台達電 (2308)-永豐金-敦南券商分點個股進出

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
394.0
漲跌
▲13.0
漲幅
+3.41%
成交量
6,808張
產業
上市電子零組件類股
2294人加入追蹤

立即追蹤
本地時間:14:30(已收盤)

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

台達電 (2308)籌碼相關－永豐金-敦南券商分點個股進出

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

永豐金-敦南券商分點個股進出
永豐金-敦南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
2024/11/22	2.3	388.08	8.7	390.74	394.00	-6.4	7,571	-0.09%
2024/11/21	38.5	379.11	33.2	380.58	381.00	5.3	7,534	0.07%
2024/11/20	2.2	385.92	2.1	388.90	386.50	0.1	7,441	0.00%
2024/11/19	6.2	383.33	3.1	386.02	388.00	3.2	7,535	0.04%
2024/11/18	9.1	384.90	1.5	385.33	386.50	7.6	7,543	0.10%
2024/11/15	3.3	386.43	3.2	388.47	386.00	0.1	7,582	0.00%
2024/11/14	3.9	388.69	1	388.50	389.00	2.9	7,641	0.04%
2024/11/13	3.3	393.53	2	394.25	393.50	1.3	7,645	0.02%
2024/11/12	4.5	397.99	3.5	403.67	397.00	1	7,692	0.01%
2024/11/11	2	399.00	2.8	400.86	401.00	-0.7	7,586	-0.01%
2024/11/08	1.2	399.52	1.6	399.72	400.00	-0.4	7,706	-0.01%
2024/11/07	2.2	399.60	2	401.25	399.00	0.2	7,841	0.00%
2024/11/06	0	0.00	4.3	401.87	403.00	-4.3	7,971	-0.05%
2024/11/05	4.1	399.91	1.2	398.38	398.50	2.9	8,102	0.04%
2024/11/04	0.3	392.05	1	395.00	395.00	-0.7	8,386	-0.01%
2024/11/01	11.8	390.11	452	392.45	390.50	-440.2	8,611	-5.11%	大賣/鉅額交易
2024/10/30	0.1	401.66	51.1	405.94	404.00	-51	8,750	-0.58%
2024/10/29	151.1	403.47	356.7	397.83	406.00	-205.6	8,911	-2.31%	大買/大賣/鉅額交易
2024/10/28	344	409.50	207.6	404.82	405.00	136.4	9,072	1.50%	大買/大賣/鉅額交易
2024/10/25	0.2	398.25	2.2	400.81	402.00	-2	9,079	-0.02%
2024/10/24	1.2	395.10	2	396.50	393.50	-0.8	9,179	-0.01%
2024/10/23	0.1	399.75	1.1	400.90	398.50	-0.9	9,346	-0.01%
2024/10/22	1.1	400.71	2	401.16	404.50	-0.9	9,460	-0.01%
2024/10/21	4.3	399.03	0.4	400.88	400.00	3.9	9,638	0.04%
2024/10/18	453.1	402.04	19.3	401.07	402.00	433.8	9,715	4.47%	大買/鉅額交易
2024/10/17	6	389.17	2	389.25	392.00	4	9,709	0.04%
2024/10/16	5.3	390.70	481	391.11	389.00	-475.7	9,732	-4.89%	大賣/鉅額交易
2024/10/15	532.1	397.27	8.3	396.99	398.50	523.8	9,728	5.38%	大買/鉅額交易
2024/10/14	0.5	382.02	4	383.89	387.50	-3.5	9,701	-0.04%
2024/10/11	6.2	381.22	1.1	380.36	380.00	5.1	9,785	0.05%
2024/10/09	2.2	381.49	2	384.17	381.50	0.2	9,933	0.00%
2024/10/08	0	374.33	1.2	376.99	382.00	-1.1	10,061	-0.01%
2024/10/07	10.8	367.47	23	372.11	372.50	-12.2	10,198	-0.12%
2024/10/04	36.7	370.55	1	366.00	366.00	35.7	10,262	0.35%
2024/10/01	3.1	381.71	2	386.00	384.50	1.1	10,168	0.01%
2024/09/30	3.4	383.15	0.3	384.50	380.50	3.1	10,210	0.03%
2024/09/27	6	401.17	9.6	401.69	400.00	-3.6	10,239	-0.04%
2024/09/26	3.2	396.72	53.1	396.48	396.00	-49.9	10,276	-0.49%
2024/09/25	1.2	395.88	38	397.95	398.00	-36.8	10,290	-0.36%
2024/09/24	2	388.50	5.6	394.27	397.00	-3.6	10,388	-0.03%
2024/09/23	19	392.16	12	392.08	390.50	7	10,459	0.07%
2024/09/20	9.1	390.59	2.2	392.96	387.00	7	10,602	0.07%
2024/09/19	7	385.79	4	387.50	391.50	3	10,772	0.03%
2024/09/18	2.2	379.13	0	384.50	380.00	2.1	10,899	0.02%
2024/09/16	7	382.43	2	387.00	385.50	5	11,245	0.04%
2024/09/13	32.1	388.00	11	388.64	385.00	21.1	11,445	0.18%
2024/09/12	2.2	381.69	30.4	387.35	389.00	-28.2	11,822	-0.24%
2024/09/11	6.3	361.95	1	365.44	364.50	5.2	11,858	0.04%
2024/09/10	5.1	367.51	15	368.44	369.00	-9.9	11,969	-0.08%
2024/09/09	18.7	361.09	2	363.25	362.50	16.7	12,010	0.14%
2024/09/06	4.2	371.44	5	374.60	375.50	-0.8	12,102	-0.01%
2024/09/05	24.5	377.60	6	377.42	369.00	18.5	12,154	0.15%
2024/09/04	19.1	372.07	7	373.36	372.00	12.1	12,210	0.10%
2024/09/03	7.1	393.58	2.3	396.04	392.50	4.8	12,133	0.04%
2024/09/02	16.2	394.91	1.5	396.33	394.50	14.7	12,204	0.12%
2024/08/30	1.1	400.44	8.2	402.68	399.50	-7.1	12,314	-0.06%
2024/08/29	7.2	394.57	3	397.17	397.50	4.2	12,348	0.03%
2024/08/28	2	398.50	3	397.36	400.50	-1	12,435	-0.01%
2024/08/27	0	395.38	1	396.50	400.00	-1	12,725	-0.01%
2024/08/26	11.6	397.71	1	396.51	395.00	10.6	12,834	0.08%
2024/08/23	1	400.01	4.1	400.78	402.00	-3.1	12,905	-0.02%
2024/08/22	1.2	401.65	1	402.00	402.00	0.2	13,069	0.00%
2024/08/21	11.2	400.36	6.2	400.16	400.00	5	13,296	0.04%
2024/08/20	2.3	405.06	3	404.50	402.50	-0.7	13,237	-0.01%
2024/08/19	2.8	406.77	2.6	406.67	404.50	0.2	13,330	0.00%
2024/08/16	1.6	410.78	2.5	413.21	411.00	-0.8	13,363	-0.01%
2024/08/15	10	410.00	14.1	407.02	409.00	-4.1	13,279	-0.03%
2024/08/14	2.3	406.48	27.9	407.10	409.00	-25.6	13,290	-0.19%
2024/08/13	5.2	401.83	8.1	399.50	399.50	-2.8	13,253	-0.02%
2024/08/12	3.1	398.26	11.7	401.29	399.00	-8.6	13,226	-0.07%
2024/08/09	19.3	393.68	11.7	392.14	387.50	7.6	13,111	0.06%
2024/08/08	14	381.82	18.2	379.58	377.00	-4.2	12,930	-0.03%
2024/08/07	12.2	377.22	15.1	384.07	379.50	-2.9	12,816	-0.02%
2024/08/06	25.5	365.09	36.8	363.70	373.00	-11.3	12,676	-0.09%
2024/08/05	229.8	353.11	17.1	352.41	351.00	212.7	12,374	1.72%	大買/鉅額交易
2024/08/02	22.2	396.26	12.4	392.59	390.00	9.7	12,095	0.08%
2024/08/01	18.5	421.98	147.3	423.85	424.00	-128.8	11,844	-1.09%	大賣/鉅額交易
2024/07/31	204	413.00	75.9	413.31	414.50	128.1	11,706	1.09%	大買/鉅額交易
2024/07/30	3.1	393.48	20.3	390.09	400.00	-17.2	11,768	-0.15%
2024/07/29	8.2	397.05	4.3	399.95	396.00	3.9	11,820	0.03%
2024/07/26	3.7	380.86	2.1	388.36	388.00	1.6	11,765	0.01%
2024/07/23	5.2	383.09	4.5	386.09	389.50	0.7	11,693	0.01%
2024/07/22	15.4	379.12	854.6	378.28	373.50	-839.2	11,746	-7.14%	大賣/鉅額交易
2024/07/19	4.5	396.80	13.2	398.74	399.00	-8.6	11,627	-0.07%
2024/07/18	8	399.94	16.6	399.11	401.50	-8.6	11,573	-0.07%
2024/07/17	14.3	411.21	6.2	408.48	411.00	8.1	11,491	0.07%
2024/07/16	20.9	411.34	7.4	412.31	412.50	13.5	11,483	0.12%
2024/07/15	5	416.09	10	414.89	415.00	-5	11,559	-0.04%
2024/07/12	11.5	425.35	19.2	424.14	422.00	-7.7	11,624	-0.07%
2024/07/11	15.2	428.28	15.9	425.64	434.00	-0.7	11,595	-0.01%
2024/07/10	40.5	418.54	57.4	420.15	420.50	-16.9	11,619	-0.15%
2024/07/09	11.8	403.16	27.6	406.58	410.00	-15.7	11,493	-0.14%
2024/07/08	32.2	397.22	39.9	400.20	402.00	-7.7	11,323	-0.07%
2024/07/05	43.2	391.47	23.1	390.34	387.00	20.1	11,237	0.18%
2024/07/04	10.2	381.85	13	383.65	382.00	-2.8	11,163	-0.02%
2024/07/03	7.4	380.25	4.7	380.56	379.50	2.6	11,115	0.02%
2024/07/02	11.2	384.28	6.6	385.82	383.00	4.6	11,125	0.04%
2024/07/01	56.2	393.12	8.2	393.51	390.50	48	11,049	0.43%
2024/06/28	176.4	394.02	28.6	390.11	387.50	147.8	11,059	1.34%	大買/鉅額交易
2024/06/27	7	383.57	9.7	386.16	386.50	-2.7	11,020	-0.02%
2024/06/26	37.2	388.22	6.5	385.00	385.00	30.7	11,092	0.28%
2024/06/25	434.9	382.66	29.1	384.32	387.00	405.8	11,016	3.68%	大買/鉅額交易
2024/06/24	15.4	377.59	10	377.48	376.50	5.4	10,916	0.05%
2024/06/21	390.2	380.25	212.6	379.70	383.00	177.6	11,037	1.61%	大買/大賣/鉅額交易
2024/06/20	5.2	366.96	4.6	369.36	369.50	0.6	10,927	0.01%
2024/06/19	29.5	367.95	42.5	366.76	367.00	-13	11,721	-0.11%
2024/06/18	58.2	349.83	5.2	347.44	348.00	53	11,846	0.45%
2024/06/17	8.4	352.11	18.7	354.64	352.00	-10.2	11,887	-0.09%
2024/06/14	5	351.70	6.3	352.68	353.50	-1.2	11,972	-0.01%
2024/06/13	8	347.36	15.2	350.05	353.50	-7.2	11,908	-0.06%
2024/06/12	5.2	347.21	33.2	346.37	344.00	-28	11,875	-0.24%
2024/06/11	8.1	335.88	9.2	339.91	340.50	-1.1	11,852	-0.01%
2024/06/07	0.2	341.57	2.1	341.00	345.00	-1.9	11,881	-0.02%
2024/06/06	7.3	347.49	6	346.08	345.00	1.3	11,944	0.01%
2024/06/05	10.1	345.14	9.8	342.19	346.00	0.2	11,985	0.00%
2024/06/04	25.6	340.09	8.7	339.36	336.50	16.9	12,343	0.14%
2024/06/03	8.2	336.10	3.5	338.08	337.00	4.7	12,315	0.04%
2024/05/31	15.6	327.68	7	327.86	325.00	8.6	12,302	0.07%
2024/05/30	5.9	332.19	27.6	331.01	330.00	-21.7	12,123	-0.18%
2024/05/29	24.4	344.83	6.9	343.21	341.50	17.5	12,215	0.14%
2024/05/28	4	348.25	23	350.67	346.50	-19	12,124	-0.16%
2024/05/27	2.4	341.68	46.2	340.27	346.00	-43.8	12,030	-0.36%
2024/05/24	2.2	330.19	6	331.50	328.00	-3.8	11,851	-0.03%
2024/05/23	5.1	330.93	20.7	332.89	329.50	-15.5	11,778	-0.13%
2024/05/22	2.1	327.95	5.5	326.51	327.50	-3.4	11,744	-0.03%
2024/05/21	1.1	320.39	2.7	320.37	318.50	-1.6	11,677	-0.01%
2024/05/20	3.1	319.46	2	321.00	318.00	1.1	11,705	0.01%
2024/05/17	5.3	322.28	2.4	323.97	322.50	2.9	11,644	0.03%
2024/05/16	1.1	323.23	0	0.00	320.00	1.1	11,623	0.01%
2024/05/15	9.2	321.13	9.4	321.12	319.00	-0.2	11,678	0.00%
2024/05/14	4.2	315.66	1.1	315.60	316.00	3.2	11,858	0.03%
2024/05/13	3.5	315.71	6	315.67	316.50	-2.5	11,891	-0.02%
2024/05/10	5.1	319.13	2	318.50	319.00	3.1	11,859	0.03%
2024/05/09	1.2	323.04	1.2	324.19	323.00	0	11,854	0.00%
2024/05/08	1.1	321.00	0.1	322.00	321.00	1	11,988	0.01%
2024/05/07	6.1	323.74	6.5	324.21	326.00	-0.4	12,034	0.00%
2024/05/06	7.3	325.00	8.1	325.86	322.00	-0.8	12,002	-0.01%
2024/05/03	16	327.23	65.6	328.99	327.50	-49.7	11,871	-0.42%
2024/05/02	15.7	308.30	8.3	309.43	309.50	7.4	11,660	0.06%
2024/04/30	1.3	322.65	9.5	323.78	320.50	-8.2	11,552	-0.07%
2024/04/29	5.5	320.42	7.2	321.23	321.00	-1.7	11,523	-0.01%
2024/04/26	5.1	310.44	30.6	316.50	315.00	-25.5	11,528	-0.22%
2024/04/25	1.4	309.48	5.3	308.81	306.00	-3.9	11,440	-0.03%
2024/04/24	8.1	303.26	2	303.25	304.00	6.1	11,454	0.05%
2024/04/23	4.8	298.02	0	0.00	297.50	4.8	11,630	0.04%
2024/04/22	10.3	298.75	6	298.83	300.00	4.3	11,707	0.04%
2024/04/19	32.7	299.12	10	305.95	298.50	22.7	11,655	0.19%
2024/04/18	4.1	305.77	13.4	306.58	309.00	-9.2	11,503	-0.08%
2024/04/17	22.5	297.74	8	299.88	300.50	14.4	11,382	0.13%
2024/04/16	35	297.43	17.1	296.79	293.00	17.9	11,428	0.16%
2024/04/15	40.3	309.81	11.8	309.43	308.00	28.6	11,364	0.25%
2024/04/12	12.4	318.03	3.1	317.67	317.00	9.3	11,250	0.08%
2024/04/11	25.2	319.44	8.4	319.07	319.50	16.8	11,177	0.15%
2024/04/10	11	331.23	4.5	331.33	328.00	6.5	10,983	0.06%
2024/04/09	11.3	331.56	10.9	333.74	334.00	0.4	10,950	0.00%
2024/04/08	4.3	336.89	11.2	337.94	334.00	-6.9	10,910	-0.06%
2024/04/03	6.2	333.09	7	332.36	332.00	-0.8	10,795	-0.01%
2024/04/02	13.4	332.68	46.3	333.63	338.00	-32.9	10,773	-0.31%
2024/04/01	28.1	336.04	9.8	337.41	334.50	18.4	10,704	0.17%
2024/03/29	12.9	345.26	10.3	347.87	341.00	2.6	10,582	0.02%
2024/03/28	13.1	343.44	14.5	343.21	342.50	-1.3	10,405	-0.01%
2024/03/27	17.5	342.99	39.4	342.39	341.50	-22	10,303	-0.21%
2024/03/26	18.6	345.85	21.4	348.20	343.50	-2.8	10,120	-0.03%
2024/03/25	21	356.62	16	355.38	352.50	5	9,830	0.05%
2024/03/22	55.2	354.26	103.5	354.47	358.00	-48.3	9,577	-0.50%	大賣/
2024/03/21	34.7	333.01	97.4	333.19	338.00	-62.7	8,616	-0.73%
2024/03/20	29.1	317.93	8.1	317.55	316.00	21	8,247	0.25%
2024/03/19	19.6	318.28	48.9	317.80	320.00	-29.4	8,104	-0.36%
2024/03/18	10.6	304.37	0.1	305.14	306.00	10.4	7,874	0.13%
2024/03/15	31	305.40	4	302.75	303.00	27	7,937	0.34%
2024/03/14	6.5	311.00	12.1	310.83	310.50	-5.6	7,801	-0.07%
2024/03/13	9.8	314.95	27.3	314.99	314.50	-17.6	7,698	-0.23%
2024/03/12	13.4	312.16	9.2	314.22	312.50	4.3	7,540	0.06%
2024/03/11	20.2	307.87	9.1	307.69	308.00	11.1	7,417	0.15%
2024/03/08	12.7	307.94	62.4	310.25	312.00	-49.7	7,338	-0.68%
2024/03/07	3.6	298.76	6.2	298.66	297.00	-2.6	6,824	-0.04%
2024/03/06	10.7	294.31	2.3	295.04	295.00	8.5	6,725	0.13%
2024/03/05	8.1	291.07	2	290.75	290.50	6.1	6,720	0.09%
2024/03/04	13	295.61	10.2	295.35	293.50	2.8	6,654	0.04%
2024/03/01	3.4	293.43	3.1	293.68	293.50	0.2	6,504	0.00%
2024/02/29	2	293.72	10	292.10	294.50	-8	6,488	-0.12%
2024/02/27	15.7	290.99	5.2	289.16	289.00	10.6	6,458	0.16%
2024/02/26	2	293.75	5	294.40	295.00	-3	6,412	-0.05%
2024/02/23	6.2	293.03	14.7	294.02	292.50	-8.5	6,404	-0.13%
2024/02/22	1.2	292.00	1.4	291.86	293.50	-0.2	6,351	0.00%
2024/02/21	2.7	289.67	2	290.50	291.00	0.7	6,340	0.01%
2024/02/20	5.2	291.91	0	292.50	292.50	5.2	6,320	0.08%
