台達電 (2308)-臺銀-臺中券商分點個股進出

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
304.0
漲跌
▲6.5
漲幅
+2.18%
成交量
6,474張
產業
上市電子零組件類股
2195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－臺銀-臺中券商分點個股進出

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

臺銀-臺中券商分點個股進出
臺銀-臺中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
2024/04/24	6	301.18	9.2	303.62	304.00	-3.2	11,454	-0.03%
2024/04/23	7.4	299.35	15	297.00	297.50	-7.6	11,630	-0.07%
2024/04/22	3.2	297.48	5	298.10	300.00	-1.8	11,707	-0.02%
2024/04/19	17.2	302.39	7.8	304.55	298.50	9.4	11,655	0.08%
2024/04/18	9.1	307.01	11.5	307.53	309.00	-2.4	11,503	-0.02%
2024/04/17	21.7	298.54	2	299.52	300.50	19.7	11,382	0.17%
2024/04/16	34.4	296.50	13.3	296.27	293.00	21.1	11,428	0.18%
2024/04/15	10.8	309.79	0.2	309.76	308.00	10.5	11,364	0.09%
2024/04/12	12.8	317.26	2.6	317.46	317.00	10.2	11,250	0.09%
2024/04/11	31.8	319.09	12.2	318.93	319.50	19.7	11,177	0.18%
2024/04/10	25.1	330.42	4.4	330.08	328.00	20.7	10,983	0.19%
2024/04/09	10.2	333.53	4.4	334.23	334.00	5.8	10,950	0.05%
2024/04/08	15.7	336.71	13.2	338.35	334.00	2.6	10,910	0.02%
2024/04/03	6.8	333.56	21.2	334.02	332.00	-14.4	10,795	-0.13%
2024/04/02	14.4	334.30	7.5	335.62	338.00	6.9	10,773	0.06%
2024/04/01	14.9	338.42	11.9	335.01	334.50	3	10,704	0.03%
2024/03/29	17.7	344.77	20.3	345.12	341.00	-2.6	10,582	-0.02%
2024/03/28	13.1	343.07	11.6	344.11	342.50	1.5	10,405	0.01%
2024/03/27	11	342.87	15.3	340.26	341.50	-4.3	10,303	-0.04%
2024/03/26	17.4	345.06	16	345.72	343.50	1.4	10,120	0.01%
2024/03/25	22.5	355.47	26.1	354.33	352.50	-3.7	9,830	-0.04%
2024/03/22	73	355.98	129.5	355.10	358.00	-56.6	9,577	-0.59%	大賣/
2024/03/21	38.7	331.71	57.8	333.19	338.00	-19	8,616	-0.22%
2024/03/20	17.6	319.36	19.6	317.10	316.00	-2	8,247	-0.02%
2024/03/19	12.2	317.75	45.6	318.73	320.00	-33.3	8,104	-0.41%
2024/03/18	16.7	305.82	3.3	305.61	306.00	13.5	7,874	0.17%
2024/03/15	7.8	305.34	15	304.80	303.00	-7.3	7,937	-0.09%
2024/03/14	4.4	311.99	8.9	312.08	310.50	-4.5	7,801	-0.06%
2024/03/13	10	315.42	13.8	314.85	314.50	-3.8	7,698	-0.05%
2024/03/12	20.5	312.55	14.9	313.59	312.50	5.6	7,540	0.07%
2024/03/11	31.7	308.29	7.1	307.39	308.00	24.6	7,417	0.33%
2024/03/08	30.3	309.64	69.3	309.07	312.00	-39	7,338	-0.53%
2024/03/07	13.2	297.91	9.1	298.20	297.00	4.1	6,824	0.06%
2024/03/06	4.3	293.74	18.9	295.53	295.00	-14.6	6,725	-0.22%
2024/03/05	17.1	290.98	5.3	291.14	290.50	11.8	6,720	0.18%
2024/03/04	18.7	295.34	22.3	296.61	293.50	-3.6	6,654	-0.05%
2024/03/01	8.2	293.26	0	294.00	293.50	8.1	6,504	0.13%
2024/02/29	1.1	293.05	12.2	292.89	294.50	-11.1	6,488	-0.17%
2024/02/27	7.7	290.01	0	0.00	289.00	7.7	6,458	0.12%
2024/02/26	3.6	294.19	6.1	294.41	295.00	-2.5	6,412	-0.04%
2024/02/23	5.2	293.69	6	293.42	292.50	-0.8	6,404	-0.01%
2024/02/22	1.3	292.09	3.3	292.98	293.50	-2	6,351	-0.03%
2024/02/21	3.4	290.10	1.1	289.60	291.00	2.3	6,340	0.04%
2024/02/20	4.3	292.76	2.6	292.73	292.50	1.7	6,320	0.03%
2024/02/19	12.8	293.30	9	293.06	292.00	3.8	6,335	0.06%
2024/02/16	6.1	291.50	16	291.30	291.50	-9.9	6,385	-0.16%
2024/02/15	41.8	284.83	3	292.50	284.50	38.8	6,357	0.61%
2024/02/05	5.8	287.08	5	287.50	287.50	0.8	6,132	0.01%
2024/02/02	1.8	287.41	3.3	287.67	286.00	-1.5	6,115	-0.02%
2024/02/01	1.5	282.96	4	284.74	285.00	-2.5	6,110	-0.04%
2024/01/31	12.8	281.51	0	0.00	280.00	12.8	6,117	0.21%
2024/01/30	9.2	288.64	0.3	289.00	286.00	8.9	5,976	0.15%
2024/01/29	1.5	292.14	6	291.92	293.00	-4.5	6,004	-0.08%
2024/01/26	5.2	286.84	4	287.50	287.50	1.2	6,080	0.02%
2024/01/25	14.1	285.14	1	286.00	284.00	13.1	6,156	0.21%
2024/01/24	14.3	290.57	1.5	292.55	289.00	12.8	6,165	0.21%
2024/01/23	3.2	292.68	3.9	292.86	293.50	-0.7	6,207	-0.01%
2024/01/22	12.4	290.67	10.4	290.85	291.00	2	6,166	0.03%
2024/01/19	5.6	281.23	4.2	284.53	285.00	1.4	6,104	0.02%
2024/01/18	15.1	279.27	1.2	279.41	277.00	13.9	6,107	0.23%
2024/01/17	29.3	282.55	5.6	282.23	279.50	23.7	6,057	0.39%
2024/01/16	20.2	289.46	1	289.00	289.50	19.2	5,892	0.33%
2024/01/15	2.2	295.23	2	295.25	295.50	0.2	5,752	0.00%
2024/01/12	1.8	294.12	0	0.00	293.50	1.8	5,865	0.03%
2024/01/11	12.8	293.44	0.1	295.00	293.00	12.7	5,862	0.22%
2024/01/10	17.1	289.74	0	0.00	291.00	17.1	5,843	0.29%
2024/01/09	31	298.33	12	296.00	295.50	19	5,702	0.33%
2024/01/08	1	306.52	2.4	307.54	306.00	-1.3	5,582	-0.02%
2024/01/05	1.3	307.52	0.1	308.00	304.50	1.1	5,659	0.02%
2024/01/04	8.3	304.76	0	0.00	304.00	8.3	5,688	0.15%
2024/01/03	9.5	304.75	1	306.50	304.50	8.5	5,779	0.15%
2024/01/02	2.7	310.28	0.1	311.00	310.00	2.6	5,754	0.05%
2023/12/29	4.3	312.65	6	313.17	313.50	-1.7	5,791	-0.03%
2023/12/28	3.5	313.57	3	314.17	313.00	0.5	5,826	0.01%
2023/12/27	17.3	312.42	2	312.25	313.00	15.3	5,883	0.26%
2023/12/26	3	310.83	1.6	310.50	310.50	1.4	5,907	0.02%
2023/12/25	0.1	307.41	0	307.50	306.50	0	5,903	0.00%
2023/12/22	1.4	305.87	1	307.00	305.50	0.4	6,004	0.01%
2023/12/21	0.3	304.97	0	0.00	303.50	0.3	6,072	0.00%
2023/12/20	6.4	305.56	5.1	306.98	305.50	1.3	6,150	0.02%
2023/12/19	8.6	303.25	0.1	304.50	302.50	8.6	6,138	0.14%
2023/12/18	1.5	308.45	0.2	308.50	307.00	1.3	6,178	0.02%
2023/12/15	2.3	314.95	19.9	314.88	313.00	-17.6	6,146	-0.29%
2023/12/14	4.5	305.40	9.8	306.36	305.50	-5.3	6,008	-0.09%
2023/12/13	2.5	302.46	0.1	302.00	303.00	2.4	6,011	0.04%
2023/12/12	20.5	302.37	1.1	300.73	301.00	19.3	5,999	0.32%
2023/12/11	0.4	311.14	0	313.00	310.50	0.4	5,934	0.01%
2023/12/08	0.1	312.50	0.1	313.00	312.50	0	5,941	0.00%
2023/12/07	0.1	312.50	0	0.00	311.00	0.1	5,973	0.00%
2023/12/06	6.3	310.49	0	0.00	310.00	6.3	6,025	0.10%
2023/12/05	5.6	312.32	20	312.00	310.50	-14.4	6,011	-0.24%
2023/12/04	0.4	319.55	4.3	319.94	320.50	-3.9	5,951	-0.07%
2023/12/01	0.1	317.73	2.2	319.23	319.50	-2.1	6,001	-0.03%
2023/11/30	0	317.00	0	0.00	316.50	0	5,996	0.00%
2023/11/29	4.1	320.58	1.3	322.27	317.00	2.8	5,930	0.05%
2023/11/28	4.1	313.39	4.1	314.64	318.50	0	5,893	0.00%
2023/11/27	0.2	315.00	5	315.80	314.50	-4.9	5,879	-0.08%
2023/11/24	0.6	317.30	6.2	317.84	316.50	-5.6	5,880	-0.10%
2023/11/22	2.1	308.03	0	0.00	307.50	2.1	5,845	0.04%
2023/11/21	2.4	308.40	3.1	309.71	310.50	-0.7	5,871	-0.01%
2023/11/20	1	306.03	0	0.00	306.00	1	5,912	0.02%
2023/11/17	2.3	306.78	16	305.69	305.00	-13.7	5,912	-0.23%
2023/11/16	5	306.50	3	306.00	305.00	2	5,923	0.03%
2023/11/15	13.2	307.99	5.1	307.11	306.50	8.2	5,902	0.14%
2023/11/14	1.4	300.12	0.1	300.75	299.50	1.3	5,918	0.02%
2023/11/13	27.1	303.11	0	304.50	299.50	27.1	5,947	0.46%
2023/11/10	2	303.00	3	303.17	303.50	-1	5,980	-0.02%
2023/11/09	3	302.17	0	0.00	302.00	3	6,035	0.05%
2023/11/08	5.3	300.47	3	300.83	301.00	2.3	6,034	0.04%
2023/11/07	2.1	305.79	12	306.13	306.00	-9.9	6,042	-0.16%
2023/11/06	6.4	309.25	12	310.50	308.00	-5.7	6,106	-0.09%
2023/11/03	7.4	303.03	7.2	303.53	304.00	0.2	6,010	0.00%
2023/11/02	4.8	296.41	11.3	296.39	298.50	-6.5	5,943	-0.11%
2023/11/01	11.9	286.54	6.2	286.53	287.00	5.7	5,924	0.10%
2023/10/31	17	293.62	4	294.26	290.50	13	5,931	0.22%
2023/10/30	6.5	295.52	3.1	294.37	295.00	3.4	6,209	0.05%
2023/10/27	6.9	298.43	1	295.00	295.00	5.9	6,405	0.09%
2023/10/26	6.9	299.53	0.3	301.76	298.00	6.6	6,666	0.10%
2023/10/25	10.9	305.83	10	304.30	305.50	0.9	6,654	0.01%
2023/10/24	0.4	307.97	0.4	308.50	308.00	0	6,595	0.00%
2023/10/23	3.2	310.33	0.3	310.20	309.50	3	6,543	0.05%
2023/10/20	14.8	309.84	7	308.50	309.00	7.8	6,628	0.12%
2023/10/19	3.2	313.38	1.1	314.95	317.50	2.1	6,545	0.03%
2023/10/18	3.4	319.06	0	0.00	317.50	3.4	6,589	0.05%
2023/10/17	3.3	324.32	1.1	326.55	321.50	2.2	6,551	0.03%
2023/10/16	0.8	326.41	0.2	327.50	325.00	0.6	6,623	0.01%
2023/10/13	3.5	329.70	0	0.00	328.50	3.5	6,669	0.05%
2023/10/12	1.2	338.65	1	337.00	336.00	0.2	6,647	0.00%
2023/10/11	6.1	338.77	3	339.83	338.50	3.1	6,721	0.05%
2023/10/06	0	0.00	2	339.75	337.50	-2	6,828	-0.03%
2023/10/05	1.3	338.11	2.3	340.48	338.00	-1	6,899	-0.01%
2023/10/04	2.2	329.32	1.2	333.75	333.00	1	6,942	0.01%
2023/10/03	3.5	338.59	13.1	341.22	336.50	-9.6	6,933	-0.14%
2023/10/02	0	335.38	3.7	334.40	335.50	-3.6	6,932	-0.05%
2023/09/28	0.2	325.50	5	328.20	324.50	-4.9	7,020	-0.07%
2023/09/27	6.2	323.01	0.1	323.50	323.00	6.1	7,075	0.09%
2023/09/26	4	328.27	0	0.00	326.50	4	7,120	0.06%
2023/09/25	2.5	335.40	7.3	335.81	336.50	-4.8	7,247	-0.07%
2023/09/22	1.1	325.17	5	327.00	328.50	-4	7,260	-0.05%
2023/09/21	6.2	324.51	10	324.90	325.00	-3.8	7,321	-0.05%
2023/09/20	0.3	330.30	1	334.00	330.50	-0.8	7,280	-0.01%
2023/09/19	4.4	329.14	0	0.00	330.50	4.4	7,372	0.06%
2023/09/18	9.8	332.81	1	334.00	330.50	8.8	7,598	0.12%
2023/09/15	2.3	339.56	4.5	341.05	340.00	-2.1	7,762	-0.03%
2023/09/14	0.8	337.71	4.1	337.76	338.00	-3.3	7,877	-0.04%
2023/09/13	2.6	330.62	1	329.50	331.50	1.6	8,001	0.02%
2023/09/12	3.7	331.20	1	333.50	332.50	2.7	8,360	0.03%
2023/09/11	7.1	332.99	2.7	330.85	331.50	4.4	8,651	0.05%
2023/09/08	6.4	341.40	1	340.00	340.00	5.4	8,860	0.06%
2023/09/07	4.1	343.75	1	346.50	343.00	3.1	9,100	0.03%
2023/09/06	8.6	345.76	1	345.00	345.00	7.6	9,296	0.08%
2023/09/05	2	347.01	1	348.00	348.50	1	9,306	0.01%
2023/09/04	5.1	344.70	1	349.92	346.00	4.1	9,405	0.04%
2023/09/01	3	346.00	3.5	346.95	346.00	-0.5	9,557	0.00%
2023/08/31	1.1	346.11	0	0.00	346.00	1.1	9,592	0.01%
2023/08/30	1	347.01	1	350.00	346.50	0	9,628	0.00%
2023/08/29	2.2	343.76	1	345.50	346.50	1.1	9,712	0.01%
2023/08/28	4.1	340.90	2.9	342.18	342.50	1.2	9,696	0.01%
2023/08/25	12.2	348.57	0.3	352.50	345.50	12	9,795	0.12%
2023/08/24	3.2	352.14	10.3	355.07	357.00	-7.2	9,803	-0.07%
2023/08/23	3.2	347.77	2.1	349.29	348.00	1.1	9,787	0.01%
2023/08/22	0.1	346.27	9.4	348.04	349.50	-9.4	9,963	-0.09%
2023/08/21	2	341.75	2.1	342.79	343.00	-0.1	10,001	0.00%
2023/08/18	25.6	339.30	8.6	337.78	341.50	17	9,988	0.17%
2023/08/17	3.4	345.54	2.5	348.42	348.00	1	9,892	0.01%
2023/08/16	5.4	349.05	2	349.26	350.00	3.4	9,820	0.03%
2023/08/15	7.1	352.62	8.1	358.20	351.50	-0.9	9,831	-0.01%
2023/08/14	8.4	349.73	3	350.84	350.50	5.4	9,822	0.05%
2023/08/11	6.8	355.09	3.2	356.97	357.00	3.6	9,848	0.04%
2023/08/10	12.3	349.14	3	349.17	351.50	9.3	9,791	0.10%
2023/08/09	7.2	356.70	6	356.83	357.50	1.2	9,727	0.01%
2023/08/08	7	360.58	7.2	360.49	360.50	-0.3	9,738	0.00%
2023/08/07	14.3	366.74	71.6	365.88	363.50	-57.3	9,713	-0.59%
2023/08/04	5.7	357.04	4	360.88	361.50	1.7	9,620	0.02%
2023/08/02	50.3	370.37	26.7	368.54	361.00	23.6	9,505	0.25%
2023/08/01	40.6	370.10	18.5	372.56	372.50	22.1	9,159	0.24%
2023/07/31	64.3	381.69	30.6	379.25	365.50	33.7	8,946	0.38%
