308.00	5.2	7,352	0.07%
2021/07/16	2	320.72	39.5	318.11	319.50	-37.4	7,368	-0.51%
2021/07/15	12.2	326.17	11.9	326.82	320.50	0.3	7,429	0.00%
2021/07/14	56	321.56	41.2	318.29	323.00	14.8	7,510	0.20%
2021/07/13	3.2	308.90	14.6	307.03	307.00	-11.4	7,306	-0.16%
2021/07/12	0	0.00	1.1	299.00	299.50	-1.1	7,147	-0.01%
2021/07/09	2.3	295.62	0	0.00	295.00	2.3	7,204	0.03%
2021/07/08	2.1	299.02	1.1	303.73	301.50	1	7,236	0.01%
2021/07/07	0	0.00	6	302.67	303.50	-6	7,260	-0.08%
2021/07/06	0	302.00	0	0.00	303.50	0	7,341	0.00%
2021/07/05	2	303.50	5	303.70	304.00	-3	7,396	-0.04%
2021/07/02	0	300.00	7.1	303.37	299.00	-7.1	7,426	-0.10%
2021/07/01	6	298.92	0.1	302.97	297.50	5.9	7,406	0.08%
2021/06/30	1	303.00	4.4	303.35	303.00	-3.4	7,452	-0.05%
2021/06/29	0.1	298.50	3.1	298.95	299.50	-3.1	7,513	-0.04%
2021/06/28	0	0.00	0.1	297.00	297.00	-0.1	7,553	0.00%
2021/06/25	0	0.00	7	294.21	295.00	-7	7,636	-0.09%
2021/06/24	3.1	290.19	1.1	290.09	290.00	2	7,589	0.03%
2021/06/23	1	295.52	1.3	295.58	296.00	-0.2	7,550	0.00%
2021/06/22	0	0.00	2.1	298.30	296.00	-2.1	7,564	-0.03%
2021/06/21	5.1	294.50	2.1	293.63	294.00	2.9	7,547	0.04%
2021/06/18	2	299.75	2.3	305.50	299.50	-0.3	7,535	0.00%
2021/06/17	3.3	298.62	0.1	300.00	299.50	3.2	7,434	0.04%
2021/06/16	0	0.00	2.1	302.98	303.00	-2.1	7,548	-0.03%
2021/06/15	14	302.61	8.2	302.60	302.00	5.9	7,627	0.08%
2021/06/11	0	0.00	1.2	297.25	296.50	-1.2	7,614	-0.02%
2021/06/09	2	296.50	2.2	296.72	295.00	-0.2	7,788	0.00%
2021/06/08	1	296.00	0	0.00	297.50	1	7,882	0.01%
2021/06/07	0	0.00	3.2	297.63	297.00	-3.2	8,083	-0.04%
2021/06/04	0	0.00	4.1	296.85	297.00	-4.1	8,210	-0.05%
2021/06/03	1.1	298.19	4.2	297.68	297.00	-3.1	8,421	-0.04%
2021/06/02	0.2	297.00	8.1	298.18	298.50	-7.9	8,510	-0.09%
2021/06/01	2	295.00	6.1	296.48	297.00	-4.1	8,612	-0.05%
2021/05/31	1	293.00	2.4	294.71	296.00	-1.4	8,755	-0.02%
2021/05/28	1.1	291.59	6	292.33	291.50	-4.9	8,813	-0.06%
2021/05/27	0	0.00	2	292.00	293.50	-2	8,955	-0.02%
2021/05/26	1	290.00	4.1	290.00	290.00	-3.1	9,116	-0.03%
2021/05/25	1	287.51	3	288.50	290.00	-2	9,278	-0.02%
2021/05/24	5	283.30	3	284.83	285.00	2	9,379	0.02%
2021/05/21	2	284.53	9.9	287.09	289.00	-7.9	9,496	-0.08%
2021/05/20	4	277.75	3	279.00	281.00	1	9,525	0.01%
2021/05/19	2.3	273.67	5	274.60	273.50	-2.7	9,565	-0.03%
2021/05/18	6.2	273.79	3.1	275.00	274.50	3.2	9,817	0.03%
2021/05/17	3.1	268.76	13	264.62	266.50	-9.9	10,280	-0.10%
2021/05/14	8.3	266.55	1.1	269.48	266.50	7.3	10,532	0.07%
2021/05/13	9.1	266.02	3	268.83	264.50	6.1	10,530	0.06%
2021/05/12	12.3	261.46	13.2	261.69	265.00	-0.9	10,497	-0.01%
2021/05/11	15.3	273.23	14	271.82	271.00	1.3	10,427	0.01%
2021/05/10	8.1	292.22	4	291.49	287.50	4.1	10,349	0.04%
2021/05/07	3	287.50	8	289.25	293.50	-5	10,556	-0.05%
2021/05/06	3.3	281.32	33	278.71	283.00	-29.7	10,604	-0.28%
2021/05/05	8	287.36	10	286.05	283.50	-2	10,605	-0.02%
2021/05/04	7.6	295.02	2.2	293.60	291.50	5.4	10,601	0.05%
2021/05/03	7	305.07	9.1	305.65	306.50	-2.1	10,520	-0.02%
2021/04/29	10.1	308.40	28.7	308.78	302.50	-18.6	10,571	-0.18%
2021/04/28	2.2	303.75	7.5	304.29	305.50	-5.3	10,525	-0.05%
2021/04/27	1.1	302.24	15	298.67	302.00	-14	10,594	-0.13%
2021/04/26	0.2	299.00	0.1	298.41	298.00	0.1	10,649	0.00%
2021/04/23	6.2	293.79	7.4	296.04	297.00	-1.2	11,017	-0.01%
2021/04/22	22.7	296.20	0.2	295.00	293.00	22.5	11,200	0.20%
2021/04/21	6	302.42	5.3	304.22	301.00	0.7	11,269	0.01%
2021/04/20	28.3	305.74	63.1	307.94	307.50	-34.8	11,321	-0.31%
2021/04/19	0	0.00	5.1	297.00	298.00	-5.1	11,243	-0.05%
2021/04/16	1.1	293.00	2.1	295.12	296.50	-1.1	11,421	-0.01%
2021/04/15	1	293.00	2.1	294.98	295.50	-1.1	11,843	-0.01%
2021/04/14	4	291.63	16.6	291.10	291.50	-12.6	12,150	-0.10%
2021/04/13	15	293.67	4.1	295.00	292.00	10.9	12,554	0.09%
2021/04/12	12.4	293.44	6.3	295.28	291.00	6	12,759	0.05%
2021/04/09	3.5	298.26	5.4	299.21	299.00	-1.9	12,786	-0.02%
2021/04/08	8.2	297.65	0.4	298.00	297.00	7.8	12,809	0.06%
2021/04/07	2.2	296.49	18.1	296.97	298.50	-16	12,818	-0.12%
2021/04/06	10.2	299.24	12	299.00	298.00	-1.8	12,773	-0.01%
2021/04/01	1.1	295.93	15.9	294.08	295.50	-14.9	12,726	-0.12%
2021/03/31	17.1	291.89	6.2	292.02	288.00	10.9	12,593	0.09%
2021/03/30	15.3	291.94	24.1	291.11	292.50	-8.8	12,538	-0.07%
2021/03/29	5.5	287.57	17.1	287.27	288.00	-11.6	12,459	-0.09%
2021/03/26	2.9	284.46	6.5	285.56	288.00	-3.7	12,493	-0.03%
2021/03/25	2	281.27	2	282.00	284.00	0	12,538	0.00%
2021/03/24	2.1	286.43	8	284.56	285.50	-5.9	12,556	-0.05%
2021/03/23	5	287.70	2.1	287.48	288.00	2.9	12,582	0.02%
2021/03/22	4.1	286.13	17	286.00	287.00	-12.9	12,608	-0.10%
2021/03/19	9.3	284.03	3.1	284.21	283.00	6.2	12,739	0.05%
2021/03/18	14.2	289.28	13.5	289.39	288.00	0.7	12,699	0.01%
2021/03/17	2.4	282.23	3.3	283.42	284.00	-0.9	12,670	-0.01%
2021/03/16	1.5	282.30	18	281.39	282.00	-16.5	12,653	-0.13%
2021/03/15	2.1	279.29	0.2	280.00	277.50	1.9	12,623	0.02%
2021/03/12	6.4	282.50	6.4	282.29	282.00	0	12,679	0.00%
2021/03/11	9.4	278.13	27.2	277.35	281.50	-17.8	12,777	-0.14%
2021/03/10	8.1	266.32	4.3	269.50	265.00	3.9	12,730	0.03%
2021/03/09	32	263.36	15.1	262.65	263.50	17	12,665	0.13%
