國巨 (2327)-玉山-台中券商分點個股進出

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

國巨

(2327)

可現股當沖

股價
525
漲跌
▲5
漲幅
+0.96%
成交量
4,385張
產業
上市電子零組件類股
1896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

國巨 (2327)籌碼相關－玉山-台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

玉山-台中券商分點個股進出
玉山-台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
2024/12/03	0	0.00	0.1	534.98	525.00	-0.1	2,554	0.00%
2024/12/02	1.1	526.00	0	525.00	520.00	1	2,508	0.04%
2024/11/29	0.2	516.33	0	0.00	514.00	0.2	2,487	0.01%
2024/11/28	0.3	511.54	3	508.33	508.00	-2.7	2,485	-0.11%
2024/11/27	1.3	528.14	0	0.00	521.00	1.3	2,427	0.06%
2024/11/26	0.2	543.24	0	0.00	535.00	0.2	2,416	0.01%
2024/11/25	0.1	542.94	0	0.00	539.00	0.1	2,420	0.00%
2024/11/22	1	538.01	0.3	540.00	537.00	0.7	2,426	0.03%
2024/11/21	0	0.00	0	533.00	534.00	0	2,434	0.00%
2024/11/20	0.3	529.71	0	0.00	526.00	0.3	2,440	0.01%
2024/11/19	1.2	535.73	0	0.00	535.00	1.2	2,441	0.05%
2024/11/18	0.3	531.54	1	528.00	530.00	-0.7	2,446	-0.03%
2024/11/15	0.9	534.44	0	538.00	533.00	0.9	2,444	0.04%
2024/11/14	0.5	540.54	0	0.00	534.00	0.5	2,453	0.02%
2024/11/13	1	552.02	0.2	552.63	551.00	0.8	2,478	0.03%
2024/11/12	2.4	548.64	0	549.00	545.00	2.4	2,489	0.10%
2024/11/11	0.1	556.77	0	0.00	557.00	0.1	2,477	0.00%
2024/11/08	0.2	558.24	0	0.00	548.00	0.2	2,477	0.01%
2024/11/07	1.4	546.80	0.1	550.55	551.00	1.3	2,473	0.05%
2024/11/06	0.2	533.97	1.1	534.00	534.00	-0.9	2,465	-0.04%
2024/11/05	0.3	540.05	4	540.00	538.00	-3.7	2,455	-0.15%
2024/11/04	0.7	548.05	1	543.02	543.00	-0.3	2,502	-0.01%
2024/11/01	4.5	536.81	0	543.00	545.00	4.5	2,541	0.18%
2024/10/30	8.6	562.23	2.2	564.09	558.00	6.4	2,536	0.25%
2024/10/29	4.7	593.67	1	595.00	591.00	3.7	2,439	0.15%
2024/10/25	0	612.89	0	0.00	615.00	0	2,497	0.00%
2024/10/24	1	610.00	0	0.00	610.00	1	2,529	0.04%
2024/10/23	0.2	611.32	7.1	611.44	614.00	-7	2,571	-0.27%
2024/10/22	1.1	620.05	0	623.00	620.00	1.1	2,568	0.04%
2024/10/21	0	625.50	0	0.00	628.00	0	2,584	0.00%
2024/10/18	0	622.00	1	626.00	624.00	-1	2,619	-0.04%
2024/10/17	0	617.00	0.1	616.00	619.00	-0.1	2,623	0.00%
2024/10/16	1.1	613.67	0	0.00	621.00	1.1	2,633	0.04%
2024/10/15	1	624.93	5	624.19	625.00	-4	2,708	-0.15%
2024/10/14	0.5	616.96	0.5	611.80	618.00	0	2,706	0.00%
2024/10/11	1.3	602.36	6.5	604.55	604.00	-5.2	2,736	-0.19%
2024/10/09	2.2	618.85	3.2	614.81	611.00	-1	2,780	-0.04%
2024/10/08	10.1	615.60	4	617.00	613.00	6.1	2,790	0.22%
2024/10/07	1	624.00	2	617.05	624.00	-1	2,799	-0.04%
2024/10/04	4.1	608.28	7	607.00	607.00	-2.9	2,796	-0.10%
2024/10/01	8.4	618.05	0	621.00	620.00	8.4	2,786	0.30%
2024/09/30	3.4	624.54	4.3	625.79	623.00	-0.9	2,808	-0.03%
2024/09/27	20.2	639.20	0.2	638.00	635.00	20	2,826	0.71%
2024/09/26	6.2	658.21	6.3	654.29	652.00	-0.1	2,783	0.00%
2024/09/25	5.2	636.37	2.8	639.78	645.00	2.4	2,759	0.09%
2024/09/24	0	0.00	0.1	612.01	623.00	-0.1	2,720	0.00%
2024/09/23	10.1	612.00	1.3	610.21	613.00	8.8	2,761	0.32%
2024/09/20	3.3	607.92	0	604.67	604.00	3.3	2,810	0.12%
2024/09/19	1.2	602.05	0.3	604.73	609.00	1	2,841	0.03%
2024/09/18	1.1	608.98	0.2	610.00	604.00	0.8	2,882	0.03%
2024/09/16	0.4	611.86	0	0.00	615.00	0.4	2,982	0.01%
2024/09/13	2	611.44	2	604.00	606.00	0	2,983	0.00%
2024/09/12	2	602.50	2.1	605.90	603.00	-0.1	3,001	0.00%
2024/09/11	0.2	574.57	0.1	571.15	573.00	0.1	2,989	0.00%
2024/09/10	1.6	579.44	0.2	583.37	577.00	1.3	2,985	0.04%
2024/09/09	5.2	594.53	1.2	596.52	593.00	4	3,013	0.13%
2024/09/06	1.2	607.00	0.1	606.00	607.00	1.1	2,993	0.04%
2024/09/05	1.3	614.66	2.1	607.66	606.00	-0.7	2,994	-0.02%
2024/09/04	2.5	610.21	0	0.00	608.00	2.5	2,999	0.08%
2024/09/03	1.4	644.46	0.1	648.58	642.00	1.3	2,995	0.04%
2024/09/02	0.2	656.58	2	658.00	655.00	-1.8	3,001	-0.06%
2024/08/30	1.5	659.61	1	661.00	657.00	0.5	3,019	0.01%
2024/08/29	1.1	657.18	0	0.00	657.00	1.1	3,016	0.04%
2024/08/28	1	653.00	0	653.00	654.00	1	3,026	0.03%
2024/08/27	1.3	652.10	0	0.00	653.00	1.3	3,092	0.04%
2024/08/26	2.3	655.79	2.4	660.11	655.00	-0.1	3,098	0.00%
2024/08/23	0.7	646.56	4	641.71	648.00	-3.3	3,089	-0.11%
2024/08/22	0.5	640.90	0	0.00	641.00	0.5	3,089	0.02%
2024/08/21	6.9	640.18	1	634.00	635.00	5.9	3,121	0.19%
2024/08/20	3.5	643.97	1	646.00	646.00	2.5	3,118	0.08%
2024/08/19	2.7	635.43	3	635.00	633.00	-0.3	3,112	-0.01%
2024/08/16	1.6	630.78	2.1	639.76	631.00	-0.5	3,111	-0.02%
2024/08/15	8.8	629.91	1	631.02	622.00	7.8	3,092	0.25%
2024/08/14	0.2	747.64	3.4	753.69	745.00	-3.2	3,046	-0.11%
2024/08/13	2.1	734.05	0	735.00	738.00	2	3,028	0.07%
2024/08/12	5.1	737.04	1.3	732.66	733.00	3.8	3,039	0.13%
2024/08/09	0.1	738.00	2.7	740.13	727.00	-2.6	3,045	-0.09%
2024/08/08	1.1	705.43	0	0.00	701.00	1.1	3,020	0.03%
2024/08/07	3.1	681.03	3.1	696.75	702.00	0	3,001	0.00%
2024/08/06	3.3	678.29	14	661.57	677.00	-10.7	3,014	-0.36%
2024/08/05	3.9	675.74	0.1	670.39	669.00	3.8	2,986	0.13%
2024/08/02	3.5	764.88	1.9	751.50	743.00	1.6	2,966	0.05%
2024/08/01	2.6	784.92	2.3	787.83	786.00	0.2	2,960	0.01%
2024/07/31	4	766.06	4.2	782.82	792.00	-0.2	2,961	-0.01%
2024/07/30	0.6	717.12	0	727.09	730.00	0.5	3,024	0.02%
2024/07/29	1.2	712.39	1	719.00	720.00	0.2	3,019	0.01%