2023/07/28	7.6	358.05	11.3	363.17	366.50	-3.7	8,651	-0.04%
2023/07/27	3.8	358.53	2	361.00	358.50	1.8	8,573	0.02%
2023/07/26	6.2	361.19	7	362.79	360.50	-0.8	8,666	-0.01%
2023/07/25	12.2	366.61	17.7	367.11	364.00	-5.4	8,722	-0.06%
2023/07/24	5.5	358.18	2.1	357.48	361.00	3.4	8,664	0.04%
2023/07/21	13.2	356.10	12.2	356.81	359.50	1	8,724	0.01%
2023/07/20	2.1	356.78	2.2	357.39	356.50	-0.1	8,725	0.00%
2023/07/19	22.1	360.60	10.3	359.35	357.00	11.8	8,726	0.14%
2023/07/18	18.6	369.71	11.5	368.52	365.50	7.1	8,706	0.08%
2023/07/17	2.7	366.87	7.6	367.05	368.50	-4.8	8,665	-0.06%
2023/07/14	5.6	367.83	3.5	368.28	368.00	2.1	8,671	0.02%
2023/07/13	14.4	372.97	13.3	376.65	370.50	1.1	8,592	0.01%
2023/07/12	3.5	362.98	5.6	363.18	363.00	-2.1	8,481	-0.02%
2023/07/11	4.8	357.64	12.5	357.52	359.50	-7.7	8,712	-0.09%
2023/07/10	6.5	349.15	2	352.72	348.50	4.5	8,663	0.05%
2023/07/07	12.1	349.60	3.8	349.69	348.00	8.3	8,645	0.10%
2023/07/06	7.3	357.02	4.6	355.80	354.00	2.7	8,604	0.03%
2023/07/05	3.3	365.65	2.3	367.32	366.00	1	8,456	0.01%
2023/07/04	13	366.25	10.5	365.37	367.00	2.6	8,386	0.03%
2023/07/03	9.9	357.96	17.5	358.24	362.50	-7.6	8,333	-0.09%
2023/06/30	13.6	341.14	2.3	342.87	344.50	11.4	8,191	0.14%
2023/06/29	11.3	350.81	4.2	349.93	349.50	7	8,124	0.09%
2023/06/28	3.7	348.46	1.1	347.55	347.00	2.6	8,085	0.03%
2023/06/27	21.2	348.93	11.3	345.53	345.00	9.9	8,099	0.12%
2023/06/26	10.8	349.84	3.7	348.77	348.00	7.1	8,031	0.09%
2023/06/21	2.6	363.98	3.3	364.30	364.00	-0.8	7,849	-0.01%
2023/06/20	5.3	370.53	2.6	369.90	369.00	2.7	7,663	0.04%
2023/06/19	15.8	371.42	17.1	373.18	375.50	-1.4	7,520	-0.02%
2023/06/16	50.6	376.94	45.1	377.65	371.50	5.4	7,356	0.07%
2023/06/15	6.6	366.50	6.3	367.63	370.00	0.4	6,961	0.01%
2023/06/14	11.6	350.97	15.9	352.81	353.00	-4.3	6,673	-0.06%
2023/06/13	16.2	343.30	26.4	344.05	343.00	-10.2	6,422	-0.16%
2023/06/12	9.4	338.18	13.7	336.67	336.00	-4.2	6,199	-0.07%
2023/06/09	1.4	325.85	2.3	324.15	323.00	-0.9	6,062	-0.01%
2023/06/08	5.3	327.47	2.5	325.49	325.00	2.8	6,008	0.05%
2023/06/07	4.7	327.50	19.7	325.84	328.50	-15	5,959	-0.25%
2023/06/06	2.3	317.29	0.5	317.00	316.00	1.8	5,807	0.03%
2023/06/05	0.1	318.50	5.1	319.20	319.50	-5	5,826	-0.09%
2023/06/02	12.3	312.45	10.1	315.20	315.00	2.3	5,989	0.04%
2023/06/01	0.1	316.34	0	0.00	316.50	0.1	5,949	0.00%
2023/05/31	15	315.53	1.1	319.73	316.50	13.9	5,947	0.23%
2023/05/30	0.1	313.05	4	314.25	314.00	-3.9	5,850	-0.07%
2023/05/29	2.1	315.58	2.2	320.07	315.50	0	5,880	0.00%
2023/05/26	6.1	315.80	22.9	316.71	318.00	-16.8	5,899	-0.28%
2023/05/25	1	308.00	6.2	307.02	308.00	-5.2	5,791	-0.09%
2023/05/24	0	303.00	0.1	304.00	305.00	-0.1	5,783	0.00%
2023/05/23	5	302.01	0.4	303.89	302.50	4.6	5,777	0.08%
2023/05/22	15.1	304.51	14.5	305.88	305.50	0.7	5,764	0.01%
2023/05/19	0.2	306.22	1.1	306.55	306.50	-0.9	5,779	-0.02%
2023/05/18	1.1	307.94	0.9	307.85	306.50	0.2	5,779	0.00%
2023/05/17	0	0.00	10.2	304.68	305.00	-10.2	5,729	-0.18%
2023/05/16	3.1	299.85	1	301.50	300.50	2.1	5,684	0.04%
2023/05/15	1	300.51	3.1	301.82	300.50	-2	5,704	-0.04%
2023/05/12	3.5	298.89	0	299.00	297.50	3.5	5,716	0.06%
2023/05/11	3.5	298.89	0	299.00	297.00	3.5	5,780	0.06%
2023/05/10	2.3	301.11	0	0.00	301.50	2.3	5,829	0.04%
2023/05/09	1.1	304.97	3.1	304.54	304.00	-2	5,846	-0.03%
2023/05/08	2.1	304.77	10.3	305.52	305.50	-8.3	5,872	-0.14%
2023/05/05	3.1	301.37	2.2	301.27	303.00	0.9	5,953	0.02%
2023/05/04	4.2	303.14	5.5	303.64	304.00	-1.3	6,033	-0.02%
2023/05/03	1.2	298.55	0	0.00	298.50	1.2	6,051	0.02%
2023/05/02	9.5	297.73	1	303.00	298.00	8.5	6,157	0.14%
2023/04/28	2	297.50	4.3	299.30	300.00	-2.3	6,268	-0.04%
2023/04/27	2.4	294.45	7.7	297.46	295.50	-5.3	6,235	-0.09%
2023/04/26	10.6	293.06	0.1	296.00	294.00	10.5	6,241	0.17%
2023/04/25	7.8	299.15	1	299.00	297.00	6.8	6,177	0.11%
2023/04/24	0	302.29	1.2	302.17	302.50	-1.2	6,173	-0.02%
2023/04/21	3.2	303.04	0.1	303.50	303.00	3.1	6,200	0.05%
2023/04/20	0	306.00	1.1	309.85	306.50	-1.1	6,150	-0.02%
2023/04/19	3.3	306.71	3.1	307.86	305.50	0.2	6,182	0.00%
2023/04/18	3.3	308.74	2	309.00	307.50	1.3	6,219	0.02%
2023/04/17	8.1	310.24	1	309.55	310.00	7.1	6,239	0.11%
2023/04/14	15.3	312.79	23.2	314.18	314.50	-7.8	6,200	-0.13%
2023/04/13	2	299.00	2	300.49	300.50	0	5,923	0.00%
2023/04/12	1.2	298.19	1.1	298.64	298.50	0.1	5,907	0.00%
2023/04/11	0	0.00	4.2	299.10	299.00	-4.2	5,890	-0.07%
2023/04/10	1	295.50	1	295.01	295.00	0	5,858	0.00%
2023/04/07	5.1	295.01	0	0.00	294.00	5.1	5,841	0.09%
2023/04/06	4.1	294.13	1.1	295.24	294.50	3	5,812	0.05%
2023/03/31	1	301.00	12	299.63	301.00	-11	5,773	-0.19%
2023/03/30	1	295.01	0	0.00	295.50	1	5,729	0.02%
2023/03/29	3	297.00	0	0.00	295.50	3	5,736	0.05%
2023/03/28	0	297.50	2.2	300.85	298.50	-2.2	5,722	-0.04%
2023/03/27	1	298.00	3.1	299.48	300.00	-2	5,663	-0.04%
2023/03/24	2	298.48	11.5	299.91	300.50	-9.5	5,686	-0.17%
2023/03/23	1	294.25	0	0.00	294.50	1	5,641	0.02%
2023/03/22	1.4	294.60	2	297.71	295.00	-0.6	5,693	-0.01%
2023/03/21	0.2	292.26	15.5	291.76	293.00	-15.3	5,745	-0.27%
2023/03/20	2.1	286.59	1.8	288.07	287.50	0.3	5,733	0.01%
2023/03/17	2.3	287.29	0	0.00	286.50	2.3	5,758	0.04%
2023/03/16	1.2	285.42	1.1	287.88	286.50	0.1	5,757	0.00%
2023/03/15	2.3	289.77	3	290.00	289.00	-0.7	5,803	-0.01%
2023/03/14	8.8	285.13	1.2	286.57	285.00	7.6	5,821	0.13%
2023/03/13	3.1	289.60	9.1	289.12	292.00	-6	5,739	-0.10%
2023/03/10	17.3	289.52	1	291.00	290.00	16.3	5,743	0.28%
2023/03/09	5.6	296.06	1.5	297.75	295.50	4.1	5,756	0.07%
2023/03/08	3	298.01	0.2	298.45	298.50	2.8	5,826	0.05%
2023/03/07	18.5	302.44	45.2	295.90	301.50	-26.7	5,820	-0.46%
2023/03/06	7.6	290.06	7.3	292.35	290.00	0.3	5,662	0.01%
2023/03/03	20.3	289.49	0.4	289.29	288.00	19.9	5,664	0.35%
2023/03/02	0	288.50	1	287.00	289.50	-1	5,714	-0.02%
2023/03/01	2.1	284.72	2	285.00	289.50	0.1	5,716	0.00%
2023/02/24	4.2	289.09	0	0.00	286.50	4.2	5,699	0.07%
2023/02/23	12.5	289.87	0	0.00	290.00	12.5	5,649	0.22%
2023/02/22	3.3	291.11	0.2	291.54	290.00	3.1	5,588	0.06%
2023/02/21	0.2	297.42	0	298.00	297.50	0.2	5,550	0.00%
2023/02/20	0.7	295.50	1.2	295.08	295.00	-0.5	5,656	-0.01%
2023/02/17	2	294.00	2	294.25	294.50	0	5,784	0.00%
2023/02/16	1	297.00	6.1	298.49	299.00	-5.1	5,823	-0.09%
2023/02/15	0	293.00	0.2	293.48	293.00	-0.2	5,936	0.00%
2023/02/14	2.3	294.76	0.2	294.88	294.00	2.1	5,917	0.04%
2023/02/13	0	294.35	2.2	294.95	294.00	-2.2	5,943	-0.04%
2023/02/10	0.5	293.18	2.2	293.13	294.00	-1.7	5,965	-0.03%
2023/02/09	6.5	291.18	2.7	292.15	292.00	3.8	5,975	0.06%
2023/02/08	2.2	295.59	0	0.00	296.00	2.2	5,896	0.04%
2023/02/07	1.2	295.27	1	298.48	296.00	0.2	5,855	0.00%
2023/02/06	0.3	298.00	2	298.50	297.00	-1.7	5,927	-0.03%
2023/02/03	1.2	300.36	5.7	298.74	301.50	-4.5	5,966	-0.08%
2023/02/02	2	298.00	9.3	297.71	298.00	-7.3	5,943	-0.12%
2023/02/01	1.1	289.76	11.2	292.63	294.50	-10.1	5,918	-0.17%
2023/01/31	1	287.51	4	289.50	289.00	-3	5,901	-0.05%
2023/01/30	8.1	286.81	3	291.81	288.50	5.1	5,870	0.09%
2023/01/17	2	285.25	9.5	286.07	286.00	-7.5	5,796	-0.13%
2023/01/16	2	283.25	6.3	283.40	281.50	-4.3	5,822	-0.07%
2023/01/13	4.3	278.08	1	280.00	277.50	3.3	5,821	0.06%
2023/01/12	7.3	279.33	0.1	277.00	277.00	7.2	5,840	0.12%
2023/01/11	1	284.51	3.4	285.41	286.00	-2.4	5,798	-0.04%
2023/01/10	2.1	283.01	11	283.18	283.50	-9	5,843	-0.15%
2023/01/09	1	278.06	16.5	279.33	283.00	-15.5	5,912	-0.26%
2023/01/06	5.5	273.04	3	272.00	272.00	2.5	5,888	0.04%
2023/01/05	4.3	281.50	0	0.00	278.50	4.3	5,870	0.07%
2023/01/04	0.1	284.50	0.1	285.00	284.00	0	5,910	0.00%
2023/01/03	1.6	285.72	0	0.00	285.50	1.6	6,007	0.03%
2022/12/30	0.1	287.50	3.2	286.13	286.50	-3.1	6,022	-0.05%
2022/12/29	0	280.00	1	281.00	281.00	-1	6,145	-0.02%
2022/12/28	2.2	281.08	1	284.00	282.50	1.2	6,219	0.02%
2022/12/27	1	282.50	1.1	284.56	284.00	-0.1	6,224	0.00%
2022/12/26	1.1	280.50	3	281.50	282.00	-2	6,244	-0.03%
2022/12/23	1.3	280.23	0	0.00	281.00	1.3	6,314	0.02%
2022/12/22	0.2	284.50	0	0.00	286.50	0.2	6,337	0.00%
2022/12/21	1.1	284.06	1	282.50	283.50	0.1	6,394	0.00%
2022/12/20	0.6	285.05	1	283.10	283.00	-0.5	6,408	-0.01%
2022/12/19	0.1	289.00	1	290.00	290.00	-0.9	6,432	-0.01%
2022/12/16	16.2	291.01	4.3	290.92	291.00	11.9	6,428	0.18%
2022/12/15	0.2	294.00	1	295.50	295.50	-0.9	6,382	-0.01%
2022/12/14	1.1	292.19	1	295.00	295.50	0.1	6,367	0.00%
2022/12/13	1.1	293.56	0	0.00	291.50	1.1	6,326	0.02%
2022/12/12	0.2	292.83	1	291.50	293.50	-0.9	6,268	-0.01%
2022/12/09	3	294.17	1	295.50	294.50	2	6,337	0.03%
2022/12/08	4.1	292.23	6	292.50	294.50	-1.9	6,341	-0.03%
2022/12/07	4.4	293.90	2	295.00	294.50	2.4	6,355	0.04%
2022/12/06	0	0.00	2.3	300.53	301.00	-2.3	6,334	-0.04%
2022/12/05	0	303.00	11	303.14	302.50	-11	6,325	-0.17%
2022/12/02	2	302.75	1.2	305.67	305.00	0.8	6,404	0.01%
2022/12/01	1	306.00	3.7	304.83	305.00	-2.7	6,403	-0.04%
2022/11/30	1.4	301.21	6.1	301.23	302.00	-4.7	6,349	-0.07%
2022/11/29	2.3	293.82	3	294.66	298.00	-0.7	6,266	-0.01%
2022/11/28	3.3	293.39	11.1	294.81	293.00	-7.8	6,246	-0.12%
2022/11/25	2.8	300.84	2.4	302.60	302.00	0.4	6,239	0.01%
2022/11/24	13.6	301.10	7.7	299.81	302.00	5.9	6,203	0.09%
2022/11/23	0.1	294.23	12.5	295.76	295.50	-12.4	6,181	-0.20%
2022/11/22	1.2	288.68	8.2	293.60	293.50	-7	6,208	-0.11%
2022/11/21	2.2	292.48	4	293.38	293.50	-1.8	6,198	-0.03%
2022/11/18	2	294.25	4.3	291.95	293.00	-2.3	6,158	-0.04%
2022/11/17	2.2	289.66	5	291.30	292.00	-2.8	6,157	-0.05%
2022/11/16	1.1	288.02	0	289.50	288.50	1	6,191	0.02%
2022/11/15	1.2	292.67	15.6	290.46	293.00	-14.4	6,108	-0.24%
2022/11/14	0.5	284.80	4.9	286.02	285.50	-4.4	5,980	-0.07%
2022/11/11	3	282.83	21.8	282.66	283.50	-18.8	5,919	-0.32%
2022/11/10	0.2	271.33	0	0.00	271.00	0.2	5,787	0.00%
2022/11/09	0.2	273.82	2	274.00	274.00	-1.8	5,787	-0.03%
2022/11/08	0.4	272.88	4.4	274.72	274.00	-4	5,811	-0.07%
2022/11/07	4.3	269.64	4.5	271.57	273.00	-0.2	5,827	0.00%
2022/11/04	1	268.00	3	269.00	269.50	-2	5,873	-0.03%
2022/11/03	4.1	265.38	5.3	266.85	267.00	-1.2	5,942	-0.02%
2022/11/02	8.1	267.13	13.4	268.72	268.50	-5.3	5,982	-0.09%
2022/11/01	4.2	259.60	8	260.69	261.00	-3.8	5,890	-0.06%
2022/10/31	3	258.67	1	258.01	257.50	2	5,861	0.03%
2022/10/28	5.3	258.69	8	262.63	258.00	-2.7	5,930	-0.05%
2022/10/27	3	259.83	1	260.00	258.00	2	5,946	0.03%
2022/10/26	5	255.59	1	255.50	256.00	4	6,026	0.07%
2022/10/25	11.4	258.80	4.1	260.99	259.50	7.4	5,989	0.12%
2022/10/24	3.1	267.51	1	271.96	268.50	2	5,924	0.03%
2022/10/21	0.4	266.50	1	270.00	267.00	-0.6	6,001	-0.01%