2021/03/08	17.8	274.32	13.1	273.59	270.50	4.6	12,526	0.04%
2021/03/05	16.7	275.67	2	276.32	275.00	14.6	12,528	0.12%
2021/03/04	22.9	281.44	2.1	283.20	281.00	20.8	12,597	0.17%
2021/03/03	13.3	285.09	0	285.50	289.00	13.3	12,531	0.11%
2021/03/02	0.1	291.22	13	293.38	288.00	-13	12,523	-0.10%
2021/02/26	46.6	283.96	3	284.83	280.50	43.6	12,443	0.35%
2021/02/25	27.7	292.86	13	294.12	294.50	14.7	12,163	0.12%
2021/02/24	10.5	297.04	3.5	297.96	294.00	7.1	12,077	0.06%
2021/02/23	1.4	296.87	9.3	299.94	303.00	-7.9	11,987	-0.07%
2021/02/22	22.6	303.07	3.1	303.06	301.00	19.5	11,955	0.16%
2021/02/19	22.3	299.44	6	300.17	300.00	16.3	11,887	0.14%
2021/02/18	12.7	307.25	39.3	308.16	306.00	-26.6	11,834	-0.22%
2021/02/17	15.2	295.11	59.8	294.71	299.50	-44.6	11,619	-0.38%
2021/02/05	33.1	280.00	4.2	280.80	280.50	28.9	11,080	0.26%
2021/02/04	0.1	285.50	7	284.86	287.00	-7	10,881	-0.06%
2021/02/03	7.2	285.29	7	285.50	284.00	0.2	10,819	0.00%
2021/02/02	15.2	287.14	2.1	288.48	286.00	13.1	10,738	0.12%
2021/02/01	13.3	282.61	5	283.40	285.00	8.3	10,605	0.08%
2021/01/29	2.1	287.70	7.1	293.67	282.50	-5	10,611	-0.05%
2021/01/28	4.5	285.04	18.2	286.00	287.50	-13.7	10,465	-0.13%
2021/01/27	5.2	285.18	10	288.60	287.50	-4.8	10,350	-0.05%
2021/01/26	23.8	291.49	3	291.17	289.00	20.8	10,236	0.20%
2021/01/25	4.1	293.74	5.1	294.95	295.50	-1	10,157	-0.01%
2021/01/22	23.4	291.76	4.2	292.20	291.00	19.2	10,248	0.19%
2021/01/21	4.7	296.99	10.3	298.44	299.00	-5.6	10,109	-0.06%
2021/01/20	9.2	296.34	8.4	295.24	294.50	0.9	10,044	0.01%
2021/01/19	7.4	295.09	5.2	296.38	294.00	2.2	9,992	0.02%
2021/01/18	16.8	288.99	17	287.79	289.50	-0.2	9,867	0.00%
2021/01/15	30.9	302.77	20.4	306.50	299.50	10.5	9,503	0.11%
2021/01/14	29	304.57	1.1	310.34	306.00	27.9	9,217	0.30%
2021/01/13	19.5	312.21	6.1	312.75	312.50	13.4	8,987	0.15%
2021/01/12	21.2	317.33	21.5	318.69	314.00	-0.3	8,809	0.00%
2021/01/11	12.6	309.05	6	309.08	313.00	6.6	8,579	0.08%
2021/01/08	50.2	317.03	19.1	318.44	310.00	31	8,383	0.37%
2021/01/07	42.4	306.50	24	309.96	316.00	18.4	7,990	0.23%
2021/01/06	30.8	294.11	43.2	292.75	298.00	-12.4	7,644	-0.16%
2021/01/05	32.1	276.73	37	275.68	276.50	-4.9	7,261	-0.07%
2021/01/04	22.4	265.36	5	268.10	265.00	17.4	7,118	0.24%
2020/12/31	4	263.25	4	262.75	263.00	0	7,043	0.00%
2020/12/30	4.1	257.37	7	257.14	260.00	-2.9	7,019	-0.04%
2020/12/29	3	254.50	3.1	255.28	255.50	-0.1	7,001	0.00%
2020/12/28	1	254.00	3.2	253.36	254.50	-2.2	7,092	-0.03%
2020/12/25	1	251.50	2.1	251.23	249.00	-1	7,102	-0.01%
2020/12/24	3	248.50	1	250.50	247.50	2	7,141	0.03%
2020/12/23	38	247.64	1	246.55	248.00	37	7,158	0.52%
2020/12/22	22.3	250.89	3.1	249.16	247.00	19.2	7,235	0.27%
2020/12/21	7	253.86	12.3	254.87	258.00	-5.3	7,255	-0.07%
2020/12/18	4.1	247.51	3.1	248.16	248.00	1	7,213	0.01%
2020/12/17	0	0.00	0.1	249.50	247.00	-0.1	7,157	0.00%
2020/12/16	2	247.50	2	246.50	248.00	0	7,098	0.00%
2020/12/15	9.1	245.95	20	247.68	245.50	-11	7,097	-0.15%
2020/12/14	1.1	243.66	1	246.00	246.00	0.1	6,941	0.00%
2020/12/11	0.1	249.50	3	249.83	250.50	-2.9	6,871	-0.04%
2020/12/10	6.3	247.19	4	247.75	248.00	2.3	6,838	0.03%
2020/12/09	4.2	251.17	14	252.39	251.00	-9.8	6,814	-0.14%
2020/12/08	10.2	247.79	3	248.00	249.00	7.2	6,771	0.11%
2020/12/07	37.1	254.87	16	253.50	250.00	21.1	6,635	0.32%
2020/12/04	10.2	244.34	13.1	245.51	247.00	-3	6,466	-0.05%
2020/12/03	6.1	235.41	5	235.20	237.00	1.1	6,338	0.02%
2020/12/02	5	231.00	4.2	229.81	232.00	0.9	6,322	0.01%
2020/12/01	5	225.10	5	227.10	227.00	0	6,360	0.00%
2020/11/30	13	223.35	11	223.73	224.50	2	6,277	0.03%
2020/11/27	18	219.81	22.1	219.32	220.00	-4.1	6,122	-0.07%
2020/11/26	7	214.79	11	215.14	216.00	-4	6,102	-0.07%
2020/11/25	0	0.00	0	208.00	207.50	0	6,072	0.00%
2020/11/24	3.1	210.32	5	209.20	209.50	-2	6,033	-0.03%
2020/11/23	3	211.67	5.2	213.28	212.00	-2.2	6,041	-0.04%
2020/11/20	2	208.00	3	209.33	209.00	-1	5,974	-0.02%
2020/11/19	3	207.33	8	207.56	208.00	-5	5,955	-0.08%
2020/11/17	3	204.33	6	204.17	205.50	-3	6,011	-0.05%
2020/11/16	1	201.00	1.1	202.86	202.00	-0.1	6,079	0.00%
2020/11/13	3	199.50	1.2	199.57	200.50	1.9	6,028	0.03%
2020/11/12	3	201.00	15	200.73	202.00	-12	6,023	-0.20%
2020/11/11	0	0.00	28	194.93	195.00	-28	5,885	-0.48%
2020/11/10	1	193.50	0	0.00	193.00	1	5,866	0.02%
2020/11/09	4.1	197.73	3	195.50	197.50	1.1	5,906	0.02%
2020/11/06	1	196.50	7	194.64	194.50	-6	6,009	-0.10%
2020/11/05	2	190.25	0	0.00	189.50	2	5,996	0.03%
2020/11/04	1.1	189.41	2	190.50	192.00	-0.9	5,991	-0.02%
2020/11/03	3.1	188.97	30	187.50	188.00	-26.9	6,046	-0.44%
2020/11/02	14	185.21	1	186.50	188.00	13	6,107	0.21%
2020/10/30	25	190.16	1	189.50	190.00	24	6,184	0.39%
2020/10/29	2.1	195.76	0	0.00	195.00	2.1	6,153	0.03%
2020/10/28	4	200.13	4	200.88	200.50	0	6,284	0.00%
2020/10/27	7	201.86	35	201.69	203.00	-28	6,435	-0.44%
2020/10/26	0	0.00	2	196.00	194.50	-2	6,622	-0.03%
2020/10/23	3	192.33	0	0.00	192.00	3	6,806	0.04%
2020/10/22	11	194.50	0	0.00	194.50	11	6,914	0.16%
2020/10/21	0	0.00	2	197.75	196.50	-2	7,035	-0.03%
2020/10/20	0	0.00	6	196.42	196.50	-6	7,119	-0.08%
2020/10/19	2	197.50	2	196.50	196.50	0	7,184	0.00%