2024/07/26	1.4	717.23	0	0.00	727.00	1.4	3,009	0.05%
2024/07/23	0	751.00	0	0.00	755.00	0	3,011	0.00%
2024/07/22	1.1	754.65	20.4	752.30	742.00	-19.3	2,999	-0.64%
2024/07/19	4.8	775.89	1.1	777.41	766.00	3.7	2,974	0.13%
2024/07/18	4.2	792.61	4.1	789.27	795.00	0.1	2,969	0.00%
2024/07/17	3.1	798.35	2.2	801.64	798.00	0.9	2,971	0.03%
2024/07/16	5	800.60	6.2	809.39	804.00	-1.2	3,010	-0.04%
2024/07/15	3.2	762.77	5	768.00	772.00	-1.8	2,958	-0.06%
2024/07/12	8.2	775.83	1.2	773.50	770.00	7	2,960	0.24%
2024/07/11	1.1	794.80	7	791.61	797.00	-5.9	2,928	-0.20%
2024/07/10	0	751.28	0	747.50	764.00	0	2,881	0.00%
2024/07/09	0.2	750.19	0	750.20	745.00	0.2	2,899	0.01%
2024/07/08	0.3	752.40	1	757.00	755.00	-0.7	2,903	-0.03%
2024/07/05	3	754.66	1.3	755.69	754.00	1.7	2,926	0.06%
2024/07/04	0	752.00	0.1	745.82	753.00	-0.1	2,929	0.00%
2024/07/03	4.1	737.04	5.2	730.24	731.00	-1.1	2,920	-0.04%
2024/07/02	6.2	721.61	2.5	715.86	717.00	3.7	2,916	0.13%
2024/07/01	0.6	724.41	2.8	723.57	724.00	-2.2	2,923	-0.07%
2024/06/28	1.2	735.40	0.3	740.49	730.00	0.8	2,927	0.03%
2024/06/27	6.1	736.69	0	0.00	742.00	6.1	3,027	0.20%
2024/06/26	1	763.00	2.9	758.32	763.00	-1.9	2,986	-0.06%
2024/06/25	1	766.53	7.2	760.68	756.00	-6.1	2,969	-0.21%
2024/06/24	14.2	767.46	12.2	760.23	759.00	2	2,915	0.07%
2024/06/21	5.2	752.96	12.4	745.34	759.00	-7.2	2,880	-0.25%
2024/06/20	1.8	713.92	1.2	713.13	715.00	0.6	2,801	0.02%
2024/06/19	2.3	713.86	4.6	716.27	717.00	-2.3	2,817	-0.08%
2024/06/18	1.1	708.31	4	713.25	712.00	-2.9	2,839	-0.10%
2024/06/17	0.9	700.94	7.8	703.59	705.00	-7	2,826	-0.25%
2024/06/14	0.2	690.33	13.1	694.61	696.00	-12.9	2,819	-0.46%
2024/06/13	1.1	674.17	2	677.99	678.00	-0.9	2,780	-0.03%
2024/06/12	10.1	665.78	0	0.00	668.00	10.1	2,785	0.36%
2024/06/11	1.2	669.97	0	0.00	666.00	1.2	2,800	0.04%
2024/06/07	2.2	683.14	4.1	688.15	678.00	-1.9	2,825	-0.07%
2024/06/06	0	672.00	0.3	674.00	674.00	-0.3	2,815	-0.01%
2024/06/05	0	673.67	1.1	679.64	671.00	-1	2,804	-0.04%
2024/06/04	2.2	674.59	0.3	669.00	671.00	2	2,847	0.07%
2024/06/03	2	676.96	5	674.00	677.00	-3	2,841	-0.10%
2024/05/31	2.1	683.40	5.2	679.31	662.00	-3.1	2,834	-0.11%
2024/05/30	1.6	655.57	1.2	658.63	657.00	0.4	2,778	0.01%
2024/05/29	2.1	668.49	7.1	671.83	668.00	-5	2,791	-0.18%
2024/05/28	1.3	670.32	0	668.00	669.00	1.3	2,854	0.05%
2024/05/27	0	0.00	3.2	665.15	667.00	-3.2	2,880	-0.11%
2024/05/24	0	0.00	0.2	643.50	651.00	-0.2	2,838	-0.01%
2024/05/23	1	643.84	0.1	637.00	638.00	1	2,811	0.03%
2024/05/22	1.1	639.45	1	636.00	636.00	0.1	2,821	0.00%
2024/05/21	2.2	628.14	1	629.94	630.00	1.2	2,814	0.04%
2024/05/20	11.5	632.55	0	633.00	634.00	11.4	2,812	0.41%
2024/05/17	2.1	640.96	0	0.00	640.00	2.1	2,801	0.08%
2024/05/16	0.1	644.55	0.5	641.38	645.00	-0.4	2,800	-0.01%
2024/05/15	7.1	633.58	1.8	635.00	630.00	5.3	2,808	0.19%
2024/05/14	1.4	635.29	0	0.00	634.00	1.4	2,817	0.05%
2024/05/13	2.2	636.45	0.1	637.75	636.00	2.1	2,813	0.08%
2024/05/10	1.3	637.51	1.2	636.97	635.00	0.1	2,809	0.00%
2024/05/09	1.2	652.04	0.4	650.50	648.00	0.8	2,781	0.03%
2024/05/08	2	662.96	1.2	664.17	662.00	0.8	2,748	0.03%
2024/05/07	2.3	655.72	2.1	650.95	658.00	0.2	2,729	0.01%
2024/05/06	3.3	655.58	8	658.87	659.00	-4.7	2,689	-0.17%
2024/05/03	4.4	670.45	42.3	664.19	655.00	-37.9	2,641	-1.43%
2024/05/02	20.1	625.00	1.2	626.68	625.00	18.9	2,467	0.76%
2024/04/30	2.3	629.07	2.2	626.64	625.00	0.1	2,463	0.00%
2024/04/29	1.1	627.89	4.3	630.29	631.00	-3.2	2,447	-0.13%
2024/04/26	0.2	615.73	3	618.80	615.00	-2.8	2,409	-0.12%
2024/04/25	0.1	615.03	3.2	618.60	615.00	-3.1	2,414	-0.13%
2024/04/24	2	619.45	4.4	616.68	624.00	-2.4	2,408	-0.10%
2024/04/23	2.2	606.30	8	609.00	607.00	-5.8	2,442	-0.24%
2024/04/22	4.2	599.96	7	602.15	599.00	-2.8	2,430	-0.11%
2024/04/19	5.4	593.09	1	600.00	588.00	4.4	2,393	0.18%
2024/04/18	0.1	590.33	0	592.00	593.00	0.1	2,348	0.00%
2024/04/17	1.1	591.12	0	590.00	593.00	1.1	2,342	0.05%
2024/04/16	6.4	586.98	2.3	590.37	585.00	4.1	2,348	0.17%
2024/04/15	2.1	603.11	1.6	603.49	602.00	0.5	2,322	0.02%
2024/04/12	0	0.00	2	620.00	618.00	-2	2,286	-0.09%
2024/04/11	6.4	611.81	0	0.00	609.00	6.4	2,256	0.28%
2024/04/10	0.1	620.50	2	623.97	621.00	-1.9	2,230	-0.09%
2024/04/09	0.2	616.99	2	621.93	615.00	-1.9	2,228	-0.08%
2024/04/08	10.1	620.29	2.2	622.54	617.00	7.9	2,225	0.36%
2024/04/03	5.1	618.94	3	619.00	614.00	2.1	2,189	0.10%
2024/04/02	2.3	617.27	1.1	616.83	616.00	1.2	2,171	0.05%
2024/04/01	1.1	624.86	8.3	617.16	622.00	-7.2	2,135	-0.33%
2024/03/29	1.8	592.67	0.6	594.06	591.00	1.2	2,016	0.06%
2024/03/28	0	0.00	6	587.34	594.00	-6	2,012	-0.30%
2024/03/27	0.1	576.00	0	0.00	581.00	0.1	2,001	0.00%
2024/03/26	3	575.34	0	587.00	577.00	3	2,007	0.15%
2024/03/25	2	585.01	1	596.00	582.00	1	1,987	0.05%
2024/03/22	1	575.13	1	583.00	588.00	0	1,970	0.00%
2024/03/21	1	573.00	2.1	582.02	585.00	-1	1,958	-0.05%
2024/03/20	1.1	577.17	5	580.38	579.00	-4	1,938	-0.21%
2024/03/19	1.1	576.28	0	0.00	578.00	1.1	2,018	0.05%
2024/03/18	1.2	588.35	1	585.00	586.00	0.2	2,040	0.01%
2024/03/14	1.1	580.91	0.1	583.00	584.00	1	2,123	0.05%
2024/03/13	0	583.00	5	582.02	583.00	-5	2,121	-0.24%
2024/03/12	1.2	574.19	2	570.03	578.00	-0.8	2,092	-0.04%