2024/02/19	10.4	292.69	4	292.88	292.00	6.4	6,335	0.10%
2024/02/16	1.1	291.04	17.7	290.83	291.50	-16.5	6,385	-0.26%
2024/02/15	11.5	286.54	8	291.00	284.50	3.5	6,357	0.06%
2024/02/05	3.7	287.47	1	288.50	287.50	2.7	6,132	0.04%
2024/02/02	3.7	287.23	10	288.10	286.00	-6.3	6,115	-0.10%
2024/02/01	1.4	284.09	11	283.67	285.00	-9.6	6,110	-0.16%
2024/01/31	35.1	281.63	0	0.00	280.00	35.1	6,117	0.57%
2024/01/30	23.8	287.27	14	288.00	286.00	9.8	5,976	0.16%
2024/01/29	1.1	288.42	10.2	292.66	293.00	-9.1	6,004	-0.15%
2024/01/26	2.6	285.45	6	287.42	287.50	-3.4	6,080	-0.06%
2024/01/25	18	285.09	5	284.50	284.00	13	6,156	0.21%
2024/01/24	9.4	291.09	0	0.00	289.00	9.4	6,165	0.15%
2024/01/23	4.4	292.88	27	293.35	293.50	-22.6	6,207	-0.36%
2024/01/22	22.4	290.60	5.2	290.14	291.00	17.2	6,166	0.28%
2024/01/19	19.2	281.06	8.1	282.58	285.00	11.1	6,104	0.18%
2024/01/18	21.2	279.12	9.7	278.21	277.00	11.6	6,107	0.19%
2024/01/17	35.1	282.49	4.7	280.46	279.50	30.4	6,057	0.50%
2024/01/16	38.8	289.94	5	289.10	289.50	33.8	5,892	0.57%
2024/01/15	10.5	295.32	12.2	295.70	295.50	-1.7	5,752	-0.03%
2024/01/12	4.6	293.92	5	294.10	293.50	-0.4	5,865	-0.01%
2024/01/11	4.7	292.21	1	293.50	293.00	3.7	5,862	0.06%
2024/01/10	27.2	290.65	4	292.00	291.00	23.2	5,843	0.40%
2024/01/09	23.6	298.93	0	0.00	295.50	23.6	5,702	0.41%
2024/01/08	1.2	307.17	1	307.00	306.00	0.2	5,582	0.00%
2024/01/05	4.1	304.71	0	0.00	304.50	4.1	5,659	0.07%
2024/01/04	5.3	304.47	1	305.00	304.00	4.3	5,688	0.08%
2024/01/03	4	304.50	0.1	304.50	304.50	4	5,779	0.07%
2024/01/02	2.4	309.58	0.3	310.50	310.00	2.2	5,754	0.04%
2023/12/29	3	312.50	1	311.50	313.50	2	5,791	0.03%
2023/12/28	5.2	313.81	1.4	314.29	313.00	3.8	5,826	0.07%
2023/12/27	3	312.18	1.1	312.99	313.00	2	5,883	0.03%
2023/12/26	6	309.59	5.1	310.49	310.50	0.9	5,907	0.02%
2023/12/25	5	306.61	0	0.00	306.50	5	5,903	0.09%
2023/12/22	1.2	306.09	1	308.00	305.50	0.2	6,004	0.00%
2023/12/21	0.3	304.54	0	0.00	303.50	0.3	6,072	0.01%
2023/12/20	1	304.06	1	305.50	305.50	0	6,150	0.00%
2023/12/19	4.1	302.89	0.1	304.93	302.50	3.9	6,138	0.06%
2023/12/18	2.6	308.55	0	0.00	307.00	2.6	6,178	0.04%
2023/12/15	2.6	314.33	5	314.70	313.00	-2.4	6,146	-0.04%
2023/12/14	1.4	305.19	0	0.00	305.50	1.4	6,008	0.02%
2023/12/13	6.3	300.26	1.1	302.93	303.00	5.3	6,011	0.09%
2023/12/12	10.2	304.57	2	300.77	301.00	8.2	5,999	0.14%
2023/12/11	1.4	309.66	0.3	312.50	310.50	1.1	5,934	0.02%
2023/12/08	1.2	311.73	3	313.33	312.50	-1.8	5,941	-0.03%
2023/12/07	3.1	309.11	0	311.50	311.00	3.1	5,973	0.05%
2023/12/06	0.4	310.83	0	311.00	310.00	0.4	6,025	0.01%
2023/12/05	15.6	314.06	3.3	311.22	310.50	12.3	6,011	0.20%
2023/12/04	0.2	320.00	0.1	319.91	320.50	0.1	5,951	0.00%
2023/12/01	5	314.02	14.1	318.64	319.50	-9.1	6,001	-0.15%
2023/11/30	1.1	316.26	1.1	318.02	316.50	0	5,996	0.00%
2023/11/29	5.6	317.68	5	322.50	317.00	0.6	5,930	0.01%
2023/11/28	6.2	313.74	2.1	319.74	318.50	4.2	5,893	0.07%
2023/11/27	3.1	314.98	0.1	316.00	314.50	3	5,879	0.05%
2023/11/24	2	319.00	8.1	319.18	316.50	-6.1	5,880	-0.10%
2023/11/22	2.5	307.29	2	308.25	307.50	0.5	5,845	0.01%
2023/11/21	5.1	309.08	3.1	310.02	310.50	2.1	5,871	0.04%
2023/11/20	0.2	305.98	3.3	307.20	306.00	-3.1	5,912	-0.05%
2023/11/17	3.3	306.06	0.3	307.50	305.00	3	5,912	0.05%
2023/11/16	3.8	306.30	0	0.00	305.00	3.8	5,923	0.06%
2023/11/15	2.3	307.21	1.4	307.13	306.50	1	5,902	0.02%
2023/11/14	1.1	295.92	1	298.54	299.50	0.1	5,918	0.00%
2023/11/13	3.4	301.42	1	299.50	299.50	2.4	5,947	0.04%
2023/11/10	0	304.00	1	303.50	303.50	-1	5,980	-0.02%
2023/11/09	7	301.86	0	0.00	302.00	7	6,035	0.12%
2023/11/08	3.4	300.58	1	301.04	301.00	2.3	6,034	0.04%
2023/11/07	2.4	306.02	0	0.00	306.00	2.4	6,042	0.04%
2023/11/06	2.2	309.28	2.1	310.98	308.00	0.2	6,106	0.00%
2023/11/03	3.1	303.53	3.2	304.61	304.00	-0.1	6,010	0.00%
2023/11/02	3	296.18	7	297.28	298.50	-4	5,943	-0.07%
2023/11/01	12.9	287.11	3	288.31	287.00	9.9	5,924	0.17%
2023/10/31	12.3	291.29	1.1	292.28	290.50	11.3	5,931	0.19%
2023/10/30	3.2	295.24	0	0.00	295.00	3.2	6,209	0.05%
2023/10/27	6.9	298.13	0.1	296.00	295.00	6.8	6,405	0.11%
2023/10/26	12.9	298.91	1	300.00	298.00	11.9	6,666	0.18%
2023/10/25	4	305.21	0	0.00	305.50	4	6,654	0.06%
2023/10/24	6.2	305.87	1	307.98	308.00	5.2	6,595	0.08%
2023/10/23	5	310.99	2	311.00	309.50	3	6,543	0.05%
2023/10/20	6.2	310.30	0.2	310.50	309.00	6	6,628	0.09%
2023/10/19	5.7	313.86	0	0.00	317.50	5.7	6,545	0.09%
2023/10/18	4.6	318.60	0	0.00	317.50	4.6	6,589	0.07%
2023/10/17	0.1	325.42	0	0.00	321.50	0.1	6,551	0.00%
2023/10/16	10.2	326.01	0	0.00	325.00	10.2	6,623	0.15%
2023/10/13	3.6	329.08	1	330.50	328.50	2.6	6,669	0.04%
2023/10/12	1.2	338.20	0.1	338.00	336.00	1.1	6,647	0.02%
2023/10/11	1.1	337.18	0	339.50	338.50	1.1	6,721	0.02%
2023/10/06	1	338.02	1	339.00	337.50	0	6,828	0.00%
2023/10/05	1	338.02	3.5	339.26	338.00	-2.5	6,899	-0.04%
2023/10/04	1.4	334.38	1	332.03	333.00	0.4	6,942	0.01%
2023/10/03	2.5	337.18	5.1	337.52	336.50	-2.6	6,933	-0.04%
2023/10/02	1	332.53	7	336.29	335.50	-6	6,932	-0.09%
2023/09/28	6.2	324.60	2	328.00	324.50	4.2	7,020	0.06%
2023/09/27	5.5	323.23	1	322.50	323.00	4.5	7,075	0.06%
2023/09/26	4.4	329.07	1	327.50	326.50	3.4	7,120	0.05%
2023/09/25	0	0.00	2	336.25	336.50	-2	7,247	-0.03%
2023/09/22	0.1	328.46	1	327.50	328.50	-0.9	7,260	-0.01%
2023/09/21	4.6	325.11	1	324.00	325.00	3.6	7,321	0.05%
2023/09/20	4.3	328.24	3.2	330.40	330.50	1.2	7,280	0.02%
2023/09/19	1.2	330.08	1	330.00	330.50	0.2	7,372	0.00%
2023/09/18	2.3	333.11	0	335.50	330.50	2.3	7,598	0.03%
2023/09/15	12.2	338.10	0	341.98	340.00	12.1	7,762	0.16%
2023/09/14	0	338.50	2.2	338.16	338.00	-2.2	7,877	-0.03%
2023/09/13	5.4	331.59	1	333.00	331.50	4.4	8,001	0.05%
2023/09/12	20.3	331.16	1	333.00	332.50	19.3	8,360	0.23%
2023/09/11	10.1	332.99	1.2	331.75	331.50	8.9	8,651	0.10%
2023/09/08	2.2	341.54	1.4	342.85	340.00	0.8	8,860	0.01%
2023/09/07	1.2	343.25	1	346.00	343.00	0.2	9,100	0.00%
2023/09/06	5.2	346.12	2	345.00	345.00	3.2	9,296	0.03%
2023/09/05	2.5	347.30	4.1	348.14	348.50	-1.6	9,306	-0.02%
2023/09/04	2.2	344.19	0	345.00	346.00	2.2	9,405	0.02%
2023/09/01	0	346.00	1.1	347.07	346.00	-1	9,557	-0.01%
2023/08/31	1	345.01	0	0.00	346.00	1	9,592	0.01%
2023/08/30	1	349.91	2	349.45	346.50	-1	9,628	-0.01%
2023/08/29	1	341.01	4.1	344.75	346.50	-3.1	9,712	-0.03%
2023/08/28	2.9	342.41	1	342.00	342.50	1.9	9,696	0.02%
2023/08/25	5.2	349.12	6	350.17	345.50	-0.8	9,795	-0.01%
2023/08/24	4.6	353.24	9.3	355.30	357.00	-4.7	9,803	-0.05%
2023/08/23	1.1	345.53	0.1	350.00	348.00	1	9,787	0.01%
2023/08/22	1.1	347.90	10.2	347.08	349.50	-9.1	9,963	-0.09%
2023/08/21	13.1	343.03	10	343.25	343.00	3.1	10,001	0.03%
2023/08/18	14.6	339.40	2	336.00	341.50	12.6	9,988	0.13%
2023/08/17	2.6	347.42	2.1	346.61	348.00	0.5	9,892	0.01%
2023/08/16	2.2	349.73	1	349.50	350.00	1.2	9,820	0.01%
2023/08/15	10.1	355.07	8	356.13	351.50	2.1	9,831	0.02%
2023/08/14	4.4	350.06	1	348.50	350.50	3.4	9,822	0.03%
2023/08/11	5	355.10	258	355.60	357.00	-253	9,848	-2.57%	大賣/鉅額交易
2023/08/10	14.8	348.92	8.8	350.08	351.50	6	9,791	0.06%
2023/08/09	8.2	357.50	2.4	357.92	357.50	5.8	9,727	0.06%
2023/08/08	6	361.17	4	361.38	360.50	2	9,738	0.02%
2023/08/07	8.3	364.79	16.3	366.85	363.50	-8	9,713	-0.08%
2023/08/04	5.3	360.25	3.4	359.75	361.50	1.9	9,620	0.02%
2023/08/02	51.1	367.21	12.6	362.64	361.00	38.5	9,505	0.40%
2023/08/01	132.3	378.52	14	372.66	372.50	118.2	9,159	1.29%	大買/鉅額交易
2023/07/31	157.9	379.03	20.1	377.22	365.50	137.7	8,946	1.54%	大買/鉅額交易
2023/07/28	5.1	358.84	8.2	359.51	366.50	-3.1	8,651	-0.04%
2023/07/27	5.4	360.71	4	358.63	358.50	1.4	8,573	0.02%
2023/07/26	2.1	362.27	2	361.25	360.50	0.1	8,666	0.00%
2023/07/25	7.3	367.02	15.2	366.65	364.00	-7.9	8,722	-0.09%
2023/07/24	3.1	355.70	3	360.49	361.00	0.1	8,664	0.00%
2023/07/21	9.2	352.76	8	354.69	359.50	1.2	8,724	0.01%
2023/07/20	0.1	359.15	0	357.50	356.50	0.1	8,725	0.00%
2023/07/19	9.1	360.88	4	358.50	357.00	5.1	8,726	0.06%
2023/07/18	6.2	373.11	3.1	366.03	365.50	3.1	8,706	0.04%
2023/07/17	1.1	367.93	2.2	367.82	368.50	-1.1	8,665	-0.01%
2023/07/14	12.7	366.94	9.2	366.46	368.00	3.5	8,671	0.04%
2023/07/13	4.4	376.19	2.7	376.21	370.50	1.7	8,592	0.02%
2023/07/12	3.3	362.53	12.1	362.39	363.00	-8.9	8,481	-0.10%
2023/07/11	3.2	355.94	7.1	357.10	359.50	-3.9	8,712	-0.04%
2023/07/10	11.1	351.56	1.1	349.14	348.50	10.1	8,663	0.12%
2023/07/07	3.9	349.37	1.3	348.22	348.00	2.5	8,645	0.03%
2023/07/06	6.2	357.64	4.1	357.01	354.00	2.1	8,604	0.02%
2023/07/05	1.1	364.14	0	0.00	366.00	1.1	8,456	0.01%
2023/07/04	4.4	363.29	5.1	366.49	367.00	-0.7	8,386	-0.01%
2023/07/03	7.3	353.42	9.8	361.71	362.50	-2.5	8,333	-0.03%
2023/06/30	6.2	341.09	10.2	343.14	344.50	-4	8,191	-0.05%
2023/06/29	6	351.34	8.9	351.72	349.50	-2.9	8,124	-0.04%
2023/06/28	4.3	348.04	7	348.14	347.00	-2.7	8,085	-0.03%
2023/06/27	4.4	348.84	4.1	346.75	345.00	0.4	8,099	0.00%
2023/06/26	12.5	350.29	6.2	349.27	348.00	6.3	8,031	0.08%
2023/06/21	7.2	364.50	3.1	364.22	364.00	4.1	7,849	0.05%
2023/06/20	14.7	370.99	4.4	371.31	369.00	10.4	7,663	0.14%
2023/06/19	5.3	370.81	13.3	367.89	375.50	-8	7,520	-0.11%
2023/06/16	29.9	375.57	27.1	376.19	371.50	2.8	7,356	0.04%
2023/06/15	28	366.85	22	369.90	370.00	6	6,961	0.09%
2023/06/14	6.4	350.64	16.2	352.55	353.00	-9.8	6,673	-0.15%
2023/06/13	5.1	342.61	7.5	342.59	343.00	-2.4	6,422	-0.04%
2023/06/12	12.1	336.92	12	336.39	336.00	0.1	6,199	0.00%
2023/06/09	2	325.24	1.3	323.47	323.00	0.7	6,062	0.01%
2023/06/08	13.2	328.24	4	326.64	325.00	9.1	6,008	0.15%
2023/06/07	0.4	328.72	13.6	326.40	328.50	-13.2	5,959	-0.22%
2023/06/06	2.1	316.57	1.1	316.24	316.00	1	5,807	0.02%
2023/06/05	0.3	318.80	1.1	319.31	319.50	-0.8	5,826	-0.01%
2023/06/02	3.1	313.23	2	314.50	315.00	1.1	5,989	0.02%
2023/06/01	1	313.04	1	316.50	316.50	0	5,949	0.00%
2023/05/31	1.1	314.05	5	318.30	316.50	-3.9	5,947	-0.07%
2023/05/30	2.1	313.29	4	314.25	314.00	-1.9	5,850	-0.03%
2023/05/29	4.2	319.28	1.5	317.62	315.50	2.7	5,880	0.05%
2023/05/26	11.1	316.13	6.6	317.26	318.00	4.6	5,899	0.08%
2023/05/25	0	0.00	0.1	307.00	308.00	-0.1	5,791	0.00%
2023/05/24	1	303.49	1	305.00	305.00	0	5,783	0.00%
2023/05/23	1	303.51	1.7	303.48	302.50	-0.7	5,777	-0.01%
2023/05/22	0	303.30	0.1	306.00	305.50	0	5,764	0.00%
2023/05/19	0	306.83	1.9	306.27	306.50	-1.9	5,779	-0.03%
2023/05/18	0.2	307.44	1.8	307.16	306.50	-1.6	5,779	-0.03%
2023/05/17	1.1	303.09	5.2	304.43	305.00	-4.1	5,729	-0.07%
2023/05/16	0	299.50	1.2	300.58	300.50	-1.2	5,684	-0.02%
2023/05/15	2.1	297.91	4.2	300.64	300.50	-2.1	5,704	-0.04%
2023/05/12	6.6	297.87	1	297.00	297.50	5.6	5,716	0.10%
2023/05/11	6.6	297.87	1	297.00	297.00	5.6	5,780	0.10%
2023/05/10	2.2	302.42	2	303.00	301.50	0.2	5,829	0.00%
2023/05/09	3.1	305.93	1	306.00	304.00	2.1	5,846	0.04%
2023/05/08	0.1	305.50	0	305.50	305.50	0	5,872	0.00%
2023/05/05	3.3	300.60	9	301.61	303.00	-5.7	5,953	-0.10%
2023/05/04	5	303.79	2.7	302.88	304.00	2.3	6,033	0.04%
2023/05/03	3	298.17	2	298.50	298.50	1	6,051	0.02%
2023/05/02	10.3	299.08	5	298.20	298.00	5.3	6,157	0.09%
2023/04/28	5.1	298.50	6	299.75	300.00	-0.9	6,268	-0.01%
2023/04/27	4.5	296.22	2.1	296.74	295.50	2.4	6,235	0.04%
2023/04/26	8.3	292.04	1.1	291.19	294.00	7.3	6,241	0.12%
2023/04/25	7.1	300.83	6.2	298.93	297.00	0.9	6,177	0.02%
2023/04/24	0	302.13	4	301.50	302.50	-4	6,173	-0.06%
2023/04/21	2.2	305.14	4	303.75	303.00	-1.8	6,200	-0.03%
2023/04/20	3	308.16	4.1	306.28	306.50	-1.1	6,150	-0.02%
2023/04/19	6.2	308.13	9.1	305.45	305.50	-2.9	6,182	-0.05%
2023/04/18	6.1	309.58	2.2	307.77	307.50	3.9	6,219	0.06%
2023/04/17	5.2	310.90	2.4	310.10	310.00	2.8	6,239	0.04%