2020/10/16	0	193.50	3.1	194.95	195.00	-3.1	7,338	-0.04%
2020/10/15	0	0.00	30.1	193.50	194.50	-30.1	7,424	-0.40%
2020/10/13	1	192.50	2	193.25	194.50	-1	7,575	-0.01%
2020/10/12	1	196.00	2	195.50	196.00	-1	7,604	-0.01%
2020/10/08	3	191.67	5	192.00	193.00	-2	7,574	-0.03%
2020/10/07	0	0.00	2	191.00	191.00	-2	7,607	-0.03%
2020/10/06	1	189.00	1	190.50	191.50	0	7,633	0.00%
2020/10/05	1	189.50	3	190.50	189.50	-2	7,735	-0.03%
2020/09/30	2	188.50	4	188.00	189.00	-2	7,780	-0.03%
2020/09/29	7	183.71	8	185.06	185.00	-1	7,853	-0.01%
2020/09/28	1	178.50	0	0.00	182.50	1	7,926	0.01%
2020/09/25	14	178.21	4	179.13	176.50	10	8,133	0.12%
2020/09/24	18.1	180.68	2	181.50	183.00	16.1	8,207	0.20%
2020/09/23	10	184.00	0	0.00	185.00	10	8,252	0.12%
2020/09/22	0	0.00	1	187.50	185.50	-1	8,288	-0.01%
2020/09/21	3	191.33	0	0.00	190.00	3	8,367	0.04%
2020/09/17	1	190.50	1.1	190.55	191.00	-0.1	8,638	0.00%
2020/09/16	3	189.83	6	190.08	191.00	-3	8,829	-0.03%
2020/09/15	1	190.00	3	190.00	188.50	-2	8,983	-0.02%
2020/09/14	1	189.00	6	189.33	189.00	-5	9,198	-0.05%
2020/09/11	1.1	186.66	4	186.25	187.50	-2.9	9,408	-0.03%
2020/09/10	2	185.00	1	185.00	185.50	1	9,502	0.01%
2020/09/09	22.1	182.33	2	181.00	184.00	20.1	9,624	0.21%
2020/09/08	1	184.50	1	182.50	184.50	0	9,664	0.00%
2020/09/07	1.1	182.50	1	181.00	182.00	0.1	9,760	0.00%
2020/09/04	21	184.98	0	0.00	186.00	21	9,838	0.21%
2020/09/03	1	192.00	0	0.00	191.50	1	9,881	0.01%
2020/09/02	4	191.50	0	0.00	189.50	4	10,189	0.04%
2020/09/01	0	0.00	3.4	188.21	190.50	-3.4	10,200	-0.03%
2020/08/31	16	189.75	0	0.00	189.00	16	10,210	0.16%
2020/08/28	7	193.07	3	191.67	194.00	4	10,300	0.04%
2020/08/27	11.3	193.82	2	193.50	193.50	9.3	10,476	0.09%
2020/08/26	1.1	197.00	2	196.25	197.00	-0.9	10,533	-0.01%
2020/08/24	2	193.00	13.1	196.66	197.00	-11.1	10,689	-0.10%
2020/08/21	4	193.38	6	191.58	191.00	-2	10,666	-0.02%
2020/08/20	28	196.09	4	190.13	190.50	24	10,526	0.23%
2020/08/19	5.1	202.57	11	204.41	200.00	-6	10,394	-0.06%
2020/08/18	11	200.09	1	199.50	201.50	10	10,373	0.10%
2020/08/17	1.1	203.45	11	203.77	204.00	-9.9	10,355	-0.10%
2020/08/14	0	0.00	6	201.17	201.50	-6	10,369	-0.06%
2020/08/13	0	0.00	5	202.00	201.50	-5	10,366	-0.05%
2020/08/12	1	197.00	0	0.00	198.50	1	10,322	0.01%
2020/08/11	0	199.50	1	200.00	199.50	-1	10,220	-0.01%
2020/08/10	12	200.08	5	201.30	201.50	7	10,180	0.07%
2020/08/07	3	200.00	1	200.50	200.50	2	10,186	0.02%
2020/08/06	7	202.71	5	203.80	204.50	2	10,203	0.02%
2020/08/05	11	203.95	2	205.75	204.50	9	10,186	0.09%
2020/08/04	2	206.25	7	206.43	207.50	-5	10,090	-0.05%
2020/08/03	8.2	203.84	9	204.72	202.50	-0.8	9,991	-0.01%
2020/07/31	2	201.73	12	201.00	200.00	-10	9,801	-0.10%
2020/07/30	19	199.42	12.3	199.54	197.50	6.7	9,591	0.07%
2020/07/29	8	189.63	6.4	192.40	191.00	1.6	9,357	0.02%
2020/07/28	4	189.00	28	189.38	187.00	-24	9,273	-0.26%
2020/07/27	0	0.00	4	188.13	188.50	-4	9,361	-0.04%
2020/07/24	5	185.40	2	185.50	184.50	3	9,299	0.03%
2020/07/23	4	189.25	2	192.50	190.00	2	9,220	0.02%
2020/07/22	6	191.42	8	190.57	192.50	-2	9,198	-0.02%
2020/07/21	4	185.13	5	188.20	185.50	-1	9,011	-0.01%
2020/07/20	3	180.83	11	182.68	182.00	-8	8,932	-0.09%
2020/07/17	7	186.50	10	188.00	184.00	-3	8,887	-0.03%
2020/07/16	1	184.50	5	183.30	185.00	-4	8,791	-0.05%
2020/07/15	1	186.00	0	0.00	184.50	1	8,756	0.01%
2020/07/13	36	185.58	4	185.63	186.50	32	8,712	0.37%
2020/07/10	1	183.50	13	181.96	183.50	-12	8,784	-0.14%
2020/07/09	2.1	181.92	5.2	181.83	180.50	-3.1	8,750	-0.04%
2020/07/08	3.5	179.14	59.5	179.84	179.50	-56	8,643	-0.65%
2020/07/07	7.1	177.04	3	177.50	175.00	4.1	8,588	0.05%
2020/07/06	11.1	176.72	12.9	174.72	176.50	-1.8	8,511	-0.02%
2020/07/03	2.1	168.06	14.1	168.08	169.50	-12	8,319	-0.14%
2020/07/02	10	163.70	5	165.80	165.50	5	8,224	0.06%
2020/07/01	54	169.07	23	169.91	169.50	31	8,169	0.38%
2020/06/30	8	168.19	1	168.00	167.50	7	8,096	0.09%
2020/06/29	3	166.33	8	167.88	168.50	-5	8,034	-0.06%
2020/06/24	4	168.38	2	171.50	168.00	2	7,845	0.03%
2020/06/23	6	167.58	14	169.54	170.00	-8	7,789	-0.10%
2020/06/22	2.1	166.32	3.1	166.39	169.00	-1	7,631	-0.01%
2020/06/19	2.1	165.52	31.1	165.04	166.50	-29	7,541	-0.38%
2020/06/18	5.1	161.51	12.2	162.45	162.50	-7.1	7,329	-0.10%
2020/06/17	5	158.40	2	157.75	159.00	3	7,188	0.04%
2020/06/16	2	158.00	3	156.33	157.00	-1	7,248	-0.01%
2020/06/15	1	153.50	4	155.00	153.00	-3	7,265	-0.04%
2020/06/12	3	154.67	19	153.34	155.00	-16	7,240	-0.22%
2020/06/11	19	158.39	3	158.67	156.50	16	7,220	0.22%
2020/06/10	31	160.26	6	161.67	160.50	25	7,181	0.35%
2020/06/09	18	160.47	54.1	161.17	159.00	-36.1	7,355	-0.49%
2020/06/08	0	0.00	1	155.00	155.00	-1	7,223	-0.01%
2020/06/05	2	153.25	105	153.50	153.50	-103	7,217	-1.43%	大賣/鉅額交易
2020/06/04	3.2	152.63	10.2	152.54	152.50	-7	7,195	-0.10%
2020/06/03	7	149.43	36	149.97	151.50	-29	7,156	-0.41%
2020/06/02	1	145.50	13	145.46	145.00	-12	6,973	-0.17%
2020/06/01	2	142.00	10	143.30	144.00	-8	6,888	-0.12%
2020/05/29	40	138.00	0	0.00	138.00	40	6,749	0.59%
2020/05/27	1	140.50	1	141.00	141.00	0	6,761	0.00%
2020/05/26	0	0.00	3	140.67	140.00	-3	6,808	-0.04%