2024/03/11	3.3	563.82	0	0.00	566.00	3.3	2,078	0.16%
2024/03/08	1	566.97	3	566.00	565.00	-2	2,087	-0.10%
2024/03/07	0.1	555.90	0	0.00	556.00	0.1	2,034	0.00%
2024/03/06	0.1	555.00	0	556.00	556.00	0	2,040	0.00%
2024/03/05	3.1	551.39	5.4	550.81	549.00	-2.2	2,074	-0.11%
2024/03/04	0.3	559.66	1.2	562.45	556.00	-0.9	2,094	-0.04%
2024/03/01	5.4	566.74	1.2	566.32	563.00	4.2	2,148	0.19%
2024/02/29	4	553.75	3	551.33	558.00	1	2,085	0.05%
2024/02/27	1.2	541.94	0	0.00	539.00	1.2	2,137	0.06%
2024/02/26	0	0.00	1	546.00	547.00	-1	2,124	-0.05%
2024/02/23	2.3	544.82	0	0.00	541.00	2.3	2,119	0.11%
2024/02/22	0.2	554.34	1.2	555.85	552.00	-1.1	2,101	-0.05%
2024/02/21	0.1	556.02	0	0.00	556.00	0.1	2,096	0.00%
2024/02/20	2	552.00	0	0.00	554.00	2	2,090	0.10%
2024/02/19	0	545.25	1.2	543.29	551.00	-1.2	2,097	-0.06%
2024/02/16	2.1	543.46	0	0.00	543.00	2.1	2,094	0.10%
2024/02/15	0.5	548.70	0	0.00	551.00	0.5	2,067	0.03%
2024/02/05	3.1	547.78	2	549.00	550.00	1.1	2,061	0.05%
2024/02/02	1	556.94	0	0.00	555.00	1	2,047	0.05%
2024/02/01	0	552.00	2	551.00	552.00	-2	2,039	-0.10%
2024/01/31	0	555.00	2	551.00	552.00	-2	2,025	-0.10%
2024/01/30	1.1	550.20	0	0.00	550.00	1.1	2,035	0.05%
2024/01/29	0	557.14	0	0.00	558.00	0	2,030	0.00%
2024/01/26	1.1	551.25	1.1	554.05	552.00	0.1	2,033	0.00%
2024/01/25	0	556.67	0	0.00	556.00	0	2,054	0.00%
2024/01/24	2.6	557.28	0	0.00	553.00	2.6	2,098	0.12%
2024/01/23	1	559.00	1.1	561.90	560.00	-0.1	2,114	0.00%
2024/01/22	1	559.98	1	553.00	556.00	0	2,117	0.00%
2024/01/19	1	561.00	0.1	560.00	564.00	1	2,127	0.04%
2024/01/18	1.2	562.83	0	562.00	557.00	1.2	2,132	0.06%
2024/01/17	2	572.44	1	572.02	559.00	1	2,125	0.05%
2024/01/16	1.9	564.63	0	0.00	564.00	1.9	2,054	0.09%
2024/01/15	0.1	575.00	0	571.50	576.00	0.1	2,039	0.00%
2024/01/12	0	561.00	1	559.00	560.00	-1	2,035	-0.05%
2024/01/11	3.1	553.69	0	0.00	554.00	3.1	2,046	0.15%
2024/01/10	1	555.08	0	556.00	555.00	1	2,064	0.05%
2024/01/09	1	567.98	1	567.00	565.00	0	2,090	0.00%
2024/01/08	5	578.19	0	579.00	572.00	5	2,080	0.24%
2024/01/05	2	575.50	0	0.00	572.00	2	2,086	0.10%
2024/01/04	0	579.00	0	588.00	577.00	0	2,125	0.00%
2024/01/03	1	576.16	0	578.00	578.00	1	2,127	0.05%
2024/01/02	2	589.60	0.1	593.00	587.00	2	2,110	0.09%
2023/12/29	1	593.04	0	0.00	597.00	1	2,097	0.05%
2023/12/28	1	594.01	3.7	601.70	597.00	-2.6	2,110	-0.13%
2023/12/27	1	601.00	0	605.00	601.00	1	2,114	0.05%
2023/12/26	0	0.00	0	601.00	600.00	0	2,124	0.00%
2023/12/25	0.1	594.89	0.1	595.00	594.00	0	2,137	0.00%
2023/12/22	7.1	599.52	2.1	595.95	596.00	5.1	2,130	0.24%
2023/12/21	4	607.00	0	607.00	607.00	4	2,113	0.19%
2023/12/20	3.1	615.29	0	0.00	614.00	3.1	2,114	0.15%
2023/12/19	3.1	613.35	1	615.97	616.00	2	2,106	0.10%
2023/12/18	4	619.50	2.2	620.06	620.00	1.8	2,095	0.09%
2023/12/15	3.1	627.97	4	631.50	633.00	-0.9	2,091	-0.04%
2023/12/14	1	622.01	10.2	628.96	634.00	-9.2	2,058	-0.45%
2023/12/13	4.1	611.28	1	613.00	605.00	3.1	1,990	0.16%
2023/12/12	2	619.00	6.4	619.36	619.00	-4.4	1,991	-0.22%
2023/12/11	0	0.00	1.8	612.17	614.00	-1.8	1,943	-0.09%
2023/12/08	0	0.00	0.3	599.97	601.00	-0.3	1,894	-0.02%
2023/12/07	0	592.00	0.1	594.90	595.00	-0.1	1,905	-0.01%
2023/12/06	9	591.56	3	601.00	595.00	6	1,901	0.32%
2023/12/05	1	598.91	1	600.00	600.00	0	1,877	0.00%
2023/12/04	0	596.43	0.3	598.00	599.00	-0.2	1,861	-0.01%
2023/12/01	1	596.00	2	602.00	597.00	-1	1,862	-0.05%
2023/11/30	0	0.00	1	600.00	601.00	-1	1,869	-0.05%
2023/11/29	2	593.51	8	598.88	599.00	-6	1,847	-0.32%
2023/11/28	1	591.00	10	589.51	594.00	-8.9	1,921	-0.46%
2023/11/27	1	567.00	0.4	571.00	571.00	0.6	1,861	0.03%
2023/11/24	1	566.00	7.2	571.94	575.00	-6.2	1,859	-0.33%
2023/11/23	1	545.00	0	549.50	545.00	1	1,763	0.06%
2023/11/21	0	0.00	1.1	550.98	550.00	-1.1	1,781	-0.06%
2023/11/20	0	543.00	0	0.00	543.00	0	1,779	0.00%
2023/11/17	1	543.00	0	0.00	547.00	1	1,777	0.06%
2023/11/16	3	542.33	0	0.00	545.00	3	1,780	0.17%
2023/11/15	0	546.75	0.1	553.04	548.00	0	1,768	0.00%
2023/11/14	0	548.62	0	0.00	546.00	0	1,764	0.00%
2023/11/13	1	556.00	3.4	553.67	557.00	-2.4	1,781	-0.13%
2023/11/09	1	544.00	1	545.00	545.00	0	1,778	0.00%
2023/11/08	0	549.00	0	547.00	549.00	0	1,796	0.00%
2023/11/07	0	555.00	3.4	556.30	557.00	-3.4	1,799	-0.19%
2023/11/06	0	0.00	1.4	552.57	551.00	-1.4	1,789	-0.08%
2023/11/03	1	546.00	0.4	547.94	549.00	0.6	1,785	0.03%
2023/11/02	0	0.00	1.7	547.09	547.00	-1.7	1,778	-0.09%
2023/11/01	0	0.00	4.2	541.00	538.00	-4.2	1,760	-0.24%
2023/10/31	2	528.99	0	0.00	526.00	2	1,721	0.12%
2023/10/30	0	0.00	0.1	538.71	539.00	-0.1	1,730	-0.01%
2023/10/27	0	0.00	4.6	530.79	534.00	-4.6	1,733	-0.27%
2023/10/26	3	510.66	0.1	514.00	510.00	2.9	1,725	0.17%
2023/10/25	0	523.00	0	528.00	521.00	0	1,743	0.00%
2023/10/24	1	525.00	0	0.00	525.00	1	1,751	0.06%
2023/10/23	0	531.00	0.2	533.10	530.00	-0.2	1,790	-0.01%
2023/10/20	1	535.90	0.2	530.00	530.00	0.8	1,796	0.05%
2023/10/19	0.1	544.75	0	544.57	549.00	0	1,820	0.00%
2023/10/18	0	544.00	1.5	553.28	550.00	-1.5	1,839	-0.08%
2023/10/17	0.1	548.00	10.5	552.65	547.00	-10.4	1,808	-0.58%
2023/10/16	0	537.50	0	540.50	536.00	0	1,782	0.00%
2023/10/13	1	538.01	0.7	537.98	542.00	0.3	1,824	0.02%