2022/10/20	0.3	263.17	0	0.00	265.50	0.3	5,987	0.01%
2022/10/19	1	268.50	0	270.50	268.00	1	5,926	0.02%
2022/10/18	1	271.00	1.1	274.65	272.50	-0.1	5,938	0.00%
2022/10/17	2	269.24	7.1	267.45	268.50	-5.1	5,911	-0.09%
2022/10/14	5.2	273.39	0	0.00	266.00	5.2	5,871	0.09%
2022/10/13	2.2	266.63	1	270.00	268.00	1.2	5,867	0.02%
2022/10/12	2	273.50	6.4	272.01	272.00	-4.4	5,811	-0.08%
2022/10/11	3.2	263.26	8.3	265.22	264.50	-5.1	5,770	-0.09%
2022/10/07	5.2	279.08	9.8	278.17	275.00	-4.6	5,720	-0.08%
2022/10/06	12	277.25	28.8	276.88	278.50	-16.8	5,778	-0.29%
2022/10/05	0.2	269.50	6.8	267.06	269.50	-6.6	5,777	-0.11%
2022/10/04	1.2	255.57	0	258.00	258.50	1.2	5,738	0.02%
2022/10/03	1	252.99	0.1	252.50	252.00	1	5,734	0.02%
2022/09/30	1	249.05	0.1	251.55	253.00	1	5,806	0.02%
2022/09/29	3.2	251.62	3.1	253.17	252.50	0.1	5,831	0.00%
2022/09/28	0.1	256.00	0.2	257.16	252.00	-0.1	5,843	0.00%
2022/09/27	0	0.00	0.4	262.49	262.00	-0.4	5,842	-0.01%
2022/09/26	5.4	260.27	1.1	260.94	260.50	4.3	5,877	0.07%
2022/09/23	1.4	266.60	0	0.00	266.50	1.4	5,917	0.02%
2022/09/22	1.1	262.64	1.8	268.25	270.00	-0.7	5,978	-0.01%
2022/09/21	1.3	268.08	1	267.00	267.00	0.3	6,024	0.00%
2022/09/20	2.1	270.95	6	271.08	271.00	-3.9	6,062	-0.06%
2022/09/19	0	0.00	0.3	268.00	269.00	-0.3	6,091	0.00%
2022/09/16	12.1	269.49	17	266.97	264.50	-5	6,157	-0.08%
2022/09/15	0	268.75	1	266.50	270.50	-1	6,167	-0.02%
2022/09/14	3.2	267.53	11	268.14	268.00	-7.8	6,154	-0.13%
2022/09/13	0.2	269.50	5	269.00	269.00	-4.8	6,135	-0.08%
2022/09/12	4.3	270.67	9.1	270.34	270.00	-4.8	6,119	-0.08%
2022/09/08	1	267.00	20.5	265.16	268.00	-19.4	6,155	-0.32%
2022/09/07	3.3	255.05	0	0.00	257.00	3.3	6,129	0.05%
2022/09/06	0.2	258.25	0	0.00	257.50	0.2	6,134	0.00%
2022/09/05	0.1	256.00	0	0.00	255.50	0.1	6,141	0.00%
2022/09/02	13.2	256.92	2	256.50	255.00	11.2	6,164	0.18%
2022/09/01	9.1	256.61	2	260.00	258.50	7.1	6,131	0.12%
2022/08/31	7	261.93	3.2	262.34	263.00	3.8	6,065	0.06%
2022/08/30	0.1	264.50	2	265.25	264.00	-1.9	6,027	-0.03%
2022/08/29	12	262.33	3	263.17	262.50	9	6,025	0.15%
2022/08/26	1	269.50	2	269.50	268.00	-1	5,979	-0.02%
2022/08/25	0	0.00	0.1	267.00	268.00	-0.1	5,937	0.00%
2022/08/24	1	266.50	1	270.00	267.00	0	5,926	0.00%
2022/08/23	2	264.00	7	266.43	266.00	-5	5,986	-0.08%
2022/08/22	0	0.00	4.2	272.33	269.50	-4.2	5,968	-0.07%
2022/08/19	1	271.00	1	272.00	272.50	0	5,988	0.00%
2022/08/18	0	0.00	5.1	271.99	272.50	-5.1	5,984	-0.08%
2022/08/17	1.1	272.05	2.5	272.44	272.50	-1.4	6,006	-0.02%
2022/08/16	3.1	272.15	1.5	272.10	272.50	1.6	5,963	0.03%
2022/08/15	1.3	273.71	10.1	272.31	274.00	-8.8	5,951	-0.15%
2022/08/12	7.3	267.49	2.2	267.64	267.00	5.1	5,913	0.09%
2022/08/11	1.2	269.24	3.6	271.72	272.50	-2.4	5,864	-0.04%
2022/08/10	1.2	266.41	9.9	270.26	272.00	-8.7	5,811	-0.15%
2022/08/09	0	0.00	5.6	265.77	265.00	-5.6	5,751	-0.10%
2022/08/08	0.2	263.50	1.1	263.09	264.50	-0.9	5,692	-0.02%
2022/08/05	0.3	263.00	1.7	262.71	262.50	-1.4	5,722	-0.02%
2022/08/04	2.3	259.77	3.2	262.23	261.00	-0.9	5,712	-0.02%
2022/08/03	1	261.50	13.6	261.91	264.00	-12.6	5,587	-0.22%
2022/08/02	1.2	254.02	8	255.13	258.50	-6.8	5,541	-0.12%
2022/08/01	3.3	258.65	3	259.98	258.50	0.2	5,448	0.00%
2022/07/29	4.3	258.90	6.1	257.83	258.00	-1.7	5,489	-0.03%
2022/07/28	6.2	262.46	13.1	262.54	262.00	-6.8	5,405	-0.13%
2022/07/27	0	252.50	6.4	252.32	254.00	-6.3	5,264	-0.12%
2022/07/26	1	249.00	4	249.00	249.00	-3	5,243	-0.06%
2022/07/25	3	248.50	0.1	248.00	250.50	2.9	5,270	0.06%
2022/07/22	0.3	246.25	0.3	248.00	248.00	0	5,269	0.00%
2022/07/21	1	251.00	1	250.00	250.00	0	5,285	0.00%
2022/07/20	0	249.00	2.3	249.61	249.00	-2.2	5,328	-0.04%
2022/07/19	0	0.00	0.3	245.50	246.00	-0.3	5,358	0.00%
2022/07/18	0	0.00	8.2	246.05	245.00	-8.2	5,388	-0.15%
2022/07/15	0.1	243.00	8.2	245.74	245.00	-8.1	5,331	-0.15%
2022/07/14	3	241.48	3	241.31	239.50	0	5,273	0.00%
2022/07/13	5.4	239.35	10.5	241.36	239.50	-5.1	5,153	-0.10%
2022/07/12	4.2	231.78	4.1	231.24	231.00	0.1	5,004	0.00%
2022/07/11	0	227.00	1	229.50	229.50	-1	4,953	-0.02%
2022/07/08	4	225.75	4	228.50	227.50	0	4,938	0.00%
2022/07/07	0	0.00	2.8	222.00	221.00	-2.8	4,883	-0.06%
2022/07/06	3.2	215.77	2	213.50	210.50	1.2	4,852	0.03%
2022/07/05	1	219.00	0.1	224.00	220.50	0.9	4,823	0.02%
2022/07/04	2	217.98	3	218.17	219.00	-1	4,779	-0.02%
2022/07/01	1.2	221.61	0.2	222.25	221.50	1	4,772	0.02%
2022/06/30	0.1	223.93	0.1	223.50	221.50	0	4,734	0.00%
2022/06/29	5.2	225.50	0	0.00	227.50	5.2	4,712	0.11%
2022/06/28	1.3	235.40	4	236.13	236.00	-2.8	4,659	-0.06%
2022/06/27	0.1	237.55	0.1	237.50	236.50	0.1	4,642	0.00%
2022/06/24	1	237.96	3.8	238.93	239.00	-2.8	4,593	-0.06%
2022/06/23	1	235.00	7.1	233.79	234.00	-6.1	4,512	-0.14%
2022/06/22	4.1	227.63	0	0.00	226.50	4.1	4,468	0.09%
2022/06/21	1.2	229.57	13.3	230.20	232.50	-12.1	4,482	-0.27%
2022/06/20	3.2	220.98	3	220.33	220.00	0.2	4,455	0.00%
2022/06/17	0	0.00	1	225.00	227.00	-1	4,446	-0.02%
2022/06/16	0	0.00	5	229.60	227.50	-5	4,419	-0.11%
2022/06/15	2.6	225.64	0	0.00	225.00	2.6	4,488	0.06%
2022/06/14	0	226.00	1	227.50	228.50	-1	4,547	-0.02%
2022/06/13	4.6	228.32	1.5	227.80	228.00	3.1	4,603	0.07%
2022/06/09	0	234.50	0	0.00	235.00	0	4,652	0.00%
2022/06/08	1.3	233.57	3	234.50	234.50	-1.7	4,773	-0.04%
2022/06/07	6.2	232.43	2	232.50	233.00	4.2	4,895	0.08%
2022/06/06	1	232.00	1	238.00	239.00	0	4,910	0.00%
2022/06/02	1.3	238.04	0	0.00	236.50	1.3	5,069	0.03%
2022/06/01	1	240.00	4	241.37	241.50	-3	5,167	-0.06%
2022/05/31	1.1	241.15	2.2	239.91	241.50	-1	5,179	-0.02%
2022/05/30	4	235.75	5	237.60	238.50	-1	5,154	-0.02%
2022/05/27	7	231.14	8.2	231.11	231.50	-1.2	5,161	-0.02%
2022/05/26	0	0.00	0	224.00	224.00	0	5,214	0.00%
2022/05/25	0	221.90	0	0.00	222.50	0	5,406	0.00%
2022/05/24	1.4	222.62	0	0.00	220.00	1.4	5,433	0.03%
2022/05/23	2	227.25	0.4	227.00	225.00	1.6	5,443	0.03%
2022/05/20	5	224.40	5	226.00	226.50	0	5,468	0.00%
2022/05/19	4.5	222.08	1	221.00	222.00	3.5	5,431	0.06%
2022/05/18	0.1	230.82	1.2	231.67	231.00	-1.1	5,396	-0.02%
2022/05/17	0.2	225.00	0	0.00	225.00	0.2	5,392	0.00%
2022/05/16	2.1	224.90	0	0.00	223.00	2.1	5,391	0.04%
2022/05/13	3.3	219.40	2	219.25	221.00	1.3	5,479	0.02%
2022/05/12	1.2	219.48	6	218.33	218.50	-4.8	5,516	-0.09%
2022/05/11	8.3	223.86	1.3	222.46	223.50	7	5,557	0.13%
2022/05/10	4.5	226.15	1	227.50	226.50	3.5	5,575	0.06%
2022/05/09	3.3	229.84	0.3	229.50	230.00	3	5,570	0.05%
2022/05/06	15.1	233.61	0.1	233.50	234.00	15	5,644	0.27%
2022/05/05	2.2	242.09	0.5	243.38	241.00	1.6	5,662	0.03%
2022/05/04	1.1	242.50	1	241.50	241.00	0.1	5,679	0.00%
2022/05/03	5.4	243.01	2	242.50	242.50	3.4	5,723	0.06%
2022/04/29	1.1	249.05	0.2	249.80	250.00	0.9	5,700	0.02%
2022/04/28	1	246.49	1	246.00	246.50	0	5,688	0.00%
2022/04/27	6.1	245.84	1.1	245.17	245.00	5	5,696	0.09%
2022/04/26	3.6	245.79	12.1	246.19	252.00	-8.5	5,658	-0.15%
2022/04/25	13.9	237.50	1.2	236.63	236.50	12.8	5,558	0.23%
2022/04/22	6.4	246.39	0	0.00	246.00	6.4	5,492	0.12%
2022/04/21	1	252.50	0	0.00	253.00	1	5,506	0.02%
2022/04/20	1.1	249.10	0.1	256.00	251.00	1.1	5,559	0.02%
2022/04/19	1.1	248.64	0.5	249.50	247.50	0.6	5,593	0.01%
2022/04/18	0.1	248.89	1	246.50	247.50	-0.9	5,687	-0.02%
2022/04/15	3.6	249.69	3	249.50	249.50	0.6	5,744	0.01%
2022/04/14	2	254.00	2	253.75	253.00	0	5,818	0.00%
2022/04/13	5.2	255.63	0.1	255.00	255.50	5.1	5,895	0.09%
2022/04/12	1	249.05	0.1	250.50	248.50	0.9	6,001	0.02%
2022/04/11	2.5	251.22	0	0.00	250.50	2.5	6,165	0.04%
2022/04/08	0	261.00	1.2	260.46	261.00	-1.2	6,171	-0.02%
2022/04/07	1.1	261.54	3.4	262.18	261.00	-2.3	6,140	-0.04%
2022/04/06	2.9	263.77	4	264.13	263.50	-1.2	6,089	-0.02%
2022/04/01	0.1	265.95	1	265.50	268.50	-0.9	6,052	-0.01%
2022/03/31	0.2	267.00	0	268.00	268.50	0.1	6,046	0.00%
2022/03/30	5	267.50	0	0.00	268.00	5	6,023	0.08%
2022/03/29	0	0.00	1	268.00	266.00	-1	6,009	-0.02%
2022/03/28	0.1	264.00	1.1	264.90	265.00	-1.1	5,983	-0.02%
2022/03/25	2.1	268.71	2.8	268.21	268.00	-0.7	5,976	-0.01%
2022/03/24	0.1	266.15	1.1	266.23	266.50	-1	5,949	-0.02%
2022/03/23	3	264.00	2	264.00	264.50	1	5,966	0.02%
2022/03/22	2	262.00	3	263.32	262.00	-1	6,010	-0.02%
2022/03/21	0.1	262.50	6.2	262.66	261.00	-6.1	6,015	-0.10%
2022/03/18	0.1	257.61	0	258.50	256.00	0.1	5,994	0.00%
2022/03/17	2.2	257.00	8	260.01	260.50	-5.8	5,919	-0.10%
2022/03/16	5.6	248.61	0.6	249.00	249.00	5	5,902	0.08%
2022/03/15	7.1	254.96	1.8	250.31	251.50	5.3	5,896	0.09%
2022/03/14	5.6	259.03	2	258.50	257.50	3.6	5,859	0.06%
2022/03/11	3.2	260.89	13.5	261.65	262.00	-10.3	5,846	-0.18%
2022/03/10	1.1	254.52	9.4	253.56	254.50	-8.4	5,727	-0.15%
2022/03/09	1.5	241.20	3.2	241.63	241.50	-1.7	5,639	-0.03%
2022/03/08	12.7	238.27	4.1	238.84	235.50	8.6	5,627	0.15%
2022/03/07	4.8	247.58	1.1	248.59	247.00	3.7	5,457	0.07%
2022/03/04	0.1	254.74	0	0.00	254.50	0.1	5,476	0.00%
2022/03/03	1.1	255.64	0	0.00	256.00	1.1	5,476	0.02%
2022/03/02	1	253.53	1	253.50	255.00	0	5,469	0.00%
2022/03/01	2.3	252.42	7.7	252.14	256.50	-5.4	5,442	-0.10%
2022/02/25	26.4	248.22	2	249.23	246.50	24.4	5,352	0.46%
2022/02/24	5.8	254.51	11.1	253.79	253.50	-5.3	5,188	-0.10%
2022/02/23	2	258.50	1	258.50	259.00	1	5,124	0.02%
2022/02/22	1.2	256.59	0	0.00	257.00	1.2	5,131	0.02%
2022/02/21	1	258.01	1.1	259.45	260.00	-0.1	5,160	0.00%
2022/02/18	0.1	260.14	2	261.50	261.50	-1.9	5,237	-0.04%
2022/02/17	5.1	261.23	3.1	261.53	261.00	2	5,306	0.04%
2022/02/16	5.2	258.43	1	259.00	258.50	4.2	5,301	0.08%
2022/02/15	13.5	254.29	2	254.00	253.50	11.5	5,291	0.22%
2022/02/14	11	258.33	1	259.00	256.00	10	5,230	0.19%
2022/02/11	6.1	265.94	0	0.00	265.50	6.1	5,213	0.12%
2022/02/10	3.2	268.25	0	0.00	269.50	3.2	5,211	0.06%
2022/02/09	2.3	269.08	5	269.10	269.50	-2.7	5,236	-0.05%
2022/02/08	3.1	269.04	0	0.00	269.00	3.1	5,328	0.06%
2022/02/07	0	0.00	1	272.50	271.00	-1	5,302	-0.02%
2022/01/26	4.1	268.41	2	269.50	268.00	2.1	5,277	0.04%
2022/01/25	5.6	267.26	3	267.83	269.00	2.6	5,366	0.05%
2022/01/24	5	270.90	0	272.50	272.00	5	5,462	0.09%
2022/01/21	3.4	271.19	9.4	271.90	272.50	-6	5,584	-0.11%
2022/01/20	2	272.75	1	274.00	272.50	1	5,662	0.02%
2022/01/19	1.2	274.00	1	275.97	275.00	0.2	5,660	0.00%
2022/01/18	0.5	275.54	1	275.50	274.00	-0.5	5,689	-0.01%
2022/01/17	1.3	272.80	1.1	272.05	273.50	0.2	5,740	0.00%
2022/01/14	13.5	270.15	4	269.88	271.50	9.5	5,829	0.16%
2022/01/13	12.3	277.34	0.3	278.50	277.00	12.1	5,810	0.21%
2022/01/12	8.6	285.31	6.1	283.69	282.00	2.5	5,855	0.04%
2022/01/11	2.4	281.92	4.2	287.83	287.00	-1.8	5,922	-0.03%