2023/04/14	19.5	313.75	33.2	316.68	314.50	-13.7	6,200	-0.22%
2023/04/13	0	0.00	5	298.90	300.50	-5	5,923	-0.08%
2023/04/12	1.1	301.79	0.1	299.00	298.50	1	5,907	0.02%
2023/04/11	3	295.50	3	298.00	299.00	0	5,890	0.00%
2023/04/10	0	0.00	6	295.00	295.00	-6	5,858	-0.10%
2023/04/07	2	294.00	0	0.00	294.00	2	5,841	0.03%
2023/04/06	3.2	294.57	11	294.05	294.50	-7.8	5,812	-0.13%
2023/03/31	12.1	299.08	5.4	298.70	301.00	6.7	5,773	0.12%
2023/03/30	3.1	294.22	2	296.00	295.50	1.1	5,729	0.02%
2023/03/29	6.2	296.00	4	295.50	295.50	2.2	5,736	0.04%
2023/03/28	4	298.88	5	299.50	298.50	-1	5,722	-0.02%
2023/03/27	2	299.00	2.4	298.99	300.00	-0.4	5,663	-0.01%
2023/03/24	1.1	298.57	9.8	299.80	300.50	-8.7	5,686	-0.15%
2023/03/23	1	294.50	1.1	292.95	294.50	0	5,641	0.00%
2023/03/22	2	295.25	3.2	295.98	295.00	-1.2	5,693	-0.02%
2023/03/21	3	292.17	14.6	292.82	293.00	-11.6	5,745	-0.20%
2023/03/20	2.1	287.74	4	287.38	287.50	-1.9	5,733	-0.03%
2023/03/17	4.2	286.80	2	287.25	286.50	2.2	5,758	0.04%
2023/03/16	3	286.33	2.3	286.33	286.50	0.8	5,757	0.01%
2023/03/15	4.2	288.54	5.2	289.81	289.00	-1	5,803	-0.02%
2023/03/14	12.5	286.75	4	285.88	285.00	8.5	5,821	0.15%
2023/03/13	1	290.00	7	289.57	292.00	-6	5,739	-0.10%
2023/03/10	20.5	290.03	4	289.88	290.00	16.5	5,743	0.29%
2023/03/09	6.1	298.46	3	296.50	295.50	3.1	5,756	0.05%
2023/03/08	6.3	300.40	4	299.25	298.50	2.3	5,826	0.04%
2023/03/07	7.1	303.83	20.4	302.17	301.50	-13.4	5,820	-0.23%
2023/03/06	9.2	290.67	7	290.86	290.00	2.2	5,662	0.04%
2023/03/03	7.2	289.49	10	289.35	288.00	-2.8	5,664	-0.05%
2023/03/02	5.6	288.47	5	288.70	289.50	0.6	5,714	0.01%
2023/03/01	6.2	287.32	6	287.33	289.50	0.2	5,716	0.00%
2023/02/24	8.3	289.97	4	289.13	286.50	4.3	5,699	0.08%
2023/02/23	9.4	290.23	0	0.00	290.00	9.4	5,649	0.17%
2023/02/22	6.1	291.51	2.4	291.79	290.00	3.7	5,588	0.07%
2023/02/21	2.2	296.13	4.4	297.27	297.50	-2.2	5,550	-0.04%
2023/02/20	4	295.00	2.1	295.29	295.00	1.9	5,656	0.03%
2023/02/17	8	294.56	1.2	294.74	294.50	6.8	5,784	0.12%
2023/02/16	5.1	296.73	10.5	297.34	299.00	-5.4	5,823	-0.09%
2023/02/15	2	292.75	0	0.00	293.00	2	5,936	0.03%
2023/02/14	2.2	294.73	3.1	294.03	294.00	-1	5,917	-0.02%
2023/02/13	4	293.88	4.2	293.28	294.00	-0.2	5,943	0.00%
2023/02/10	5	293.20	7	293.00	294.00	-2	5,965	-0.03%
2023/02/09	7.4	291.79	4	291.88	292.00	3.4	5,975	0.06%
2023/02/08	1.3	296.21	2.1	296.50	296.00	-0.8	5,896	-0.01%
2023/02/07	1	297.97	1.2	297.70	296.00	-0.2	5,855	0.00%
2023/02/06	5	298.00	3	298.83	297.00	2	5,927	0.03%
2023/02/03	9	299.61	8.5	300.01	301.50	0.5	5,966	0.01%
2023/02/02	5.1	296.10	3.6	296.05	298.00	1.5	5,943	0.02%
2023/02/01	4	291.75	19.1	291.53	294.50	-15.1	5,918	-0.26%
2023/01/31	6.7	288.70	5.1	289.72	289.00	1.6	5,901	0.03%
2023/01/30	18.5	287.34	3	290.83	288.50	15.5	5,870	0.26%
2023/01/17	3	286.17	5.3	285.52	286.00	-2.3	5,796	-0.04%
2023/01/16	2	282.75	3	282.67	281.50	-1	5,822	-0.02%
2023/01/13	0.2	278.68	6	278.42	277.50	-5.8	5,821	-0.10%
2023/01/12	20.5	279.70	0	0.00	277.00	20.5	5,840	0.35%
2023/01/11	4	285.00	5.2	285.49	286.00	-1.2	5,798	-0.02%
2023/01/10	5.1	284.00	5.2	284.41	283.50	-0.1	5,843	0.00%
2023/01/09	1.1	277.89	7.4	280.15	283.00	-6.3	5,912	-0.11%
2023/01/06	17.6	273.65	7	273.64	272.00	10.6	5,888	0.18%
2023/01/05	9.6	279.69	1	278.50	278.50	8.6	5,870	0.15%
2023/01/04	4.1	285.60	3	284.00	284.00	1.1	5,910	0.02%
2023/01/03	1.1	285.07	0	0.00	285.50	1.1	6,007	0.02%
2022/12/30	1	285.06	5	287.10	286.50	-4	6,022	-0.07%
2022/12/29	0	0.00	1	279.52	281.00	-1	6,145	-0.02%
2022/12/28	2	280.75	3	283.17	282.50	-1	6,219	-0.02%
2022/12/27	0	283.50	2.1	284.51	284.00	-2	6,224	-0.03%
2022/12/26	3	281.99	3	281.83	282.00	0	6,244	0.00%
2022/12/23	5.2	281.14	7	281.14	281.00	-1.9	6,314	-0.03%
2022/12/22	2.5	285.21	8	284.88	286.50	-5.5	6,337	-0.09%
2022/12/21	2.1	283.30	1	282.50	283.50	1.1	6,394	0.02%
2022/12/20	6.1	287.28	2	283.25	283.00	4.1	6,408	0.06%
2022/12/19	1	290.01	1	290.00	290.00	0	6,432	0.00%
2022/12/16	3.1	290.69	0	0.00	291.00	3.1	6,428	0.05%
2022/12/15	1	293.01	1	295.50	295.50	0	6,382	0.00%
2022/12/14	2.1	291.26	1	295.00	295.50	1.1	6,367	0.02%
2022/12/13	3.1	292.84	0	0.00	291.50	3.1	6,326	0.05%
2022/12/12	1	291.04	0	0.00	293.50	1	6,268	0.02%
2022/12/09	0.6	294.07	1	296.00	294.50	-0.4	6,337	-0.01%
2022/12/08	1	290.10	4.1	294.46	294.50	-3.1	6,341	-0.05%
2022/12/07	0.1	294.84	1	294.02	294.50	-1	6,355	-0.02%
2022/12/06	4.4	299.56	2.1	301.88	301.00	2.3	6,334	0.04%
2022/12/05	4.1	303.98	3	304.00	302.50	1.1	6,325	0.02%
2022/12/02	3.2	303.47	1	305.00	305.00	2.2	6,404	0.03%
2022/12/01	2.1	304.68	10.9	304.17	305.00	-8.8	6,403	-0.14%
2022/11/30	2.1	299.02	12.1	300.90	302.00	-10.1	6,349	-0.16%
2022/11/29	1	295.03	7.1	296.13	298.00	-6.1	6,266	-0.10%
2022/11/28	6.5	293.67	4.3	293.82	293.00	2.2	6,246	0.04%
2022/11/25	0	0.00	11.6	301.70	302.00	-11.6	6,239	-0.19%
2022/11/24	2.2	298.62	23.1	300.30	302.00	-20.9	6,203	-0.34%
2022/11/23	1	295.00	9.4	296.24	295.50	-8.4	6,181	-0.14%
2022/11/22	1	289.54	3.5	291.19	293.50	-2.5	6,208	-0.04%
2022/11/21	5.2	292.06	5	293.70	293.50	0.2	6,198	0.00%
2022/11/18	2.1	293.20	42.1	294.55	293.00	-40.1	6,158	-0.65%
2022/11/17	10	291.00	4.7	290.99	292.00	5.3	6,157	0.09%
2022/11/16	6	288.75	3	289.50	288.50	3	6,191	0.05%
2022/11/15	1.1	286.17	8.7	290.86	293.00	-7.6	6,108	-0.12%
2022/11/14	5	285.50	15.2	286.22	285.50	-10.2	5,980	-0.17%
2022/11/11	26.1	281.14	32.4	281.79	283.50	-6.3	5,919	-0.11%
2022/11/10	2	272.00	12	271.83	271.00	-10	5,787	-0.17%
2022/11/09	3	273.83	2.6	273.92	274.00	0.4	5,787	0.01%
2022/11/08	4	273.13	10.3	274.39	274.00	-6.3	5,811	-0.11%
2022/11/07	4	270.88	9.2	272.20	273.00	-5.1	5,827	-0.09%
2022/11/04	1	269.48	3.1	269.65	269.50	-2.1	5,873	-0.04%
2022/11/03	0	265.50	3	265.83	267.00	-3	5,942	-0.05%
2022/11/02	5	268.48	19.3	268.79	268.50	-14.3	5,982	-0.24%
2022/11/01	2.1	260.20	0	0.00	261.00	2.1	5,890	0.04%
2022/10/31	2.1	258.50	0	0.00	257.50	2.1	5,861	0.04%
2022/10/28	3.4	260.91	18	263.61	258.00	-14.6	5,930	-0.25%
2022/10/27	7.1	259.14	1.1	259.00	258.00	6	5,946	0.10%
2022/10/26	1	256.00	1	256.00	256.00	0	6,026	0.00%
2022/10/25	7.4	259.03	7	256.50	259.50	0.4	5,989	0.01%
2022/10/24	2	268.26	0.1	267.50	268.50	2	5,924	0.03%
2022/10/21	7	267.57	8.1	269.25	267.00	-1.1	6,001	-0.02%
2022/10/20	7	263.57	1.1	264.50	265.50	6	5,987	0.10%
2022/10/19	3	269.33	1	268.08	268.00	2	5,926	0.03%
2022/10/18	4.2	270.60	6	272.92	272.50	-1.8	5,938	-0.03%
2022/10/17	7.3	268.48	6.1	269.48	268.50	1.2	5,911	0.02%
2022/10/14	5	269.70	3.1	266.81	266.00	1.9	5,871	0.03%
2022/10/13	5	266.70	1.4	267.78	268.00	3.7	5,867	0.06%
2022/10/12	2	269.26	6.1	271.42	272.00	-4.1	5,811	-0.07%
2022/10/11	6.1	262.62	1.4	265.44	264.50	4.8	5,770	0.08%
2022/10/07	3.1	277.46	4	276.50	275.00	-0.9	5,720	-0.02%
2022/10/06	3	276.33	31.3	276.46	278.50	-28.3	5,778	-0.49%
2022/10/05	1	269.50	15.1	268.04	269.50	-14.1	5,777	-0.24%
2022/10/04	4.1	258.37	6.1	258.23	258.50	-2	5,738	-0.03%
2022/10/03	3.1	252.33	1	252.00	252.00	2.1	5,734	0.04%
2022/09/30	5	250.80	2	251.74	253.00	3	5,806	0.05%
2022/09/29	2.3	251.59	5	251.20	252.50	-2.7	5,831	-0.05%
2022/09/28	5.1	258.15	1	252.00	252.00	4.1	5,843	0.07%
2022/09/27	3	262.17	0	0.00	262.00	3	5,842	0.05%
2022/09/26	4	259.88	9	261.78	260.50	-5	5,877	-0.08%
2022/09/23	2.1	268.47	6.2	266.98	266.50	-4.1	5,917	-0.07%
2022/09/22	6	263.33	2.1	269.95	270.00	3.9	5,978	0.06%
2022/09/21	2	268.00	1.2	267.17	267.00	0.8	6,024	0.01%
2022/09/20	3.6	270.50	3.1	270.66	271.00	0.5	6,062	0.01%
2022/09/19	35.1	268.64	30.4	269.78	269.00	4.7	6,091	0.08%
2022/09/16	2.5	268.22	2	265.00	264.50	0.5	6,157	0.01%
2022/09/15	0	0.00	6.3	267.71	270.50	-6.3	6,167	-0.10%
2022/09/14	1	263.00	3.6	269.37	268.00	-2.6	6,154	-0.04%
2022/09/13	1.2	270.43	2	269.50	269.00	-0.9	6,135	-0.01%
2022/09/12	0	0.00	2	270.25	270.00	-2	6,119	-0.03%
2022/09/08	2	263.29	8.6	262.60	268.00	-6.5	6,155	-0.11%
2022/09/07	0	256.10	0	0.00	257.00	0	6,129	0.00%
2022/09/06	1	257.50	0.9	258.00	257.50	0.2	6,134	0.00%
2022/09/05	3	256.17	3	255.67	255.50	0	6,141	0.00%
2022/09/02	6.4	254.96	1	255.00	255.00	5.4	6,164	0.09%
2022/09/01	8.3	256.48	7	259.71	258.50	1.3	6,131	0.02%
2022/08/31	13	260.73	8	262.81	263.00	5	6,065	0.08%
2022/08/30	3	263.67	1	264.50	264.00	2	6,027	0.03%
2022/08/29	0	262.67	0	0.00	262.50	0	6,025	0.00%
2022/08/26	0.3	269.36	1.2	269.83	268.00	-0.9	5,979	-0.02%
2022/08/25	1.1	267.97	2.2	268.46	268.00	-1.1	5,937	-0.02%
2022/08/24	0	0.00	1	270.00	267.00	-1	5,926	-0.02%
2022/08/23	3.1	265.52	0.2	266.00	266.00	2.9	5,986	0.05%
2022/08/22	1.1	271.35	1.1	269.76	269.50	-0.1	5,968	0.00%
2022/08/19	1	271.98	0	0.00	272.50	1	5,988	0.02%
2022/08/18	2	270.50	3	271.83	272.50	-1	5,984	-0.02%
2022/08/17	3.2	272.87	3.1	272.31	272.50	0.1	6,006	0.00%
2022/08/16	2.1	272.21	0.2	272.00	272.50	1.9	5,963	0.03%
2022/08/15	4	272.38	17.6	273.17	274.00	-13.6	5,951	-0.23%
2022/08/12	7.1	267.28	3.2	266.94	267.00	3.9	5,913	0.07%
2022/08/11	5.1	269.46	7.4	270.07	272.50	-2.2	5,864	-0.04%
2022/08/10	5	268.30	10.2	268.92	272.00	-5.2	5,811	-0.09%
2022/08/09	2	262.25	3.1	264.65	265.00	-1.1	5,751	-0.02%
2022/08/08	0	0.00	5.6	264.24	264.50	-5.6	5,692	-0.10%
2022/08/05	3.1	262.97	5.2	263.75	262.50	-2.1	5,722	-0.04%
2022/08/04	7.1	261.91	5.1	262.24	261.00	2	5,712	0.03%
2022/08/03	0.2	261.50	23.2	262.73	264.00	-23.1	5,587	-0.41%
2022/08/02	4.2	256.00	9.2	255.73	258.50	-5	5,541	-0.09%
2022/08/01	3.2	258.45	2.3	258.24	258.50	0.9	5,448	0.02%
2022/07/29	11.3	258.42	3	258.17	258.00	8.3	5,489	0.15%
2022/07/28	7	263.07	15.1	262.48	262.00	-8.1	5,405	-0.15%
2022/07/27	2	250.50	8.2	251.78	254.00	-6.2	5,264	-0.12%
2022/07/26	1	251.00	0.1	247.50	249.00	0.9	5,243	0.02%
2022/07/25	2	246.25	6.2	249.09	250.50	-4.2	5,270	-0.08%
2022/07/22	3.1	246.85	6	247.75	248.00	-2.9	5,269	-0.06%
2022/07/21	3.2	249.90	7.4	249.84	250.00	-4.2	5,285	-0.08%
2022/07/20	2	249.24	3.2	249.27	249.00	-1.2	5,328	-0.02%
2022/07/19	1	246.00	4	246.88	246.00	-3	5,358	-0.06%
2022/07/18	3	245.00	2.4	245.03	245.00	0.6	5,388	0.01%
2022/07/15	2	245.22	4.8	244.06	245.00	-2.7	5,331	-0.05%
2022/07/14	3	240.33	1.3	239.62	239.50	1.7	5,273	0.03%
2022/07/13	3.2	240.04	16.9	239.88	239.50	-13.7	5,153	-0.27%
2022/07/12	2	231.00	2	230.76	231.00	0	5,004	0.00%
2022/07/11	0.1	229.50	0	229.00	229.50	0.1	4,953	0.00%
2022/07/08	4	225.88	4.3	226.03	227.50	-0.3	4,938	-0.01%
2022/07/07	6.2	218.17	16.3	219.68	221.00	-10.1	4,883	-0.21%
2022/07/06	10.3	215.05	6.3	211.65	210.50	4	4,852	0.08%
2022/07/05	2.3	218.63	1.1	221.11	220.50	1.2	4,823	0.02%
2022/07/04	5	217.20	4.1	220.74	219.00	0.9	4,779	0.02%
2022/07/01	5.3	221.29	7	222.64	221.50	-1.7	4,772	-0.04%
2022/06/30	2.4	221.83	4	222.13	221.50	-1.6	4,734	-0.03%
2022/06/29	6.2	225.93	3	225.83	227.50	3.2	4,712	0.07%
2022/06/28	4.1	235.73	2	236.75	236.00	2.1	4,659	0.05%
2022/06/27	8	237.50	0.7	237.86	236.50	7.3	4,642	0.16%
2022/06/24	21.3	236.98	32.7	238.57	239.00	-11.4	4,593	-0.25%
2022/06/23	1.6	232.88	4.3	233.12	234.00	-2.7	4,512	-0.06%
2022/06/22	5.1	227.20	1.1	226.64	226.50	4	4,468	0.09%
2022/06/21	0	231.00	7.5	228.71	232.50	-7.5	4,482	-0.17%
2022/06/20	29.3	221.89	28	222.25	220.00	1.3	4,455	0.03%
2022/06/17	1	224.51	1	227.00	227.00	0	4,446	0.00%
2022/06/16	1.6	228.67	5.1	230.59	227.50	-3.5	4,419	-0.08%
2022/06/15	10.5	224.69	7.1	225.25	225.00	3.4	4,488	0.08%
2022/06/14	3.5	224.80	3.6	227.18	228.50	-0.1	4,547	0.00%
2022/06/13	12.4	228.28	2	229.75	228.00	10.4	4,603	0.23%
2022/06/10	0	0.00	3.6	237.81	237.00	-3.6	4,633	-0.08%
2022/06/09	4.1	233.61	4.2	234.54	235.00	-0.1	4,652	0.00%