2023/10/12	0	0.00	2.8	538.34	543.00	-2.8	1,840	-0.15%
2023/10/11	0	526.00	0.1	527.54	527.00	-0.1	1,801	-0.01%
2023/10/06	0.1	523.45	0.1	525.42	525.00	0.1	1,822	0.00%
2023/10/05	0	0.00	3.5	528.14	530.00	-3.5	1,819	-0.19%
2023/10/04	1	513.02	2	518.49	521.00	-1	1,828	-0.06%
2023/10/03	1	523.88	5	523.00	520.00	-4	1,822	-0.22%
2023/10/02	4	529.25	1.2	531.63	533.00	2.8	1,829	0.15%
2023/09/28	4	526.75	5	525.20	525.00	-1	1,831	-0.06%
2023/09/27	0.1	517.08	2	521.99	523.00	-1.9	1,852	-0.10%
2023/09/26	0	520.00	0.3	522.57	521.00	-0.2	1,874	-0.01%
2023/09/25	0	520.50	2.1	525.46	521.00	-2.1	1,881	-0.11%
2023/09/22	0	515.00	0	519.86	521.00	0	1,870	0.00%
2023/09/21	0	517.00	0	516.80	518.00	0	1,882	0.00%
2023/09/20	1	517.00	3.1	517.99	520.00	-2	1,877	-0.11%
2023/09/19	4.1	526.38	0.1	519.95	520.00	4	1,880	0.21%
2023/09/18	1	522.47	0.1	523.00	525.00	0.9	1,903	0.05%
2023/09/15	0	514.00	3.2	516.70	522.00	-3.1	1,898	-0.17%
2023/09/14	0	0.00	0	508.00	512.00	0	1,870	0.00%
2023/09/13	0	507.93	3.1	506.32	506.00	-3	1,881	-0.16%
2023/09/12	4	510.97	2.3	509.86	514.00	1.7	1,892	0.09%
2023/09/11	0	502.00	1	507.97	500.00	-1	1,896	-0.05%
2023/09/08	1.1	501.81	1.3	502.72	502.00	-0.1	1,918	-0.01%
2023/09/07	1.1	502.66	0.2	502.96	502.00	1	1,945	0.05%
2023/09/06	0	503.20	1	505.97	505.00	-1	1,973	-0.05%
2023/09/05	0	0.00	5.1	504.78	508.00	-5.1	1,979	-0.26%
2023/09/04	1.2	500.49	6	499.83	497.50	-4.8	1,991	-0.24%
2023/09/01	0.1	506.58	2.4	507.24	499.50	-2.3	1,977	-0.11%
2023/08/31	1	484.00	2	486.00	485.00	-1	1,904	-0.05%
2023/08/30	0	0.00	0.2	483.00	482.50	-0.2	1,928	-0.01%
2023/08/29	2	477.25	3	479.00	479.00	-1	1,976	-0.05%
2023/08/28	3	475.33	3.1	477.88	478.00	-0.1	2,013	-0.01%
2023/08/25	0	468.50	0	0.00	470.00	0	2,122	0.00%
2023/08/24	0	0.00	0.1	470.85	471.50	-0.1	2,210	0.00%
2023/08/23	2	471.00	4	470.99	470.50	-2	2,265	-0.09%
2023/08/22	0	0.00	1.1	465.46	466.00	-1.1	2,359	-0.05%
2023/08/21	0	456.00	0.1	459.00	456.50	-0.1	2,419	0.00%
2023/08/18	0	0.00	2	463.00	461.50	-2	2,467	-0.08%
2023/08/17	2	458.53	7	445.58	457.00	-5	2,495	-0.20%
2023/08/16	0.1	449.60	0	452.50	448.50	0	2,520	0.00%
2023/08/15	1	454.50	0	455.00	453.00	1	2,548	0.04%
2023/08/14	0	458.00	0	0.00	457.00	0	2,577	0.00%
2023/08/11	0.1	469.50	0	470.00	470.00	0.1	2,588	0.00%
2023/08/10	0	0.00	4	467.00	467.00	-4	2,590	-0.15%
2023/08/09	0	464.50	0	468.50	465.50	0	2,594	0.00%
2023/08/08	2.1	463.74	0	0.00	463.50	2.1	2,598	0.08%
2023/08/07	0.1	466.64	0	467.00	468.00	0.1	2,609	0.01%
2023/08/04	0.1	463.09	0	0.00	464.00	0.1	2,621	0.00%
2023/08/02	0	462.80	0	463.50	463.00	0	2,653	0.00%
2023/08/01	1.4	462.26	0	0.00	461.50	1.4	2,637	0.05%
2023/07/31	0.1	467.07	0.3	462.81	459.50	-0.2	2,652	-0.01%
2023/07/28	0.1	468.04	0.1	467.95	471.50	-0.1	2,642	0.00%
2023/07/27	1.2	455.85	1	458.00	456.00	0.2	2,603	0.01%
2023/07/26	4.1	451.51	0	0.00	449.50	4.1	2,598	0.16%
2023/07/25	3.1	460.38	0	462.09	461.50	3.1	2,565	0.12%
2023/07/24	3.5	462.95	0	0.00	457.50	3.5	2,572	0.13%
2023/07/21	3.5	474.21	0	0.00	473.50	3.5	2,539	0.14%
2023/07/19	3.1	487.97	0	0.00	486.00	3.1	2,551	0.12%
2023/07/18	3.6	492.50	0	0.00	489.00	3.6	2,621	0.14%
2023/07/17	0	0.00	0	500.67	503.00	0	2,606	0.00%
2023/07/14	0	495.00	2	496.22	495.50	-2	2,601	-0.08%
2023/07/13	4.1	493.86	0	496.83	491.00	4	2,614	0.15%
2023/07/12	0.8	494.00	0	0.00	497.00	0.8	2,614	0.03%
2023/07/11	0.1	495.00	11.1	495.45	496.50	-11	2,667	-0.41%
2023/07/10	2.1	488.24	0	0.00	485.00	2.1	2,705	0.08%
2023/07/07	1	486.00	2	491.54	491.50	-1	2,763	-0.04%
2023/07/06	0	0.00	1	491.50	489.00	-1	2,755	-0.04%
2023/07/05	2.2	488.53	2	496.75	487.50	0.2	2,786	0.01%
2023/07/04	1.1	498.45	1	499.96	497.50	0.1	2,763	0.00%
2023/07/03	1.2	497.76	7	498.51	499.50	-5.8	2,747	-0.21%
2023/06/30	0	493.00	0	0.00	491.50	0	2,748	0.00%
2023/06/29	0.1	489.00	1	492.58	495.00	-0.9	2,752	-0.03%
2023/06/28	0	490.00	0	0.00	488.00	0	2,753	0.00%
2023/06/27	1.1	487.92	0.1	488.00	487.00	1	2,787	0.04%
2023/06/26	11.1	486.97	0	0.00	486.00	11.1	2,801	0.40%
2023/06/21	2.7	492.97	0	0.00	491.00	2.7	2,822	0.09%
2023/06/20	2.2	498.45	2	497.75	496.00	0.2	2,833	0.01%
2023/06/19	1.1	500.98	1	502.00	498.00	0.1	2,844	0.00%
2023/06/16	4.1	506.25	4	506.75	506.00	0.1	2,851	0.00%
2023/06/15	1	504.01	18.3	509.28	510.00	-17.3	2,843	-0.61%
2023/06/14	0.2	500.05	10	500.35	499.50	-9.8	2,833	-0.35%
2023/06/13	2.1	493.14	12.1	494.09	495.00	-10	2,851	-0.35%
2023/06/12	22.4	489.48	0	0.00	488.00	22.4	2,910	0.77%
2023/06/09	1	495.46	0	494.00	492.50	1	2,944	0.03%
2023/06/08	5.4	495.82	0	0.00	494.00	5.4	2,967	0.18%
2023/06/07	1.1	503.14	4	505.26	504.00	-2.9	3,005	-0.10%
2023/06/06	6.1	508.80	0	506.51	502.00	6	3,017	0.20%
2023/06/05	0.1	515.78	17	514.12	519.00	-16.9	2,987	-0.57%
2023/06/02	0	0.00	3.1	505.97	506.00	-3.1	2,963	-0.10%
2023/06/01	2	500.25	0	0.00	500.00	2	2,944	0.07%
2023/05/31	1	501.00	5.1	504.17	508.00	-4.1	2,953	-0.14%
2023/05/30	8.1	497.01	1.1	495.12	496.00	7	2,868	0.24%
2023/05/29	2.1	503.05	4	506.75	508.00	-2	2,835	-0.07%
2023/05/26	12.1	499.17	1.2	500.16	502.00	10.9	2,797	0.39%
2023/05/25	21.2	489.59	16.1	495.87	507.00	5.2	2,742	0.19%