2022/01/10	1.1	277.17	3.1	279.06	283.50	-2	5,990	-0.03%
2022/01/07	18.5	285.72	18.3	285.79	283.00	0.3	6,036	0.00%
2022/01/06	12.3	287.68	4.3	289.34	291.00	7.9	6,082	0.13%
2022/01/05	8.4	294.43	18.5	293.04	290.50	-10.1	6,030	-0.17%
2022/01/04	25.1	293.63	30.2	293.90	297.00	-5.1	5,941	-0.09%
2022/01/03	4.5	280.11	7.5	279.81	282.00	-3	5,736	-0.05%
2021/12/30	3.3	275.82	1	276.00	275.00	2.3	5,703	0.04%
2021/12/29	0.4	278.27	5.1	279.16	278.00	-4.8	5,763	-0.08%
2021/12/28	1.3	277.78	5	277.70	277.50	-3.7	5,852	-0.06%
2021/12/27	3	274.00	8.3	274.60	275.50	-5.3	5,913	-0.09%
2021/12/24	0.2	270.67	1.1	270.50	270.50	-1	5,941	-0.02%
2021/12/23	0	269.00	1	268.01	270.00	-1	6,021	-0.02%
2021/12/22	1.1	266.53	1	267.00	265.50	0.1	6,077	0.00%
2021/12/21	0	0.00	1	267.50	266.00	-1	6,143	-0.02%
2021/12/20	3.3	264.12	0	0.00	264.00	3.3	6,207	0.05%
2021/12/17	0	0.00	9.5	267.56	269.00	-9.5	6,287	-0.15%
2021/12/16	2.3	266.03	1.4	266.50	266.00	1	6,256	0.02%
2021/12/15	6	266.08	8	266.00	267.50	-2	6,311	-0.03%
2021/12/14	5.2	267.97	1	268.00	269.00	4.2	6,378	0.07%
2021/12/13	4.3	270.99	7	270.42	270.00	-2.8	6,378	-0.04%
2021/12/10	12.3	270.76	6.6	271.58	271.00	5.7	6,400	0.09%
2021/12/09	3	266.17	8.3	267.04	269.00	-5.3	6,351	-0.08%
2021/12/08	2	264.00	1.1	262.54	261.00	0.9	6,361	0.01%
2021/12/07	0.2	261.58	5	263.40	263.00	-4.9	6,367	-0.08%
2021/12/06	0.2	261.33	1	261.99	261.00	-0.9	6,362	-0.01%
2021/12/03	0.1	262.02	3.5	262.22	261.50	-3.4	6,370	-0.05%
2021/12/02	0	0.00	7	261.21	261.50	-7	6,385	-0.11%
2021/12/01	0.2	258.00	0.3	258.00	258.00	-0.1	6,380	0.00%
2021/11/30	0	0.00	2.2	258.54	256.00	-2.2	6,421	-0.03%
2021/11/29	0	252.50	1.1	254.00	253.50	-1.1	6,344	-0.02%
2021/11/26	6.4	253.76	0	0.00	252.00	6.4	6,397	0.10%
2021/11/25	3.2	258.28	0	0.00	259.00	3.2	6,527	0.05%
2021/11/24	2.1	257.48	1	258.50	256.00	1.1	6,515	0.02%
2021/11/23	4.1	255.39	0.3	256.00	255.00	3.8	6,547	0.06%
2021/11/22	3	259.00	1	260.00	259.00	2	6,572	0.03%
2021/11/19	1	260.00	3	261.17	261.00	-2	6,626	-0.03%
2021/11/18	2.2	260.03	0	0.00	260.00	2.2	6,633	0.03%
2021/11/17	2.1	261.00	9.1	261.22	261.50	-7	6,621	-0.10%
2021/11/16	9.6	256.36	1.4	256.56	256.00	8.2	6,622	0.12%
2021/11/15	2.1	260.49	0	0.00	260.00	2.1	6,688	0.03%
2021/11/12	2	262.00	5.4	260.94	261.00	-3.3	6,832	-0.05%
2021/11/11	11.2	259.92	5	260.70	259.00	6.2	6,996	0.09%
2021/11/10	3.4	266.63	3.3	265.45	265.00	0.1	7,023	0.00%
2021/11/09	2	263.60	8.4	264.92	266.00	-6.4	7,005	-0.09%
2021/11/08	10	260.00	2.3	260.46	259.50	7.8	6,981	0.11%
2021/11/05	4.7	259.60	34.1	258.88	262.00	-29.4	6,943	-0.42%
2021/11/04	19.3	251.48	26.1	253.50	253.50	-6.8	6,851	-0.10%
2021/11/03	20.4	247.41	11	247.50	247.00	9.4	6,809	0.14%
2021/11/02	14.4	254.20	5.2	254.68	252.00	9.2	6,775	0.14%
2021/11/01	5.4	257.78	24.7	256.73	257.50	-19.3	6,677	-0.29%
2021/10/29	38.9	246.79	21	249.88	245.00	17.9	6,571	0.27%
2021/10/28	3.2	248.61	6	250.50	252.50	-2.8	6,545	-0.04%
2021/10/27	9.3	244.33	1	245.00	244.50	8.3	6,488	0.13%
2021/10/26	3	246.33	3	246.67	244.50	0	6,511	0.00%
2021/10/25	9.2	242.98	3	242.83	242.50	6.2	6,487	0.10%
2021/10/22	12.3	244.35	3.1	245.00	244.00	9.2	6,498	0.14%
2021/10/21	7.7	253.32	6.3	255.23	253.00	1.4	6,467	0.02%
2021/10/20	5.3	255.75	0.2	255.50	254.50	5.1	6,446	0.08%
2021/10/19	5	254.10	4	258.38	259.00	1	6,348	0.02%
2021/10/18	3.7	248.39	11	246.23	249.50	-7.3	6,260	-0.12%
2021/10/15	3.5	237.21	15.1	238.20	240.00	-11.5	6,152	-0.19%
2021/10/14	26.3	237.57	5	239.40	235.50	21.3	6,115	0.35%
2021/10/13	0	249.00	0	0.00	246.50	0	6,163	0.00%
2021/10/12	2	244.26	4	246.88	247.00	-2	6,208	-0.03%
2021/10/08	1.2	250.57	5.1	251.20	250.50	-4	6,432	-0.06%
2021/10/07	5	248.71	4	250.37	248.50	1	6,677	0.02%
2021/10/06	2.1	244.60	0.1	246.36	244.50	2	6,838	0.03%
2021/10/05	5.1	239.40	3.2	242.66	245.00	1.9	6,788	0.03%
2021/10/04	7.6	241.56	2	240.00	240.00	5.6	6,716	0.08%
2021/10/01	17.6	247.76	2	247.53	248.00	15.5	6,663	0.23%
2021/09/30	1	250.96	0.1	250.04	252.00	0.9	6,611	0.01%
2021/09/29	8	248.39	3.1	248.86	248.50	4.9	6,538	0.07%
2021/09/28	6.5	252.88	2.1	253.99	252.50	4.5	6,485	0.07%
2021/09/27	1.3	258.12	0.1	258.50	258.00	1.3	6,500	0.02%
2021/09/24	3.2	260.21	95.1	262.05	260.00	-91.9	6,478	-1.42%
2021/09/23	2.2	252.39	11.2	254.11	251.50	-9	6,459	-0.14%
2021/09/22	10.5	250.15	0.3	251.67	250.00	10.2	6,483	0.16%
2021/09/17	106.2	256.03	1.1	255.67	256.00	105.2	6,393	1.65%	大買/鉅額交易
2021/09/16	4.5	259.33	2.4	260.30	260.00	2.1	6,390	0.03%
2021/09/15	6.9	259.26	2.2	259.36	258.00	4.7	6,445	0.07%
2021/09/14	0.2	264.58	2.1	264.29	263.50	-1.9	6,418	-0.03%
2021/09/13	10.6	263.16	4	263.13	263.50	6.6	6,446	0.10%
2021/09/10	3.1	268.86	0	0.00	269.00	3.1	6,413	0.05%
2021/09/09	2.1	268.10	0	0.00	269.50	2.1	6,507	0.03%
2021/09/08	1	269.50	5.1	270.39	270.50	-4.1	6,523	-0.06%
2021/09/07	8.1	271.24	2.2	272.09	271.50	5.9	6,535	0.09%
2021/09/06	1.1	272.53	2.5	273.50	273.50	-1.4	6,572	-0.02%
2021/09/03	2	269.28	5.1	271.00	272.00	-3	6,531	-0.05%
2021/09/02	13.4	268.17	1	268.00	268.50	12.4	6,505	0.19%
2021/09/01	0	271.50	2.1	270.57	272.00	-2.1	6,509	-0.03%
2021/08/31	33.8	268.84	8	268.56	270.50	25.8	6,447	0.40%
2021/08/30	5.2	278.01	1.5	277.67	279.50	3.7	6,302	0.06%
2021/08/27	0	279.25	0.1	279.00	279.00	-0.1	6,324	0.00%
2021/08/26	7.1	276.00	0.1	279.42	276.50	7	6,330	0.11%
2021/08/25	2.1	275.31	11.1	275.58	277.50	-9	6,329	-0.14%
2021/08/24	3.4	269.73	0	0.00	268.00	3.4	6,301	0.05%
2021/08/23	4	269.00	4	270.50	270.00	0	6,332	0.00%
2021/08/20	7.2	266.86	4	268.50	263.00	3.2	6,313	0.05%
2021/08/19	1.2	269.19	13.7	270.96	269.00	-12.5	6,388	-0.20%
2021/08/18	17.4	260.63	8.1	260.21	267.00	9.3	6,264	0.15%
2021/08/17	28.1	267.20	7	264.07	262.00	21.1	6,120	0.35%
2021/08/16	0	278.00	2.2	278.43	279.00	-2.1	5,946	-0.04%
2021/08/13	2.4	272.65	1.2	273.78	274.00	1.2	5,988	0.02%
2021/08/12	6.7	276.58	13.1	276.83	276.50	-6.4	6,034	-0.11%
2021/08/11	13	279.69	13.1	279.34	280.00	-0.1	6,028	0.00%
2021/08/10	18.4	278.59	4.1	278.80	278.00	14.4	6,107	0.24%
2021/08/09	4.5	280.69	2	281.25	281.50	2.5	6,164	0.04%
2021/08/06	7.1	285.58	1	287.00	285.00	6.1	6,230	0.10%
2021/08/05	2.1	286.30	0.2	293.88	287.00	1.9	6,349	0.03%
2021/08/04	11.2	287.29	3	286.33	286.50	8.2	6,560	0.13%
2021/08/03	9.4	286.04	4	288.38	287.50	5.4	6,696	0.08%
2021/08/02	5.4	286.41	0	0.00	287.00	5.4	6,630	0.08%
2021/07/30	5.6	287.17	2.1	289.95	287.00	3.5	6,670	0.05%
2021/07/29	7.2	291.65	1	292.00	291.50	6.2	6,744	0.09%
2021/07/28	4.7	290.10	2.3	290.74	292.00	2.4	6,843	0.03%
2021/07/27	11.6	294.69	10.3	296.18	292.00	1.4	6,954	0.02%
2021/07/26	8.3	299.61	0.2	303.43	299.00	8.1	7,031	0.11%
2021/07/23	1	305.50	1.1	306.45	304.00	-0.1	7,221	0.00%
2021/07/22	5.1	305.64	1.1	311.41	303.00	4	7,307	0.05%
2021/07/21	3	301.53	4.2	302.95	306.00	-1.2	7,336	-0.02%
2021/07/20	9.7	300.23	1	305.00	300.00	8.6	7,312	0.12%
2021/07/19	13.4	306.63	6	307.00	308.00	7.4	7,352	0.10%
2021/07/16	4	317.63	8.1	320.59	319.50	-4.1	7,368	-0.06%
2021/07/15	12.6	327.17	3.9	328.28	320.50	8.7	7,429	0.12%
2021/07/14	7.3	318.92	27.4	316.51	323.00	-20.2	7,510	-0.27%
2021/07/13	1	304.00	25.7	306.96	307.00	-24.7	7,306	-0.34%
2021/07/12	0.1	298.00	2.8	299.00	299.50	-2.7	7,147	-0.04%
2021/07/09	5.2	295.25	7	294.64	295.00	-1.8	7,204	-0.03%
2021/07/08	1.1	303.97	0	0.00	301.50	1.1	7,236	0.02%
2021/07/07	0	301.50	2.7	302.34	303.50	-2.7	7,260	-0.04%
2021/07/06	0.1	301.22	3	303.00	303.50	-2.9	7,341	-0.04%
2021/07/05	3	302.50	6.2	303.30	304.00	-3.2	7,396	-0.04%
2021/07/02	4	301.13	10.3	303.13	299.00	-6.3	7,426	-0.08%
2021/07/01	9.2	300.97	10.1	301.82	297.50	-0.9	7,406	-0.01%
2021/06/30	3.1	302.46	7.9	302.27	303.00	-4.7	7,452	-0.06%
2021/06/29	4.1	298.38	7	299.29	299.50	-2.9	7,513	-0.04%
2021/06/28	1.2	296.04	2.8	296.75	297.00	-1.6	7,553	-0.02%
2021/06/25	4.1	294.27	8.1	297.17	295.00	-4	7,636	-0.05%
2021/06/24	17.5	290.30	3	290.50	290.00	14.5	7,589	0.19%
2021/06/23	2	295.25	0.3	295.56	296.00	1.7	7,550	0.02%
2021/06/22	0	0.00	9.9	297.23	296.00	-9.9	7,564	-0.13%
2021/06/21	1.2	294.27	2.2	293.57	294.00	-0.9	7,547	-0.01%
2021/06/18	3	301.33	5.3	302.93	299.50	-2.3	7,535	-0.03%
2021/06/17	5.3	299.61	2.2	298.80	299.50	3.1	7,434	0.04%
2021/06/16	2	302.25	5.1	302.90	303.00	-3.1	7,548	-0.04%
2021/06/15	5	303.50	8.7	304.66	302.00	-3.7	7,627	-0.05%
2021/06/11	9	296.67	2	296.75	296.50	7	7,614	0.09%
2021/06/09	1	296.00	2	295.00	295.00	-1	7,788	-0.01%
2021/06/08	1.2	297.74	0	0.00	297.50	1.2	7,882	0.01%
2021/06/07	0.1	295.00	5.2	295.69	297.00	-5.2	8,083	-0.06%
2021/06/04	0.1	295.25	4.2	296.92	297.00	-4.1	8,210	-0.05%
2021/06/03	1.1	295.52	0.2	296.26	297.00	0.8	8,421	0.01%
2021/06/02	6.1	297.82	4.3	297.78	298.50	1.7	8,510	0.02%
2021/06/01	1.1	296.43	6.6	295.39	297.00	-5.6	8,612	-0.06%
2021/05/31	1.1	292.02	9.3	293.54	296.00	-8.2	8,755	-0.09%
2021/05/28	5.4	291.83	1.5	291.50	291.50	3.9	8,813	0.04%
2021/05/27	2	287.75	7.8	289.08	293.50	-5.8	8,955	-0.06%
2021/05/26	1.1	291.32	3	290.50	290.00	-1.9	9,116	-0.02%
2021/05/25	1.1	287.04	6.2	288.65	290.00	-5.1	9,278	-0.05%
2021/05/24	4.1	283.51	3	284.50	285.00	1.1	9,379	0.01%
2021/05/21	4.2	287.70	8.3	287.10	289.00	-4.2	9,496	-0.04%
2021/05/20	2.1	276.97	9.4	280.41	281.00	-7.2	9,525	-0.08%
2021/05/19	2.2	274.52	9	274.17	273.50	-6.8	9,565	-0.07%
2021/05/18	4.6	273.58	2	275.50	274.50	2.6	9,817	0.03%
2021/05/17	12.5	267.71	13	267.65	266.50	-0.5	10,280	0.00%
2021/05/14	5.4	267.17	5	267.30	266.50	0.4	10,532	0.00%
2021/05/13	11.8	266.78	8.1	267.43	264.50	3.7	10,530	0.03%
2021/05/12	15.1	262.68	18.3	257.26	265.00	-3.2	10,497	-0.03%
2021/05/11	41.6	273.31	7.1	272.51	271.00	34.6	10,427	0.33%
2021/05/10	6.7	289.65	11.1	289.68	287.50	-4.4	10,349	-0.04%
2021/05/07	10.2	289.13	11.2	292.16	293.50	-1	10,556	-0.01%
2021/05/06	15.3	282.32	7.1	281.56	283.00	8.2	10,604	0.08%
2021/05/05	11.9	286.57	3.5	289.07	283.50	8.4	10,605	0.08%
2021/05/04	10.4	293.93	14.6	296.24	291.50	-4.1	10,601	-0.04%
2021/05/03	5.1	305.67	13.6	306.47	306.50	-8.5	10,520	-0.08%
2021/04/29	14.3	307.60	27.3	308.41	302.50	-13	10,571	-0.12%
2021/04/28	6.1	304.82	12.3	304.46	305.50	-6.2	10,525	-0.06%
2021/04/27	1.6	299.31	6	300.94	302.00	-4.4	10,594	-0.04%
2021/04/26	6.9	298.27	2	299.75	298.00	4.9	10,649	0.05%
2021/04/23	4.2	293.65	4.2	294.86	297.00	0	11,017	0.00%
2021/04/22	23	296.91	3.1	295.99	293.00	19.9	11,200	0.18%
2021/04/21	12.6	302.61	8	301.69	301.00	4.6	11,269	0.04%
2021/04/20	11.7	306.24	75.1	306.75	307.50	-63.4	11,321	-0.56%