2022/06/08	8.2	233.89	5.8	234.54	234.50	2.4	4,773	0.05%
2022/06/07	13.3	233.16	5	233.17	233.00	8.3	4,895	0.17%
2022/06/06	2	232.75	7.1	237.29	239.00	-5.1	4,910	-0.10%
2022/06/02	8.2	237.26	5	237.70	236.50	3.2	5,069	0.06%
2022/06/01	6.1	240.67	0.4	241.50	241.50	5.6	5,167	0.11%
2022/05/31	2.4	238.42	3.2	239.03	241.50	-0.8	5,179	-0.02%
2022/05/30	0.3	238.00	2.2	236.96	238.50	-1.9	5,154	-0.04%
2022/05/27	6	229.00	3.2	230.58	231.50	2.8	5,161	0.05%
2022/05/26	1	224.01	0.8	224.52	224.00	0.2	5,214	0.00%
2022/05/25	1.1	220.65	2	223.02	222.50	-0.9	5,406	-0.02%
2022/05/24	6.2	223.57	4.2	221.26	220.00	2	5,433	0.04%
2022/05/23	1	226.49	0	227.00	225.00	1	5,443	0.02%
2022/05/20	1	225.00	7	226.36	226.50	-6	5,468	-0.11%
2022/05/19	8.3	222.09	13	222.27	222.00	-4.7	5,431	-0.09%
2022/05/18	3.1	230.53	7	230.79	231.00	-3.9	5,396	-0.07%
2022/05/17	4	225.00	4.2	225.25	225.00	-0.2	5,392	0.00%
2022/05/16	10.2	224.24	6	225.01	223.00	4.2	5,391	0.08%
2022/05/13	2.2	218.21	3	219.67	221.00	-0.8	5,479	-0.02%
2022/05/12	10	219.47	14.4	218.62	218.50	-4.4	5,516	-0.08%
2022/05/11	10.2	223.69	3.2	223.47	223.50	7	5,557	0.13%
2022/05/10	6.4	224.66	6	225.98	226.50	0.4	5,575	0.01%
2022/05/09	4.1	229.75	2.2	230.86	230.00	1.9	5,570	0.03%
2022/05/06	13.7	234.34	2.5	234.86	234.00	11.2	5,644	0.20%
2022/05/05	4.2	241.29	2.5	241.20	241.00	1.7	5,662	0.03%
2022/05/04	5.1	241.82	3	241.36	241.00	2.1	5,679	0.04%
2022/05/03	9.3	243.84	5	242.40	242.50	4.3	5,723	0.07%
2022/04/29	0.1	250.00	1.3	250.79	250.00	-1.2	5,700	-0.02%
2022/04/28	2.1	245.89	1	247.50	246.50	1.1	5,688	0.02%
2022/04/27	9.2	246.21	1	246.01	245.00	8.2	5,696	0.14%
2022/04/26	3	245.36	11	247.42	252.00	-7.9	5,658	-0.14%
2022/04/25	8.6	237.04	1.7	237.23	236.50	6.9	5,558	0.12%
2022/04/22	18.5	246.25	2.1	247.05	246.00	16.4	5,492	0.30%
2022/04/21	0.1	252.50	1.9	252.88	253.00	-1.9	5,506	-0.03%
2022/04/20	1	249.00	2.6	252.70	251.00	-1.6	5,559	-0.03%
2022/04/19	3.1	248.53	4.3	250.73	247.50	-1.2	5,593	-0.02%
2022/04/18	3.2	247.75	4	249.03	247.50	-0.8	5,687	-0.01%
2022/04/15	7.2	250.02	0	0.00	249.50	7.2	5,744	0.12%
2022/04/14	2.1	254.51	1.4	253.71	253.00	0.7	5,818	0.01%
2022/04/13	1.3	254.00	5	255.29	255.50	-3.7	5,895	-0.06%
2022/04/12	3.3	249.55	1	251.95	248.50	2.3	6,001	0.04%
2022/04/11	4.5	255.31	0.2	253.00	250.50	4.3	6,165	0.07%
2022/04/08	0.3	260.65	0.5	262.41	261.00	-0.3	6,171	0.00%
2022/04/07	1.4	261.68	1.3	261.31	261.00	0.1	6,140	0.00%
2022/04/06	3.4	263.41	1.2	263.63	263.50	2.2	6,089	0.04%
2022/04/01	3.3	264.58	2.3	266.89	268.50	1	6,052	0.02%
2022/03/31	2	267.74	1.1	267.50	268.50	0.9	6,046	0.02%
2022/03/30	3.1	266.53	2.2	267.75	268.00	0.9	6,023	0.02%
2022/03/29	0.3	265.20	1	265.50	266.00	-0.8	6,009	-0.01%
2022/03/28	5.1	261.43	3.2	263.61	265.00	1.9	5,983	0.03%
2022/03/25	0.2	268.44	13.8	267.94	268.00	-13.6	5,976	-0.23%
2022/03/24	1.2	263.48	8.8	264.89	266.50	-7.6	5,949	-0.13%
2022/03/23	1.3	264.64	2.1	264.46	264.50	-0.8	5,966	-0.01%
2022/03/22	3	261.50	1.2	263.25	262.00	1.8	6,010	0.03%
2022/03/21	4.1	261.51	6.1	262.69	261.00	-2	6,015	-0.03%
2022/03/18	6.3	256.70	3	259.50	256.00	3.3	5,994	0.06%
2022/03/17	1	257.50	12.8	259.15	260.50	-11.7	5,919	-0.20%
2022/03/16	5.2	249.03	6.9	248.71	249.00	-1.7	5,902	-0.03%
2022/03/15	8.4	250.72	3.5	253.64	251.50	4.9	5,896	0.08%
2022/03/14	8.5	257.83	3.2	257.50	257.50	5.3	5,859	0.09%
2022/03/11	2.2	262.86	23.6	261.28	262.00	-21.4	5,846	-0.37%
2022/03/10	3.4	253.68	13.7	254.20	254.50	-10.3	5,727	-0.18%
2022/03/09	3.3	240.55	7.7	241.12	241.50	-4.4	5,639	-0.08%
2022/03/08	17	239.21	5	240.00	235.50	12	5,627	0.21%
2022/03/07	8.7	247.84	4	249.37	247.00	4.6	5,457	0.08%
2022/03/04	5.1	254.70	5	255.49	254.50	0.1	5,476	0.00%
2022/03/03	7	256.64	5.7	257.36	256.00	1.3	5,476	0.02%
2022/03/02	7.1	255.72	6.1	256.12	255.00	1	5,469	0.02%
2022/03/01	2.1	255.77	7.8	253.89	256.50	-5.8	5,442	-0.11%
2022/02/25	29.3	248.51	1.9	248.61	246.50	27.3	5,352	0.51%
2022/02/24	13.1	253.78	4	254.56	253.50	9.1	5,188	0.18%
2022/02/23	1	258.00	2.7	259.85	259.00	-1.7	5,124	-0.03%
2022/02/22	5.1	256.80	0.1	256.50	257.00	5	5,131	0.10%
2022/02/21	3.5	258.70	1	259.00	260.00	2.5	5,160	0.05%
2022/02/18	0	261.78	3.1	261.70	261.50	-3	5,237	-0.06%
2022/02/17	3.2	260.77	8	261.36	261.00	-4.8	5,306	-0.09%
2022/02/16	2.1	258.30	7	258.80	258.50	-4.9	5,301	-0.09%
2022/02/15	13.2	253.40	5	253.50	253.50	8.2	5,291	0.16%
2022/02/14	16.3	259.62	1.2	256.58	256.00	15.1	5,230	0.29%
2022/02/11	7.2	266.26	3	266.50	265.50	4.2	5,213	0.08%
2022/02/10	8.1	269.19	0	0.00	269.50	8.1	5,211	0.15%
2022/02/09	0.3	269.46	0	0.00	269.50	0.3	5,236	0.01%
2022/02/08	1.1	269.14	1	270.50	269.00	0.1	5,328	0.00%
2022/02/07	0.2	272.50	1.1	274.92	271.00	-1	5,302	-0.02%
2022/01/26	2.1	268.29	1.2	269.10	268.00	0.8	5,277	0.02%
2022/01/25	2.2	267.56	2.3	268.50	269.00	-0.1	5,366	0.00%
2022/01/24	4	271.25	6.7	271.42	272.00	-2.7	5,462	-0.05%
2022/01/21	12	273.00	3	272.67	272.50	9	5,584	0.16%
2022/01/20	1.2	270.08	1	272.00	272.50	0.2	5,662	0.00%
2022/01/19	4.1	274.14	3	275.00	275.00	1.1	5,660	0.02%
2022/01/18	3.3	274.61	1.1	276.95	274.00	2.2	5,689	0.04%
2022/01/17	1.1	272.57	1	273.50	273.50	0.1	5,740	0.00%
2022/01/14	11.2	271.48	5.5	270.32	271.50	5.8	5,829	0.10%
2022/01/13	11.4	278.29	2	277.78	277.00	9.4	5,810	0.16%
2022/01/12	3.3	284.08	5	283.00	282.00	-1.7	5,855	-0.03%
2022/01/11	5.1	288.11	2.1	287.12	287.00	3	5,922	0.05%
2022/01/10	3.1	279.34	1	283.00	283.50	2.1	5,990	0.03%
2022/01/07	6.6	284.71	2	283.50	283.00	4.6	6,036	0.08%
2022/01/06	2.2	288.63	4.7	288.78	291.00	-2.5	6,082	-0.04%
2022/01/05	5.8	294.13	5.3	294.07	290.50	0.5	6,030	0.01%
2022/01/04	9.1	294.09	28.2	294.65	297.00	-19.1	5,941	-0.32%
2022/01/03	1	278.52	15	280.27	282.00	-14	5,736	-0.24%
2021/12/30	1.4	275.07	0.2	276.00	275.00	1.2	5,703	0.02%
2021/12/29	1.1	278.87	5.8	278.50	278.00	-4.7	5,763	-0.08%
2021/12/28	3.1	277.00	5.1	277.78	277.50	-2	5,852	-0.03%
2021/12/27	1	273.02	22.3	274.48	275.50	-21.3	5,913	-0.36%
2021/12/24	0	0.00	4	271.00	270.50	-4	5,941	-0.07%
2021/12/23	0.1	269.00	3.2	268.36	270.00	-3.1	6,021	-0.05%
2021/12/22	0	0.00	3	267.00	265.50	-3	6,077	-0.05%
2021/12/21	0.1	266.00	1	266.50	266.00	-1	6,143	-0.02%
2021/12/20	2	264.01	0.5	265.76	264.00	1.5	6,207	0.02%
2021/12/17	1.1	268.18	6.1	268.90	269.00	-5	6,287	-0.08%
2021/12/16	2	266.01	6	266.50	266.00	-4	6,256	-0.06%
2021/12/15	3.6	265.59	2	268.25	267.50	1.6	6,311	0.02%
2021/12/14	2	268.00	3	269.17	269.00	-1	6,378	-0.02%
2021/12/13	0.3	270.53	0	269.00	270.00	0.3	6,378	0.00%
2021/12/10	2.4	271.37	11.1	271.49	271.00	-8.6	6,400	-0.13%
2021/12/09	6.2	267.50	20.6	267.10	269.00	-14.5	6,351	-0.23%
2021/12/08	6.1	262.32	0	0.00	261.00	6.1	6,361	0.10%
2021/12/07	3	260.50	8	263.88	263.00	-5	6,367	-0.08%
2021/12/06	5.1	261.02	0	0.00	261.00	5.1	6,362	0.08%
2021/12/03	3.1	262.68	5.3	262.31	261.50	-2.2	6,370	-0.03%
2021/12/02	1.1	260.87	3.4	260.46	261.50	-2.3	6,385	-0.04%
2021/12/01	1.3	257.31	4	258.38	258.00	-2.7	6,380	-0.04%
2021/11/30	1	258.00	6.4	258.37	256.00	-5.4	6,421	-0.08%
2021/11/29	9	250.85	3.5	252.93	253.50	5.5	6,344	0.09%
2021/11/26	28.6	253.22	2	254.05	252.00	26.6	6,397	0.42%
2021/11/25	1.1	260.91	3	260.33	259.00	-1.9	6,527	-0.03%
2021/11/24	0.1	256.38	5.1	256.11	256.00	-5	6,515	-0.08%
2021/11/23	9.1	255.12	0.4	256.56	255.00	8.7	6,547	0.13%
2021/11/22	3.2	259.18	0.3	260.10	259.00	2.9	6,572	0.04%
2021/11/19	4.2	261.09	1.7	260.46	261.00	2.5	6,626	0.04%
2021/11/18	4.2	260.12	0.3	260.59	260.00	3.9	6,633	0.06%
2021/11/17	0.2	260.72	7.6	260.97	261.50	-7.4	6,621	-0.11%
2021/11/16	8.4	256.11	2.1	255.60	256.00	6.3	6,622	0.09%
2021/11/15	5.7	260.63	0.4	262.19	260.00	5.3	6,688	0.08%
2021/11/12	2.4	261.48	1.8	262.56	261.00	0.6	6,832	0.01%
2021/11/11	7.7	260.14	1.1	260.50	259.00	6.6	6,996	0.09%
2021/11/10	5.6	265.06	4.1	266.26	265.00	1.6	7,023	0.02%
2021/11/09	3.8	263.55	8.5	264.75	266.00	-4.8	7,005	-0.07%
2021/11/08	4.5	259.89	4	260.50	259.50	0.5	6,981	0.01%
2021/11/05	3	261.32	17.2	259.98	262.00	-14.2	6,943	-0.20%
2021/11/04	3.1	252.36	25.9	253.90	253.50	-22.8	6,851	-0.33%
2021/11/03	18.7	247.42	2.9	248.42	247.00	15.8	6,809	0.23%
2021/11/02	9.9	254.59	5.5	254.86	252.00	4.5	6,775	0.07%
2021/11/01	2.4	251.35	28.9	254.75	257.50	-26.5	6,677	-0.40%
2021/10/29	20.4	246.90	41.2	250.65	245.00	-20.8	6,571	-0.32%
2021/10/28	9.3	250.26	18.8	249.73	252.50	-9.5	6,545	-0.15%
2021/10/27	11.7	243.49	8.7	245.28	244.50	3	6,488	0.05%
2021/10/26	8.1	245.75	4.9	247.71	244.50	3.2	6,511	0.05%
2021/10/25	7.8	242.96	0.4	244.71	242.50	7.4	6,487	0.11%
2021/10/22	59.5	243.88	6	244.17	244.00	53.5	6,498	0.82%
2021/10/21	13.1	253.33	0	253.00	253.00	13.1	6,467	0.20%
2021/10/20	12.2	255.02	4.1	256.63	254.50	8.2	6,446	0.13%
2021/10/19	7.3	253.54	12.2	255.02	259.00	-4.9	6,348	-0.08%
2021/10/18	2.3	249.02	23.5	247.29	249.50	-21.2	6,260	-0.34%
2021/10/15	9.6	237.27	10.6	239.11	240.00	-0.9	6,152	-0.02%
2021/10/14	48.1	238.77	15	239.03	235.50	33.1	6,115	0.54%
2021/10/13	4.1	250.07	2.3	247.39	246.50	1.8	6,163	0.03%
2021/10/12	5	244.72	5	246.30	247.00	0	6,208	0.00%
2021/10/08	1	250.52	2	251.25	250.50	-1	6,432	-0.01%
2021/10/07	0.2	250.24	6.4	249.37	248.50	-6.2	6,677	-0.09%
2021/10/06	10.3	243.14	5.9	244.73	244.50	4.4	6,838	0.06%
2021/10/05	4.2	243.66	5.5	242.92	245.00	-1.4	6,788	-0.02%
2021/10/04	14.8	242.45	1.5	240.77	240.00	13.3	6,716	0.20%
2021/10/01	18.6	248.47	4.1	248.76	248.00	14.5	6,663	0.22%
2021/09/30	1.5	250.34	4.6	251.80	252.00	-3.1	6,611	-0.05%
2021/09/29	15.6	248.08	12.4	247.95	248.50	3.2	6,538	0.05%
2021/09/28	12.4	252.62	2	253.51	252.50	10.4	6,485	0.16%
2021/09/27	5.3	257.36	1	259.48	258.00	4.3	6,500	0.07%
2021/09/24	3.4	261.96	9.3	263.43	260.00	-5.9	6,478	-0.09%
2021/09/23	4.3	252.35	1.9	255.15	251.50	2.4	6,459	0.04%
2021/09/22	9.9	249.61	1.3	251.19	250.00	8.6	6,483	0.13%
2021/09/17	15.7	257.02	8	256.25	256.00	7.7	6,393	0.12%
2021/09/16	7.1	258.38	1.8	259.61	260.00	5.3	6,390	0.08%
2021/09/15	13.8	260.06	2	259.00	258.00	11.8	6,445	0.18%
2021/09/14	11	264.41	5.7	264.31	263.50	5.3	6,418	0.08%
2021/09/13	24.4	264.24	0	0.00	263.50	24.4	6,446	0.38%
2021/09/10	10.6	268.52	3.5	269.57	269.00	7.1	6,413	0.11%
2021/09/09	6	269.25	3	270.33	269.50	3	6,507	0.05%
2021/09/08	10	270.05	7	270.43	270.50	3	6,523	0.05%
2021/09/07	4.2	270.39	5	270.50	271.50	-0.8	6,535	-0.01%
2021/09/06	3.2	272.15	9.2	273.38	273.50	-6.1	6,572	-0.09%
2021/09/03	6	268.67	8.5	271.46	272.00	-2.5	6,531	-0.04%
2021/09/02	10.3	268.02	4.5	269.00	268.50	5.8	6,505	0.09%
2021/09/01	3.1	271.00	7	270.72	272.00	-4	6,509	-0.06%
2021/08/31	47.2	268.72	9	268.39	270.50	38.2	6,447	0.59%
2021/08/30	0	278.50	0	280.00	279.50	0	6,302	0.00%
2021/08/27	0	0.00	3.5	278.28	279.00	-3.5	6,324	-0.05%
2021/08/26	2	275.75	2.2	275.68	276.50	-0.2	6,330	0.00%
2021/08/25	3.1	276.36	11.2	275.37	277.50	-8.1	6,329	-0.13%
2021/08/24	2.3	268.93	2.2	270.16	268.00	0.1	6,301	0.00%
2021/08/23	3	268.51	4.2	270.19	270.00	-1.2	6,332	-0.02%
2021/08/20	11.5	266.89	0	0.00	263.00	11.5	6,313	0.18%
2021/08/19	5.1	270.00	14.7	270.41	269.00	-9.6	6,388	-0.15%
2021/08/18	12.3	263.98	3	267.69	267.00	9.3	6,264	0.15%
2021/08/17	25.6	266.45	3.3	266.40	262.00	22.3	6,120	0.36%
2021/08/16	1.1	275.67	10.2	278.15	279.00	-9.1	5,946	-0.15%
2021/08/13	8.4	273.20	10.1	273.15	274.00	-1.7	5,988	-0.03%
2021/08/12	10.6	276.27	1	275.50	276.50	9.6	6,034	0.16%
2021/08/11	3	278.17	4	279.63	280.00	-1	6,028	-0.02%
2021/08/10	3.6	278.88	12	279.79	278.00	-8.4	6,107	-0.14%
2021/08/09	28.3	280.12	21	281.12	281.50	7.3	6,164	0.12%