2020/05/25	0	0.00	2	138.50	139.50	-2	6,827	-0.03%
2020/05/22	16	138.22	0	0.00	138.00	16	6,852	0.23%
2020/05/21	0	0.00	0.1	141.00	141.50	-0.1	6,869	0.00%
2020/05/20	1	141.50	9	141.22	141.00	-8	6,857	-0.12%
2020/05/19	1	141.00	2	141.00	141.00	-1	6,855	-0.01%
2020/05/18	2	137.50	1	138.50	137.00	1	6,816	0.01%
2020/05/15	3	138.00	0	0.00	138.50	3	6,829	0.04%
2020/05/14	2	142.00	18	141.53	140.00	-16	6,788	-0.24%
2020/05/13	2	136.75	2	140.00	140.50	0	6,751	0.00%
2020/05/12	5	136.90	0	0.00	137.00	5	6,687	0.07%
2020/05/11	1	140.50	13	140.69	140.00	-12	6,679	-0.18%
2020/05/08	0	0.00	1	139.50	140.00	-1	6,704	-0.01%
2020/05/07	0	0.00	1	139.00	139.00	-1	6,695	-0.01%
2020/05/06	0	0.00	11	138.73	138.50	-11	6,732	-0.16%
2020/05/05	1	138.00	4	138.38	139.00	-3	6,692	-0.04%
2020/05/04	6	136.58	3.5	138.44	136.00	2.5	6,700	0.04%
2020/04/30	9.1	140.55	54	141.86	140.00	-44.9	6,627	-0.68%
2020/04/29	0	0.00	2	136.50	138.00	-2	6,460	-0.03%
2020/04/28	2	135.00	6	134.92	135.00	-4	6,480	-0.06%
2020/04/27	4	133.13	9	134.28	133.50	-5	6,652	-0.08%
2020/04/23	10	132.25	10	130.00	129.50	0	6,769	0.00%
2020/04/22	1	126.50	0	0.00	131.00	1	6,800	0.01%
2020/04/21	4	128.75	1	129.00	128.50	3	6,834	0.04%
2020/04/20	10	131.45	0	0.00	131.00	10	6,824	0.15%
2020/04/17	1	137.00	5	135.90	134.50	-4	6,786	-0.06%
2020/04/16	8	134.00	3	134.50	134.00	5	6,778	0.07%
2020/04/15	12.1	135.67	29	136.78	136.50	-16.9	6,857	-0.25%
2020/04/14	3	131.00	4	130.13	132.00	-1	6,752	-0.01%
2020/04/13	6	125.75	0	0.00	125.00	6	6,728	0.09%
2020/04/10	14	128.04	9	128.06	128.00	5	6,762	0.07%
2020/04/09	9	125.39	9	124.56	125.00	0	6,768	0.00%
2020/04/08	4	124.50	3	125.00	125.00	1	6,739	0.01%
2020/04/07	1	121.00	5	121.30	121.00	-4	6,709	-0.06%
2020/04/06	4	118.13	0	0.00	119.00	4	6,804	0.06%
2020/04/01	2	120.50	0	0.00	120.00	2	6,727	0.03%
2020/03/31	9	120.28	5	120.20	120.50	4	6,725	0.06%
2020/03/30	8	118.56	3	117.00	119.50	5	6,668	0.07%
2020/03/27	10	119.35	2	120.75	118.00	8	6,654	0.12%
2020/03/26	0	0.00	32	119.48	120.00	-32	6,631	-0.48%
2020/03/25	4	118.63	7.2	118.53	119.00	-3.2	6,698	-0.05%
2020/03/24	0	0.00	4	116.50	115.00	-4	6,667	-0.06%
2020/03/23	4	113.00	2	111.50	112.50	2	6,714	0.03%
2020/03/20	9.1	114.81	12	117.58	117.50	-2.9	6,693	-0.04%
2020/03/19	6	111.33	1.1	114.64	111.00	4.9	6,643	0.07%
2020/03/18	1	116.00	1	116.50	115.00	0	6,604	0.00%
2020/03/17	2	116.00	4	116.63	115.50	-2	6,554	-0.03%
2020/03/16	6	119.83	1	119.00	118.00	5	6,460	0.08%
2020/03/13	54	113.99	6	116.92	120.00	48	6,356	0.76%
2020/03/12	40.2	125.63	3	129.83	123.50	37.2	6,073	0.61%
2020/03/11	31	134.24	2	135.00	133.00	29	5,867	0.49%
2020/03/10	0	0.00	1	134.00	133.00	-1	5,832	-0.02%
2020/03/09	11	135.64	7	136.21	133.00	4	5,776	0.07%
2020/03/06	5	138.70	0	0.00	138.50	5	5,654	0.09%
2020/03/05	0	0.00	2	141.75	142.50	-2	5,654	-0.04%
2020/03/04	1	139.00	4	139.63	140.00	-3	5,743	-0.05%
2020/03/03	22	138.95	0	0.00	138.00	22	5,843	0.38%
2020/03/02	9	137.89	7	138.50	138.00	2	5,835	0.03%
2020/02/27	2	140.25	1	140.50	140.00	1	5,910	0.02%
2020/02/26	5	140.00	1	142.50	142.00	4	5,842	0.07%
2020/02/25	2	140.50	0	0.00	141.00	2	5,806	0.03%
2020/02/24	3	142.33	1	142.00	141.50	2	5,792	0.03%
2020/02/21	0	0.00	1	144.50	144.50	-1	5,787	-0.02%
2020/02/20	6	143.58	2	144.00	144.00	4	5,860	0.07%
2020/02/19	0.1	143.50	1	144.00	143.50	-0.9	5,833	-0.02%
2020/02/18	2	142.00	1	142.00	142.00	1	5,914	0.02%
2020/02/17	2	144.50	2	144.50	144.50	0	5,893	0.00%
2020/02/14	3	145.00	1	146.50	146.50	2	5,939	0.03%
2020/02/13	1	144.00	6	145.33	145.50	-5	5,910	-0.08%
2020/02/12	3	144.17	5	144.00	144.00	-2	5,916	-0.03%
2020/02/11	16	142.53	1	141.50	142.50	15	5,928	0.25%
2020/02/10	3	142.33	0	0.00	143.00	3	6,084	0.05%
2020/02/07	3	144.67	2	144.25	143.50	1	6,221	0.02%
2020/02/06	1	147.00	1.2	147.00	147.00	-0.2	6,445	0.00%
2020/02/05	1	143.00	13	142.42	145.50	-12	6,521	-0.18%
2020/02/04	2	142.75	3	142.33	142.50	-1	6,507	-0.02%
2020/02/03	5	139.00	5	139.50	140.50	0	6,618	0.00%
2020/01/31	5.1	144.00	1	144.50	143.00	4.1	6,656	0.06%
2020/01/30	27	145.57	7	147.43	143.00	20	6,897	0.29%
2020/01/20	1	151.50	14	153.00	152.50	-13	6,756	-0.19%
2020/01/17	2	150.75	103	151.51	152.00	-101	6,685	-1.51%	大賣/鉅額交易
2020/01/16	0	0.00	2	150.75	151.00	-2	6,757	-0.03%
2020/01/15	6	149.50	1	149.00	148.50	5	6,755	0.07%
2020/01/14	1	150.50	3	150.50	151.00	-2	6,760	-0.03%
2020/01/13	2	149.00	0	0.00	149.50	2	6,828	0.03%
2020/01/10	4	151.50	3	153.00	151.00	1	6,891	0.01%
2020/01/09	4	151.75	19	150.95	152.00	-15	6,880	-0.22%
2020/01/08	0	0.00	1	148.00	148.00	-1	6,866	-0.01%
2020/01/07	0	0.00	3	147.17	149.00	-3	6,885	-0.04%
2020/01/06	5	148.60	2	149.75	149.00	3	7,018	0.04%
2020/01/03	1	150.00	2	150.00	151.50	-1	7,172	-0.01%
2020/01/02	2	151.00	4	151.00	151.00	-2	7,145	-0.03%
2019/12/31	3	152.50	12	152.17	151.50	-9	7,212	-0.12%
2019/12/30	8	150.56	21	151.14	152.00	-13	7,322	-0.18%
2019/12/27	0	0.00	6	148.00	148.00	-6	7,179	-0.08%
2019/12/26	2	146.00	1	147.00	146.00	1	7,226	0.01%
2019/12/24	3	146.00	0	0.00	146.50	3	7,488	0.04%
2019/12/23	0	0.00	2	148.50	148.50	-2	7,697	-0.03%
2019/12/20	4	147.13	4	147.25	146.50	0	8,017	0.00%