2023/05/24	1.3	488.46	1	490.02	492.50	0.2	2,711	0.01%
2023/05/23	0.4	494.50	10	495.50	493.50	-9.6	2,689	-0.36%
2023/05/22	21	488.94	2	493.00	493.00	19	2,684	0.71%
2023/05/19	9	503.99	9.1	495.56	495.50	-0.1	2,674	0.00%
2023/05/18	6	491.01	8.1	495.74	500.00	-2.1	2,777	-0.07%
2023/05/17	1.2	492.55	1	488.00	488.50	0.2	2,793	0.01%
2023/05/16	2	492.25	11.1	493.91	491.00	-9.1	2,854	-0.32%
2023/05/15	1	489.00	0	492.75	488.00	1	2,865	0.03%
2023/05/12	7.2	491.19	1.1	499.90	496.00	6.2	2,884	0.21%
2023/05/11	7.2	491.19	1.1	499.90	490.00	6.2	2,961	0.21%
2023/05/10	0	495.83	0	0.00	494.50	0	2,965	0.00%
2023/05/09	4	493.56	4	498.50	500.00	0	2,957	0.00%
2023/05/08	0	504.71	0	505.00	504.00	0	2,943	0.00%
2023/05/05	0	0.00	11	503.91	506.00	-11	2,957	-0.37%
2023/05/04	5.1	489.55	2	489.50	493.50	3.1	2,967	0.10%
2023/05/03	0	496.69	2.2	497.87	498.00	-2.2	2,986	-0.07%
2023/05/02	0	0.00	10	504.00	502.00	-10	3,036	-0.33%
2023/04/28	14	497.93	0	0.00	496.00	14	3,122	0.45%
2023/04/27	9.1	487.69	0	494.00	492.00	9.1	3,153	0.29%
2023/04/26	2.1	490.07	0.1	493.22	495.00	2	3,150	0.06%
2023/04/25	9.6	493.88	2	490.55	490.50	7.6	3,155	0.24%
2023/04/24	0	506.17	0	504.92	507.00	0	3,135	0.00%
2023/04/21	2.3	504.63	1.2	502.70	495.50	1.1	3,149	0.03%
2023/04/20	0.1	526.17	0	0.00	518.00	0.1	3,144	0.00%
2023/04/19	1.1	533.17	1	530.00	535.00	0.1	3,233	0.00%
2023/04/18	1	539.97	1.1	550.05	538.00	-0.1	3,290	0.00%
2023/04/17	2	548.90	5	543.20	542.00	-3	3,321	-0.09%
2023/04/14	1	554.00	6.5	553.49	553.00	-5.5	3,301	-0.17%
2023/04/13	2	545.00	0.1	542.78	542.00	1.9	3,262	0.06%
2023/04/12	2	534.03	0.3	539.24	542.00	1.7	3,214	0.05%
2023/04/11	2.1	527.00	0	0.00	527.00	2.1	3,148	0.07%
2023/04/10	1.1	533.64	1.4	530.49	530.00	-0.3	3,136	-0.01%
2023/04/07	0	517.16	1	520.00	516.00	-1	3,105	-0.03%
2023/04/06	0	520.14	0	523.00	520.00	0	3,098	0.00%
2023/03/31	0	0.00	10	532.99	529.00	-10	3,095	-0.32%
2023/03/30	10	520.00	0	0.00	520.00	10	3,086	0.33%
2023/03/29	0.2	521.96	1.6	520.75	520.00	-1.4	3,103	-0.05%
2023/03/28	2	529.98	1.2	532.47	531.00	0.8	3,146	0.03%
2023/03/27	0	0.00	2	531.97	533.00	-2	3,138	-0.06%
2023/03/24	0.1	521.00	2.3	523.89	527.00	-2.2	3,153	-0.07%
2023/03/23	1.1	516.91	0	513.00	517.00	1.1	3,147	0.03%
2023/03/22	1	505.02	0	0.00	505.00	1	3,139	0.03%
2023/03/21	0.5	503.10	4	505.75	505.00	-3.5	3,160	-0.11%
2023/03/20	2	501.00	2	500.00	500.00	0	3,157	0.00%
2023/03/17	1.1	489.96	1.1	495.76	496.00	0	3,177	0.00%
2023/03/16	0.1	485.15	6	483.68	486.50	-5.9	3,182	-0.19%
2023/03/15	2.7	503.25	0.8	494.00	492.00	1.9	3,179	0.06%
2023/03/14	5.3	510.46	0	0.00	505.00	5.3	3,132	0.17%
2023/03/13	0.1	511.90	2	512.58	519.00	-1.9	3,134	-0.06%
2023/03/10	8.2	523.44	4	521.75	518.00	4.2	3,165	0.13%
2023/03/09	6.1	543.04	3	545.67	541.00	3.1	3,173	0.10%
2023/03/08	2.2	551.14	0	0.00	550.00	2.2	3,208	0.07%
2023/03/07	2	556.50	3	558.67	559.00	-1	3,204	-0.03%
2023/03/06	2	544.00	2.1	548.17	557.00	-0.1	3,199	0.00%
2023/03/03	1	545.00	2	545.02	539.00	-1	3,168	-0.03%
2023/03/02	1.1	539.16	0	0.00	531.00	1.1	3,150	0.04%
2023/03/01	1.1	530.38	0	538.54	538.00	1.1	3,141	0.03%
2023/02/24	1	539.03	0	0.00	538.00	1	3,104	0.03%
2023/02/23	1	541.97	0	543.92	543.00	1	3,113	0.03%
2023/02/22	1	541.10	0	0.00	541.00	1	3,120	0.03%
2023/02/21	0	558.71	0.2	559.53	560.00	-0.2	3,121	-0.01%
2023/02/20	0.4	562.09	1	561.01	561.00	-0.6	3,188	-0.02%
2023/02/17	0	567.00	1.1	569.07	569.00	-1	3,234	-0.03%
2023/02/16	4	566.02	22.8	560.54	575.00	-18.8	3,252	-0.58%
2023/02/15	12.1	543.00	13.4	542.92	545.00	-1.3	3,223	-0.04%
2023/02/14	1	524.09	9.5	539.75	540.00	-8.5	3,220	-0.26%
2023/02/13	1.2	509.22	1	516.00	516.00	0.2	3,261	0.01%
2023/02/10	0.1	511.70	1.2	515.62	516.00	-1.1	3,293	-0.03%
2023/02/09	7.5	515.59	0.3	509.00	511.00	7.1	3,308	0.22%
2023/02/08	0.1	531.00	1	534.99	531.00	-0.9	3,286	-0.03%
2023/02/07	0.2	530.99	0	534.00	529.00	0.2	3,329	0.01%
2023/02/06	0	531.00	1.1	534.71	533.00	-1	3,371	-0.03%
2023/02/03	0.4	536.99	13	542.30	540.00	-12.6	3,427	-0.37%
2023/02/02	3.2	537.74	7.1	543.38	541.00	-3.9	3,458	-0.11%
2023/02/01	1.4	532.87	1	539.03	540.00	0.4	3,470	0.01%
2023/01/31	0	538.00	6.1	538.94	540.00	-6.1	3,468	-0.18%
2023/01/30	1	528.00	1.3	525.52	532.00	-0.3	3,436	-0.01%
2023/01/17	0	0.00	1.1	521.81	519.00	-1.1	3,372	-0.03%
2023/01/16	0	0.00	0	513.00	513.00	0	3,347	0.00%
2023/01/13	0	514.00	1.2	518.38	514.00	-1.2	3,380	-0.03%
2023/01/12	1	521.00	3	520.00	520.00	-2	3,399	-0.06%
2023/01/11	5	530.60	6.1	528.12	528.00	-1.1	3,430	-0.03%
2023/01/10	2	528.99	8.5	530.81	535.00	-6.5	3,429	-0.19%
2023/01/09	1.2	520.53	7.7	518.05	525.00	-6.5	3,404	-0.19%
2023/01/06	0	490.00	2.9	495.28	496.00	-2.9	3,316	-0.09%
2023/01/05	0	0.00	4.4	478.64	485.50	-4.4	3,296	-0.13%
2023/01/04	0	0.00	0	465.50	465.00	0	3,310	0.00%
2023/01/03	0	0.00	0	460.50	465.50	0	3,399	0.00%
2022/12/30	1	452.50	1	454.50	451.00	0	3,420	0.00%
2022/12/29	0	452.00	0	0.00	455.50	0	3,424	0.00%
2022/12/27	0	465.33	0	469.00	464.50	0	3,470	0.00%
2022/12/26	0.1	459.50	3	462.50	462.50	-2.9	3,473	-0.08%
2022/12/23	6	457.50	0	0.00	460.00	6	3,489	0.17%
2022/12/22	0	0.00	0	464.23	466.50	0	3,506	0.00%