2021/08/06	4.1	285.66	0	0.00	285.00	4.1	6,230	0.07%
2021/08/05	3.3	286.88	0.7	289.00	287.00	2.6	6,349	0.04%
2021/08/04	4.2	286.89	2	288.00	286.50	2.2	6,560	0.03%
2021/08/03	13.4	285.32	1	286.50	287.50	12.4	6,696	0.18%
2021/08/02	3.2	285.07	0	0.00	287.00	3.2	6,630	0.05%
2021/07/30	11.4	288.51	3	289.18	287.00	8.4	6,670	0.13%
2021/07/29	8.1	291.07	9	291.50	291.50	-1	6,744	-0.01%
2021/07/28	4.1	290.51	2.1	290.54	292.00	2	6,843	0.03%
2021/07/27	30.9	294.20	2.1	292.57	292.00	28.8	6,954	0.41%
2021/07/26	7	299.57	9	299.89	299.00	-2	7,031	-0.03%
2021/07/23	0	306.00	5.1	304.92	304.00	-5.1	7,221	-0.07%
2021/07/22	2.1	302.37	10.1	311.19	303.00	-8	7,307	-0.11%
2021/07/21	1.1	302.86	9	302.89	306.00	-7.9	7,336	-0.11%
2021/07/20	7.5	298.82	19	301.84	300.00	-11.6	7,312	-0.16%
2021/07/19	18.5	307.17	8.6	304.91	308.00	9.9	7,352	0.14%
2021/07/16	3.7	318.28	9.2	319.96	319.50	-5.5	7,368	-0.07%
2021/07/15	38	326.08	11.8	325.20	320.50	26.3	7,429	0.35%
2021/07/14	18	319.50	40.5	318.74	323.00	-22.5	7,510	-0.30%
2021/07/13	2	308.25	29.6	306.21	307.00	-27.6	7,306	-0.38%
2021/07/12	0	298.00	5.3	297.92	299.50	-5.3	7,147	-0.07%
2021/07/09	13.4	295.19	2	296.00	295.00	11.4	7,204	0.16%
2021/07/08	1.1	297.74	2	300.75	301.50	-0.9	7,236	-0.01%
2021/07/07	0.3	301.50	2	303.25	303.50	-1.7	7,260	-0.02%
2021/07/06	2.1	303.95	2	303.24	303.50	0.1	7,341	0.00%
2021/07/05	3	303.17	5	303.60	304.00	-2	7,396	-0.03%
2021/07/02	2.1	300.00	11	303.68	299.00	-8.9	7,426	-0.12%
2021/07/01	3.1	298.52	1.3	304.16	297.50	1.8	7,406	0.02%
2021/06/30	2	301.75	11.2	302.21	303.00	-9.2	7,452	-0.12%
2021/06/29	0.1	297.75	10.1	299.28	299.50	-10	7,513	-0.13%
2021/06/28	3	295.17	5	297.20	297.00	-2	7,553	-0.03%
2021/06/25	1	293.50	15	296.30	295.00	-14	7,636	-0.18%
2021/06/24	19.1	290.07	0	0.00	290.00	19.1	7,589	0.25%
2021/06/23	6	295.00	3	295.83	296.00	3	7,550	0.04%
2021/06/22	1.1	299.64	6	297.67	296.00	-4.9	7,564	-0.06%
2021/06/21	7	293.57	0.5	297.26	294.00	6.5	7,547	0.09%
2021/06/18	0	0.00	4.2	303.40	299.50	-4.2	7,535	-0.06%
2021/06/17	1.1	298.10	5	300.00	299.50	-4	7,434	-0.05%
2021/06/16	0	0.00	12.2	303.11	303.00	-12.2	7,548	-0.16%
2021/06/15	1	303.00	17.3	300.34	302.00	-16.3	7,627	-0.21%
2021/06/11	1	296.50	5.3	296.48	296.50	-4.3	7,614	-0.06%
2021/06/09	1	296.00	1.5	295.62	295.00	-0.5	7,788	-0.01%
2021/06/08	0	0.00	2	297.00	297.50	-2	7,882	-0.03%
2021/06/07	1.1	296.90	9.7	298.12	297.00	-8.7	8,083	-0.11%
2021/06/04	1	296.50	16.2	296.39	297.00	-15.2	8,210	-0.18%
2021/06/03	1	295.02	1.3	296.62	297.00	-0.3	8,421	0.00%
2021/06/02	1.2	297.24	2.1	297.71	298.50	-1	8,510	-0.01%
2021/06/01	0.1	294.50	9	296.28	297.00	-8.9	8,612	-0.10%
2021/05/31	4	291.13	9.7	294.04	296.00	-5.7	8,755	-0.07%
2021/05/28	4.2	292.32	5.1	291.81	291.50	-0.9	8,813	-0.01%
2021/05/27	2	289.25	5.4	292.03	293.50	-3.4	8,955	-0.04%
2021/05/26	0.1	289.50	20.4	290.81	290.00	-20.4	9,116	-0.22%
2021/05/25	5	288.40	1.8	287.55	290.00	3.2	9,278	0.03%
2021/05/24	1.1	285.43	2.2	284.30	285.00	-1.1	9,379	-0.01%
2021/05/21	3.1	286.87	12.9	288.32	289.00	-9.8	9,496	-0.10%
2021/05/20	14.1	279.39	25.6	279.08	281.00	-11.5	9,525	-0.12%
2021/05/19	1.1	273.06	5.2	274.21	273.50	-4.1	9,565	-0.04%
2021/05/18	18.6	272.91	16.5	273.70	274.50	2.1	9,817	0.02%
2021/05/17	17.7	267.21	25.2	266.70	266.50	-7.5	10,280	-0.07%
2021/05/14	4.2	266.64	4.2	267.31	266.50	0.1	10,532	0.00%
2021/05/13	6	266.16	7.1	266.78	264.50	-1.1	10,530	-0.01%
2021/05/12	30.5	261.76	17.5	262.45	265.00	13	10,497	0.12%
2021/05/11	37.3	272.79	10.1	271.52	271.00	27.2	10,427	0.26%
2021/05/10	11.2	289.72	3	290.00	287.50	8.2	10,349	0.08%
2021/05/07	0	290.25	12.7	291.75	293.50	-12.6	10,556	-0.12%
2021/05/06	23.3	281.56	2	277.52	283.00	21.3	10,604	0.20%
2021/05/05	31.1	287.33	11	288.32	283.50	20.1	10,605	0.19%
2021/05/04	30.6	292.88	24	302.40	291.50	6.6	10,601	0.06%
2021/05/03	7	307.14	6.1	306.62	306.50	0.9	10,520	0.01%
2021/04/29	15.6	306.81	22.3	309.16	302.50	-6.7	10,571	-0.06%
2021/04/28	9	304.90	11	304.27	305.50	-2	10,525	-0.02%
2021/04/27	2.2	297.82	12.2	301.03	302.00	-10	10,594	-0.09%
2021/04/26	2.3	297.57	6.1	299.57	298.00	-3.8	10,649	-0.04%
2021/04/23	10.3	293.66	6.1	295.92	297.00	4.2	11,017	0.04%
2021/04/22	18.6	296.17	13	294.92	293.00	5.6	11,200	0.05%
2021/04/21	28.1	302.06	5.7	303.13	301.00	22.5	11,269	0.20%
2021/04/20	20.7	308.77	32.9	308.10	307.50	-12.2	11,321	-0.11%
2021/04/19	0	295.90	8.1	297.61	298.00	-8.1	11,243	-0.07%
2021/04/16	2.1	292.03	6.2	293.83	296.50	-4.1	11,421	-0.04%
2021/04/15	1.1	289.98	18.1	293.42	295.50	-17	11,843	-0.14%
2021/04/14	8.2	289.61	7.1	291.67	291.50	1.1	12,150	0.01%
2021/04/13	2	292.02	9.2	294.96	292.00	-7.2	12,554	-0.06%
2021/04/12	15.5	294.09	1.1	292.14	291.00	14.4	12,759	0.11%
2021/04/09	2.2	298.00	5	299.00	299.00	-2.8	12,786	-0.02%
2021/04/08	8	298.37	0	298.00	297.00	8	12,809	0.06%
2021/04/07	1.2	297.37	19.4	297.31	298.50	-18.3	12,818	-0.14%
2021/04/06	5.3	299.07	11.4	299.29	298.00	-6.1	12,773	-0.05%
2021/04/01	7.3	294.56	20.3	294.92	295.50	-13	12,726	-0.10%
2021/03/31	5.5	289.90	0	0.00	288.00	5.5	12,593	0.04%
2021/03/30	1.4	288.39	13.3	292.55	292.50	-11.9	12,538	-0.09%
2021/03/29	1.1	286.64	3	287.67	288.00	-1.9	12,459	-0.02%
2021/03/26	1.1	284.79	8.3	286.13	288.00	-7.2	12,493	-0.06%
2021/03/25	4	282.62	6.4	284.21	284.00	-2.4	12,538	-0.02%
2021/03/24	2.3	285.31	3.1	285.16	285.50	-0.8	12,556	-0.01%
2021/03/23	5	287.20	2.1	288.26	288.00	2.9	12,582	0.02%
2021/03/22	2	286.00	15	286.60	287.00	-13	12,608	-0.10%
2021/03/19	13.2	284.74	3	285.50	283.00	10.2	12,739	0.08%
2021/03/18	16.4	289.65	20.2	289.35	288.00	-3.9	12,699	-0.03%
2021/03/17	3	283.49	7	283.00	284.00	-4	12,670	-0.03%
2021/03/16	8	281.25	4	283.13	282.00	4	12,653	0.03%
2021/03/15	2.1	278.80	5	279.30	277.50	-2.9	12,623	-0.02%
2021/03/12	5.3	281.63	20	282.05	282.00	-14.7	12,679	-0.12%
2021/03/11	26.2	277.41	39.4	279.43	281.50	-13.3	12,777	-0.10%
2021/03/10	14.4	267.39	2	270.50	265.00	12.4	12,730	0.10%
2021/03/09	27.2	263.30	7.3	263.46	263.50	20	12,665	0.16%
2021/03/08	15	274.84	2.6	272.84	270.50	12.4	12,526	0.10%
2021/03/05	31.6	276.31	7	277.43	275.00	24.6	12,528	0.20%
2021/03/04	36	280.55	1	286.00	281.00	35	12,597	0.28%
2021/03/03	17.2	285.88	4	288.88	289.00	13.2	12,531	0.11%
2021/03/02	5.2	290.03	75	293.33	288.00	-69.8	12,523	-0.56%
2021/02/26	49.3	284.50	2	283.75	280.50	47.3	12,443	0.38%
2021/02/25	19.3	293.95	13	292.50	294.50	6.3	12,163	0.05%
2021/02/24	58	299.14	31	295.06	294.00	27	12,077	0.22%
2021/02/23	6.1	297.22	12.2	300.56	303.00	-6	11,987	-0.05%
2021/02/22	5.3	302.28	8.2	301.63	301.00	-2.9	11,955	-0.02%
2021/02/19	11.1	299.18	8	299.44	300.00	3.1	11,887	0.03%
2021/02/18	13.2	308.98	28.5	308.24	306.00	-15.3	11,834	-0.13%
2021/02/17	9.3	289.01	48.4	295.73	299.50	-39	11,619	-0.34%
2021/02/05	39.9	279.24	1.3	280.27	280.50	38.6	11,080	0.35%
2021/02/04	0.2	287.50	2	286.25	287.00	-1.8	10,881	-0.02%
2021/02/03	18.7	285.39	2.3	286.27	284.00	16.4	10,819	0.15%
2021/02/02	14.3	288.05	4.2	291.45	286.00	10.2	10,738	0.09%
2021/02/01	7.4	282.70	4.5	282.36	285.00	2.9	10,605	0.03%
2021/01/29	12.3	288.22	13.3	292.95	282.50	-1.1	10,611	-0.01%
2021/01/28	3.3	283.98	7	284.66	287.50	-3.7	10,465	-0.04%
2021/01/27	7.6	287.10	1	287.50	287.50	6.6	10,350	0.06%
2021/01/26	20.5	290.37	13	291.73	289.00	7.5	10,236	0.07%
2021/01/25	8	294.19	8	295.25	295.50	0	10,157	0.00%
2021/01/22	36.9	292.81	8	292.44	291.00	28.9	10,248	0.28%
2021/01/21	8.2	296.93	3.2	297.66	299.00	5	10,109	0.05%
2021/01/20	5.1	293.90	6.1	295.44	294.50	-1	10,044	-0.01%
2021/01/19	23	294.89	5	296.20	294.00	18	9,992	0.18%
2021/01/18	42	287.64	37.4	286.64	289.50	4.6	9,867	0.05%
2021/01/15	47.1	301.99	11	300.91	299.50	36.1	9,503	0.38%
2021/01/14	36.4	305.81	23.1	306.00	306.00	13.3	9,217	0.14%
2021/01/13	24.6	312.12	20	312.13	312.50	4.6	8,987	0.05%
2021/01/12	29.4	316.48	14.1	318.24	314.00	15.3	8,809	0.17%
2021/01/11	12.4	309.51	19	308.13	313.00	-6.7	8,579	-0.08%
2021/01/08	72.8	314.81	19.9	314.93	310.00	52.9	8,383	0.63%
2021/01/07	42.6	309.17	25.6	307.80	316.00	17	7,990	0.21%
2021/01/06	39.4	292.65	24	294.39	298.00	15.4	7,644	0.20%
2021/01/05	27.7	278.21	13	276.39	276.50	14.7	7,261	0.20%
2021/01/04	3.3	267.26	4.1	267.01	265.00	-0.8	7,118	-0.01%
2020/12/31	3.3	260.97	10	263.40	263.00	-6.7	7,043	-0.10%
2020/12/30	1	255.50	9.1	258.34	260.00	-8.1	7,019	-0.12%
2020/12/29	2	254.00	5.1	253.60	255.50	-3	7,001	-0.04%
2020/12/28	2	254.25	2	253.75	254.50	0	7,092	0.00%
2020/12/25	18	250.50	18	251.50	249.00	0	7,102	0.00%
2020/12/24	4.1	248.63	2	249.75	247.50	2.1	7,141	0.03%
2020/12/23	2.3	246.36	1	247.00	248.00	1.3	7,158	0.02%
2020/12/22	6.5	250.18	3	255.00	247.00	3.5	7,235	0.05%
2020/12/21	0	0.00	12	253.09	258.00	-12	7,255	-0.17%
2020/12/18	0	0.00	2	246.75	248.00	-2	7,213	-0.03%
2020/12/17	1	247.50	2	248.51	247.00	-1	7,157	-0.01%
2020/12/16	3	246.33	0.1	246.60	248.00	2.9	7,098	0.04%
2020/12/15	4	247.25	3.1	248.17	245.50	1	7,097	0.01%
2020/12/14	3	245.00	2	246.54	246.00	1	6,941	0.01%
2020/12/11	2.2	247.68	5.2	248.77	250.50	-3	6,871	-0.04%
2020/12/10	4	247.25	5	248.10	248.00	-1	6,838	-0.01%
2020/12/09	4.1	251.02	5	249.90	251.00	-0.9	6,814	-0.01%
2020/12/08	4	247.63	8	247.69	249.00	-4	6,771	-0.06%
2020/12/07	38	255.03	20	254.91	250.00	18	6,635	0.27%
2020/12/04	7.4	243.01	8.2	245.78	247.00	-0.8	6,466	-0.01%
2020/12/03	1.1	236.51	3	236.50	237.00	-1.9	6,338	-0.03%
2020/12/02	6.2	230.92	8.3	230.68	232.00	-2.1	6,322	-0.03%
2020/12/01	1	225.00	3	224.68	227.00	-2	6,360	-0.03%
2020/11/30	7.2	223.44	10	224.75	224.50	-2.8	6,277	-0.04%
2020/11/27	2.1	220.72	2.2	220.01	220.00	-0.1	6,122	0.00%
2020/11/26	4.1	214.73	13	215.15	216.00	-9	6,102	-0.15%
2020/11/25	1.2	209.83	1	207.00	207.50	0.2	6,072	0.00%
2020/11/24	1.3	208.62	1	209.50	209.50	0.3	6,033	0.00%
2020/11/23	9.1	211.84	4	212.88	212.00	5.1	6,041	0.08%
2020/11/20	1	206.00	0.4	207.66	209.00	0.7	5,974	0.01%
2020/11/19	0	0.00	1.1	206.90	208.00	-1.1	5,955	-0.02%
2020/11/18	4.2	202.24	5	203.51	203.00	-0.8	5,913	-0.01%
2020/11/17	0	0.00	9.4	204.54	205.50	-9.4	6,011	-0.16%
2020/11/16	0	0.00	1.1	202.93	202.00	-1.1	6,079	-0.02%
2020/11/13	1	197.50	1	202.50	200.50	0	6,028	0.00%
2020/11/12	5	200.00	21.4	201.01	202.00	-16.4	6,023	-0.27%
2020/11/11	0	0.00	1.4	195.74	195.00	-1.4	5,885	-0.02%
2020/11/10	1.4	192.43	2.5	192.06	193.00	-1.1	5,866	-0.02%
2020/11/09	0.7	197.07	2.1	196.10	197.50	-1.4	5,906	-0.02%
2020/11/06	0	0.00	4.1	195.40	194.50	-4.1	6,009	-0.07%
2020/11/05	0.1	190.25	0	195.00	189.50	0.1	5,996	0.00%
2020/11/04	0.2	191.00	2	191.50	192.00	-1.9	5,991	-0.03%
2020/11/03	1.2	187.25	0.3	189.50	188.00	0.9	6,046	0.01%
2020/11/02	5	184.80	0	0.00	188.00	5	6,107	0.08%
2020/10/30	11.1	190.45	1	189.00	190.00	10.1	6,184	0.16%
2020/10/29	3	195.17	0	201.00	195.00	3	6,153	0.05%
2020/10/28	0	0.00	4	202.13	200.50	-4	6,284	-0.06%
2020/10/27	1	199.00	13.1	200.92	203.00	-12.1	6,435	-0.19%
2020/10/26	0	0.00	1	195.50	194.50	-1	6,622	-0.02%
2020/10/23	1	193.00	3	193.00	192.00	-2	6,806	-0.03%
2020/10/21	0	0.00	1	198.50	196.50	-1	7,035	-0.01%
2020/10/20	0	0.00	1.1	197.40	196.50	-1.1	7,119	-0.02%
2020/10/19	1	197.50	0	196.50	196.50	1	7,184	0.01%
2020/10/16	2	195.75	2	196.00	195.00	0	7,338	0.00%
2020/10/15	1	195.00	1.1	194.05	194.50	-0.1	7,424	0.00%
2020/10/14	0	0.00	2	194.00	194.00	-2	7,457	-0.03%
2020/10/13	1	193.00	1.1	194.50	194.50	-0.1	7,575	0.00%
2020/10/12	0	0.00	0	196.00	196.00	0	7,604	0.00%
2020/10/08	2	191.50	4	192.25	193.00	-2	7,574	-0.03%
2020/10/05	0	0.00	2	189.75	189.50	-2	7,735	-0.03%
2020/09/30	2	188.50	5	188.50	189.00	-3	7,780	-0.04%