2019/12/19	2	150.25	6	150.42	150.50	-4	8,048	-0.05%
2019/12/18	2	150.25	5	150.20	150.00	-3	8,014	-0.04%
2019/12/17	0	0.00	5	148.30	149.50	-5	8,012	-0.06%
2019/12/16	3	147.50	32	147.63	148.50	-29	7,995	-0.36%
2019/12/13	0	0.00	3	145.00	145.50	-3	7,920	-0.04%
2019/12/12	2	143.00	5	143.00	143.00	-3	7,841	-0.04%
2019/12/11	1	142.00	0	0.00	142.50	1	7,878	0.01%
2019/12/10	1	142.00	1	141.50	142.50	0	7,874	0.00%
2019/12/09	0	0.00	11	142.64	143.00	-11	7,882	-0.14%
2019/12/06	0	0.00	3	141.00	141.50	-3	7,794	-0.04%
2019/12/05	1	140.00	3	141.17	140.50	-2	7,745	-0.03%
2019/12/04	6	139.92	1.1	140.00	140.00	5	7,709	0.06%
2019/12/03	22	141.34	1	140.00	141.50	21	7,734	0.27%
2019/12/02	2	139.50	3.1	140.50	140.50	-1.1	7,742	-0.01%
2019/11/29	2	142.25	2	142.50	140.00	0	7,695	0.00%
2019/11/28	2	141.25	25.2	141.82	142.00	-23.2	7,588	-0.31%
2019/11/27	0	139.00	1	139.00	139.00	-1	7,523	-0.01%
2019/11/26	0	0.00	8	139.44	138.50	-8	7,516	-0.11%
2019/11/25	2	138.00	5	138.00	138.50	-3	7,374	-0.04%
2019/11/22	2	137.25	1.2	138.50	138.50	0.8	7,445	0.01%
2019/11/21	1	135.50	1	136.00	137.50	0	7,509	0.00%
2019/11/20	4	137.25	2	138.00	137.00	2	7,488	0.03%
2019/11/19	1	139.00	5	138.80	139.50	-4	7,466	-0.05%
2019/11/18	2	135.25	3	136.00	136.50	-1	7,375	-0.01%
2019/11/15	25	133.72	0	0.00	133.50	25	7,406	0.34%
2019/11/14	6	134.67	17	134.97	134.50	-11	7,315	-0.15%
2019/11/13	9	136.06	26	136.98	135.50	-17	7,322	-0.23%
2019/11/12	12	138.79	10	138.50	138.50	2	7,271	0.03%
2019/11/11	15	139.50	15	138.00	138.00	0	7,248	0.00%
2019/11/08	11	140.27	14	139.46	139.50	-3	7,220	-0.04%
2019/11/07	22	138.02	9	139.17	139.50	13	7,145	0.18%
2019/11/06	37	142.11	54	141.90	140.50	-17	6,929	-0.25%
2019/11/05	11	138.55	18.5	139.81	141.00	-7.5	6,785	-0.11%
2019/11/04	10	134.20	4	134.63	134.50	6	6,596	0.09%
2019/11/01	21	133.98	1	134.00	133.50	20	6,568	0.30%
2019/10/31	2	134.50	4	135.25	134.00	-2	6,637	-0.03%
2019/10/30	3	134.50	2	135.25	135.50	1	6,636	0.02%
2019/10/29	22.1	135.09	0	0.00	134.00	22.1	6,593	0.33%
2019/10/28	1	140.50	8	140.25	140.50	-7	6,289	-0.11%
2019/10/25	1	139.50	3	140.00	139.50	-2	6,228	-0.03%
2019/10/24	8	139.06	9	139.44	139.50	-1	6,184	-0.02%
2019/10/23	1.1	137.55	2	136.50	137.50	-0.9	6,128	-0.01%
2019/10/22	3	135.83	3	136.67	136.50	0	6,120	0.00%
2019/10/21	3	135.17	4	135.63	136.00	-1	6,087	-0.02%
2019/10/18	5	135.80	6	135.75	136.50	-1	5,989	-0.02%
2019/10/17	4	132.50	6	133.08	134.00	-2	5,908	-0.03%
2019/10/16	4	132.50	1	133.50	132.50	3	5,939	0.05%
2019/10/15	3	132.67	0	0.00	133.00	3	5,871	0.05%
2019/10/14	27	132.39	5	133.30	133.00	22	5,856	0.38%
2019/10/09	13	128.12	1	128.50	127.00	12	5,664	0.21%
2019/10/08	3	131.67	1	132.00	131.50	2	5,447	0.04%
2019/10/07	6	133.00	0	0.00	133.50	6	5,436	0.11%
2019/10/04	11	131.73	1	132.00	131.50	10	5,370	0.19%
2019/10/03	4	132.88	4	133.13	133.00	0	5,228	0.00%
2019/10/02	6.1	134.75	1	135.00	134.50	5.1	5,192	0.10%
2019/10/01	6	133.42	1	134.00	134.00	5	5,106	0.10%
2019/09/27	7.2	132.24	4	132.63	132.50	3.2	4,987	0.06%
2019/09/26	16.2	135.37	3	134.50	134.00	13.2	4,848	0.27%
2019/09/25	29	137.76	1	139.50	136.00	28	4,679	0.60%
2019/09/24	9.1	143.45	1	143.00	143.00	8.1	4,409	0.18%
2019/09/23	9	146.39	2	146.50	146.00	7	4,318	0.16%
2019/09/20	1	145.50	2	147.50	145.50	-1	4,329	-0.02%
2019/09/19	6.1	148.01	17	148.03	148.50	-10.9	4,250	-0.26%
2019/09/18	1	147.00	2	146.25	146.50	-1	4,300	-0.02%
2019/09/17	2	145.00	1	146.00	145.50	1	4,318	0.02%
2019/09/16	1	145.00	0	0.00	147.00	1	4,436	0.02%
2019/09/12	2	146.75	0	0.00	145.50	2	4,407	0.05%
2019/09/11	7	145.00	2	145.25	146.00	5	4,530	0.11%
2019/09/10	107	147.00	0	0.00	146.50	107	4,514	2.37%	大買/鉅額交易
2019/09/09	0	0.00	2	148.00	147.50	-2	4,559	-0.04%
2019/09/05	1.1	147.45	1	147.50	147.50	0.1	4,620	0.00%
2019/09/04	3	145.83	0	0.00	145.50	3	4,576	0.07%
2019/08/29	2	144.00	0	0.00	143.50	2	4,697	0.04%
2019/08/28	3	144.50	50	144.50	144.50	-47	4,739	-0.99%
2019/08/26	56.1	145.51	1	145.00	145.00	55.1	4,872	1.13%
2019/08/23	1	148.00	1	149.00	148.50	0.1	4,880	0.00%
2019/08/22	0	0.00	11	149.64	149.50	-11	4,935	-0.22%
2019/08/21	0	0.00	1	151.00	150.00	-1	5,274	-0.02%
2019/08/20	1	151.00	5	151.50	152.00	-4	5,325	-0.08%
2019/08/19	5	148.50	0	0.00	148.00	5	5,406	0.09%
2019/08/16	5	146.50	0	0.00	146.50	5	5,531	0.09%
2019/08/15	1	146.50	0	0.00	147.50	1	5,577	0.02%
2019/08/13	1	148.00	0	0.00	148.00	1	5,697	0.02%
2019/08/08	0	0.00	1	151.50	150.50	-1	5,799	-0.02%
2019/08/06	3	147.17	28	145.30	148.50	-25	5,902	-0.42%
2019/08/05	1	149.00	3.2	148.75	148.50	-2.2	5,832	-0.04%
2019/08/02	110	150.56	55	151.19	152.50	55	5,845	0.94%	大買/
2019/08/01	56	153.50	7	153.93	153.00	49	5,810	0.84%
2019/07/31	0	0.00	3	152.33	151.50	-3	5,702	-0.05%
2019/07/30	0	0.00	1	150.00	149.00	-1	5,719	-0.02%
2019/07/26	0	0.00	1	150.50	150.50	-1	5,906	-0.02%
2019/07/25	2	150.50	60	150.50	149.50	-58	5,956	-0.97%
2019/07/24	0	0.00	1	150.50	151.50	-1	5,931	-0.02%
2019/07/22	2	149.00	0	0.00	148.00	2	5,862	0.03%
2019/07/19	3	149.00	1	149.50	148.00	2	5,882	0.03%
2019/07/18	14	147.50	0	0.00	147.50	14	5,889	0.24%
2019/07/17	3	151.17	1	151.00	150.00	2	5,804	0.03%