2022/12/21	1.1	459.67	0	0.00	454.50	1.1	3,514	0.03%
2022/12/20	3	467.95	8	459.81	455.50	-5	3,547	-0.14%
2022/12/19	1	476.52	0	0.00	472.00	1	3,539	0.03%
2022/12/16	0.2	485.00	0.2	483.00	480.50	0	3,536	0.00%
2022/12/15	4	493.86	5	489.42	495.00	-1	3,506	-0.03%
2022/12/14	2	486.00	5.3	482.80	486.00	-3.3	3,532	-0.09%
2022/12/13	3	480.14	2	472.51	474.00	1	3,606	0.03%
2022/12/12	4	481.25	2.1	476.03	485.50	1.9	3,583	0.05%
2022/12/09	2	479.02	4.1	483.46	479.00	-2	3,600	-0.06%
2022/12/08	3	476.99	3	475.50	478.50	0	3,599	0.00%
2022/12/07	3.2	487.82	1	490.89	484.50	2.2	3,592	0.06%
2022/12/06	4	492.37	1	491.00	491.00	3	3,580	0.08%
2022/12/05	1	495.02	11.7	499.17	502.00	-10.7	3,582	-0.30%
2022/12/02	0	0.00	33.3	483.16	489.50	-33.3	3,542	-0.94%
2022/12/01	0.1	470.31	3.1	474.98	473.00	-3.1	3,544	-0.09%
2022/11/30	1	450.50	2.3	456.97	463.00	-1.3	3,479	-0.04%
2022/11/29	2.1	438.23	1	441.50	438.00	1.1	3,419	0.03%
2022/11/28	1	438.01	0	439.50	437.50	1	3,412	0.03%
2022/11/25	0	447.00	1	446.03	445.00	-1	3,397	-0.03%
2022/11/24	1.1	450.53	0	0.00	452.00	1.1	3,392	0.03%
2022/11/23	5.1	454.97	5	449.02	449.00	0	3,382	0.00%
2022/11/22	0	455.00	1.1	457.77	458.00	-1.1	3,373	-0.03%
2022/11/21	10.2	459.27	0	458.59	454.00	10.2	3,392	0.30%
2022/11/18	5	458.59	1	452.00	453.50	4	3,373	0.12%
2022/11/17	1.2	460.03	1.5	462.53	466.00	-0.3	3,349	-0.01%
2022/11/16	0	457.00	0.2	458.20	461.00	-0.2	3,355	-0.01%
2022/11/15	0.3	455.80	8.6	452.88	455.00	-8.3	3,294	-0.25%
2022/11/14	5.6	441.81	5.2	439.44	439.50	0.5	3,241	0.01%
2022/11/11	1	445.00	2.2	446.98	445.50	-1.2	3,187	-0.04%
2022/11/10	4.4	420.90	11.1	420.77	421.50	-6.6	3,081	-0.21%
2022/11/09	4	416.88	3.2	417.29	424.00	0.8	3,065	0.02%
2022/11/08	1.1	393.11	7.9	393.35	393.50	-6.8	3,012	-0.23%
2022/11/07	16	386.76	8	382.50	382.00	8	2,984	0.27%
2022/11/04	32	387.55	32.8	390.19	389.50	-0.8	2,986	-0.03%
2022/11/03	9.2	374.82	11	384.28	389.50	-1.8	2,937	-0.06%
2022/11/02	16.1	376.70	18.1	381.86	381.50	-2	2,891	-0.07%
2022/11/01	10	364.05	10.8	370.64	379.00	-0.8	2,863	-0.03%
2022/10/31	0	0.00	2.4	348.24	367.00	-2.4	2,807	-0.09%
2022/10/19	3	271.53	11	272.14	268.00	-8	2,763	-0.29%
2022/10/18	2	280.73	4	280.00	278.50	-2	2,727	-0.07%
2022/10/17	3	272.84	0	278.00	278.50	3	2,718	0.11%
2022/10/14	1	278.50	4	275.38	277.50	-3	2,742	-0.11%
2022/10/13	8.1	269.07	10	263.50	264.00	-1.9	2,756	-0.07%
2022/10/12	4	267.63	2	269.25	270.50	2	2,754	0.07%
2022/10/11	2	274.77	1	271.50	272.50	1	2,742	0.04%
2022/10/07	1.1	290.10	0	288.00	287.00	1.1	2,735	0.04%
2022/10/06	0	295.00	3	293.00	294.50	-3	2,719	-0.11%
2022/10/05	2.2	293.09	1	298.54	297.50	1.2	2,752	0.04%
2022/10/03	1	274.01	2.1	277.78	281.00	-1.1	2,786	-0.04%
2022/09/30	3.1	264.34	1	269.00	269.00	2.1	2,830	0.07%
2022/09/29	4.1	279.94	1	277.50	271.00	3.1	2,818	0.11%
2022/09/28	2.1	289.78	1	286.50	285.00	1.1	2,767	0.04%
2022/09/27	1	300.00	0	0.00	300.00	1	2,795	0.04%
2022/09/26	3.1	301.43	1	300.50	297.00	2.1	2,853	0.07%
2022/09/23	2.1	321.34	1	315.00	315.50	1.1	2,928	0.04%
2022/09/21	0	328.50	0	0.00	327.50	0	2,977	0.00%
2022/09/19	0	0.00	0	337.50	335.50	0	2,983	0.00%
2022/09/16	0	0.00	1	333.00	332.00	-1	2,991	-0.03%
2022/09/15	0	0.00	3.1	337.95	338.00	-3.1	2,977	-0.10%
2022/09/14	0	322.00	0	0.00	325.00	0	2,956	0.00%
2022/09/13	0	333.50	0.1	333.00	333.00	-0.1	2,951	0.00%
2022/09/12	6	338.03	1	332.00	333.00	5	2,987	0.17%
2022/09/08	2	332.75	5.5	332.84	335.00	-3.5	2,968	-0.12%
2022/09/07	0.1	315.50	1.3	316.39	316.00	-1.2	2,901	-0.04%
2022/09/06	0	0.00	1.2	311.94	316.00	-1.2	2,909	-0.04%
2022/09/05	0	309.00	2	308.75	308.50	-2	2,920	-0.07%
2022/09/02	3	314.50	0.1	315.00	312.50	3	2,913	0.10%
2022/09/01	5.1	323.44	0	0.00	317.00	5.1	2,885	0.18%
2022/08/31	0	0.00	1	324.03	328.50	-1	2,863	-0.04%
2022/08/30	0	0.00	15	318.20	317.50	-15	2,851	-0.53%
2022/08/29	1.1	313.19	5	314.00	317.50	-3.9	2,832	-0.14%
2022/08/26	0	333.00	1	330.51	332.00	-1	2,781	-0.04%
2022/08/25	1	325.50	1	327.00	326.00	0	2,770	0.00%
2022/08/24	0.1	323.00	0	0.00	324.00	0.1	2,780	0.00%
2022/08/23	0	323.50	0	0.00	324.00	0	2,838	0.00%
2022/08/22	1	327.55	0	0.00	327.00	1	2,845	0.04%
2022/08/19	0.1	331.00	0	331.33	332.00	0	2,847	0.00%
2022/08/18	0.1	327.00	0	0.00	327.50	0.1	2,833	0.00%
2022/08/17	1.1	327.56	2	329.00	329.00	-0.9	2,822	-0.03%
2022/08/16	0	0.00	1.1	332.66	332.50	-1.1	2,801	-0.04%
2022/08/15	0.1	332.44	2.6	333.06	334.50	-2.6	2,800	-0.09%
2022/08/12	0.1	331.00	0.1	328.71	330.00	0	2,799	0.00%
2022/08/11	1	326.00	2	326.50	326.50	-1	2,769	-0.04%
2022/08/10	1	319.50	0.1	320.25	319.00	0.9	2,773	0.03%
2022/08/09	0	324.50	1.1	322.62	325.00	-1	2,791	-0.04%
2022/08/08	1	321.46	1	323.51	325.00	0	2,811	0.00%
2022/08/05	0	0.00	0	323.50	323.00	0	2,818	0.00%
2022/08/04	1	313.69	4.7	318.44	317.00	-3.6	2,824	-0.13%
2022/08/03	1	325.50	2	327.50	326.50	-1	2,773	-0.04%
2022/08/02	1.6	328.73	2	326.00	325.50	-0.4	2,804	-0.01%
2022/08/01	0	341.00	0	0.00	341.00	0	2,776	0.00%
2022/07/29	0	0.00	1	344.50	342.00	-1	2,789	-0.04%
2022/07/28	1	346.50	3.1	340.51	340.50	-2.1	2,792	-0.07%
2022/07/27	0	338.50	2	339.76	342.50	-2	2,786	-0.07%