2021/04/19	3.2	297.63	19.1	297.89	298.00	-15.9	11,243	-0.14%
2021/04/16	5.4	294.12	11.1	295.21	296.50	-5.7	11,421	-0.05%
2021/04/15	5.3	291.76	9	293.28	295.50	-3.7	11,843	-0.03%
2021/04/14	6.4	290.69	9.1	291.11	291.50	-2.7	12,150	-0.02%
2021/04/13	7.9	294.16	13.2	295.84	292.00	-5.4	12,554	-0.04%
2021/04/12	14.2	292.99	10.3	293.63	291.00	3.9	12,759	0.03%
2021/04/09	1.1	298.00	9.1	298.76	299.00	-8	12,786	-0.06%
2021/04/08	8.6	297.85	7	298.36	297.00	1.5	12,809	0.01%
2021/04/07	8.4	296.27	5.2	296.60	298.50	3.2	12,818	0.03%
2021/04/06	10.8	299.15	16.3	299.60	298.00	-5.5	12,773	-0.04%
2021/04/01	14.2	293.29	25.5	294.56	295.50	-11.3	12,726	-0.09%
2021/03/31	9.1	291.20	14.1	289.99	288.00	-5	12,593	-0.04%
2021/03/30	6.6	292.40	12.9	292.50	292.50	-6.3	12,538	-0.05%
2021/03/29	10.1	287.70	3.1	287.02	288.00	7	12,459	0.06%
2021/03/26	8.5	285.75	9	286.78	288.00	-0.5	12,493	0.00%
2021/03/25	4.3	281.07	7	285.00	284.00	-2.7	12,538	-0.02%
2021/03/24	2.2	285.27	7	285.57	285.50	-4.8	12,556	-0.04%
2021/03/23	8.7	287.56	7	287.57	288.00	1.7	12,582	0.01%
2021/03/22	2.3	285.67	5	286.60	287.00	-2.7	12,608	-0.02%
2021/03/19	11.4	284.48	4.1	284.53	283.00	7.3	12,739	0.06%
2021/03/18	7.4	288.41	6.4	288.73	288.00	1	12,699	0.01%
2021/03/17	2.3	282.16	5.2	283.29	284.00	-2.9	12,670	-0.02%
2021/03/16	3.4	281.94	17	282.82	282.00	-13.6	12,653	-0.11%
2021/03/15	7.1	278.31	7	279.29	277.50	0.1	12,623	0.00%
2021/03/12	6.5	281.29	7.4	281.59	282.00	-0.9	12,679	-0.01%
2021/03/11	16.7	277.47	33.2	276.88	281.50	-16.5	12,777	-0.13%
2021/03/10	8.8	267.56	9	268.67	265.00	-0.2	12,730	0.00%
2021/03/09	29.2	263.36	8	263.00	263.50	21.2	12,665	0.17%
2021/03/08	21.6	273.47	5	277.00	270.50	16.6	12,526	0.13%
2021/03/05	12.1	276.22	10.4	276.47	275.00	1.7	12,528	0.01%
2021/03/04	26.9	280.86	3	279.67	281.00	23.9	12,597	0.19%
2021/03/03	13.1	285.95	4.1	287.83	289.00	9	12,531	0.07%
2021/03/02	15.5	289.98	27	292.72	288.00	-11.5	12,523	-0.09%
2021/02/26	54.9	284.30	6	286.33	280.50	48.9	12,443	0.39%
2021/02/25	24.5	293.71	9.9	292.43	294.50	14.6	12,163	0.12%
2021/02/24	28.4	296.34	20.2	295.38	294.00	8.2	12,077	0.07%
2021/02/23	10.5	298.01	9.2	299.56	303.00	1.3	11,987	0.01%
2021/02/22	28.4	301.79	19	302.71	301.00	9.4	11,955	0.08%
2021/02/19	22.9	300.60	10.1	300.25	300.00	12.8	11,887	0.11%
2021/02/18	14.1	307.59	33.7	307.74	306.00	-19.7	11,834	-0.17%
2021/02/17	21	291.91	52.7	294.53	299.50	-31.7	11,619	-0.27%
2021/02/05	41.7	279.97	9	280.72	280.50	32.7	11,080	0.30%
2021/02/04	6	284.75	11.1	285.23	287.00	-5.1	10,881	-0.05%
2021/02/03	13	285.07	9	287.11	284.00	4	10,819	0.04%
2021/02/02	18.2	286.89	4.1	289.92	286.00	14	10,738	0.13%
2021/02/01	15.3	280.91	6.1	283.39	285.00	9.2	10,605	0.09%
2021/01/29	7.3	291.53	12.3	293.82	282.50	-5	10,611	-0.05%
2021/01/28	6.3	285.41	9.5	286.68	287.50	-3.2	10,465	-0.03%
2021/01/27	13.6	285.86	7	287.72	287.50	6.5	10,350	0.06%
2021/01/26	17.4	290.36	6	292.17	289.00	11.4	10,236	0.11%
2021/01/25	2	291.75	12	294.21	295.50	-10	10,157	-0.10%
2021/01/22	22.7	292.53	10	292.00	291.00	12.7	10,248	0.12%
2021/01/21	13.3	296.34	11.2	297.86	299.00	2.1	10,109	0.02%
2021/01/20	9.3	295.45	13.4	295.81	294.50	-4.1	10,044	-0.04%
2021/01/19	23.6	295.59	17.1	295.82	294.00	6.5	9,992	0.06%
2021/01/18	30.9	287.46	27.2	287.52	289.50	3.7	9,867	0.04%
2021/01/15	39.4	302.16	22.6	304.29	299.50	16.8	9,503	0.18%
2021/01/14	35.4	305.98	16.1	305.90	306.00	19.3	9,217	0.21%
2021/01/13	25.4	312.56	3.3	312.51	312.50	22.1	8,987	0.25%
2021/01/12	18.3	317.32	22.1	316.91	314.00	-3.7	8,809	-0.04%
2021/01/11	27.8	308.94	11.2	309.49	313.00	16.6	8,579	0.19%
2021/01/08	43.4	315.34	30.3	315.96	310.00	13.1	8,383	0.16%
2021/01/07	49	305.89	42	307.10	316.00	7	7,990	0.09%
2021/01/06	71.1	295.51	50.2	296.75	298.00	20.9	7,644	0.27%
2021/01/05	34.3	278.32	8	276.19	276.50	26.3	7,261	0.36%
2021/01/04	8	265.69	4.2	266.79	265.00	3.8	7,118	0.05%
2020/12/31	2.3	261.19	2.1	263.19	263.00	0.2	7,043	0.00%
2020/12/30	11.1	257.68	7.2	258.20	260.00	3.9	7,019	0.06%
2020/12/29	1	255.50	0	254.50	255.50	1	7,001	0.01%
2020/12/28	4	254.13	20.1	253.77	254.50	-16.1	7,092	-0.23%
2020/12/25	3.1	250.16	16	249.16	249.00	-12.9	7,102	-0.18%
2020/12/24	4	248.75	6	248.33	247.50	-2	7,141	-0.03%
2020/12/23	1.5	247.00	3	247.33	248.00	-1.5	7,158	-0.02%
2020/12/22	20.3	249.49	2.1	245.67	247.00	18.2	7,235	0.25%
2020/12/21	4	253.63	20	253.55	258.00	-16	7,255	-0.22%
2020/12/18	5	249.00	3.2	248.94	248.00	1.9	7,213	0.03%
2020/12/17	1	247.50	3.1	248.52	247.00	-2.1	7,157	-0.03%
2020/12/16	4	246.50	5.9	248.73	248.00	-1.9	7,098	-0.03%
2020/12/15	7	244.57	3.1	248.44	245.50	3.9	7,097	0.05%
2020/12/14	14	245.32	6.1	246.04	246.00	7.9	6,941	0.11%
2020/12/11	13.1	247.19	14	248.00	250.50	-0.9	6,871	-0.01%
2020/12/10	13.2	247.98	7.1	246.51	248.00	6.2	6,838	0.09%
2020/12/09	8.1	251.26	6	252.33	251.00	2.1	6,814	0.03%
2020/12/08	19.7	247.47	18.4	247.62	249.00	1.3	6,771	0.02%
2020/12/07	46	255.63	22	254.50	250.00	24	6,635	0.36%
2020/12/04	11.3	244.80	13	245.23	247.00	-1.7	6,466	-0.03%
2020/12/03	8.1	234.83	7	235.43	237.00	1.1	6,338	0.02%
2020/12/02	7	231.13	10	231.90	232.00	-3	6,322	-0.05%
2020/12/01	2	227.25	2.1	226.83	227.00	-0.1	6,360	0.00%
2020/11/30	17.1	223.32	16	221.31	224.50	1.1	6,277	0.02%
2020/11/27	4.1	220.01	1	221.00	220.00	3.1	6,122	0.05%
2020/11/26	2.1	215.87	9.2	213.86	216.00	-7.2	6,102	-0.12%
2020/11/25	1	208.50	0	0.00	207.50	1	6,072	0.02%
2020/11/24	4	209.25	1.1	209.92	209.50	2.9	6,033	0.05%
2020/11/23	4	211.50	1.2	212.04	212.00	2.9	6,041	0.05%
2020/11/20	3.1	206.36	3	208.17	209.00	0.1	5,974	0.00%
2020/11/19	1	207.50	7	207.29	208.00	-6	5,955	-0.10%
2020/11/18	6	203.08	0	0.00	203.00	6	5,913	0.10%
2020/11/17	3	204.33	11.1	204.63	205.50	-8.1	6,011	-0.13%
2020/11/16	2	200.50	3	202.17	202.00	-1	6,079	-0.02%
2020/11/13	4.1	199.87	1	198.00	200.50	3.1	6,028	0.05%
2020/11/12	0	0.00	21.1	200.91	202.00	-21.1	6,023	-0.35%
2020/11/11	0	0.00	4	195.63	195.00	-4	5,885	-0.07%
2020/11/10	7	192.86	0	0.00	193.00	7	5,866	0.12%
2020/11/09	7.1	196.73	2	197.75	197.50	5.1	5,906	0.09%
2020/11/06	1	196.50	8	194.19	194.50	-7	6,009	-0.12%
2020/11/05	6.1	189.09	6	189.92	189.50	0.1	5,996	0.00%
2020/11/04	6	189.67	3	190.67	192.00	3	5,991	0.05%
2020/11/03	4	188.00	1	189.00	188.00	3	6,046	0.05%
2020/11/02	4	185.25	1	187.50	188.00	3	6,107	0.05%
2020/10/30	11.1	189.79	0	191.50	190.00	11	6,184	0.18%
2020/10/29	4	196.00	1	194.50	195.00	3	6,153	0.05%
2020/10/28	0.1	200.88	2	201.50	200.50	-1.9	6,284	-0.03%
2020/10/27	2.1	201.29	16.1	199.51	203.00	-14	6,435	-0.22%
2020/10/26	0	0.00	2	195.50	194.50	-2	6,622	-0.03%
2020/10/23	2	192.00	0	0.00	192.00	2	6,806	0.03%
2020/10/21	1.5	196.67	1	198.50	196.50	0.5	7,035	0.01%
2020/10/20	1	196.00	0	0.00	196.50	1	7,119	0.01%
2020/10/19	0	0.00	5	197.10	196.50	-5	7,184	-0.07%
2020/10/16	1	195.44	7	195.86	195.00	-6	7,338	-0.08%
2020/10/14	0.6	194.00	4	194.50	194.00	-3.4	7,457	-0.05%
2020/10/13	6	194.00	0	0.00	194.50	6	7,575	0.08%
2020/10/12	1	193.00	3.3	196.00	196.00	-2.3	7,604	-0.03%
2020/10/08	1	192.50	14.2	191.80	193.00	-13.2	7,574	-0.17%
2020/10/07	1	189.50	4	191.00	191.00	-3	7,607	-0.04%
2020/10/06	0	191.00	12	190.83	191.50	-12	7,633	-0.16%
2020/10/05	3	188.83	3	190.50	189.50	0	7,735	0.00%
2020/09/30	1	187.00	3.3	188.54	189.00	-2.3	7,780	-0.03%
2020/09/29	4	184.38	6	186.08	185.00	-2	7,853	-0.03%
2020/09/28	0	0.00	2	181.00	182.50	-2	7,926	-0.03%
2020/09/25	6.2	178.21	2	177.50	176.50	4.2	8,133	0.05%
2020/09/24	4	181.50	4	182.88	183.00	0	8,207	0.00%
2020/09/23	3.3	185.70	2	185.50	185.00	1.3	8,252	0.02%
2020/09/22	4	186.00	0	0.00	185.50	4	8,288	0.05%
2020/09/18	2	189.00	1	191.00	191.00	1	8,586	0.01%
2020/09/17	1	190.50	4	191.13	191.00	-3	8,638	-0.03%
2020/09/16	0	0.00	7	190.64	191.00	-7	8,829	-0.08%
2020/09/15	0	0.00	14	189.21	188.50	-14	8,983	-0.16%
2020/09/14	3.3	189.80	13	188.96	189.00	-9.7	9,198	-0.11%
2020/09/11	0	0.00	9	186.56	187.50	-9	9,408	-0.10%
2020/09/10	0	185.50	2	184.75	185.50	-2	9,502	-0.02%
2020/09/09	3	180.67	5	182.30	184.00	-2	9,624	-0.02%
2020/09/08	7	183.93	6	182.58	184.50	1	9,664	0.01%
2020/09/07	12	181.92	8	181.81	182.00	4	9,760	0.04%
2020/09/04	24	185.56	3	187.17	186.00	21	9,838	0.21%
2020/09/03	5	192.60	7	191.93	191.50	-2	9,881	-0.02%
2020/09/02	4	188.63	5	189.50	189.50	-1	10,189	-0.01%
2020/09/01	11	188.00	6.8	190.70	190.50	4.3	10,200	0.04%
2020/08/31	11	192.86	3	194.50	189.00	8	10,210	0.08%
2020/08/28	0	0.00	7	192.50	194.00	-7	10,300	-0.07%
2020/08/27	16	194.22	1	197.50	193.50	15	10,476	0.14%
2020/08/26	7	196.14	4	196.63	197.00	3	10,533	0.03%
2020/08/25	6	196.33	15	196.97	195.50	-9	10,654	-0.08%
2020/08/24	3	192.00	5.3	195.19	197.00	-2.3	10,689	-0.02%
2020/08/21	13	191.35	11	193.41	191.00	2	10,666	0.02%
2020/08/20	32	192.59	11	196.45	190.50	21	10,526	0.20%
2020/08/19	3	202.50	2.1	204.29	200.00	0.9	10,394	0.01%
2020/08/18	3	201.17	2	202.25	201.50	1	10,373	0.01%
2020/08/17	0	0.00	3	203.00	204.00	-3	10,355	-0.03%
2020/08/14	1	202.00	2.1	202.21	201.50	-1.1	10,369	-0.01%
2020/08/13	4	199.88	9	201.00	201.50	-5	10,366	-0.05%
2020/08/12	6	197.58	1	197.50	198.50	5	10,322	0.05%
2020/08/11	6.1	200.16	0	0.00	199.50	6.1	10,220	0.06%
2020/08/10	2	200.75	8	200.75	201.50	-6	10,180	-0.06%
2020/08/07	10	200.45	3.1	200.50	200.50	6.9	10,186	0.07%
2020/08/06	5	201.50	7	203.00	204.50	-2	10,203	-0.02%
2020/08/05	10	203.75	6.8	205.53	204.50	3.2	10,186	0.03%
2020/08/04	4	205.63	2	206.50	207.50	2	10,090	0.02%
2020/08/03	12.1	203.62	12	204.58	202.50	0.1	9,991	0.00%
2020/07/31	5.1	199.22	10	200.45	200.00	-4.9	9,801	-0.05%
2020/07/30	26.1	198.52	27	198.19	197.50	-0.9	9,591	-0.01%
2020/07/29	9	188.22	17	189.59	191.00	-8	9,357	-0.09%
2020/07/28	10	188.85	8	189.00	187.00	2	9,273	0.02%
2020/07/27	12	188.25	20	187.60	188.50	-8	9,361	-0.09%
2020/07/24	12	187.17	13	186.42	184.50	-1	9,299	-0.01%
2020/07/23	9	189.00	4.2	189.64	190.00	4.8	9,220	0.05%
2020/07/22	2	192.00	6.5	190.85	192.50	-4.5	9,198	-0.05%
2020/07/21	14.1	185.39	5	187.20	185.50	9.1	9,011	0.10%
2020/07/20	2	181.00	13	181.12	182.00	-11	8,932	-0.12%
2020/07/17	17	185.91	8	186.81	184.00	9	8,887	0.10%
2020/07/16	3	184.00	16	182.94	185.00	-13	8,791	-0.15%
2020/07/15	8	186.50	3	184.67	184.50	5	8,756	0.06%
2020/07/14	3	184.50	12	184.50	185.00	-9	8,739	-0.10%
2020/07/13	7	184.57	8	185.06	186.50	-1	8,712	-0.01%
2020/07/10	17	181.47	27	182.04	183.50	-10	8,784	-0.11%
2020/07/09	9.5	182.16	7.2	182.36	180.50	2.3	8,750	0.03%