2019/07/16	1	153.50	0	0.00	154.50	1	5,759	0.02%
2019/07/15	4	153.38	0	0.00	154.50	4	5,707	0.07%
2019/07/12	0.1	152.00	0	0.00	151.00	0.1	5,673	0.00%
2019/07/11	1	153.50	0	0.00	152.00	1	5,683	0.02%
2019/07/10	1	151.00	0	0.00	151.50	1	5,659	0.02%
2019/07/09	0	0.00	2	153.50	151.00	-2	5,691	-0.04%
2019/07/08	3	154.50	0	0.00	154.00	3	5,758	0.05%
2019/07/05	0	0.00	1	154.50	155.00	-1	5,834	-0.02%
2019/07/04	0	0.00	1	155.00	155.00	-1	5,949	-0.02%
2019/07/03	4.1	153.61	10	152.50	152.00	-5.9	5,980	-0.10%
2019/07/02	4	155.13	7	154.71	155.00	-3	6,103	-0.05%
2019/07/01	18	159.61	4.6	159.89	160.50	13.4	6,084	0.22%
2019/06/28	2	157.00	1	156.00	157.50	1	6,021	0.02%
2019/06/27	0.1	156.00	1	156.00	156.00	-0.9	6,059	-0.01%
2019/06/25	2	155.50	0	0.00	155.00	2	6,109	0.03%
2019/06/24	0	0.00	1	159.00	158.50	-1	6,069	-0.02%
2019/06/21	0	0.00	0.1	159.00	159.50	-0.1	6,074	0.00%
2019/06/20	1	159.00	4	158.75	159.00	-3	5,974	-0.05%
2019/06/19	3	158.67	18	156.67	158.00	-15	6,030	-0.25%
2019/06/18	6	152.75	0	0.00	152.00	6	6,140	0.10%
2019/06/17	0	0.00	2	152.50	153.00	-2	6,239	-0.03%
2019/06/13	0.1	151.50	2	151.25	150.50	-1.9	6,326	-0.03%
2019/06/12	0	0.00	0.2	151.50	151.50	-0.2	6,386	0.00%
2019/06/11	2	150.50	0	0.00	151.00	2	6,477	0.03%
2019/06/10	1	150.50	0	0.00	151.50	1	6,602	0.02%
2019/06/05	2	148.75	0	0.00	146.00	2	6,915	0.03%
2019/06/04	2	151.00	2	150.00	149.50	0	6,928	0.00%
2019/06/03	61	147.98	101	147.97	148.00	-40	6,907	-0.58%	大賣/
2019/05/31	1	142.50	0	0.00	142.50	1	6,862	0.01%
2019/05/29	0	0.00	60	138.50	138.50	-60	7,035	-0.85%
2019/05/27	2	141.00	1	141.50	140.00	1	6,841	0.01%
2019/05/24	3	140.00	10	139.60	140.00	-7	6,832	-0.10%
2019/05/23	43	138.42	3	138.33	136.50	40	6,779	0.59%
2019/05/22	3.6	140.72	1	143.00	140.50	2.6	6,709	0.04%
2019/05/21	3	143.83	0	0.00	143.00	3	6,750	0.04%
2019/05/17	1.1	142.09	9	141.78	142.50	-7.9	6,712	-0.12%
2019/05/16	3	146.17	2	144.75	144.00	1	6,741	0.01%
2019/05/15	6.1	149.08	2	148.50	147.50	4.1	6,796	0.06%
2019/05/13	1.1	150.91	1	151.00	150.00	0.1	6,851	0.00%
2019/05/10	2.1	150.29	3	150.33	150.50	-0.9	6,939	-0.01%
2019/05/09	5.1	152.48	0	0.00	151.00	5.1	6,955	0.07%
2019/05/08	0.1	156.00	2	155.75	155.50	-1.9	6,990	-0.03%
2019/05/07	1.1	156.45	0	0.00	155.50	1.1	6,969	0.02%
2019/05/06	61.1	153.52	0.3	154.50	153.50	60.8	7,030	0.86%
2019/05/03	0.2	160.50	0	0.00	160.50	0.2	7,026	0.00%
2019/05/02	0	0.00	2	160.00	159.50	-2	7,058	-0.03%
2019/04/24	1	158.50	0	0.00	160.00	1	7,468	0.01%
2019/04/22	1	159.00	0	0.00	160.00	1	7,772	0.01%
2019/04/19	1	159.50	0	0.00	159.00	1	7,897	0.01%
2019/04/17	1	161.50	0	0.00	162.00	1	8,229	0.01%
2019/04/12	1	164.00	2	162.75	163.00	-1	8,829	-0.01%
2019/04/11	25	165.14	2	165.75	165.50	23	8,791	0.26%
2019/04/10	1	165.00	1	164.50	166.00	0	8,729	0.00%
2019/04/09	0	0.00	1	162.50	164.00	-1	8,641	-0.01%
2019/04/08	2.2	163.77	16.2	163.78	165.00	-14	8,634	-0.16%
2019/04/03	1	159.00	1	159.50	160.00	0	8,495	0.00%
2019/04/02	1	159.00	1	157.50	157.50	0	8,453	0.00%
2019/04/01	3	156.33	0	0.00	156.00	3	8,408	0.04%
2019/03/29	2	157.50	1	158.00	159.00	1	8,306	0.01%
2019/03/28	1	160.50	5	159.50	161.50	-4	8,347	-0.05%
2019/03/27	1	162.50	1	162.50	162.50	0	8,437	0.00%
2019/03/26	2	160.50	3	160.00	162.00	-1	8,422	-0.01%
2019/03/25	3	156.50	4	156.63	156.00	-1	8,371	-0.01%
2019/03/22	8	161.44	3	161.17	161.50	5	8,319	0.06%
2019/03/21	3.2	159.22	90.2	159.08	160.50	-87	8,304	-1.05%
2019/03/20	0	0.00	7	155.50	155.50	-7	8,223	-0.09%
2019/03/19	0	0.00	2	153.50	154.50	-2	8,133	-0.02%
2019/03/18	1	150.00	1	151.00	151.50	0	8,092	0.00%
2019/03/15	0	0.00	1	149.50	149.00	-1	8,039	-0.01%
2019/03/14	0	0.00	5	149.60	150.00	-5	7,943	-0.06%
2019/03/13	0	0.00	3	147.83	148.00	-3	7,944	-0.04%
2019/03/12	53	144.53	1	145.00	144.00	52	7,799	0.67%
2019/03/11	0	0.00	3	152.67	152.00	-3	7,540	-0.04%
2019/03/08	1	151.00	0	0.00	150.50	1	7,599	0.01%
2019/03/07	0	0.00	2	154.00	153.50	-2	7,733	-0.03%
2019/03/06	1	154.00	0	0.00	154.50	1	7,897	0.01%
2019/03/05	4	153.63	1	153.00	153.50	3	7,930	0.04%
2019/03/04	5.2	158.15	11.2	157.85	157.00	-6	7,920	-0.08%
2019/02/27	1	154.50	1	153.50	153.50	0	7,718	0.00%
2019/02/25	0	0.00	1	155.00	154.00	-1	7,714	-0.01%
2019/02/22	1	153.50	0	0.00	154.00	1	7,763	0.01%
2019/02/21	6	154.33	0	0.00	155.00	6	7,759	0.08%
2019/02/20	0	0.00	4	155.88	154.50	-4	7,734	-0.05%
2019/02/19	1	151.50	0	0.00	152.50	1	7,654	0.01%
2019/02/15	0	0.00	2	154.50	155.00	-2	7,685	-0.03%
2019/02/14	3	155.67	5	155.00	154.50	-2	7,670	-0.03%
2019/02/13	0	0.00	1	155.00	153.50	-1	7,584	-0.01%
2019/02/12	0	0.00	1	153.00	153.00	-1	7,515	-0.01%
2019/02/11	1	151.50	3	151.33	151.50	-2	7,536	-0.03%
2019/01/29	1	150.00	2	148.25	149.00	-1	7,570	-0.01%
2019/01/25	1.2	154.83	3.3	154.00	154.00	-2.1	7,685	-0.03%
2019/01/24	6	151.92	7	151.86	152.50	-1	7,789	-0.01%
2019/01/23	0	0.00	1	148.50	149.50	-1	8,076	-0.01%
2019/01/21	1.3	151.79	4.3	151.93	152.00	-3	8,306	-0.04%
2019/01/18	5	149.20	0	0.00	150.50	5	8,328	0.06%
2019/01/17	3	150.00	5	151.40	150.00	-2	8,329	-0.02%
2019/01/16	0	0.00	1	150.00	149.50	-1	8,293	-0.01%
2019/01/15	3.3	148.70	44.3	147.39	150.00	-41	8,237	-0.50%