2022/07/26	1	335.00	11	335.09	336.50	-10	2,779	-0.36%
2022/07/25	0.1	330.87	4	330.14	337.00	-3.9	2,806	-0.14%
2022/07/22	7.4	335.73	5	333.50	333.50	2.4	2,810	0.09%
2022/07/21	0	0.00	6.2	331.46	336.50	-6.2	2,826	-0.22%
2022/07/20	5.1	324.58	4	329.25	322.50	1.1	2,791	0.04%
2022/07/19	2	323.74	2	324.50	326.00	0	2,770	0.00%
2022/07/18	6	320.25	2	323.24	326.50	4	2,759	0.14%
2022/07/15	2	319.99	1	318.50	318.50	1	2,725	0.04%
2022/07/14	2	321.00	1	321.95	320.00	1	2,711	0.04%
2022/07/13	2	317.98	5	319.00	318.00	-3	2,698	-0.11%
2022/07/12	17	309.97	11.1	312.76	309.00	5.9	2,648	0.22%
2022/07/11	0	304.50	0	0.00	304.00	0	2,589	0.00%
2022/07/08	15.2	310.23	5	309.42	308.50	10.2	2,561	0.40%
2022/07/07	1	291.98	1	291.50	291.00	0	2,477	0.00%
2022/07/06	0	0.00	3.4	283.01	280.00	-3.4	2,465	-0.14%
2022/07/05	3.5	280.85	1	291.50	284.50	2.5	2,455	0.10%
2022/07/04	0.5	279.04	1	283.00	278.00	-0.5	2,403	-0.02%
2022/07/01	9.3	290.46	24.2	299.08	282.00	-14.9	2,373	-0.63%
2022/06/30	2.1	309.93	6	312.17	308.00	-3.9	2,292	-0.17%
2022/06/29	1.1	321.41	1.2	322.43	325.00	-0.1	2,259	0.00%
2022/06/28	2	336.46	0	0.00	332.00	2	2,242	0.09%
2022/06/27	13	333.46	1	340.00	341.50	12	2,254	0.53%
2022/06/24	1.1	327.80	0.1	329.38	328.00	1	2,231	0.05%
2022/06/23	1	325.01	0	332.50	331.50	1	2,215	0.04%
2022/06/22	1	336.22	2	339.53	335.50	-1	2,187	-0.05%
2022/06/21	6	345.00	1.2	351.34	353.00	4.8	2,166	0.22%
2022/06/20	1.2	341.50	14.2	345.46	342.00	-13	2,165	-0.60%
2022/06/17	6.3	356.38	6	352.00	354.00	0.3	2,161	0.01%
2022/06/16	1.2	371.36	0	0.00	368.00	1.2	2,151	0.06%
2022/06/15	0	383.00	0	382.83	383.50	0	2,264	0.00%
2022/06/14	8.2	377.41	0	379.75	377.00	8.2	2,317	0.35%
2022/06/13	3.5	385.68	2	387.25	384.00	1.4	2,303	0.06%
2022/06/10	5.1	399.62	7	400.21	400.00	-1.9	2,301	-0.08%
2022/06/09	4	403.50	4	405.00	405.00	0	2,318	0.00%
2022/06/08	1	411.49	1.2	411.33	403.00	-0.2	2,314	-0.01%
2022/06/07	4	409.49	3.1	407.66	407.00	0.9	2,320	0.04%
2022/06/06	5	405.20	4.1	410.42	410.50	0.9	2,346	0.04%
2022/06/02	4	402.00	3.1	407.30	407.00	0.9	2,374	0.04%
2022/06/01	0	0.00	0.5	403.50	405.00	-0.5	2,432	-0.02%
2022/05/31	1	402.50	0.2	397.93	405.00	0.8	2,444	0.03%
2022/05/30	0.1	397.50	0.5	398.00	399.50	-0.4	2,397	-0.01%
2022/05/27	2	392.73	0	0.00	393.00	2	2,401	0.08%
2022/05/26	0	387.50	1	385.50	385.50	-1	2,443	-0.04%
2022/05/25	0	387.83	1	385.50	387.50	-1	2,482	-0.04%
2022/05/24	1	386.17	1.2	390.67	382.00	-0.2	2,548	-0.01%
2022/05/23	0	394.08	0.1	394.00	390.00	-0.1	2,586	0.00%
2022/05/20	3.1	403.16	3	395.00	395.00	0.1	2,622	0.00%
2022/05/19	2	394.50	2	398.00	398.00	0	2,634	0.00%
2022/05/17	0	395.50	1.3	393.43	397.00	-1.3	2,639	-0.05%
2022/05/16	0	387.50	0	0.00	381.50	0	2,623	0.00%
2022/05/13	0	0.00	1	382.01	383.00	-1	2,612	-0.04%
2022/05/12	1.1	385.01	3.2	389.80	378.00	-2.2	2,629	-0.08%
2022/05/11	2.1	391.48	0	0.00	392.00	2.1	2,631	0.08%
2022/05/10	1.1	392.48	0.2	391.50	392.50	0.9	2,684	0.03%
2022/05/09	0.3	401.55	0	0.00	398.50	0.3	2,651	0.01%
2022/05/06	2.4	408.50	5	408.60	408.00	-2.6	2,664	-0.10%
2022/05/05	2	414.99	3	417.50	417.00	-1	2,680	-0.04%
2022/05/04	0	406.00	1	408.00	408.50	-1	2,693	-0.04%
2022/04/29	1	404.45	2	404.75	404.50	-1	2,759	-0.04%
2022/04/28	0	407.81	0	0.00	405.00	0	2,788	0.00%
2022/04/27	0.2	399.00	0.5	402.54	407.00	-0.3	2,815	-0.01%
2022/04/26	0	0.00	0.1	395.00	399.00	-0.1	2,847	0.00%
2022/04/25	1.1	394.97	0	0.00	393.50	1.1	2,931	0.04%
2022/04/22	0	405.58	0	0.00	405.50	0	2,949	0.00%
2022/04/21	0.4	411.62	0.1	410.00	412.50	0.3	3,014	0.01%
2022/04/20	0.1	412.34	0	411.00	409.50	0	3,062	0.00%
2022/04/19	0.1	412.50	0	0.00	413.00	0.1	3,081	0.00%
2022/04/18	0.1	400.83	0	0.00	405.00	0.1	3,145	0.00%
2022/04/15	3.1	402.87	4.5	405.02	405.00	-1.5	3,190	-0.05%
2022/04/14	0	403.77	0	0.00	406.00	0	3,274	0.00%
2022/04/13	0	400.00	0	0.00	401.00	0	3,356	0.00%
2022/04/12	5.1	392.41	2	391.75	393.00	3.1	3,491	0.09%
2022/04/11	2.5	399.83	18	398.58	398.00	-15.6	3,799	-0.41%
2022/04/08	1.2	413.04	5.3	412.73	413.00	-4.1	3,859	-0.11%
2022/04/07	5.1	417.59	3.5	410.28	409.00	1.7	3,871	0.04%
2022/04/06	1.3	420.39	2.3	420.73	423.50	-1	3,865	-0.03%
2022/04/01	0.1	427.07	0.2	426.00	426.00	-0.1	3,930	0.00%
2022/03/31	4.1	434.78	0	0.00	434.00	4.1	3,953	0.10%
2022/03/30	0	438.67	3.1	440.14	440.00	-3	3,984	-0.08%
2022/03/29	0.1	429.00	2	429.00	429.50	-2	4,017	-0.05%
2022/03/28	0.1	424.00	0	428.94	431.50	0	4,080	0.00%
2022/03/25	1.1	431.18	1	435.98	430.50	0.1	4,082	0.00%
2022/03/24	0.3	429.72	0	0.00	433.00	0.3	4,076	0.01%
2022/03/23	5.1	433.79	10	434.85	433.00	-4.9	4,085	-0.12%
2022/03/22	1.1	426.73	7.1	427.89	432.00	-6	4,078	-0.15%
2022/03/21	8.3	420.90	6	420.42	418.50	2.3	4,040	0.06%
2022/03/18	6.3	420.41	31.3	421.38	423.50	-25	4,022	-0.62%
2022/03/17	4	439.11	1	440.99	445.50	3	3,898	0.08%
2022/03/16	1.3	415.87	1.2	420.67	417.50	0.1	3,845	0.00%
2022/03/15	2.1	421.99	0.1	421.00	420.00	2.1	3,842	0.05%
2022/03/14	0.1	432.73	2	439.50	436.00	-1.9	3,836	-0.05%
2022/03/11	0	433.50	3	432.67	434.00	-3	3,873	-0.08%
2022/03/10	1.1	436.00	1.3	434.42	436.00	-0.2	3,901	0.00%
2022/03/09	2.1	421.03	1.2	424.58	423.50	0.9	3,908	0.02%