2020/07/08	6	178.75	4.3	178.65	179.50	1.7	8,643	0.02%
2020/07/07	7	176.86	9	175.61	175.00	-2	8,588	-0.02%
2020/07/06	10.1	174.81	12.6	176.28	176.50	-2.4	8,511	-0.03%
2020/07/03	3.5	169.93	18	169.36	169.50	-14.5	8,319	-0.17%
2020/07/02	11	165.14	5	166.10	165.50	6	8,224	0.07%
2020/07/01	4	169.50	9	169.83	169.50	-5	8,169	-0.06%
2020/06/30	9	167.39	0	0.00	167.50	9	8,096	0.11%
2020/06/29	9	168.22	31	169.45	168.50	-22	8,034	-0.27%
2020/06/24	8	168.50	8.9	168.63	168.00	-0.9	7,845	-0.01%
2020/06/23	9	167.94	9	170.00	170.00	0	7,789	0.00%
2020/06/22	2	166.00	28	166.64	169.00	-26	7,631	-0.34%
2020/06/19	6	166.17	26.7	166.11	166.50	-20.7	7,541	-0.27%
2020/06/18	4	161.63	16	162.34	162.50	-12	7,329	-0.16%
2020/06/17	1	158.50	3	158.17	159.00	-2	7,188	-0.03%
2020/06/16	1	156.00	7	157.64	157.00	-6	7,248	-0.08%
2020/06/15	2	153.00	1	153.00	153.00	1	7,265	0.01%
2020/06/12	9	154.39	6.1	154.43	155.00	2.9	7,240	0.04%
2020/06/11	6	158.58	10	158.60	156.50	-4	7,220	-0.06%
2020/06/10	9.1	161.05	12.2	161.98	160.50	-3.1	7,181	-0.04%
2020/06/09	3	159.00	26.1	159.72	159.00	-23.1	7,355	-0.31%
2020/06/08	2	154.50	13	154.42	155.00	-11	7,223	-0.15%
2020/06/05	4	153.75	16	153.56	153.50	-12	7,217	-0.17%
2020/06/04	10	152.30	5	152.30	152.50	5	7,195	0.07%
2020/06/03	2.5	149.20	23.1	149.59	151.50	-20.6	7,156	-0.29%
2020/06/02	2	145.00	10	144.95	145.00	-8	6,973	-0.11%
2020/06/01	2	144.00	7	141.36	144.00	-5	6,888	-0.07%
2020/05/29	1	138.50	0	0.00	138.00	1	6,749	0.01%
2020/05/28	3	138.50	0	0.00	139.00	3	6,715	0.04%
2020/05/27	1	140.00	8	140.63	141.00	-7	6,761	-0.10%
2020/05/26	0	0.00	7	140.07	140.00	-7	6,808	-0.10%
2020/05/25	0	0.00	3	139.17	139.50	-3	6,827	-0.04%
2020/05/22	6.1	138.51	1	138.00	138.00	5.1	6,852	0.07%
2020/05/21	1.1	141.91	1	141.50	141.50	0.1	6,869	0.00%
2020/05/20	8	141.31	4	141.50	141.00	4	6,857	0.06%
2020/05/19	1	141.00	1	140.00	141.00	0	6,855	0.00%
2020/05/15	1.2	137.33	0	0.00	138.50	1.2	6,829	0.02%
2020/05/14	0	0.00	3	141.33	140.00	-3	6,788	-0.04%
2020/05/13	1	139.50	4	139.13	140.50	-3	6,751	-0.04%
2020/05/12	4	137.13	0	0.00	137.00	4	6,687	0.06%
2020/05/11	1	140.00	0	0.00	140.00	1	6,679	0.01%
2020/05/08	1	140.50	1.2	140.42	140.00	-0.2	6,704	0.00%
2020/05/07	0	0.00	7	139.21	139.00	-7	6,695	-0.10%
2020/05/06	2	137.75	1	137.50	138.50	1	6,732	0.01%
2020/05/05	7	139.50	2	138.00	139.00	5	6,692	0.07%
2020/05/04	5	136.40	4	136.38	136.00	1	6,700	0.01%
2020/04/30	9	140.39	23	141.17	140.00	-14	6,627	-0.21%
2020/04/29	0	137.50	11	136.64	138.00	-11	6,460	-0.17%
2020/04/28	3	134.83	0	0.00	135.00	3	6,480	0.05%
2020/04/27	0	0.00	7	133.79	133.50	-7	6,652	-0.11%
2020/04/23	3	130.83	2	130.50	129.50	1	6,769	0.01%
2020/04/22	2	128.57	2	129.75	131.00	0	6,800	0.00%
2020/04/21	1	129.01	3	129.33	128.50	-2	6,834	-0.03%
2020/04/20	11	131.32	3	131.67	131.00	8	6,824	0.12%
2020/04/17	1.1	136.77	2	136.75	134.50	-0.9	6,786	-0.01%
2020/04/16	11	134.27	0	0.00	134.00	11	6,778	0.16%
2020/04/15	3	135.00	21	134.76	136.50	-18	6,857	-0.26%
2020/04/14	5	131.50	21	130.64	132.00	-16	6,752	-0.24%
2020/04/13	8	126.25	7	126.07	125.00	1	6,728	0.01%
2020/04/10	2	128.50	2	128.50	128.00	0	6,762	0.00%
2020/04/09	1	125.00	0	0.00	125.00	1	6,768	0.01%
2020/04/08	2	123.50	3	124.00	125.00	-1	6,739	-0.01%
2020/04/07	6	121.08	6	121.50	121.00	0	6,709	0.00%
2020/04/06	5	117.90	3	119.00	119.00	2	6,804	0.03%
2020/04/01	2.2	120.23	1	120.00	120.00	1.2	6,727	0.02%
2020/03/31	0	0.00	3	120.50	120.50	-3	6,725	-0.04%
2020/03/30	0	0.00	1	115.50	119.50	-1	6,668	-0.01%
2020/03/27	4.7	121.27	1	118.50	118.00	3.7	6,654	0.06%
2020/03/26	1	120.50	1	120.00	120.00	0	6,631	0.00%
2020/03/25	6	118.51	26	118.83	119.00	-20	6,698	-0.30%
2020/03/24	5	116.70	16	117.00	115.00	-11	6,667	-0.16%
2020/03/23	10	109.75	10	110.85	112.50	0	6,714	0.00%
2020/03/20	25.3	113.28	14.4	116.23	117.50	10.9	6,693	0.16%
2020/03/19	22.5	111.31	24	112.46	111.00	-1.5	6,643	-0.02%
2020/03/18	8	116.31	3	116.17	115.00	5	6,604	0.08%
2020/03/17	24	116.00	27	116.43	115.50	-3	6,554	-0.05%
2020/03/16	20	119.88	20	120.73	118.00	0	6,460	0.00%
2020/03/13	34.4	113.15	13	115.58	120.00	21.4	6,356	0.34%
2020/03/12	37	125.80	7	129.29	123.50	30	6,073	0.49%
2020/03/11	7	134.21	3	133.33	133.00	4	5,867	0.07%
2020/03/10	0	0.00	13	133.42	133.00	-13	5,832	-0.22%
2020/03/09	13.3	134.84	0	0.00	133.00	13.3	5,776	0.23%
2020/03/06	5	138.80	0	0.00	138.50	5	5,654	0.09%
2020/03/05	12	141.00	4	141.38	142.50	8	5,654	0.14%
2020/03/04	0	0.00	4	139.63	140.00	-4	5,743	-0.07%
2020/03/03	5	138.80	0	0.00	138.00	5	5,843	0.09%
2020/03/02	4	139.00	5	138.00	138.00	-1	5,835	-0.02%
2020/02/27	2	140.75	1.1	140.95	140.00	0.9	5,910	0.02%
2020/02/26	0	142.00	2	142.25	142.00	-2	5,842	-0.03%
2020/02/25	2	140.25	1	140.00	141.00	1	5,806	0.02%
2020/02/24	3	141.50	0	0.00	141.50	3	5,792	0.05%
2020/02/21	1	143.00	2	144.25	144.50	-1	5,787	-0.02%
2020/02/19	0	0.00	2	144.00	143.50	-2	5,833	-0.03%
2020/02/18	9	142.39	1	142.50	142.00	8	5,914	0.14%
2020/02/17	5	144.40	0	0.00	144.50	5	5,893	0.08%
2020/02/14	0	0.00	7	146.00	146.50	-7	5,939	-0.12%
2020/02/13	2.1	144.55	5	145.30	145.50	-2.9	5,910	-0.05%
2020/02/12	3	143.17	3	144.50	144.00	0	5,916	0.00%
2020/02/11	10	142.30	5	142.50	142.50	5	5,928	0.08%
2020/02/10	15	142.13	2	143.00	143.00	13	6,084	0.21%
2020/02/07	4	144.00	5	143.60	143.50	-1	6,221	-0.02%
2020/02/06	2	147.25	8	146.88	147.00	-6	6,445	-0.09%
2020/02/05	0	0.00	18	145.22	145.50	-18	6,521	-0.28%
2020/02/04	14	141.36	3	141.67	142.50	11	6,507	0.17%
2020/02/03	13	138.92	15	139.40	140.50	-2	6,618	-0.03%
2020/01/31	9	143.50	3	145.67	143.00	6	6,656	0.09%
2020/01/30	9.1	144.88	10	146.25	143.00	-0.9	6,897	-0.01%
2020/01/20	1	153.50	18.2	152.31	152.50	-17.2	6,756	-0.25%
2020/01/17	2	151.50	5	151.70	152.00	-3	6,685	-0.04%
2020/01/16	0.3	150.00	13	150.27	151.00	-12.7	6,757	-0.19%
2020/01/15	7	148.29	1	148.00	148.50	6	6,755	0.09%
2020/01/14	2	150.00	6	150.50	151.00	-4	6,760	-0.06%
2020/01/13	8	149.38	1	152.00	149.50	7	6,828	0.10%
2020/01/10	3	150.67	1	150.00	151.00	2	6,891	0.03%
2020/01/09	13	152.08	23	151.72	152.00	-10	6,880	-0.15%
2020/01/08	2	148.00	0	0.00	148.00	2	6,866	0.03%
2020/01/07	12	148.83	11	148.68	149.00	1	6,885	0.01%
2020/01/06	10	148.50	13	149.08	149.00	-3	7,018	-0.04%
2020/01/02	11	151.00	0	0.00	151.00	11	7,145	0.15%
2019/12/31	5	151.90	2	151.75	151.50	3	7,212	0.04%
2019/12/30	7	151.64	24.1	151.73	152.00	-17.1	7,322	-0.23%
2019/12/27	5	148.00	4	148.13	148.00	1	7,179	0.01%
2019/12/26	5	146.00	1	146.00	146.00	4	7,226	0.06%
2019/12/25	3	146.67	1	146.50	147.00	2	7,334	0.03%
2019/12/24	5	146.20	3	146.00	146.50	2	7,488	0.03%
2019/12/23	2	147.50	4	148.25	148.50	-2	7,697	-0.03%
2019/12/20	7.1	147.07	17.1	147.35	146.50	-10	8,017	-0.12%
2019/12/19	1	150.50	8	150.06	150.50	-7	8,048	-0.09%
2019/12/18	10	149.80	10	150.10	150.00	0	8,014	0.00%
2019/12/17	12.1	148.62	8.7	148.39	149.50	3.4	8,012	0.04%
2019/12/16	8	147.56	22	147.84	148.50	-14	7,995	-0.18%
2019/12/13	6	144.58	21	145.33	145.50	-15	7,920	-0.19%
2019/12/12	1	143.00	2	143.50	143.00	-1	7,841	-0.01%
2019/12/11	5	141.30	0	0.00	142.50	5	7,878	0.06%
2019/12/10	13	141.96	12.3	142.42	142.50	0.7	7,874	0.01%
2019/12/09	2	142.00	22	142.59	143.00	-20	7,882	-0.25%
2019/12/06	3	140.33	32	140.75	141.50	-29	7,794	-0.37%
2019/12/05	47	140.99	2	141.25	140.50	45	7,745	0.58%
2019/12/04	4	139.63	2	140.50	140.00	2	7,709	0.03%
2019/12/03	13	141.50	1	141.00	141.50	12	7,734	0.16%
2019/12/02	1	140.00	12	139.63	140.50	-11	7,742	-0.14%
2019/11/29	5	141.00	30	141.15	140.00	-25	7,695	-0.32%
2019/11/28	6	140.58	16	141.06	142.00	-10	7,588	-0.13%
2019/11/27	0	0.00	3	139.50	139.00	-3	7,523	-0.04%
2019/11/26	0	0.00	16	139.63	138.50	-16	7,516	-0.21%
2019/11/25	2	138.50	16	138.50	138.50	-14	7,374	-0.19%
2019/11/22	2	137.50	1	138.00	138.50	1	7,445	0.01%
2019/11/21	0.1	138.00	4	136.00	137.50	-4	7,509	-0.05%
2019/11/20	3	138.00	1	136.50	137.00	2	7,488	0.03%
2019/11/19	5	139.10	16.4	139.13	139.50	-11.4	7,466	-0.15%
2019/11/18	1.9	135.72	1	135.50	136.50	0.9	7,375	0.01%
2019/11/15	9.2	133.85	41	134.00	133.50	-31.8	7,406	-0.43%
2019/11/14	3	134.50	1	134.50	134.50	2	7,315	0.03%
2019/11/13	10.2	136.05	4	135.50	135.50	6.2	7,322	0.08%
2019/11/12	1	138.50	0	0.00	138.50	1	7,271	0.01%
2019/11/11	4	138.00	7	138.71	138.00	-3	7,248	-0.04%
2019/11/08	8	138.56	12	140.42	139.50	-4	7,220	-0.06%
2019/11/07	7	138.64	8	139.69	139.50	-1	7,145	-0.01%
2019/11/06	47	140.56	48	140.96	140.50	-1	6,929	-0.01%
2019/11/05	11.1	139.69	22	139.91	141.00	-10.9	6,785	-0.16%
2019/11/04	15	134.37	6	134.67	134.50	9	6,596	0.14%
2019/11/01	3	134.00	1	134.50	133.50	2	6,568	0.03%
2019/10/31	4.1	136.11	12	135.88	134.00	-8	6,637	-0.12%
2019/10/30	4.1	134.54	2	133.75	135.50	2.1	6,636	0.03%
2019/10/29	38.3	134.85	4	135.00	134.00	34.3	6,593	0.52%
2019/10/28	1	140.00	28.2	140.50	140.50	-27.2	6,289	-0.43%
2019/10/25	12	139.21	6	139.25	139.50	6	6,228	0.10%
2019/10/24	13	138.62	15.5	139.35	139.50	-2.5	6,184	-0.04%
2019/10/23	12	137.04	3	137.33	137.50	9	6,128	0.15%
2019/10/22	1	135.50	13	136.85	136.50	-12	6,120	-0.20%
2019/10/21	5	135.90	2	136.00	136.00	3	6,087	0.05%
2019/10/18	5	136.00	9	136.06	136.50	-4	5,989	-0.07%
2019/10/17	2	132.75	9	132.06	134.00	-7	5,908	-0.12%
2019/10/16	11	132.32	1	134.00	132.50	10	5,939	0.17%
2019/10/15	3	132.33	3	132.83	133.00	0	5,871	0.00%
2019/10/14	16	131.88	15	131.30	133.00	1	5,856	0.02%
2019/10/09	26.6	128.06	10	128.50	127.00	16.6	5,664	0.29%
2019/10/08	14	131.61	1	133.00	131.50	13	5,447	0.24%
2019/10/07	6	133.00	3	133.01	133.50	3	5,436	0.05%
2019/10/04	25.3	131.77	2	132.00	131.50	23.3	5,370	0.43%
2019/10/03	5	133.10	0	0.00	133.00	5	5,228	0.10%
2019/10/02	9.1	134.73	7	134.57	134.50	2.1	5,192	0.04%
2019/10/01	16.1	133.19	2	132.75	134.00	14.1	5,106	0.28%
2019/09/27	19	132.55	2	132.75	132.50	17	4,987	0.34%
2019/09/26	20	134.70	3	134.83	134.00	17	4,848	0.35%
2019/09/25	44	137.47	2	136.25	136.00	42	4,679	0.90%
2019/09/24	18.5	143.84	1	143.00	143.00	17.5	4,409	0.40%
2019/09/23	2	146.25	7	146.71	146.00	-5	4,318	-0.12%
2019/09/20	4	146.25	1	147.50	145.50	3	4,329	0.07%
2019/09/19	2	148.00	8.4	148.20	148.50	-6.4	4,250	-0.15%
2019/09/18	1	146.50	4	147.13	146.50	-3	4,300	-0.07%
2019/09/17	5	145.90	0	0.00	145.50	5	4,318	0.12%
2019/09/16	5	145.80	2	147.00	147.00	3	4,436	0.07%
2019/09/12	10.2	146.98	2	147.25	145.50	8.2	4,407	0.19%
2019/09/11	10.2	145.12	0	0.00	146.00	10.2	4,530	0.23%