2019/01/14	1	140.52	1	142.50	142.00	0	8,030	0.00%
2019/01/11	5	144.30	4	142.88	142.00	1	8,003	0.01%
2019/01/10	1	144.50	7	143.71	145.00	-6	7,900	-0.08%
2019/01/09	3	144.17	8.2	143.51	144.50	-5.2	7,862	-0.07%
2019/01/08	2	139.25	18	140.44	140.50	-16	7,698	-0.21%
2019/01/07	7	137.36	23	135.63	138.00	-16	7,555	-0.21%
2019/01/04	1	128.00	1	130.50	131.00	0	7,460	0.00%
2019/01/03	1	129.00	1	130.00	130.00	0	7,520	0.00%
2019/01/02	0	0.00	1	129.50	127.00	-1	7,561	-0.01%
2018/12/25	1.2	126.58	1	127.00	127.00	0.2	8,121	0.00%
2018/12/22	1	128.50	1	129.00	128.50	0	8,506	0.00%
2018/12/21	5	128.50	2	128.50	128.00	3	9,013	0.03%
2018/12/20	3	133.17	2	133.00	133.00	1	9,149	0.01%
2018/12/19	1	132.00	1	132.00	132.50	0	9,063	0.00%
2018/12/18	1	131.50	0	0.00	132.00	1	9,055	0.01%
2018/12/17	0	0.00	0.5	130.50	131.00	-0.5	9,118	-0.01%
2018/12/14	0	0.00	50	131.00	131.50	-50	9,179	-0.54%
2018/12/13	0	0.00	51	130.00	131.00	-51	9,134	-0.56%
2018/12/11	1	128.00	1	128.00	128.00	0	9,172	0.00%
2018/12/10	0	0.00	2	127.00	126.50	-2	9,250	-0.02%
2018/12/06	0.5	127.50	0	0.00	127.50	0.5	9,369	0.01%
2018/12/04	1	128.00	0	0.00	130.00	1	9,435	0.01%
2018/12/03	0	0.00	2.5	130.20	130.00	-2.5	9,468	-0.03%
2018/11/30	1	128.50	2	129.75	130.00	-1	9,397	-0.01%
2018/11/29	2	128.75	47.4	129.60	128.50	-45.4	9,248	-0.49%
2018/11/28	7	127.79	1	127.00	128.00	6	9,158	0.07%
2018/11/27	2	126.50	2	125.00	126.50	0	9,194	0.00%
2018/11/26	0.2	122.00	1	122.50	122.00	-0.8	9,369	-0.01%
2018/11/23	33	119.76	5	119.50	120.00	28	9,678	0.29%
2018/11/22	3	124.67	3	122.50	121.00	0	10,201	0.00%
2018/11/21	1.2	124.67	2	125.50	125.50	-0.8	10,420	-0.01%
2018/11/20	0	0.00	2	125.75	125.50	-2	10,316	-0.02%
2018/11/19	0	0.00	1	127.00	127.50	-1	10,278	-0.01%
2018/11/16	0	0.00	1	128.00	128.50	-1	10,284	-0.01%
2018/11/15	1	127.50	0	0.00	127.50	1	10,238	0.01%
2018/11/13	2	126.25	4	126.13	129.00	-2	10,116	-0.02%
2018/11/12	0	0.00	1	129.00	128.50	-1	10,074	-0.01%
2018/11/09	2	127.00	0	0.00	128.00	2	10,063	0.02%
2018/11/08	2	130.75	4	130.63	130.00	-2	10,040	-0.02%
2018/11/07	3	128.67	34	128.65	130.00	-31	10,001	-0.31%
2018/11/06	1	126.02	2	127.50	127.50	-1	9,993	-0.01%
2018/11/05	1	128.50	1	128.00	129.00	0	9,888	0.00%
2018/11/02	1	128.00	3	129.67	129.00	-2	9,831	-0.02%
2018/11/01	2.5	129.40	5.1	130.57	130.00	-2.6	9,705	-0.03%
2018/10/31	1	130.00	18	129.31	130.00	-17	9,490	-0.18%
2018/10/30	12	123.25	28	123.54	125.00	-16	9,097	-0.18%
2018/10/26	1	122.49	4	121.38	121.50	-3	8,811	-0.03%
2018/10/25	2.1	121.02	3	122.17	121.50	-0.9	8,785	-0.01%
2018/10/24	0	0.00	8	122.69	123.00	-8	8,712	-0.09%
2018/10/23	0	0.00	10	120.80	120.00	-10	8,660	-0.12%
2018/10/22	3	122.33	5.1	121.72	122.50	-2.1	8,704	-0.02%
2018/10/19	1	119.50	2	118.50	118.50	-1	8,672	-0.01%
2018/10/18	0	0.00	3	118.67	119.50	-3	8,657	-0.03%
2018/10/17	3	118.67	4	119.13	117.00	-1	8,641	-0.01%
2018/10/16	3	118.34	1	119.00	119.00	2	8,558	0.02%
2018/10/15	2	118.00	1	118.00	117.00	1	8,498	0.01%
2018/10/12	12	115.29	5	118.10	118.50	7	8,417	0.08%
2018/10/11	6	111.58	2	111.25	111.50	4	8,264	0.05%
2018/10/09	6	116.58	0	0.00	117.50	6	8,067	0.07%
2018/10/08	35	114.90	0	0.00	114.50	35	8,002	0.44%
2018/10/05	6	117.83	1	118.50	118.50	5	7,868	0.06%
2018/10/04	1	122.50	2	125.00	123.50	-1	7,750	-0.01%
2018/10/03	8	125.13	2	125.25	125.00	6	7,668	0.08%
2018/10/02	2	126.75	4	127.13	128.00	-2	7,578	-0.03%
2018/10/01	14	132.32	4	129.63	129.50	10	7,478	0.13%
2018/09/28	42	127.86	49	128.94	131.00	-7	7,307	-0.10%
2018/09/27	32	126.88	7	125.21	125.50	25	6,958	0.36%
2018/09/20	0	0.00	2	121.00	120.00	-2	6,626	-0.03%
2018/09/19	2	120.50	0	0.00	119.50	2	6,571	0.03%
2018/09/18	1	120.00	3	119.83	120.00	-2	6,572	-0.03%
2018/09/17	0	0.00	6	119.75	120.00	-6	6,529	-0.09%
2018/09/14	3	116.83	1	116.50	116.50	2	6,406	0.03%
2018/09/13	1	115.50	1	116.50	116.00	0	6,389	0.00%
2018/09/12	31	116.00	1	116.00	116.50	30	6,347	0.47%
2018/09/11	16.1	119.50	13	118.58	118.50	3.1	6,300	0.05%
2018/09/10	5	118.40	4	118.50	119.50	1	6,288	0.02%
2018/09/07	20	120.00	1	119.50	120.50	19	6,297	0.30%
2018/09/04	1	124.50	1	124.00	124.00	0	6,157	0.00%
2018/09/03	2	120.25	4	121.25	121.50	-2	6,137	-0.03%
2018/08/31	13	122.38	30	121.18	123.00	-17	6,083	-0.28%
2018/08/30	5	122.40	3	123.00	121.00	2	5,859	0.03%
2018/08/29	30	117.95	47	114.52	118.50	-17	5,525	-0.31%
2018/08/28	34	110.69	17	111.03	112.00	17	4,938	0.34%
2018/08/24	1	104.50	0	0.00	104.50	1	4,706	0.02%
2018/08/23	1	106.50	1	106.50	106.50	0	4,798	0.00%
2018/08/22	0	0.00	2	106.00	106.00	-2	4,803	-0.04%
2018/08/21	2	105.00	0	0.00	105.50	2	4,773	0.04%
2018/08/20	1	105.00	0	0.00	105.00	1	4,785	0.02%
2018/08/15	0	0.00	2	106.00	105.50	-2	4,796	-0.04%
2018/08/14	1	106.00	0	0.00	106.50	1	4,780	0.02%
2018/08/13	1	106.00	2	106.00	105.00	-1	4,806	-0.02%
2018/08/10	5	106.50	0	0.00	106.00	5	4,780	0.10%
2018/08/09	0	0.00	1	109.00	108.00	-1	4,758	-0.02%
2018/08/08	1	109.00	0	0.00	109.50	1	4,738	0.02%
2018/08/07	0	0.00	1	108.00	108.00	-1	4,754	-0.02%
2018/08/06	0	0.00	2	107.50	107.00	-2	4,773	-0.04%
2018/08/03	1	108.00	0	0.00	108.00	1	4,818	0.02%