2020/09/28	2	178.00	1	181.00	182.50	1	7,926	0.01%
2020/09/25	10	178.80	1	178.00	176.50	9	8,133	0.11%
2020/09/24	3.1	181.71	3	182.50	183.00	0.1	8,207	0.00%
2020/09/22	3	185.67	1	187.00	185.50	2	8,288	0.02%
2020/09/21	0.3	190.00	3	191.67	190.00	-2.7	8,367	-0.03%
2020/09/18	0	0.00	1	191.00	191.00	-1	8,586	-0.01%
2020/09/17	2	190.50	0	0.00	191.00	2	8,638	0.02%
2020/09/16	0	0.00	1	190.00	191.00	-1	8,829	-0.01%
2020/09/15	4	188.88	0	0.00	188.50	4	8,983	0.04%
2020/09/14	2	189.25	0.1	189.50	189.00	1.9	9,198	0.02%
2020/09/11	1	185.50	2.6	186.49	187.50	-1.6	9,408	-0.02%
2020/09/10	8	183.13	4	185.50	185.50	4	9,502	0.04%
2020/09/09	8.2	180.66	1	183.00	184.00	7.2	9,624	0.07%
2020/09/08	1	184.00	1	184.00	184.50	0	9,664	0.00%
2020/09/07	5.2	181.92	11	181.77	182.00	-5.8	9,760	-0.06%
2020/09/04	19	185.89	2	184.00	186.00	17	9,838	0.17%
2020/09/03	1	191.00	4.1	192.11	191.50	-3.1	9,881	-0.03%
2020/09/02	5	189.70	1.2	190.25	189.50	3.8	10,189	0.04%
2020/09/01	3	188.17	3	190.33	190.50	0	10,200	0.00%
2020/08/31	6	190.67	3	190.33	189.00	3	10,210	0.03%
2020/08/28	0	0.00	1	193.50	194.00	-1	10,300	-0.01%
2020/08/27	8	193.81	0	0.00	193.50	8	10,476	0.08%
2020/08/26	1	196.00	1	197.00	197.00	0	10,533	0.00%
2020/08/25	5	197.70	2	196.00	195.50	3	10,654	0.03%
2020/08/24	1	190.00	6.7	194.92	197.00	-5.7	10,689	-0.05%
2020/08/21	40	189.34	34	190.00	191.00	6	10,666	0.06%
2020/08/20	13.1	191.92	7	190.07	190.50	6.1	10,526	0.06%
2020/08/19	1	202.00	0	0.00	200.00	1	10,394	0.01%
2020/08/18	0	0.00	1	202.00	201.50	-1	10,373	-0.01%
2020/08/17	1	203.00	3	203.83	204.00	-2	10,355	-0.02%
2020/08/14	5	200.50	10	201.25	201.50	-5	10,369	-0.05%
2020/08/13	1	199.00	22	200.27	201.50	-21	10,366	-0.20%
2020/08/12	3	195.50	1	196.00	198.50	2	10,322	0.02%
2020/08/11	1	199.50	0	0.00	199.50	1	10,220	0.01%
2020/08/10	0	0.00	7	201.00	201.50	-7	10,180	-0.07%
2020/08/07	2	199.75	3	200.00	200.50	-1	10,186	-0.01%
2020/08/06	1	200.00	6.3	204.48	204.50	-5.3	10,203	-0.05%
2020/08/05	10	205.45	2	204.25	204.50	8	10,186	0.08%
2020/08/04	0	0.00	2	206.25	207.50	-2	10,090	-0.02%
2020/08/03	5	204.60	3	203.50	202.50	2	9,991	0.02%
2020/07/31	5	197.40	6.1	200.50	200.00	-1.1	9,801	-0.01%
2020/07/30	9	197.72	15	199.53	197.50	-6	9,591	-0.06%
2020/07/29	0	0.00	6	191.33	191.00	-6	9,357	-0.06%
2020/07/28	3	190.00	3	188.50	187.00	0	9,273	0.00%
2020/07/27	12	186.96	4	188.50	188.50	8	9,361	0.09%
2020/07/24	14.2	186.82	1	186.00	184.50	13.2	9,299	0.14%
2020/07/23	1	189.50	0	0.00	190.00	1	9,220	0.01%
2020/07/22	6.1	191.84	7	191.71	192.50	-0.9	9,198	-0.01%
2020/07/21	4	186.63	7	186.79	185.50	-3	9,011	-0.03%
2020/07/20	3	181.33	2	182.00	182.00	1	8,932	0.01%
2020/07/17	0	0.00	8	186.81	184.00	-8	8,887	-0.09%
2020/07/16	0	0.00	3	184.00	185.00	-3	8,791	-0.03%
2020/07/15	1	184.50	4	185.75	184.50	-3	8,756	-0.03%
2020/07/14	0	0.00	1	185.00	185.00	-1	8,739	-0.01%
2020/07/13	3	184.33	5	184.50	186.50	-2	8,712	-0.02%
2020/07/10	3	182.83	2.3	179.07	183.50	0.7	8,784	0.01%
2020/07/09	3	182.00	9	181.89	180.50	-6	8,750	-0.07%
2020/07/08	4	179.00	2	179.50	179.50	2	8,643	0.02%
2020/07/07	4.2	174.74	4.1	175.48	175.00	0.1	8,588	0.00%
2020/07/06	8.2	173.87	19.1	176.18	176.50	-10.9	8,511	-0.13%
2020/07/03	3	170.17	26.1	169.40	169.50	-23.1	8,319	-0.28%
2020/07/02	2.1	165.02	4	166.00	165.50	-2	8,224	-0.02%
2020/07/01	22	170.50	19.1	170.10	169.50	2.9	8,169	0.04%
2020/06/30	2.1	168.21	5	168.10	167.50	-2.9	8,096	-0.04%
2020/06/29	0	0.00	6	169.16	168.50	-6	8,034	-0.07%
2020/06/24	12.2	168.52	4	168.75	168.00	8.2	7,845	0.10%
2020/06/23	2	167.50	1	169.50	170.00	1	7,789	0.01%
2020/06/22	5	167.40	15.2	167.54	169.00	-10.2	7,631	-0.13%
2020/06/19	1	165.50	15.2	166.00	166.50	-14.2	7,541	-0.19%
2020/06/18	2	161.50	10	162.40	162.50	-8	7,329	-0.11%
2020/06/17	5.2	158.96	9	156.56	159.00	-3.8	7,188	-0.05%
2020/06/16	2	156.25	2	156.50	157.00	0	7,248	0.00%
2020/06/15	3	152.83	1	157.50	153.00	2	7,265	0.03%
2020/06/12	10	154.80	5	154.20	155.00	5	7,240	0.07%
2020/06/11	9	157.44	1	156.50	156.50	8	7,220	0.11%
2020/06/10	10.1	160.74	17	161.53	160.50	-6.9	7,181	-0.10%
2020/06/09	14.2	160.08	94	159.57	159.00	-79.8	7,355	-1.08%
2020/06/08	5	153.60	8	154.50	155.00	-3	7,223	-0.04%
2020/06/05	3	153.50	3	153.33	153.50	0	7,217	0.00%
2020/06/04	2	153.00	4	152.63	152.50	-2	7,195	-0.03%
2020/06/03	1	151.00	40.1	149.37	151.50	-39.1	7,156	-0.55%
2020/06/02	1	144.00	8	145.19	145.00	-7	6,973	-0.10%
2020/06/01	4	143.63	10	143.05	144.00	-6	6,888	-0.09%
2020/05/29	1.1	138.05	1	138.50	138.00	0.1	6,749	0.00%
2020/05/28	2	138.00	0	0.00	139.00	2	6,715	0.03%
2020/05/27	0	0.00	6	141.00	141.00	-6	6,761	-0.09%
2020/05/26	0	0.00	1	140.00	140.00	-1	6,808	-0.01%
2020/05/25	3	138.00	0	0.00	139.50	3	6,827	0.04%
2020/05/22	6	138.50	0	0.00	138.00	6	6,852	0.09%
2020/05/21	0	0.00	1	141.00	141.50	-1	6,869	-0.01%
2020/05/20	0	0.00	1	142.00	141.00	-1	6,857	-0.01%
2020/05/19	1	141.50	14	140.21	141.00	-13	6,855	-0.19%
2020/05/18	2	137.25	0	0.00	137.00	2	6,816	0.03%
2020/05/15	4	137.75	3	138.00	138.50	1	6,829	0.01%
2020/05/14	1	141.50	6	141.42	140.00	-5	6,788	-0.07%
2020/05/13	5	137.40	5	139.50	140.50	0	6,751	0.00%
2020/05/12	11	136.95	0	0.00	137.00	11	6,687	0.16%
2020/05/08	0	0.00	6	139.83	140.00	-6	6,704	-0.09%
2020/05/07	0	0.00	2.1	139.48	139.00	-2.1	6,695	-0.03%
2020/05/06	1	137.00	2	137.25	138.50	-1	6,732	-0.01%
2020/05/05	3	137.50	15	138.90	139.00	-12	6,692	-0.18%
2020/05/04	30	136.37	5	137.20	136.00	25	6,700	0.37%
2020/04/30	1	139.50	14	141.32	140.00	-13	6,627	-0.20%
2020/04/29	1	136.50	5	137.20	138.00	-4	6,460	-0.06%
2020/04/28	0.1	135.00	0	0.00	135.00	0.1	6,480	0.00%
2020/04/27	0	0.00	11	133.82	133.50	-11	6,652	-0.17%
2020/04/24	1	130.50	5	130.90	131.00	-4	6,727	-0.06%
2020/04/23	7	130.29	9	132.78	129.50	-2	6,769	-0.03%
2020/04/22	5	127.70	2	128.75	131.00	3	6,800	0.04%
2020/04/21	14.1	129.50	5	131.30	128.50	9.1	6,834	0.13%
2020/04/20	17	131.74	4	131.75	131.00	13	6,824	0.19%
2020/04/17	4	136.25	14	136.32	134.50	-10	6,786	-0.15%
2020/04/16	4.1	133.89	0	0.00	134.00	4.1	6,778	0.06%
2020/04/15	10	132.95	23.1	135.89	136.50	-13.1	6,857	-0.19%
2020/04/14	4	130.63	16	129.25	132.00	-12	6,752	-0.18%
2020/04/13	3	125.50	1	125.00	125.00	2	6,728	0.03%
2020/04/10	7	128.14	12	127.75	128.00	-5	6,762	-0.07%
2020/04/09	19	125.08	2	125.25	125.00	17	6,768	0.25%
2020/04/08	1	125.50	7	123.50	125.00	-6	6,739	-0.09%
2020/04/07	2	121.00	12	121.08	121.00	-10	6,709	-0.15%
2020/04/06	13	117.54	2	118.50	119.00	11	6,804	0.16%
2020/04/01	0	120.00	1	120.00	120.00	-1	6,727	-0.01%
2020/03/31	4	120.88	5	121.00	120.50	-1	6,725	-0.01%
2020/03/30	0	0.00	1	118.50	119.50	-1	6,668	-0.01%
2020/03/27	5.1	120.66	5	121.40	118.00	0.1	6,654	0.00%
2020/03/26	1	120.00	9	119.67	120.00	-8	6,631	-0.12%
2020/03/25	16	118.31	3	119.33	119.00	13	6,698	0.19%
2020/03/24	1	117.00	2.1	115.81	115.00	-1.1	6,667	-0.02%
2020/03/23	1	112.50	1	113.00	112.50	0	6,714	0.00%
2020/03/20	6.2	113.24	6	116.58	117.50	0.2	6,693	0.00%
2020/03/19	4.3	111.23	7.1	111.70	111.00	-2.8	6,643	-0.04%
2020/03/18	4	115.75	4	116.75	115.00	0	6,604	0.00%
2020/03/17	8.1	114.95	8	117.50	115.50	0.1	6,554	0.00%
2020/03/16	8	118.00	11	119.91	118.00	-3	6,460	-0.05%
2020/03/13	46.1	113.81	17	117.74	120.00	29.1	6,356	0.46%
2020/03/12	12	125.75	12	128.71	123.50	0	6,073	0.00%
2020/03/11	1	133.50	1	134.50	133.00	0	5,867	0.00%
2020/03/10	2	132.00	13	133.23	133.00	-11	5,832	-0.19%
2020/03/09	9	135.50	1	133.00	133.00	8	5,776	0.14%
2020/03/06	11	138.73	0	0.00	138.50	11	5,654	0.19%
2020/03/05	5	141.00	3	141.67	142.50	2	5,654	0.04%
2020/03/04	0	0.00	22	139.66	140.00	-22	5,743	-0.38%
2020/03/03	8	139.19	2	138.75	138.00	6	5,843	0.10%
2020/03/02	8.2	137.89	2	138.50	138.00	6.2	5,835	0.11%
2020/02/27	2	140.50	7	141.07	140.00	-5	5,910	-0.08%
2020/02/26	1	142.00	8	141.44	142.00	-7	5,842	-0.12%
2020/02/25	2	140.25	1	141.50	141.00	1	5,806	0.02%
2020/02/24	7	141.57	2	141.50	141.50	5	5,792	0.09%
2020/02/21	1	143.50	4	144.13	144.50	-3	5,787	-0.05%
2020/02/20	1	143.00	2	144.25	144.00	-1	5,860	-0.02%
2020/02/19	1	143.50	0	0.00	143.50	1	5,833	0.02%
2020/02/18	2	142.50	4	142.50	142.00	-2	5,914	-0.03%
2020/02/17	1.2	144.13	0	0.00	144.50	1.2	5,893	0.02%
2020/02/14	1	144.00	5	145.20	146.50	-4	5,939	-0.07%
2020/02/13	1	144.00	2	145.50	145.50	-1	5,910	-0.02%
2020/02/12	2	143.75	2	144.25	144.00	0	5,916	0.00%
2020/02/11	5.1	142.52	2	143.00	142.50	3.1	5,928	0.05%
2020/02/10	6	142.00	6	142.17	143.00	0	6,084	0.00%
2020/02/07	3	144.00	1	143.50	143.50	2	6,221	0.03%
2020/02/06	4	146.38	14	146.46	147.00	-10	6,445	-0.16%
2020/02/05	4	142.63	6	143.92	145.50	-2	6,521	-0.03%
2020/02/04	3	141.83	6	142.25	142.50	-3	6,507	-0.05%
2020/02/03	6	139.08	3	139.33	140.50	3	6,618	0.05%
2020/01/31	5	144.70	4	144.88	143.00	1	6,656	0.02%
2020/01/30	33	144.56	3	145.00	143.00	30	6,897	0.43%
2020/01/20	1	152.00	10	153.25	152.50	-9	6,756	-0.13%
2020/01/17	1	151.00	8	151.63	152.00	-7	6,685	-0.10%
2020/01/16	0	0.00	11	150.18	151.00	-11	6,757	-0.16%
2020/01/15	7.1	148.15	2	148.75	148.50	5.1	6,755	0.07%
2020/01/14	0	0.00	3.1	150.82	151.00	-3.1	6,760	-0.05%
2020/01/13	9	149.44	3	151.50	149.50	6	6,828	0.09%
2020/01/10	7	150.71	3.1	153.76	151.00	3.9	6,891	0.06%
2020/01/09	2	151.25	18	151.33	152.00	-16	6,880	-0.23%
2020/01/08	1	148.00	0	0.00	148.00	1	6,866	0.01%
2020/01/07	0	0.00	25	147.96	149.00	-25	6,885	-0.36%
2020/01/06	9	148.33	4	148.50	149.00	5	7,018	0.07%
2020/01/03	2	150.00	5	151.10	151.50	-3	7,172	-0.04%
2020/01/02	1	152.50	2	151.50	151.00	-1	7,145	-0.01%
2019/12/31	0	0.00	1	152.50	151.50	-1	7,212	-0.01%
2019/12/30	3	152.67	21	150.60	152.00	-18	7,322	-0.25%
2019/12/27	0	0.00	2.2	148.00	148.00	-2.2	7,179	-0.03%
2019/12/26	1	145.50	0	0.00	146.00	1	7,226	0.01%
2019/12/24	3	146.00	0.5	146.50	146.50	2.5	7,488	0.03%
2019/12/23	2	147.00	4	147.63	148.50	-2	7,697	-0.03%
2019/12/20	5	147.80	5	147.70	146.50	0	8,017	0.00%
2019/12/19	3.3	150.15	3	150.17	150.50	0.3	8,048	0.00%
2019/12/18	2	148.75	7	150.00	150.00	-5	8,014	-0.06%
2019/12/17	3	147.50	21.3	147.73	149.50	-18.3	8,012	-0.23%
2019/12/16	1	147.50	17	147.76	148.50	-16	7,995	-0.20%
2019/12/13	7	145.00	20	144.30	145.50	-13	7,920	-0.16%
2019/12/12	0	0.00	3	143.00	143.00	-3	7,841	-0.04%
2019/12/11	2	141.50	2	142.00	142.50	0	7,878	0.00%
2019/12/10	5.5	142.32	5	142.10	142.50	0.5	7,874	0.01%
2019/12/09	1	143.00	6	142.92	143.00	-5	7,882	-0.06%
2019/12/06	0	0.00	1	142.00	141.50	-1	7,794	-0.01%
2019/12/05	2	141.00	1	141.00	140.50	1	7,745	0.01%
2019/12/03	1	141.00	1	141.50	141.50	0	7,734	0.00%
2019/12/02	3	140.17	1	140.00	140.50	2	7,742	0.03%
2019/11/29	2	139.75	1	142.00	140.00	1	7,695	0.01%
2019/11/28	0	0.00	24	141.02	142.00	-24	7,588	-0.32%
2019/11/27	0	0.00	1	139.50	139.00	-1	7,523	-0.01%
2019/11/26	2.1	139.73	9	139.61	138.50	-7	7,516	-0.09%
2019/11/25	0	0.00	3	138.17	138.50	-3	7,374	-0.04%
2019/11/22	2	138.00	2	137.75	138.50	0	7,445	0.00%
2019/11/21	6	135.50	3	136.67	137.50	3	7,509	0.04%
2019/11/20	9	137.44	1	138.00	137.00	8	7,488	0.11%
2019/11/19	5	138.20	11.3	138.48	139.50	-6.3	7,466	-0.08%
2019/11/18	2	135.25	3	135.50	136.50	-1	7,375	-0.01%
2019/11/15	13.2	133.74	2.8	133.79	133.50	10.4	7,406	0.14%
2019/11/14	7	134.71	6	134.17	134.50	1	7,315	0.01%
2019/11/13	12	135.71	5	135.70	135.50	7	7,322	0.10%
2019/11/12	8	138.19	0	0.00	138.50	8	7,271	0.11%
2019/11/11	4.2	138.74	1	139.00	138.00	3.2	7,248	0.04%
2019/11/08	4	139.13	9	140.00	139.50	-5	7,220	-0.07%
2019/11/07	8	137.88	2	138.25	139.50	6	7,145	0.08%
2019/11/06	17	142.18	16	142.53	140.50	1	6,929	0.01%