2019/09/09	1	147.50	0	0.00	147.50	1	4,559	0.02%
2019/09/06	0	0.00	30	147.53	148.50	-30	4,603	-0.65%
2019/09/05	3.1	146.35	2	147.00	147.50	1.1	4,620	0.02%
2019/09/04	28	145.96	0	0.00	145.50	28	4,576	0.61%
2019/09/03	2	146.50	0	0.00	146.00	2	4,592	0.04%
2019/09/02	3	146.17	0	0.00	146.00	3	4,626	0.06%
2019/08/30	0	0.00	9	146.50	146.50	-9	4,674	-0.19%
2019/08/29	3	144.00	1	144.50	143.50	2	4,697	0.04%
2019/08/28	4	144.38	0	0.00	144.50	4	4,739	0.08%
2019/08/27	5	145.60	0	0.00	145.50	5	4,837	0.10%
2019/08/26	16	145.31	2	145.00	145.00	14	4,872	0.29%
2019/08/23	2	148.75	0	0.00	148.50	2	4,880	0.04%
2019/08/22	1	150.50	0	0.00	149.50	1	4,935	0.02%
2019/08/21	2	150.25	1	150.50	150.00	1	5,274	0.02%
2019/08/20	2	148.75	8.4	150.85	152.00	-6.4	5,325	-0.12%
2019/08/19	0	0.00	2	148.50	148.00	-2	5,406	-0.04%
2019/08/16	6	146.58	1	146.50	146.50	5	5,531	0.09%
2019/08/15	1.2	147.25	0	0.00	147.50	1.2	5,577	0.02%
2019/08/14	1	150.00	2	149.00	149.00	-1	5,652	-0.02%
2019/08/13	2	149.00	1	148.50	148.00	1	5,697	0.02%
2019/08/12	4	149.13	1	149.50	149.00	3	5,746	0.05%
2019/08/08	0	0.00	4	151.50	150.50	-4	5,799	-0.07%
2019/08/07	1	149.00	5	149.30	149.50	-4	5,834	-0.07%
2019/08/06	8	146.06	10	146.70	148.50	-2	5,902	-0.03%
2019/08/05	3	149.17	1	152.00	148.50	2	5,832	0.03%
2019/08/02	15.1	150.01	28	149.00	152.50	-13	5,845	-0.22%
2019/08/01	8	153.50	10	154.30	153.00	-2	5,810	-0.03%
2019/07/31	8	150.44	5	151.40	151.50	3	5,702	0.05%
2019/07/30	8	149.31	4	149.63	149.00	4	5,719	0.07%
2019/07/29	3	149.50	1	150.00	150.00	2	5,816	0.03%
2019/07/26	0	0.00	1	149.00	150.50	-1	5,906	-0.02%
2019/07/25	2	151.75	1	150.00	149.50	1	5,956	0.02%
2019/07/24	30	151.00	9	151.61	151.50	21	5,931	0.35%
2019/07/23	1	148.00	5	148.80	149.50	-4	5,877	-0.07%
2019/07/22	2	148.75	1	148.50	148.00	1	5,862	0.02%
2019/07/19	3	148.00	2	149.50	148.00	1	5,882	0.02%
2019/07/18	14	147.75	4	147.38	147.50	10	5,889	0.17%
2019/07/17	7	151.00	0	0.00	150.00	7	5,804	0.12%
2019/07/16	11	153.41	0	0.00	154.50	11	5,759	0.19%
2019/07/15	2	152.75	4	153.13	154.50	-2	5,707	-0.04%
2019/07/12	7.2	151.51	2	152.75	151.00	5.2	5,673	0.09%
2019/07/11	2	153.25	1	153.00	152.00	1	5,683	0.02%
2019/07/10	4	151.13	1	151.00	151.50	3	5,659	0.05%
2019/07/09	4	151.63	0	0.00	151.00	4	5,691	0.07%
2019/07/08	1	153.00	0	0.00	154.00	1	5,758	0.02%
2019/07/05	2	154.25	1	154.50	155.00	1	5,834	0.02%
2019/07/04	3	153.67	4	154.13	155.00	-1	5,949	-0.02%
2019/07/03	4	152.75	1	154.50	152.00	3	5,980	0.05%
2019/07/02	10	155.25	3.9	155.37	155.00	6.1	6,103	0.10%
2019/07/01	3	160.33	8	160.00	160.50	-5	6,084	-0.08%
2019/06/28	1	156.50	1	157.00	157.50	0	6,021	0.00%
2019/06/27	1	154.00	2	156.25	156.00	-1	6,059	-0.02%
2019/06/25	3	156.50	2	154.50	155.00	1	6,109	0.02%
2019/06/24	1	158.50	1	158.00	158.50	0	6,069	0.00%
2019/06/21	0	0.00	13	159.65	159.50	-13	6,074	-0.21%
2019/06/20	1	158.00	6	159.00	159.00	-5	5,974	-0.08%
2019/06/19	3	156.33	8	156.13	158.00	-5	6,030	-0.08%
2019/06/17	0	0.00	13	151.65	153.00	-13	6,239	-0.21%
2019/06/14	2	148.00	0	0.00	148.00	2	6,291	0.03%
2019/06/12	0	0.00	1	151.50	151.50	-1	6,386	-0.02%
2019/06/10	1	150.50	4	151.50	151.50	-3	6,602	-0.05%
2019/06/06	1	146.00	1	147.50	148.00	0	6,907	0.00%
2019/06/05	5	147.60	0	0.00	146.00	5	6,915	0.07%
2019/06/04	2	150.50	6.4	149.73	149.50	-4.4	6,928	-0.06%
2019/06/03	4	147.50	13	147.38	148.00	-9	6,907	-0.13%
2019/05/31	3	142.33	1	142.50	142.50	2	6,862	0.03%
2019/05/30	0	0.00	7	142.07	142.50	-7	6,859	-0.10%
2019/05/29	1	138.00	0	0.00	138.50	1	7,035	0.01%
2019/05/28	15.2	140.61	2	140.00	138.00	13.2	7,099	0.19%
2019/05/27	3	139.50	5	141.00	140.00	-2	6,841	-0.03%
2019/05/24	4.1	138.44	4	139.88	140.00	0.1	6,832	0.00%
2019/05/23	7	136.57	7	136.50	136.50	0	6,779	0.00%
2019/05/22	12	140.42	2	141.00	140.50	10	6,709	0.15%
2019/05/21	7	143.14	2	145.00	143.00	5	6,750	0.07%
2019/05/20	2	144.04	5	144.80	145.00	-3	6,728	-0.04%
2019/05/17	5.1	143.69	1	147.50	142.50	4.1	6,712	0.06%
2019/05/16	13	145.77	11	147.59	144.00	2	6,741	0.03%
2019/05/15	1	148.99	0	0.00	147.50	1	6,796	0.02%
2019/05/14	7	146.01	5	149.30	149.00	2	6,880	0.03%
2019/05/13	3	150.17	2	150.00	150.00	1	6,851	0.01%
2019/05/10	7	150.64	1	150.00	150.50	6	6,939	0.09%
2019/05/09	12	152.33	8	150.94	151.00	4	6,955	0.06%
2019/05/08	7	154.14	3	155.17	155.50	4	6,990	0.06%
2019/05/07	0	156.00	2	155.50	155.50	-2	6,969	-0.03%
2019/05/06	15	154.57	0	0.00	153.50	15	7,030	0.21%
2019/05/02	4	158.75	0	0.00	159.50	4	7,058	0.06%
2019/04/30	3	162.50	3	162.50	162.50	0	7,030	0.00%
2019/04/29	0	0.00	3	162.00	162.00	-3	7,102	-0.04%
2019/04/26	0	0.00	0.1	161.00	161.00	-0.1	7,221	0.00%
2019/04/25	0	0.00	2	161.75	162.50	-2	7,395	-0.03%
2019/04/23	0	0.00	25	160.00	160.50	-25	7,710	-0.32%
2019/04/22	0	0.00	1	160.00	160.00	-1	7,772	-0.01%
2019/04/19	5	159.40	1	159.50	159.00	4	7,897	0.05%
2019/04/18	0	0.00	1	161.00	161.00	-1	8,008	-0.01%
2019/04/17	15	161.67	10	162.00	162.00	5	8,229	0.06%
2019/04/16	5	161.00	5	162.00	162.00	0	8,448	0.00%
2019/04/15	12	162.29	11	162.95	162.00	1	8,716	0.01%
2019/04/12	6	163.83	5	166.50	163.00	1	8,829	0.01%
2019/04/11	8	164.13	90	163.50	165.50	-82	8,791	-0.93%
2019/04/10	1	164.50	5	165.60	166.00	-4	8,729	-0.05%
2019/04/09	55	162.78	3	163.67	164.00	52	8,641	0.60%
2019/04/08	2	162.00	17	164.06	165.00	-15	8,634	-0.17%
2019/04/03	1	159.00	5	159.50	160.00	-4	8,495	-0.05%
2019/04/02	7	156.64	7	157.64	157.50	0	8,453	0.00%
2019/04/01	8	156.50	5	159.50	156.00	3	8,408	0.04%
2019/03/29	17	157.74	14.6	158.49	159.00	2.4	8,306	0.03%
2019/03/28	11	159.50	18	159.89	161.50	-7	8,347	-0.08%
2019/03/27	5	161.00	6	162.50	162.50	-1	8,437	-0.01%
2019/03/26	1	160.00	9.1	160.18	162.00	-8.1	8,422	-0.10%
2019/03/25	11.2	156.49	0	0.00	156.00	11.2	8,371	0.13%
2019/03/22	0	0.00	2	160.25	161.50	-2	8,319	-0.02%
2019/03/21	47	159.80	16	159.88	160.50	31	8,304	0.37%
2019/03/20	1	155.00	9	156.06	155.50	-8	8,223	-0.10%
2019/03/19	2	153.00	10	153.25	154.50	-8	8,133	-0.10%
2019/03/18	0	0.00	11	151.36	151.50	-11	8,092	-0.14%
2019/03/15	6	149.08	1.6	149.31	149.00	4.4	8,039	0.05%
2019/03/14	0	0.00	8	149.13	150.00	-8	7,943	-0.10%
2019/03/13	7	147.79	12	147.79	148.00	-5	7,944	-0.06%
2019/03/12	46.1	145.99	11	145.41	144.00	35.1	7,799	0.45%
2019/03/11	0.2	152.00	5	151.00	152.00	-4.8	7,540	-0.06%
2019/03/08	13	150.65	0	0.00	150.50	13	7,599	0.17%
2019/03/06	0	0.00	3	153.33	154.50	-3	7,897	-0.04%
2019/03/05	9	153.11	0	0.00	153.50	9	7,930	0.11%
2019/03/04	5	158.70	5.2	158.53	157.00	-0.2	7,920	0.00%
2019/02/27	0	0.00	1	153.50	153.50	-1	7,718	-0.01%
2019/02/26	1.2	152.92	5	153.10	152.50	-3.8	7,707	-0.05%
2019/02/25	2	154.75	5	155.50	154.00	-3	7,714	-0.04%
2019/02/22	3	154.00	0	0.00	154.00	3	7,763	0.04%
2019/02/21	5	153.80	2	154.25	155.00	3	7,759	0.04%
2019/02/20	6	155.08	8.2	155.35	154.50	-2.2	7,734	-0.03%
2019/02/19	1	151.50	0	0.00	152.50	1	7,654	0.01%
2019/02/18	10	156.00	10	155.00	154.00	0	7,663	0.00%
2019/02/15	1	155.50	9	155.22	155.00	-8	7,685	-0.10%
2019/02/14	6	155.25	9	154.44	154.50	-3	7,670	-0.04%
2019/02/13	6	154.00	6.4	153.94	153.50	-0.4	7,584	0.00%
2019/02/12	0	0.00	4	152.88	153.00	-4	7,515	-0.05%
2019/02/11	10	153.50	12	152.00	151.50	-2	7,536	-0.03%
2019/01/30	3	150.00	11	150.23	151.00	-8	7,521	-0.11%
2019/01/29	4	148.13	4	147.75	149.00	0	7,570	0.00%
2019/01/28	0	0.00	1	152.00	152.00	-1	7,533	-0.01%
2019/01/25	0	0.00	3	154.83	154.00	-3	7,685	-0.04%
2019/01/24	6	152.33	7.1	151.93	152.50	-1.1	7,789	-0.01%
2019/01/23	0	0.00	1	149.00	149.50	-1	8,076	-0.01%
2019/01/22	6	151.00	10	151.55	151.50	-4	8,212	-0.05%
2019/01/21	1	151.00	18	152.14	152.00	-17	8,306	-0.20%
2019/01/18	13	148.50	11	150.32	150.50	2	8,328	0.02%
2019/01/17	11	150.41	17	151.00	150.00	-6	8,329	-0.07%
2019/01/16	2	149.50	1	149.00	149.50	1	8,293	0.01%
2019/01/15	15	149.60	59	147.86	150.00	-44	8,237	-0.53%
2019/01/14	0.1	141.50	1	141.00	142.00	-0.9	8,030	-0.01%
2019/01/11	21	141.93	21	141.48	142.00	0	8,003	0.00%
2019/01/10	0.1	144.00	8.1	144.68	145.00	-8	7,900	-0.10%
2019/01/09	14	143.61	43	144.16	144.50	-29	7,862	-0.37%
2019/01/08	4	140.63	11	140.64	140.50	-7	7,698	-0.09%
2019/01/07	7	135.64	32	136.13	138.00	-25	7,555	-0.33%
2019/01/04	1	128.00	5.1	130.31	131.00	-4.1	7,460	-0.05%
2019/01/03	0	0.00	3.2	129.82	130.00	-3.2	7,520	-0.04%
2019/01/02	2	127.50	0	0.00	127.00	2	7,561	0.03%
2018/12/28	0	0.00	2	129.00	129.50	-2	7,724	-0.03%
2018/12/27	1	126.50	3	128.33	127.50	-2	7,887	-0.03%
2018/12/26	2	126.00	2	127.50	126.00	0	7,971	0.00%
2018/12/25	5	126.30	1	126.00	127.00	4	8,121	0.05%
2018/12/24	1	128.00	1	127.50	128.00	0	8,272	0.00%
2018/12/22	1	127.00	3	127.83	128.50	-2	8,506	-0.02%
2018/12/21	13	129.54	0	0.00	128.00	13	9,013	0.14%
2018/12/20	2	132.75	19.1	133.10	133.00	-17.1	9,149	-0.19%
2018/12/19	5	132.40	11	132.09	132.50	-6	9,063	-0.07%
2018/12/18	7	131.29	8	130.56	132.00	-1	9,055	-0.01%
2018/12/17	2	131.00	2	131.00	131.00	0	9,118	0.00%
2018/12/14	0	0.00	10	130.90	131.50	-10	9,179	-0.11%
2018/12/13	1	130.50	16	130.69	131.00	-15	9,134	-0.16%
2018/12/12	2	128.50	2	129.00	128.50	0	9,064	0.00%
2018/12/11	1	128.50	3	128.50	128.00	-2	9,172	-0.02%
2018/12/10	1	127.00	3	127.00	126.50	-2	9,250	-0.02%
2018/12/06	3	126.17	0	0.00	127.50	3	9,369	0.03%
2018/12/05	0	0.00	4	128.75	129.00	-4	9,360	-0.04%
2018/12/04	3	128.83	5	129.40	130.00	-2	9,435	-0.02%
2018/12/03	14	129.29	3	130.17	130.00	11	9,468	0.12%
2018/11/30	1	127.50	1	128.00	130.00	0	9,397	0.00%
2018/11/29	1	129.50	32	130.05	128.50	-31	9,248	-0.34%
2018/11/28	4.1	128.01	12	128.08	128.00	-7.9	9,158	-0.09%
2018/11/27	2	126.00	15	126.23	126.50	-13	9,194	-0.14%
2018/11/26	9	122.06	4	122.13	122.00	5	9,369	0.05%
2018/11/23	17	119.59	6	119.00	120.00	11	9,678	0.11%
2018/11/22	8	122.69	3	122.50	121.00	5	10,201	0.05%
2018/11/21	13	125.00	3	125.17	125.50	10	10,420	0.10%
2018/11/20	4	125.50	0	0.00	125.50	4	10,316	0.04%
2018/11/19	8	127.81	1	129.00	127.50	7	10,278	0.07%
2018/11/16	1	127.00	9	128.00	128.50	-8	10,284	-0.08%
2018/11/15	9	127.11	6	130.00	127.50	3	10,238	0.03%
2018/11/14	1	128.50	1	129.00	130.00	0	10,159	0.00%
2018/11/13	7	125.64	7	127.43	129.00	0	10,116	0.00%
2018/11/12	1	128.50	6	129.50	128.50	-5	10,074	-0.05%
2018/11/09	6	128.08	1	128.50	128.00	5	10,063	0.05%
2018/11/08	4	130.50	20	130.50	130.00	-16	10,040	-0.16%
2018/11/07	6	129.00	11	129.50	130.00	-5	10,001	-0.05%
2018/11/06	3	127.17	6	126.50	127.50	-3	9,993	-0.03%
2018/11/05	7	129.21	14	129.50	129.00	-7	9,888	-0.07%
2018/11/02	2	129.00	4	129.63	129.00	-2	9,831	-0.02%