2018/08/02	3	107.00	24	107.56	106.50	-21	4,838	-0.43%
2018/08/01	22	106.55	0	0.00	107.50	22	4,820	0.46%
2018/07/31	1	105.00	0	0.00	106.50	1	4,848	0.02%
2018/07/30	0	0.00	2	107.25	104.50	-2	4,968	-0.04%
2018/07/27	0	0.00	2	107.00	108.00	-2	4,951	-0.04%
2018/07/23	1	104.00	0	0.00	104.00	1	5,378	0.02%
2018/07/19	1	104.00	0	0.00	103.00	1	5,549	0.02%
2018/07/13	3	104.50	2	104.25	105.00	1	5,909	0.02%
2018/07/12	1	101.50	0	0.00	101.50	1	5,945	0.02%
2018/07/11	2	102.50	0	0.00	102.50	2	5,949	0.03%
2018/07/09	3	102.67	0	0.00	102.00	3	6,078	0.05%
2018/07/06	14	99.27	0	0.00	99.20	14	6,187	0.23%
2018/07/05	6	99.37	2	98.90	98.90	4	6,144	0.07%
2018/07/04	48.2	102.08	5	102.00	101.50	43.2	6,001	0.72%
2018/07/03	2	104.50	1	104.50	104.00	1	5,982	0.02%
2018/07/02	2.4	104.88	1	105.50	104.50	1.4	5,999	0.02%
2018/06/29	0	110.00	0	0.00	109.50	0	5,980	0.00%
2018/06/28	2	107.25	1	107.00	107.00	1	5,902	0.02%
2018/06/26	2	108.00	0	0.00	108.00	2	5,854	0.03%
2018/06/25	2	110.75	0	0.00	110.00	2	5,815	0.03%
2018/06/22	1	110.50	0	0.00	110.50	1	5,854	0.02%
2018/06/19	41	110.01	0	0.00	110.50	41	6,028	0.68%
2018/06/15	2	113.50	0	0.00	113.50	2	6,015	0.03%
2018/06/14	2	115.50	0	0.00	114.00	2	6,025	0.03%
2018/06/12	1	116.00	0	0.00	115.00	1	6,134	0.02%
2018/06/11	3	116.67	0	0.00	116.50	3	6,112	0.05%
2018/06/06	0	0.00	13	113.04	113.00	-13	6,038	-0.22%
2018/06/05	1	112.00	0	0.00	112.00	1	6,142	0.02%
2018/06/04	12	113.42	0	0.00	114.50	12	6,145	0.20%
2018/06/01	0	0.00	1.1	114.04	114.50	-1.1	6,148	-0.02%
2018/05/31	1	112.00	0	0.00	111.00	1	6,123	0.02%
2018/05/30	2.2	112.05	0	0.00	112.00	2.2	6,035	0.04%
2018/05/29	1	114.00	6	114.00	114.50	-5	6,049	-0.08%
2018/05/28	4	113.50	3	113.50	113.50	1	6,090	0.02%
2018/05/24	1	112.50	0	0.00	112.50	1	6,122	0.02%
2018/05/23	1	112.50	3	112.50	112.50	-2	6,122	-0.03%
2018/05/22	1	114.50	0	0.00	114.50	1	6,103	0.02%
2018/05/21	1	117.50	1	115.00	117.50	0	6,146	0.00%
2018/05/16	0	0.00	2	115.50	115.50	-2	6,090	-0.03%
2018/05/15	4	115.50	4	116.13	115.00	0	6,121	0.00%
2018/05/14	0	0.00	10	115.50	115.50	-10	6,168	-0.16%
2018/05/11	10	114.05	0	0.00	114.00	10	6,146	0.16%
2018/05/10	3	114.51	2	115.00	115.00	1	6,092	0.02%
2018/05/09	0	0.00	2	113.00	113.00	-2	6,041	-0.03%
2018/05/08	5	114.50	52	114.99	114.50	-47	6,026	-0.78%
2018/05/07	0	0.00	1	111.00	112.00	-1	5,916	-0.02%
2018/05/04	4	106.00	3	104.17	107.00	1	5,781	0.02%
2018/05/03	1	107.00	2	104.50	104.00	-1	5,706	-0.02%
2018/05/02	3	108.33	0	0.00	108.00	3	5,589	0.05%
2018/04/27	1.1	111.00	2	110.00	110.00	-0.9	5,526	-0.02%
2018/04/26	3	111.33	0	0.00	110.00	3	5,608	0.05%
2018/04/24	3	108.67	1	111.00	111.50	2	5,640	0.04%
2018/04/23	4.1	114.76	0	0.00	114.50	4.1	5,572	0.07%
2018/04/20	1	118.50	0	0.00	119.00	1	5,540	0.02%
2018/04/18	1	119.00	0	0.00	120.00	1	5,417	0.02%
2018/04/17	3	120.50	3	119.50	120.00	0	5,419	0.00%
2018/04/13	6	120.83	0	0.00	120.50	6	5,338	0.11%
2018/04/12	48	124.83	0	0.00	123.50	48	5,212	0.92%
2018/04/10	0	0.00	1	128.00	127.50	-1	5,064	-0.02%
2018/04/03	1	128.00	0	0.00	128.00	1	5,119	0.02%
2018/03/30	1	129.50	0	0.00	130.00	1	5,152	0.02%
2018/03/29	0	0.00	1	129.50	130.00	-1	5,147	-0.02%
2018/03/28	1	128.50	0	0.00	128.50	1	5,137	0.02%
2018/03/27	0	0.00	1	131.00	131.50	-1	5,139	-0.02%
2018/03/26	4	126.25	0	0.00	127.00	4	5,070	0.08%
2018/03/23	4.2	127.57	0	0.00	128.00	4.2	4,954	0.08%
2018/03/22	5.2	131.00	0	0.00	130.00	5.2	4,823	0.11%
2018/03/21	3	132.67	0	0.00	132.50	3	4,751	0.06%
2018/03/20	3	132.33	0	0.00	132.00	3	4,792	0.06%
2018/03/19	1	134.50	0	0.00	134.50	1	4,704	0.02%
2018/03/13	1	136.50	0	0.00	137.00	1	4,595	0.02%
2018/03/12	7	135.43	1	136.00	135.50	6	4,581	0.13%
2018/03/09	2	135.50	0	0.00	135.50	2	4,492	0.04%
2018/03/01	0	0.00	0	140.00	139.50	0	4,601	0.00%
2018/02/27	0	0.00	1	140.50	139.00	-1	4,674	-0.02%
2018/02/26	1	139.50	0	0.00	139.50	1	4,733	0.02%
2018/02/23	2	137.25	0	0.00	138.00	2	4,763	0.04%
2018/02/21	1	137.50	0	0.00	137.50	1	4,918	0.02%
2018/02/12	1	135.00	0	0.00	135.00	1	4,873	0.02%
2018/02/09	14	133.43	2	133.75	134.50	12	4,935	0.24%
2018/02/08	1	137.00	4	137.00	137.00	-3	4,890	-0.06%
2018/02/07	4	138.00	0	0.00	137.00	4	4,959	0.08%
2018/02/06	6	137.58	16	141.00	138.50	-10	4,932	-0.20%
2018/02/05	2	144.00	0	0.00	145.00	2	4,842	0.04%
2018/02/02	1	146.50	0	0.00	147.00	1	4,851	0.02%
2018/01/31	1	147.50	0	0.00	147.00	1	5,023	0.02%
2018/01/30	1	145.50	4	146.25	146.00	-3	5,010	-0.06%
2018/01/29	1	145.50	3	147.00	146.50	-2	5,007	-0.04%
2018/01/26	1	147.00	0	0.00	147.50	1	4,981	0.02%
2018/01/25	4	148.75	2	150.00	147.50	2	5,045	0.04%
2018/01/23	9	147.94	11	150.05	147.50	-2	5,113	-0.04%
2018/01/22	5	146.50	6.4	148.07	149.00	-1.4	4,988	-0.03%
2018/01/19	5	144.00	11	143.86	144.50	-6	4,846	-0.12%
2018/01/18	1	140.50	27	142.67	143.00	-26	4,788	-0.54%
2018/01/17	1	138.50	1	140.00	139.00	0	4,719	0.00%
2018/01/12	4	136.25	0	0.00	136.50	4	4,699	0.09%
2018/01/11	1	136.50	0	0.00	136.50	1	4,674	0.02%
2018/01/09	1	139.00	5	140.50	140.00	-4	4,728	-0.08%
2018/01/08	1	139.50	0	0.00	140.50	1	4,941	0.02%
2018/01/03	2	139.50	0	0.00	139.00	2	5,157	0.04%
2018/01/02	1	141.00	0	0.00	141.00	1	5,128	0.02%