2019/11/05	5	138.60	32	139.72	141.00	-27	6,785	-0.40%
2019/11/04	4	134.13	0	0.00	134.50	4	6,596	0.06%
2019/11/01	1.2	134.08	0	0.00	133.50	1.2	6,568	0.02%
2019/10/31	2	134.00	31	135.58	134.00	-29	6,637	-0.44%
2019/10/30	3	134.00	8	134.00	135.50	-5	6,636	-0.08%
2019/10/29	55.2	135.14	16.2	134.41	134.00	39	6,593	0.59%
2019/10/28	0.1	140.50	5	140.50	140.50	-4.9	6,289	-0.08%
2019/10/25	1	139.50	6	139.67	139.50	-5	6,228	-0.08%
2019/10/24	5	139.10	14	139.21	139.50	-9	6,184	-0.15%
2019/10/23	1.2	137.57	4	137.63	137.50	-2.9	6,128	-0.05%
2019/10/22	2	135.00	13	136.85	136.50	-11	6,120	-0.18%
2019/10/21	11	135.50	1	135.00	136.00	10	6,087	0.16%
2019/10/18	7.1	135.80	22	135.93	136.50	-14.9	5,989	-0.25%
2019/10/17	6	132.33	2	133.50	134.00	4	5,908	0.07%
2019/10/16	6	132.33	6	133.00	132.50	0	5,939	0.00%
2019/10/15	10.2	132.67	9	132.83	133.00	1.2	5,871	0.02%
2019/10/14	13	129.54	22	132.16	133.00	-9	5,856	-0.15%
2019/10/09	25.1	128.24	14	128.14	127.00	11.1	5,664	0.20%
2019/10/08	6	132.00	3	131.51	131.50	3	5,447	0.05%
2019/10/07	2	133.25	3.6	133.86	133.50	-1.5	5,436	-0.03%
2019/10/04	44	131.52	4.4	132.16	131.50	39.6	5,370	0.74%
2019/10/03	4	133.50	3	134.00	133.00	1	5,228	0.02%
2019/10/02	5.2	134.33	16	134.72	134.50	-10.8	5,192	-0.21%
2019/10/01	10	131.65	5	133.80	134.00	5	5,106	0.10%
2019/09/27	24	132.27	18	132.03	132.50	6	4,987	0.12%
2019/09/26	31.3	134.63	11.3	135.40	134.00	20	4,848	0.41%
2019/09/25	71	137.80	81	136.00	136.00	-10	4,679	-0.21%
2019/09/24	19	143.95	0	0.00	143.00	19	4,409	0.43%
2019/09/23	3	146.00	3	146.50	146.00	0	4,318	0.00%
2019/09/20	6	146.58	0	0.00	145.50	6	4,329	0.14%
2019/09/19	13	148.50	3	148.17	148.50	10	4,250	0.24%
2019/09/18	12	146.92	2	146.75	146.50	10	4,300	0.23%
2019/09/17	5	145.50	0	146.00	145.50	5	4,318	0.11%
2019/09/16	23	146.43	1	147.00	147.00	22	4,436	0.50%
2019/09/11	7	145.07	4	145.63	146.00	3	4,530	0.07%
2019/09/10	0	0.00	3	147.67	146.50	-3	4,514	-0.07%
2019/09/09	4.2	147.62	1	148.00	147.50	3.2	4,559	0.07%
2019/09/06	3	147.33	3	148.17	148.50	0	4,603	0.00%
2019/09/05	22.1	147.09	8	146.94	147.50	14.1	4,620	0.31%
2019/09/04	33	145.53	0	0.00	145.50	33	4,576	0.72%
2019/09/03	1.1	146.09	1	146.00	146.00	0.1	4,592	0.00%
2019/09/02	1	146.00	1	146.00	146.00	0	4,626	0.00%
2019/08/30	1	146.50	1	146.00	146.50	0	4,674	0.00%
2019/08/29	0.1	144.50	0	0.00	143.50	0.1	4,697	0.00%
2019/08/28	4	144.25	1	144.50	144.50	3	4,739	0.06%
2019/08/27	2	145.00	1	146.50	145.50	1	4,837	0.02%
2019/08/26	10	145.45	6	145.58	145.00	4	4,872	0.08%
2019/08/23	8	148.81	0	0.00	148.50	8	4,880	0.16%
2019/08/21	2	150.50	1	150.50	150.00	1	5,274	0.02%
2019/08/20	1	150.00	3	151.00	152.00	-2	5,325	-0.04%
2019/08/19	1	149.00	2	148.00	148.00	-1	5,406	-0.02%
2019/08/16	1	146.00	1	147.00	146.50	0	5,531	0.00%
2019/08/15	3	147.33	4	147.63	147.50	-1	5,577	-0.02%
2019/08/14	1	150.00	2	149.50	149.00	-1	5,652	-0.02%
2019/08/13	1	148.50	6	149.00	148.00	-5	5,697	-0.09%
2019/08/12	1	149.00	0	0.00	149.00	1	5,746	0.02%
2019/08/08	1	150.50	0	0.00	150.50	1	5,799	0.02%
2019/08/07	1	149.50	2	150.25	149.50	-1	5,834	-0.02%
2019/08/06	1	147.00	1	149.00	148.50	0	5,902	0.00%
2019/08/05	5	149.40	0	0.00	148.50	5	5,832	0.09%
2019/08/02	5	149.30	4	151.13	152.50	1	5,845	0.02%
2019/08/01	17	154.35	33	154.38	153.00	-16	5,810	-0.28%
2019/07/31	7	151.57	3	150.17	151.50	4	5,702	0.07%
2019/07/30	12	149.50	0	0.00	149.00	12	5,719	0.21%
2019/07/29	21	149.48	0	0.00	150.00	21	5,816	0.36%
2019/07/26	2	150.00	3	150.83	150.50	-1	5,906	-0.02%
2019/07/25	5	150.10	0	0.00	149.50	5	5,956	0.08%
2019/07/24	2	151.50	5	151.30	151.50	-3	5,931	-0.05%
2019/07/23	2	148.00	1	150.00	149.50	1	5,877	0.02%
2019/07/22	0	0.00	2	148.50	148.00	-2	5,862	-0.03%
2019/07/19	2	148.50	6	149.33	148.00	-4	5,882	-0.07%
2019/07/18	15	147.50	3	148.33	147.50	12	5,889	0.20%
2019/07/17	13	150.81	3	150.83	150.00	10	5,804	0.17%
2019/07/16	1	154.00	2	154.25	154.50	-1	5,759	-0.02%
2019/07/15	17.2	151.10	24	153.46	154.50	-6.8	5,707	-0.12%
2019/07/12	4	151.13	0	0.00	151.00	4	5,673	0.07%
2019/07/11	2	152.50	1	153.00	152.00	1	5,683	0.02%
2019/07/10	1	150.50	4	151.00	151.50	-3	5,659	-0.05%
2019/07/09	3	151.67	0	0.00	151.00	3	5,691	0.05%
2019/07/08	3	153.33	2	153.50	154.00	1	5,758	0.02%
2019/07/05	0	0.00	2	153.50	155.00	-2	5,834	-0.03%
2019/07/04	0	0.00	1	155.00	155.00	-1	5,949	-0.02%
2019/07/03	4	153.00	1	152.00	152.00	3	5,980	0.05%
2019/07/02	4	155.25	0	0.00	155.00	4	6,103	0.07%
2019/07/01	11.1	160.14	10	160.20	160.50	1.1	6,084	0.02%
2019/06/28	3	156.50	3	157.17	157.50	0	6,021	0.00%
2019/06/27	0	0.00	3	156.00	156.00	-3	6,059	-0.05%
2019/06/26	2	154.50	1	154.50	153.00	1	6,104	0.02%
2019/06/25	3	155.33	1	156.00	155.00	2	6,109	0.03%
2019/06/24	1.1	158.05	1	158.50	158.50	0.1	6,069	0.00%
2019/06/21	0	0.00	1	160.00	159.50	-1	6,074	-0.02%
2019/06/19	0	0.00	11	157.00	158.00	-11	6,030	-0.18%
2019/06/18	0	0.00	2	153.50	152.00	-2	6,140	-0.03%
2019/06/17	2	152.25	10	151.80	153.00	-8	6,239	-0.13%
2019/06/14	2	148.75	0	0.00	148.00	2	6,291	0.03%
2019/06/13	1	150.00	0	0.00	150.50	1	6,326	0.02%
2019/06/12	0	0.00	2	151.50	151.50	-2	6,386	-0.03%
2019/06/11	4	150.25	1	152.50	151.00	3	6,477	0.05%
2019/06/10	2.1	150.55	26	151.50	151.50	-23.9	6,602	-0.36%
2019/06/06	0.1	148.00	4	147.75	148.00	-3.9	6,907	-0.06%
2019/06/05	8	147.94	2	150.25	146.00	6	6,915	0.09%
2019/06/04	1.1	150.86	5	149.90	149.50	-3.9	6,928	-0.06%
2019/06/03	7.2	147.24	14	147.14	148.00	-6.8	6,907	-0.10%
2019/05/31	5.2	141.63	1	143.00	142.50	4.2	6,862	0.06%
2019/05/30	3	141.83	9.5	142.79	142.50	-6.5	6,859	-0.09%
2019/05/29	1	137.50	1	138.50	138.50	0	7,035	0.00%
2019/05/28	5	138.60	2.5	139.40	138.00	2.5	7,099	0.04%
2019/05/27	5	139.40	10	140.95	140.00	-5	6,841	-0.07%
2019/05/24	9	137.44	4	140.25	140.00	5	6,832	0.07%
2019/05/23	18	136.47	3	136.67	136.50	15	6,779	0.22%
2019/05/22	11	140.73	0	0.00	140.50	11	6,709	0.16%
2019/05/21	4	143.50	4	145.00	143.00	0	6,750	0.00%
2019/05/20	9	142.67	3	144.33	145.00	6	6,728	0.09%
2019/05/17	4	143.88	1	148.00	142.50	3	6,712	0.04%
2019/05/16	4.2	145.21	4	145.00	144.00	0.2	6,741	0.00%
2019/05/15	6	148.42	0	0.00	147.50	6	6,796	0.09%
2019/05/14	4	147.63	6	149.17	149.00	-2	6,880	-0.03%
2019/05/13	3	150.00	0	0.00	150.00	3	6,851	0.04%
2019/05/10	6	150.83	3	150.33	150.50	3	6,939	0.04%
2019/05/09	15	152.20	3	152.17	151.00	12	6,955	0.17%
2019/05/08	10	154.45	11	155.27	155.50	-1	6,990	-0.01%
2019/05/07	0	0.00	8	156.06	155.50	-8	6,969	-0.11%
2019/05/06	11	155.41	1	154.50	153.50	10	7,030	0.14%
2019/05/03	2	159.00	2	161.00	160.50	0	7,026	0.00%
2019/05/02	5	159.10	0	0.00	159.50	5	7,058	0.07%
2019/04/29	0	0.00	1	162.00	162.00	-1	7,102	-0.01%
2019/04/26	0	0.00	1	160.50	161.00	-1	7,221	-0.01%
2019/04/25	2	162.00	5	161.20	162.50	-3	7,395	-0.04%
2019/04/24	1	159.00	2	160.50	160.00	-1	7,468	-0.01%
2019/04/23	1	160.00	5	159.50	160.50	-4	7,710	-0.05%
2019/04/22	7	159.07	1	161.00	160.00	6	7,772	0.08%
2019/04/19	5	159.30	0	0.00	159.00	5	7,897	0.06%
2019/04/18	4	160.75	3	161.33	161.00	1	8,008	0.01%
2019/04/17	4	161.38	1	163.00	162.00	3	8,229	0.04%
2019/04/16	9	161.22	2	161.25	162.00	7	8,448	0.08%
2019/04/15	11	161.82	0	0.00	162.00	11	8,716	0.13%
2019/04/12	3	162.50	0.2	163.00	163.00	2.9	8,829	0.03%
2019/04/11	25	164.06	4	165.63	165.50	21	8,791	0.24%
2019/04/10	1	165.00	6	165.67	166.00	-5	8,729	-0.06%
2019/04/09	18	162.92	1	162.50	164.00	17	8,641	0.20%
2019/04/08	0	0.00	14	164.21	165.00	-14	8,634	-0.16%
2019/04/03	2	159.00	6	160.17	160.00	-4	8,495	-0.05%
2019/04/02	6	156.83	3	158.00	157.50	3	8,453	0.04%
2019/04/01	6.1	156.50	1	159.00	156.00	5.1	8,408	0.06%
2019/03/29	9.1	157.41	1	159.00	159.00	8.1	8,306	0.10%
2019/03/28	2	160.00	2	161.25	161.50	0	8,347	0.00%
2019/03/27	1	160.00	2	162.75	162.50	-1	8,437	-0.01%
2019/03/26	0	161.00	4	160.38	162.00	-4	8,422	-0.05%
2019/03/25	7	156.36	10	156.95	156.00	-3	8,371	-0.04%
2019/03/22	1	160.00	2.3	161.58	161.50	-1.3	8,319	-0.02%
2019/03/21	8	160.44	26	158.54	160.50	-18	8,304	-0.22%
2019/03/20	2	155.50	18	155.17	155.50	-16	8,223	-0.19%
2019/03/19	0	0.00	19	153.76	154.50	-19	8,133	-0.23%
2019/03/18	1	151.00	1	151.00	151.50	0	8,092	0.00%
2019/03/14	0	0.00	5	149.10	150.00	-5	7,943	-0.06%
2019/03/13	6	147.17	23	148.09	148.00	-17	7,944	-0.21%
2019/03/12	45	146.42	3	145.00	144.00	42	7,799	0.54%
2019/03/11	0	0.00	3	152.67	152.00	-3	7,540	-0.04%
2019/03/08	8	150.88	0	0.00	150.50	8	7,599	0.11%
2019/03/07	2	154.00	0	0.00	153.50	2	7,733	0.03%
2019/03/06	1	152.00	0	0.00	154.50	1	7,897	0.01%
2019/03/05	5	153.40	0	0.00	153.50	5	7,930	0.06%
2019/03/04	6	157.67	13	158.08	157.00	-7	7,920	-0.09%
2019/02/27	0	0.00	1	155.00	153.50	-1	7,718	-0.01%
2019/02/26	3.1	152.98	0	0.00	152.50	3.1	7,707	0.04%
2019/02/25	1.1	153.95	7.7	154.50	154.00	-6.6	7,714	-0.09%
2019/02/22	1	153.00	2.1	154.00	154.00	-1.1	7,763	-0.01%
2019/02/21	1	155.00	1	155.00	155.00	0	7,759	0.00%
2019/02/20	1	155.50	3	155.33	154.50	-2	7,734	-0.03%
2019/02/19	4.1	152.74	2	152.00	152.50	2.1	7,654	0.03%
2019/02/18	1	154.00	3	155.00	154.00	-2	7,663	-0.03%
2019/02/15	0	154.50	2.2	155.19	155.00	-2.2	7,685	-0.03%
2019/02/14	1	154.50	5	155.40	154.50	-4	7,670	-0.05%
2019/02/13	0	153.00	5	154.30	153.50	-5	7,584	-0.07%
2019/02/12	0.2	152.50	3	152.67	153.00	-2.8	7,515	-0.04%
2019/02/11	1.1	150.05	3	152.33	151.50	-2	7,536	-0.03%
2019/01/30	1	150.00	9	151.06	151.00	-8	7,521	-0.11%
2019/01/29	10	148.65	2	148.00	149.00	8	7,570	0.11%
2019/01/28	9.2	152.54	2	154.50	152.00	7.2	7,533	0.09%
2019/01/25	6.1	154.08	11	154.27	154.00	-4.9	7,685	-0.06%
2019/01/24	3.1	152.81	13	152.38	152.50	-9.9	7,789	-0.13%
2019/01/23	3.1	149.50	4.5	150.06	149.50	-1.4	8,076	-0.02%
2019/01/22	1	151.00	8	151.25	151.50	-7	8,212	-0.08%
2019/01/21	1	150.00	12.5	152.00	152.00	-11.5	8,306	-0.14%
2019/01/18	6	148.08	6	150.42	150.50	0	8,328	0.00%
2019/01/17	10	150.65	17	150.56	150.00	-7	8,329	-0.08%
2019/01/16	2	148.50	12	149.63	149.50	-10	8,293	-0.12%
2019/01/15	2	145.00	29	148.48	150.00	-27	8,237	-0.33%
2019/01/14	2	143.50	3	141.50	142.00	-1	8,030	-0.01%
2019/01/11	9	142.00	2.1	142.69	142.00	6.9	8,003	0.09%
2019/01/10	0	0.00	17.2	144.47	145.00	-17.2	7,900	-0.22%
2019/01/09	1.1	142.64	10	143.70	144.50	-8.9	7,862	-0.11%
2019/01/08	1	141.00	15	140.43	140.50	-14	7,698	-0.18%
2019/01/07	2.1	135.55	19	136.53	138.00	-16.9	7,555	-0.22%
2019/01/04	3	130.67	10	131.15	131.00	-7	7,460	-0.09%
2019/01/03	1	126.00	3	129.17	130.00	-2	7,520	-0.03%
2019/01/02	2	127.00	1	130.00	127.00	1	7,561	0.01%
2018/12/28	3	129.00	5	128.60	129.50	-2	7,724	-0.03%
2018/12/27	6	127.58	2	128.00	127.50	4	7,887	0.05%
2018/12/26	1.3	126.00	0	0.00	126.00	1.3	7,971	0.02%
2018/12/25	5	126.30	7	126.64	127.00	-2	8,121	-0.02%
2018/12/24	3	127.83	0	0.00	128.00	3	8,272	0.04%
2018/12/22	1	127.00	0	0.00	128.50	1	8,506	0.01%
2018/12/21	10	129.95	0	0.00	128.00	10	9,013	0.11%
2018/12/20	1	132.50	18.1	133.41	133.00	-17.1	9,149	-0.19%
2018/12/19	1	131.50	5	132.20	132.50	-4	9,063	-0.04%
2018/12/18	1.1	130.55	14	131.18	132.00	-12.9	9,055	-0.14%
2018/12/17	1	131.00	3	130.50	131.00	-2	9,118	-0.02%
2018/12/14	1	131.00	3	131.50	131.50	-2	9,179	-0.02%
2018/12/13	2	131.00	23.1	130.67	131.00	-21.1	9,134	-0.23%
2018/12/12	1	128.50	2	129.25	128.50	-1	9,064	-0.01%
2018/12/11	2	129.00	3	128.17	128.00	-1	9,172	-0.01%
2018/12/10	3	126.67	0	0.00	126.50	3	9,250	0.03%
2018/12/07	2	127.50	1	127.00	127.50	1	9,297	0.01%
2018/12/06	3	125.67	1	127.00	127.50	2	9,369	0.02%
2018/12/05	2	128.50	2	128.25	129.00	0	9,360	0.00%
2018/12/04	1	128.00	7	129.86	130.00	-6	9,435	-0.06%