2018/11/01	12	130.38	9.4	130.81	130.00	2.6	9,705	0.03%
2018/10/31	12	129.17	16	129.03	130.00	-4	9,490	-0.04%
2018/10/30	14	123.18	33	123.61	125.00	-19	9,097	-0.21%
2018/10/29	12	120.08	4	120.88	119.50	8	8,878	0.09%
2018/10/26	11	121.55	13	121.31	121.50	-2	8,811	-0.02%
2018/10/25	2	120.75	30	120.53	121.50	-28	8,785	-0.32%
2018/10/24	6	120.92	23	121.48	123.00	-17	8,712	-0.20%
2018/10/23	3	120.50	17	120.41	120.00	-14	8,660	-0.16%
2018/10/22	6	121.17	9.1	122.01	122.50	-3.1	8,704	-0.04%
2018/10/19	4	117.88	1	117.50	118.50	3	8,672	0.03%
2018/10/18	7	118.50	7	118.43	119.50	0	8,657	0.00%
2018/10/17	12.1	119.12	5	119.30	117.00	7.1	8,641	0.08%
2018/10/16	2	118.50	2	118.50	119.00	0	8,558	0.00%
2018/10/15	16	118.13	4	118.00	117.00	12	8,498	0.14%
2018/10/12	10	116.55	15	117.63	118.50	-5	8,417	-0.06%
2018/10/11	19	110.66	6	110.83	111.50	13	8,264	0.16%
2018/10/09	7	117.07	14	117.18	117.50	-7	8,067	-0.09%
2018/10/08	13	115.46	1	116.00	114.50	12	8,002	0.15%
2018/10/05	13	118.58	5	118.50	118.50	8	7,868	0.10%
2018/10/04	5	123.20	5	124.60	123.50	0	7,750	0.00%
2018/10/03	7	124.93	6	125.42	125.00	1	7,668	0.01%
2018/10/02	11	126.77	5.1	127.12	128.00	5.9	7,578	0.08%
2018/10/01	21	131.45	28	130.98	129.50	-7	7,478	-0.09%
2018/09/28	29	129.66	58.6	129.80	131.00	-29.6	7,307	-0.41%
2018/09/27	10	125.95	29	125.52	125.50	-19	6,958	-0.27%
2018/09/26	1	120.00	1	119.50	119.50	0	6,730	0.00%
2018/09/25	0	0.00	5	120.80	120.00	-5	6,701	-0.07%
2018/09/21	8	120.75	4	120.50	119.00	4	6,672	0.06%
2018/09/20	0	0.00	8	120.50	120.00	-8	6,626	-0.12%
2018/09/18	7	119.14	5	120.40	120.00	2	6,572	0.03%
2018/09/17	2	118.50	7	119.57	120.00	-5	6,529	-0.08%
2018/09/14	3	116.50	0	0.00	116.50	3	6,406	0.05%
2018/09/13	3	116.17	1	116.50	116.00	2	6,389	0.03%
2018/09/12	3	116.33	2	116.75	116.50	1	6,347	0.02%
2018/09/11	5	119.20	2	119.25	118.50	3	6,300	0.05%
2018/09/10	5	117.30	18	118.06	119.50	-13	6,288	-0.21%
2018/09/07	2.2	120.05	5.4	119.67	120.50	-3.2	6,297	-0.05%
2018/09/06	6	120.67	2	121.00	121.50	4	6,211	0.06%
2018/09/05	6.2	122.73	3	124.50	122.00	3.2	6,193	0.05%
2018/09/04	3.2	124.16	11	124.00	124.00	-7.8	6,157	-0.13%
2018/09/03	13	122.15	6	121.83	121.50	7	6,137	0.11%
2018/08/31	20	121.35	27.5	121.99	123.00	-7.5	6,083	-0.12%
2018/08/30	24	121.65	47	120.82	121.00	-23	5,859	-0.39%
2018/08/29	29	116.98	41	118.50	118.50	-12	5,525	-0.22%
2018/08/28	12	110.46	37	110.31	112.00	-25	4,938	-0.51%
2018/08/24	2	104.00	0	0.00	104.50	2	4,706	0.04%
2018/08/23	7	106.43	2.1	106.57	106.50	4.9	4,798	0.10%
2018/08/22	3	105.50	0	0.00	106.00	3	4,803	0.06%
2018/08/21	0	0.00	2	106.00	105.50	-2	4,773	-0.04%
2018/08/20	2	105.25	6	105.92	105.00	-4	4,785	-0.08%
2018/08/17	5	104.30	4	104.88	105.00	1	4,808	0.02%
2018/08/16	12	103.29	1	104.50	103.00	11	4,784	0.23%
2018/08/15	1	106.00	10	105.95	105.50	-9	4,796	-0.19%
2018/08/14	3	106.33	3	106.50	106.50	0	4,780	0.00%
2018/08/13	3.5	105.57	13	105.42	105.00	-9.5	4,806	-0.20%
2018/08/10	11	106.59	1	106.00	106.00	10	4,780	0.21%
2018/08/09	6	108.33	0	0.00	108.00	6	4,758	0.13%
2018/08/08	0	109.50	15	108.77	109.50	-15	4,738	-0.32%
2018/08/07	10	107.50	0	0.00	108.00	10	4,754	0.21%
2018/08/06	1	108.00	0	107.50	107.00	1	4,773	0.02%
2018/08/03	12	107.29	17.2	108.01	108.00	-5.2	4,818	-0.11%
2018/08/02	7	106.79	2	107.00	106.50	5	4,838	0.10%
2018/08/01	1	107.50	5	107.20	107.50	-4	4,820	-0.08%
2018/07/31	1	105.00	1	106.50	106.50	0	4,848	0.00%
2018/07/30	12.1	105.38	2	105.50	104.50	10.1	4,968	0.20%
2018/07/27	7	107.21	11	106.91	108.00	-4	4,951	-0.08%
2018/07/26	0	0.00	3	104.83	104.50	-3	5,047	-0.06%
2018/07/25	1	104.00	6	104.50	103.50	-5	5,140	-0.10%
2018/07/24	8	103.75	7	104.14	104.50	1	5,268	0.02%
2018/07/23	0	0.00	21	104.00	104.00	-21	5,378	-0.39%
2018/07/19	6	103.42	0	0.00	103.00	6	5,549	0.11%
2018/07/18	2	104.25	5	104.90	105.00	-3	5,671	-0.05%
2018/07/17	12.2	102.53	0	0.00	102.00	12.2	5,749	0.21%
2018/07/16	7	104.36	0	0.00	104.00	7	5,822	0.12%
2018/07/13	0	0.00	7	104.71	105.00	-7	5,909	-0.12%
2018/07/12	1	101.50	1	101.50	101.50	0	5,945	0.00%
2018/07/11	3	101.50	1	102.50	102.50	2	5,949	0.03%
2018/07/10	1.5	103.00	3	102.50	102.50	-1.5	5,980	-0.03%
2018/07/09	6	101.92	11	101.91	102.00	-5	6,078	-0.08%
2018/07/06	3	99.37	5	99.44	99.20	-2	6,187	-0.03%
2018/07/05	30	99.16	5	98.62	98.90	25	6,144	0.41%
2018/07/04	10	101.55	1	103.00	101.50	9	6,001	0.15%
2018/07/03	1	104.00	2	104.50	104.00	-1	5,982	-0.02%
2018/07/02	17	105.47	0	0.00	104.50	17	5,999	0.28%
2018/06/29	6	107.50	1	109.00	109.50	5	5,980	0.08%
2018/06/28	8	107.50	0	0.00	107.00	8	5,902	0.14%
2018/06/27	6	107.75	4	107.50	107.50	2	5,882	0.03%
2018/06/26	5	108.90	1	107.50	108.00	4	5,854	0.07%
2018/06/25	1	110.50	1	110.00	110.00	0	5,815	0.00%
2018/06/22	2	110.00	2	110.50	110.50	0	5,854	0.00%
2018/06/21	3	111.17	0	0.00	110.50	3	5,847	0.05%
2018/06/20	1	111.50	2	111.25	111.00	-1	5,962	-0.02%
2018/06/19	26	110.85	0	0.00	110.50	26	6,028	0.43%
2018/06/15	4	113.38	1	113.50	113.50	3	6,015	0.05%
2018/06/14	5	115.10	0	0.00	114.00	5	6,025	0.08%
2018/06/13	1	116.00	5	117.00	117.00	-4	6,070	-0.07%
2018/06/12	1	115.50	0	0.00	115.00	1	6,134	0.02%
2018/06/11	6	116.58	6	116.50	116.50	0	6,112	0.00%
2018/06/08	0	0.00	2	113.50	113.50	-2	6,015	-0.03%
2018/06/07	1	114.00	2	113.75	113.50	-1	5,962	-0.02%
2018/06/06	4	113.38	2	113.00	113.00	2	6,038	0.03%
2018/06/05	7	112.64	0	0.00	112.00	7	6,142	0.11%
2018/06/04	0	0.00	2	113.50	114.50	-2	6,145	-0.03%
2018/06/01	1	113.50	4	114.25	114.50	-3	6,148	-0.05%
2018/05/31	6	111.92	12	111.96	111.00	-6	6,123	-0.10%
2018/05/30	5	112.00	0	0.00	112.00	5	6,035	0.08%
2018/05/29	2	113.75	2	114.25	114.50	0	6,049	0.00%
2018/05/28	6	113.67	0	0.00	113.50	6	6,090	0.10%
2018/05/25	10	115.00	7	114.07	115.00	3	6,139	0.05%
2018/05/24	1.1	112.52	2	112.25	112.50	-1	6,122	-0.02%
2018/05/23	3.1	112.84	11	112.95	112.50	-7.9	6,122	-0.13%
2018/05/22	15	115.70	0	0.00	114.50	15	6,103	0.25%
2018/05/21	0	0.00	11	116.91	117.50	-11	6,146	-0.18%
2018/05/18	0	0.00	3	114.50	114.00	-3	6,069	-0.05%
2018/05/17	1.1	115.43	0	0.00	113.50	1.1	6,104	0.02%
2018/05/16	4	115.13	0	0.00	115.50	4	6,090	0.07%
2018/05/15	1.1	116.00	2	116.50	115.00	-0.9	6,121	-0.01%
2018/05/14	4.2	115.04	7	115.14	115.50	-2.8	6,168	-0.05%
2018/05/11	8	114.75	0	0.00	114.00	8	6,146	0.13%
2018/05/10	2	113.50	13	114.85	115.00	-11	6,092	-0.18%
2018/05/09	2	114.00	15	113.23	113.00	-13	6,041	-0.22%
2018/05/08	8	114.63	10	114.65	114.50	-2	6,026	-0.03%
2018/05/07	12	111.63	19	111.79	112.00	-7	5,916	-0.12%
2018/05/04	12	104.71	14	105.11	107.00	-2	5,781	-0.03%
2018/05/03	26	104.65	6	104.58	104.00	20	5,706	0.35%
2018/05/02	4	108.75	3	109.33	108.00	1	5,589	0.02%
2018/04/30	24	108.21	3	107.83	108.00	21	5,522	0.38%
2018/04/27	8	110.25	4	109.88	110.00	4	5,526	0.07%
2018/04/26	21	111.07	3	109.67	110.00	18	5,608	0.32%
2018/04/25	6.5	111.27	2	112.00	111.50	4.5	5,573	0.08%
2018/04/24	11	109.96	3	110.00	111.50	8	5,640	0.14%
2018/04/23	23.1	115.69	3	115.50	114.50	20.1	5,572	0.36%
2018/04/20	6	118.58	7	118.14	119.00	-1	5,540	-0.02%
2018/04/19	11.1	119.77	1	120.50	120.00	10.1	5,458	0.19%
2018/04/18	11	118.77	6	119.17	120.00	5	5,417	0.09%
2018/04/17	19.1	120.34	2	120.00	120.00	17.1	5,419	0.32%
2018/04/16	5	121.40	5	121.50	121.50	0	5,386	0.00%
2018/04/13	43	121.04	8	120.63	120.50	35	5,338	0.66%
2018/04/12	28.1	124.14	3	123.33	123.50	25.1	5,212	0.48%
2018/04/11	9	127.11	1	127.50	126.50	8	5,060	0.16%
2018/04/09	3	127.33	5	127.60	127.50	-2	5,109	-0.04%
2018/04/03	10.1	128.01	5	128.00	128.00	5.1	5,119	0.10%
2018/04/02	2	131.25	3	131.00	130.00	-1	5,126	-0.02%
2018/03/31	12	130.50	9	130.83	130.50	3	5,146	0.06%
2018/03/30	4	130.13	2	130.00	130.00	2	5,152	0.04%
2018/03/29	4	128.88	3	129.00	130.00	1	5,147	0.02%
2018/03/28	6.1	129.16	1	128.50	128.50	5.1	5,137	0.10%
2018/03/27	9	130.00	9	130.44	131.50	0	5,139	0.00%
2018/03/26	10.4	126.51	15	126.60	127.00	-4.6	5,070	-0.09%
2018/03/23	26.1	127.95	12	127.67	128.00	14.1	4,954	0.28%
2018/03/22	13	131.19	6	131.00	130.00	7	4,823	0.15%
2018/03/21	2	132.25	2	133.00	132.50	0	4,751	0.00%
2018/03/20	18.2	132.26	1	132.00	132.00	17.2	4,792	0.36%
2018/03/19	11	134.77	1	134.50	134.50	10	4,704	0.21%
2018/03/16	4	136.00	0	0.00	136.00	4	4,649	0.09%
2018/03/13	1.1	136.14	2	136.50	137.00	-0.9	4,595	-0.02%
2018/03/12	7	135.79	4	136.00	135.50	3	4,581	0.07%
2018/03/09	14.2	135.45	5	135.50	135.50	9.2	4,492	0.20%
2018/03/08	1	137.00	0	0.00	137.00	1	4,425	0.02%
2018/03/07	5.1	137.30	0	0.00	137.00	5.1	4,389	0.12%
2018/03/06	0	0.00	0.1	141.00	140.00	-0.1	4,380	0.00%
2018/03/05	2	138.50	2	138.75	138.50	0	4,454	0.00%
2018/03/02	4	137.88	6	138.50	138.00	-2	4,494	-0.04%
2018/03/01	1	137.00	6	138.92	139.50	-5	4,601	-0.11%
2018/02/27	4	139.50	0	0.00	139.00	4	4,674	0.09%
2018/02/26	4	139.63	5	139.50	139.50	-1	4,733	-0.02%
2018/02/23	2	138.00	2	137.75	138.00	0	4,763	0.00%
2018/02/22	1	136.50	0	0.00	137.50	1	4,908	0.02%
2018/02/21	2	137.00	0	0.00	137.50	2	4,918	0.04%
2018/02/12	4	135.38	0	0.00	135.00	4	4,873	0.08%
2018/02/09	7.1	133.18	6	133.25	134.50	1.1	4,935	0.02%
2018/02/08	10	137.30	0	0.00	137.00	10	4,890	0.20%
2018/02/07	12	138.13	2	138.00	137.00	10	4,959	0.20%
2018/02/06	15.1	137.67	12	139.71	138.50	3.1	4,932	0.06%
2018/02/05	1	143.50	3	144.17	145.00	-2	4,842	-0.04%
2018/02/01	1	147.00	0	0.00	147.00	1	4,923	0.02%
2018/01/31	1	146.50	2	146.00	147.00	-1	5,023	-0.02%
2018/01/30	0	0.00	2	146.50	146.00	-2	5,010	-0.04%
2018/01/29	9	145.67	7	147.21	146.50	2	5,007	0.04%
2018/01/26	3	146.50	1	147.00	147.50	2	4,981	0.04%
2018/01/25	2	148.50	1	149.00	147.50	1	5,045	0.02%
2018/01/24	0	0.00	18	147.47	148.00	-18	5,101	-0.35%
2018/01/23	20	147.20	26	148.42	147.50	-6	5,113	-0.12%
2018/01/22	6	146.42	25	147.60	149.00	-19	4,988	-0.38%
2018/01/19	1.1	144.00	2.1	144.00	144.50	-1	4,846	-0.02%
2018/01/18	4	142.13	17	141.82	143.00	-13	4,788	-0.27%
2018/01/17	3	139.00	2	139.25	139.00	1	4,719	0.02%
2018/01/16	1	138.00	11	139.41	140.00	-10	4,687	-0.21%
2018/01/15	5	137.50	6	137.08	137.00	-1	4,663	-0.02%
2018/01/12	14	136.18	1	136.50	136.50	13	4,699	0.28%
2018/01/11	7	136.79	2	136.50	136.50	5	4,674	0.11%
2018/01/09	1	139.50	1	140.00	140.00	0	4,728	0.00%
2018/01/08	7	140.64	0	0.00	140.50	7	4,941	0.14%
2018/01/05	0	0.00	1	140.00	140.50	-1	5,034	-0.02%
2018/01/04	4	139.13	2	138.50	139.00	2	5,129	0.04%
2018/01/03	7	139.00	1	139.00	139.00	6	5,157	0.12%
2018/01/02	4	141.25	1	142.50	141.00	3	5,128	0.06%