2018/12/03	1	130.50	3	129.67	130.00	-2	9,468	-0.02%
2018/11/29	2	130.00	33	129.82	128.50	-31	9,248	-0.34%
2018/11/28	1	128.00	12	128.25	128.00	-11	9,158	-0.12%
2018/11/27	2	126.50	16	125.91	126.50	-14	9,194	-0.15%
2018/11/26	2	122.25	1	123.00	122.00	1	9,369	0.01%
2018/11/23	11	120.00	6	120.75	120.00	5	9,678	0.05%
2018/11/22	13	122.73	5	122.70	121.00	8	10,201	0.08%
2018/11/21	6	123.83	6	124.67	125.50	0	10,420	0.00%
2018/11/20	10	125.55	5.1	126.19	125.50	4.9	10,316	0.05%
2018/11/19	17.1	127.12	0	0.00	127.50	17.1	10,278	0.17%
2018/11/16	4	127.63	1	127.00	128.50	3	10,284	0.03%
2018/11/15	1	127.50	1	127.50	127.50	0	10,238	0.00%
2018/11/14	1	129.50	2	129.00	130.00	-1	10,159	-0.01%
2018/11/13	23	126.00	26	127.98	129.00	-3	10,116	-0.03%
2018/11/12	1	127.00	4	129.13	128.50	-3	10,074	-0.03%
2018/11/09	5	128.50	1	127.00	128.00	4	10,063	0.04%
2018/11/08	0	0.00	4	131.00	130.00	-4	10,040	-0.04%
2018/11/07	2	129.00	6	129.08	130.00	-4	10,001	-0.04%
2018/11/06	9	126.56	4	128.13	127.50	5	9,993	0.05%
2018/11/05	2	127.25	3	128.50	129.00	-1	9,888	-0.01%
2018/11/02	12	128.71	12	128.29	129.00	0	9,831	0.00%
2018/11/01	9	130.50	10	130.75	130.00	-1	9,705	-0.01%
2018/10/31	6	128.67	43	129.12	130.00	-37	9,490	-0.39%
2018/10/30	29	123.52	23	123.63	125.00	6	9,097	0.07%
2018/10/29	9	119.94	1	119.50	119.50	8	8,878	0.09%
2018/10/26	13	121.00	15	122.30	121.50	-2	8,811	-0.02%
2018/10/25	5	120.50	17	121.32	121.50	-12	8,785	-0.14%
2018/10/24	11	121.77	8	122.13	123.00	3	8,712	0.03%
2018/10/23	1	120.50	4	120.25	120.00	-3	8,660	-0.03%
2018/10/22	3	120.33	23	121.63	122.50	-20	8,704	-0.23%
2018/10/19	1	118.50	3	119.00	118.50	-2	8,672	-0.02%
2018/10/18	2	118.25	9.2	118.68	119.50	-7.2	8,657	-0.08%
2018/10/17	9	119.50	1	117.00	117.00	8	8,641	0.09%
2018/10/16	3	119.50	7	117.71	119.00	-4	8,558	-0.05%
2018/10/15	3	117.67	4	118.13	117.00	-1	8,498	-0.01%
2018/10/12	6	116.75	11	116.59	118.50	-5	8,417	-0.06%
2018/10/11	15	110.73	9	111.17	111.50	6	8,264	0.07%
2018/10/09	1	116.00	7	117.43	117.50	-6	8,067	-0.07%
2018/10/08	13	115.15	5	115.10	114.50	8	8,002	0.10%
2018/10/05	21.1	119.19	17	118.76	118.50	4.1	7,868	0.05%
2018/10/04	7	122.86	0	0.00	123.50	7	7,750	0.09%
2018/10/03	11	124.82	13.1	124.93	125.00	-2.1	7,668	-0.03%
2018/10/02	15	127.23	18	128.25	128.00	-3	7,578	-0.04%
2018/10/01	11	129.77	3	130.67	129.50	8	7,478	0.11%
2018/09/28	9	129.56	28.2	130.52	131.00	-19.2	7,307	-0.26%
2018/09/27	3	124.83	16	125.47	125.50	-13	6,958	-0.19%
2018/09/26	0	0.00	1	120.50	119.50	-1	6,730	-0.01%
2018/09/25	0	0.00	2	121.00	120.00	-2	6,701	-0.03%
2018/09/21	0	0.00	3	120.50	119.00	-3	6,672	-0.04%
2018/09/20	2	120.25	4	120.88	120.00	-2	6,626	-0.03%
2018/09/19	0	0.00	8	119.69	119.50	-8	6,571	-0.12%
2018/09/18	1	120.00	4	120.13	120.00	-3	6,572	-0.05%
2018/09/17	11	118.82	4	119.25	120.00	7	6,529	0.11%
2018/09/14	7.1	116.87	3.1	117.21	116.50	4	6,406	0.06%
2018/09/13	0	0.00	3	116.33	116.00	-3	6,389	-0.05%
2018/09/12	5	116.30	1	116.00	116.50	4	6,347	0.06%
2018/09/11	4	119.13	0.1	119.00	118.50	3.9	6,300	0.06%
2018/09/10	7	117.14	4	118.13	119.50	3	6,288	0.05%
2018/09/07	4	120.50	18.7	119.86	120.50	-14.7	6,297	-0.23%
2018/09/06	1	120.00	8.3	120.60	121.50	-7.3	6,211	-0.12%
2018/09/05	5	122.60	3	122.67	122.00	2	6,193	0.03%
2018/09/04	3	124.50	18	124.00	124.00	-15	6,157	-0.24%
2018/09/03	1	122.00	2	120.50	121.50	-1	6,137	-0.02%
2018/08/31	8	121.75	11.3	122.77	123.00	-3.3	6,083	-0.05%
2018/08/30	20	122.23	12	122.21	121.00	8	5,859	0.14%
2018/08/29	5.1	120.28	29	118.36	118.50	-24	5,525	-0.43%
2018/08/28	6.1	111.43	26.5	111.19	112.00	-20.4	4,938	-0.41%
2018/08/24	3	105.17	0	0.00	104.50	3	4,706	0.06%
2018/08/23	1	106.00	2	106.75	106.50	-1	4,798	-0.02%
2018/08/22	0	0.00	1	105.50	106.00	-1	4,803	-0.02%
2018/08/21	0	0.00	2	105.75	105.50	-2	4,773	-0.04%
2018/08/20	0	0.00	1	105.00	105.00	-1	4,785	-0.02%
2018/08/17	1	104.00	0	0.00	105.00	1	4,808	0.02%
2018/08/16	5.1	103.80	0	0.00	103.00	5.1	4,784	0.11%
2018/08/15	2	105.50	1	106.50	105.50	1	4,796	0.02%
2018/08/14	2	106.25	1	107.00	106.50	1	4,780	0.02%
2018/08/13	1	105.00	4	105.88	105.00	-3	4,806	-0.06%
2018/08/10	2	107.25	0	0.00	106.00	2	4,780	0.04%
2018/08/09	4	108.25	1	109.00	108.00	3	4,758	0.06%
2018/08/08	0	0.00	1	109.00	109.50	-1	4,738	-0.02%
2018/08/07	3	108.00	1	108.00	108.00	2	4,754	0.04%
2018/08/06	3	107.50	2	108.00	107.00	1	4,773	0.02%
2018/08/03	4	107.88	1	108.00	108.00	3	4,818	0.06%
2018/08/02	3	106.50	7	107.21	106.50	-4	4,838	-0.08%
2018/08/01	2	106.25	3	107.50	107.50	-1	4,820	-0.02%
2018/07/31	0	0.00	1	106.01	106.50	-1	4,848	-0.02%
2018/07/30	3	104.83	0	0.00	104.50	3	4,968	0.06%
2018/07/27	2	107.25	4	107.88	108.00	-2	4,951	-0.04%
2018/07/26	1	105.00	3	105.00	104.50	-2	5,047	-0.04%
2018/07/25	1.2	104.00	3	104.00	103.50	-1.8	5,140	-0.04%
2018/07/24	3	104.00	0	0.00	104.50	3	5,268	0.06%
2018/07/23	1.1	104.05	0	0.00	104.00	1.1	5,378	0.02%
2018/07/20	0	0.00	1	103.50	103.50	-1	5,499	-0.02%
2018/07/19	4	104.13	0	0.00	103.00	4	5,549	0.07%
2018/07/18	1	104.00	1	105.00	105.00	0	5,671	0.00%
2018/07/17	0	0.00	1	102.50	102.00	-1	5,749	-0.02%
2018/07/16	0	105.00	0	0.00	104.00	0	5,822	0.00%
2018/07/13	1	104.50	6	104.17	105.00	-5	5,909	-0.08%
2018/07/11	2.2	101.64	0	0.00	102.50	2.2	5,949	0.04%
2018/07/10	0	0.00	1	103.00	102.50	-1	5,980	-0.02%
2018/07/09	1	103.00	5	102.20	102.00	-4	6,078	-0.07%
2018/07/06	15	99.17	0	0.00	99.20	15	6,187	0.24%
2018/07/05	13	99.54	1.1	99.71	98.90	11.9	6,144	0.19%
2018/07/04	7	101.64	0	0.00	101.50	7	6,001	0.12%
2018/07/03	4	104.38	0	0.00	104.00	4	5,982	0.07%
2018/07/02	14	105.21	1	105.50	104.50	13	5,999	0.22%
2018/06/29	3	107.83	1	108.50	109.50	2	5,980	0.03%
2018/06/28	4.2	107.02	0	0.00	107.00	4.2	5,902	0.07%
2018/06/27	5	107.60	0.1	108.50	107.50	4.9	5,882	0.08%
2018/06/26	6	108.42	0	0.00	108.00	6	5,854	0.10%
2018/06/22	4	110.38	4	110.62	110.50	0	5,854	0.00%
2018/06/21	1.1	111.05	1	112.50	110.50	0.1	5,847	0.00%
2018/06/20	2	110.75	1	111.50	111.00	1	5,962	0.02%
2018/06/19	12	110.54	4	110.75	110.50	8	6,028	0.13%
2018/06/15	5	113.50	2	114.00	113.50	3	6,015	0.05%
2018/06/14	3	114.00	7	115.00	114.00	-4	6,025	-0.07%
2018/06/13	0	0.00	12	116.88	117.00	-12	6,070	-0.20%
2018/06/12	7	115.50	4	115.87	115.00	3	6,134	0.05%
2018/06/11	1	116.50	11	116.77	116.50	-10	6,112	-0.16%
2018/06/08	0	0.00	6	113.17	113.50	-6	6,015	-0.10%
2018/06/05	4	112.13	3	112.50	112.00	1	6,142	0.02%
2018/06/04	11.2	113.88	2.1	114.50	114.50	9.1	6,145	0.15%
2018/06/01	0	0.00	2	114.00	114.50	-2	6,148	-0.03%
2018/05/31	3	111.67	0	0.00	111.00	3	6,123	0.05%
2018/05/30	4.2	112.26	2	112.50	112.00	2.2	6,035	0.04%
2018/05/29	1	113.50	2.3	114.28	114.50	-1.3	6,049	-0.02%
2018/05/28	2	113.50	1.7	114.00	113.50	0.3	6,090	0.01%
2018/05/25	0	0.00	2	114.50	115.00	-2	6,139	-0.03%
2018/05/24	3.5	112.57	2	113.00	112.50	1.5	6,122	0.02%
2018/05/23	7	112.64	3	113.00	112.50	4	6,122	0.07%
2018/05/22	5	115.50	4	115.38	114.50	1	6,103	0.02%
2018/05/21	2	117.00	6.4	117.11	117.50	-4.4	6,146	-0.07%
2018/05/18	1	114.50	2.7	114.32	114.00	-1.7	6,069	-0.03%
2018/05/17	2.2	113.55	0.3	114.00	113.50	1.9	6,104	0.03%
2018/05/16	3	115.00	6	115.58	115.50	-3	6,090	-0.05%
2018/05/15	4	115.25	5	115.90	115.00	-1	6,121	-0.02%
2018/05/14	3	115.50	0	116.00	115.50	3	6,168	0.05%
2018/05/11	6.1	115.16	2	114.00	114.00	4.1	6,146	0.07%
2018/05/10	2.2	114.34	5	114.20	115.00	-2.9	6,092	-0.05%
2018/05/09	4	113.00	3	113.67	113.00	1	6,041	0.02%
2018/05/08	2	114.75	7	114.86	114.50	-5	6,026	-0.08%
2018/05/07	10.2	111.62	4	111.50	112.00	6.2	5,916	0.10%
2018/05/04	6	103.58	6	105.50	107.00	0	5,781	0.00%
2018/05/03	14	104.82	6	104.83	104.00	8	5,706	0.14%
2018/05/02	6	108.17	12	108.13	108.00	-6	5,589	-0.11%
2018/04/30	11	107.86	10	108.70	108.00	1	5,522	0.02%
2018/04/27	3	110.17	1	110.50	110.00	2	5,526	0.04%
2018/04/26	9	109.56	4	111.38	110.00	5	5,608	0.09%
2018/04/25	3	111.50	4	111.88	111.50	-1	5,573	-0.02%
2018/04/24	22.3	110.72	10	111.40	111.50	12.3	5,640	0.22%
2018/04/23	13.6	115.55	2	115.75	114.50	11.6	5,572	0.21%
2018/04/20	5.1	118.33	2	118.25	119.00	3.1	5,540	0.06%
2018/04/19	1.2	119.57	2	119.50	120.00	-0.9	5,458	-0.02%
2018/04/18	7	118.64	5	119.30	120.00	2	5,417	0.04%
2018/04/17	13.1	119.93	2	121.00	120.00	11.1	5,419	0.20%
2018/04/16	5.1	121.32	0	0.00	121.50	5.1	5,386	0.09%
2018/04/13	18.2	120.76	5	120.50	120.50	13.2	5,338	0.25%
2018/04/12	21.1	124.12	0	0.00	123.50	21.1	5,212	0.40%
2018/04/11	3.1	127.66	0	0.00	126.50	3.1	5,060	0.06%
2018/04/10	2	127.50	0	0.00	127.50	2	5,064	0.04%
2018/04/09	5	127.30	14.1	127.15	127.50	-9.1	5,109	-0.18%
2018/04/03	3	128.33	0	0.00	128.00	3	5,119	0.06%
2018/04/02	2.2	130.47	0	0.00	130.00	2.2	5,126	0.04%
2018/03/31	1	130.00	0	0.00	130.50	1	5,146	0.02%
2018/03/29	1	129.00	1	130.00	130.00	0	5,147	0.00%
2018/03/28	4	129.00	0	0.00	128.50	4	5,137	0.08%
2018/03/27	4	130.25	5	130.50	131.50	-1	5,139	-0.02%
2018/03/26	15.2	126.15	3	126.67	127.00	12.2	5,070	0.24%
2018/03/23	20.1	127.70	1	127.50	128.00	19.1	4,954	0.38%
2018/03/22	9	131.22	0	0.00	130.00	9	4,823	0.19%
2018/03/21	1.2	133.00	1	132.50	132.50	0.2	4,751	0.00%
2018/03/20	24.1	132.67	0	0.00	132.00	24.1	4,792	0.50%
2018/03/19	8	134.63	0	0.00	134.50	8	4,704	0.17%
2018/03/16	1.1	135.55	0	0.00	136.00	1.1	4,649	0.02%
2018/03/15	0	0.00	1.2	136.58	136.50	-1.2	4,569	-0.03%
2018/03/14	1	136.50	3	136.67	136.50	-2	4,574	-0.04%
2018/03/13	0	0.00	1	137.00	137.00	-1	4,595	-0.02%
2018/03/12	3.1	135.35	3	136.00	135.50	0.1	4,581	0.00%
2018/03/09	14	135.57	2	135.00	135.50	12	4,492	0.27%
2018/03/07	2	136.75	0	0.00	137.00	2	4,389	0.05%
2018/03/06	2	139.50	0	0.00	140.00	2	4,380	0.05%
2018/03/05	0	0.00	1	140.50	138.50	-1	4,454	-0.02%
2018/03/01	0	0.00	2	140.00	139.50	-2	4,601	-0.04%
2018/02/27	3	139.83	1	140.50	139.00	2	4,674	0.04%
2018/02/26	1.2	140.00	8	139.25	139.50	-6.8	4,733	-0.14%
2018/02/23	0	0.00	1	138.00	138.00	-1	4,763	-0.02%
2018/02/22	3.1	136.89	0	0.00	137.50	3.1	4,908	0.06%
2018/02/21	6	136.83	36	137.00	137.50	-30	4,918	-0.61%
2018/02/12	13	135.42	9	135.94	135.00	4	4,873	0.08%
2018/02/09	4.2	133.23	1	134.00	134.50	3.2	4,935	0.06%
2018/02/08	8	137.13	1	137.00	137.00	7	4,890	0.14%
2018/02/07	18	138.28	4	137.00	137.00	14	4,959	0.28%
2018/02/06	15.1	137.78	7	139.64	138.50	8.1	4,932	0.16%
2018/02/05	7	144.29	1	144.00	145.00	6	4,842	0.12%
2018/02/02	2	146.50	2.1	146.52	147.00	-0.1	4,851	0.00%
2018/02/01	0	0.00	3	148.00	147.00	-3	4,923	-0.06%
2018/01/31	1	147.50	8	146.75	147.00	-7	5,023	-0.14%
2018/01/30	1	145.50	12	146.00	146.00	-11	5,010	-0.22%
2018/01/29	7	145.29	3	146.33	146.50	4	5,007	0.08%
2018/01/26	2	147.50	2	147.75	147.50	0	4,981	0.00%
2018/01/25	2	148.75	7	149.64	147.50	-5	5,045	-0.10%
2018/01/24	0	0.00	14	147.36	148.00	-14	5,101	-0.27%
2018/01/23	6	149.00	4	148.25	147.50	2	5,113	0.04%
2018/01/22	0	0.00	29	147.09	149.00	-29	4,988	-0.58%
2018/01/19	6	144.00	11	143.95	144.50	-5	4,846	-0.10%
2018/01/18	2	141.50	4	142.25	143.00	-2	4,788	-0.04%
2018/01/17	3.1	138.85	3.1	139.18	139.00	0	4,719	0.00%
2018/01/16	4	138.50	2	138.50	140.00	2	4,687	0.04%
2018/01/15	1.2	136.63	1	136.50	137.00	0.2	4,663	0.00%
2018/01/12	7	136.14	0	0.00	136.50	7	4,699	0.15%
2018/01/11	13	136.62	1	136.50	136.50	12	4,674	0.26%
2018/01/10	10	139.00	0	0.00	138.50	10	4,667	0.21%
2018/01/09	2	140.25	0	0.00	140.00	2	4,728	0.04%
2018/01/08	1	139.50	3	140.83	140.50	-2	4,941	-0.04%
2018/01/05	0	140.50	0	0.00	140.50	0	5,034	0.00%
2018/01/04	7	138.93	0	0.00	139.00	7	5,129	0.14%
2018/01/03	10	138.95	0	0.00	139.00	10	5,157	0.19%
2018/01/02	5	141.50	1	142.50	141.00	4	5,128	0.08%