2022/03/08	4.2	417.12	1	415.00	414.50	3.2	3,907	0.08%
2022/03/07	7.2	430.45	1.1	427.17	427.00	6.1	3,897	0.16%
2022/03/04	2.1	453.52	1	450.50	450.50	1.1	3,893	0.03%
2022/03/03	3.2	462.91	7	459.93	459.50	-3.8	3,924	-0.10%
2022/03/02	6	460.58	6.2	462.42	462.50	-0.2	3,956	-0.01%
2022/03/01	6.1	461.29	0	464.22	465.00	6.1	3,973	0.15%
2022/02/25	1.1	448.48	1	451.50	451.50	0.1	3,971	0.00%
2022/02/24	5.2	449.30	20.1	450.15	448.00	-14.9	3,958	-0.38%
2022/02/23	11.1	464.65	7	463.71	463.50	4.1	3,927	0.10%
2022/02/22	9.1	469.93	6	469.50	469.50	3.1	3,930	0.08%
2022/02/21	5.1	470.66	6.1	476.07	479.50	-1	3,963	-0.03%
2022/02/18	2	466.77	12	467.63	473.00	-10	4,013	-0.25%
2022/02/17	14.2	473.06	0	0.00	467.50	14.2	4,028	0.35%
2022/02/16	0.1	470.00	6	472.17	472.50	-6	4,053	-0.15%
2022/02/15	0.1	466.00	0	466.00	464.50	0	4,054	0.00%
2022/02/14	11.3	466.63	0.3	470.00	464.00	11	4,050	0.27%
2022/02/11	12	478.88	1.1	482.11	482.00	10.9	4,043	0.27%
2022/02/10	13.3	474.15	17.6	485.33	489.50	-4.2	4,046	-0.11%
2022/02/09	1.1	461.03	1	464.00	466.00	0.1	4,002	0.00%
2022/02/08	1.1	459.86	1	457.50	456.50	0.1	4,004	0.00%
2022/02/07	3.2	457.41	1.1	453.58	454.00	2.2	4,000	0.05%
2022/01/26	1	458.53	5	454.90	459.00	-4	4,047	-0.10%
2022/01/25	10.1	454.39	6	452.58	451.00	4.1	4,146	0.10%
2022/01/24	2.2	461.48	3	464.33	463.00	-0.8	4,130	-0.02%
2022/01/21	5.2	470.56	6	471.02	469.50	-0.9	4,123	-0.02%
2022/01/20	8	483.14	5.6	484.21	481.50	2.4	4,162	0.06%
2022/01/19	4.4	491.55	1	489.50	487.50	3.4	4,149	0.08%
2022/01/18	2.2	507.04	4.3	513.99	502.00	-2.1	4,118	-0.05%
2022/01/17	4	491.00	3.2	494.47	501.00	0.8	4,049	0.02%
2022/01/14	13.5	484.81	6.4	489.02	492.00	7.1	4,047	0.18%
2022/01/13	5.3	500.74	5.1	497.75	498.00	0.2	4,035	0.00%
2022/01/12	2.2	508.72	2.7	506.13	510.00	-0.6	4,026	-0.01%
2022/01/11	16.5	507.54	8	504.88	501.00	8.5	4,009	0.21%
2022/01/10	2.2	517.55	2.6	513.95	519.00	-0.5	3,956	-0.01%
2022/01/07	4.7	525.17	5.1	520.25	515.00	-0.4	3,941	-0.01%
2022/01/06	8.8	525.62	15.1	522.80	523.00	-6.3	3,850	-0.16%
2022/01/05	9.5	530.04	7.7	532.49	535.00	1.9	3,789	0.05%
2022/01/04	9.4	521.34	48.7	516.69	533.00	-39.2	3,671	-1.07%
2022/01/03	4	491.87	10.5	487.54	491.00	-6.5	3,353	-0.19%
2021/12/30	0	0.00	4	477.25	479.50	-4	3,300	-0.12%
2021/12/29	3.1	474.64	2.1	475.13	474.00	1	3,332	0.03%
2021/12/28	6	478.58	0	0.00	478.00	6	3,367	0.18%
2021/12/27	0	0.00	1.1	480.00	481.50	-1.1	3,348	-0.03%
2021/12/24	9.1	476.92	10.8	476.60	473.00	-1.7	3,395	-0.05%
2021/12/23	9	472.45	1	472.02	476.00	8	3,393	0.24%
2021/12/22	7	463.43	3.4	465.50	469.50	3.6	3,393	0.11%
2021/12/21	2	450.25	11	453.36	455.00	-9	3,368	-0.27%
2021/12/20	11.1	448.23	1.2	448.17	448.00	9.8	3,366	0.29%
2021/12/17	0.3	448.05	3.1	450.48	447.00	-2.8	3,378	-0.08%
2021/12/16	1	452.01	17	453.00	451.00	-16	3,379	-0.47%
2021/12/15	1.1	448.70	14	451.68	450.50	-12.9	3,400	-0.38%
2021/12/14	1.1	450.46	1	448.50	448.50	0.1	3,425	0.00%
2021/12/13	0.2	456.00	22.1	456.21	456.50	-21.9	3,448	-0.63%
2021/12/10	3.2	449.08	3	449.17	447.50	0.2	3,480	0.01%
2021/12/09	0.1	453.04	6	451.34	453.50	-5.9	3,497	-0.17%
2021/12/08	13.6	457.22	14	457.11	454.50	-0.4	3,501	-0.01%
2021/12/07	21.1	459.71	2.7	459.54	456.00	18.4	3,505	0.52%
2021/12/06	1	468.00	4	467.75	465.00	-3	3,491	-0.09%
2021/12/03	17.7	470.23	2.1	471.23	472.50	15.6	3,533	0.44%
2021/12/02	4	466.37	4.1	463.66	465.00	-0.1	3,524	0.00%
2021/12/01	0	458.00	15	465.50	465.00	-15	3,536	-0.42%
2021/11/30	21.1	464.00	22	463.00	456.50	-1	3,534	-0.03%
2021/11/29	7.2	450.49	5.1	457.22	459.50	2.1	3,527	0.06%
2021/11/26	0.2	455.75	0.3	455.67	452.00	-0.1	3,537	0.00%
2021/11/25	27	468.15	28.2	466.86	465.00	-1.2	3,565	-0.03%
2021/11/24	5.2	463.52	5.1	468.00	468.00	0.1	3,593	0.00%
2021/11/23	15.3	462.48	4	461.87	463.00	11.2	3,634	0.31%
2021/11/22	18	462.25	14.2	465.74	466.00	3.8	3,701	0.10%
2021/11/19	10.5	459.32	11.7	461.92	463.00	-1.2	3,720	-0.03%
2021/11/18	1.4	454.50	2.5	453.50	456.00	-1.1	3,746	-0.03%
2021/11/17	2.2	448.13	23	445.28	448.00	-20.9	3,775	-0.55%
2021/11/16	19.1	439.37	6	436.67	436.50	13.1	3,871	0.34%
2021/11/15	10.2	438.05	12	441.25	442.00	-1.8	4,120	-0.04%
2021/11/12	0	432.50	4	431.88	429.50	-4	4,155	-0.10%
2021/11/11	1	430.50	5.2	428.36	429.50	-4.2	4,196	-0.10%
2021/11/10	11.4	433.23	11	429.73	430.00	0.4	4,274	0.01%
2021/11/09	0.1	429.00	1.1	428.95	429.00	-1	4,380	-0.02%
2021/11/08	1.1	418.62	0	0.00	419.00	1.1	4,358	0.02%
2021/11/05	7	424.78	1	424.01	425.50	6	4,396	0.14%
2021/11/04	5.6	425.08	0	426.20	423.00	5.6	4,430	0.13%
2021/11/03	2	423.00	7.5	422.01	422.50	-5.5	4,458	-0.12%
2021/11/02	4.3	410.33	2	411.00	410.00	2.3	4,405	0.05%
2021/11/01	1.1	427.23	4	432.24	427.00	-2.9	4,322	-0.07%
2021/10/29	2.2	436.45	4	436.38	434.00	-1.8	4,311	-0.04%
2021/10/28	12.1	440.63	7.1	439.23	438.50	4.9	4,310	0.11%
2021/10/27	5.2	425.87	2	427.26	430.50	3.2	4,235	0.07%
2021/10/26	1.2	426.94	0	428.50	427.50	1.2	4,261	0.03%
2021/10/25	1	420.50	1	422.52	427.00	0	4,254	0.00%
2021/10/22	2.1	418.60	1	421.00	421.50	1.1	4,333	0.03%
2021/10/21	3	421.33	8.3	422.62	419.50	-5.2	4,442	-0.12%
2021/10/20	0.1	426.00	2.1	426.41	426.00	-2	4,495	-0.04%
2021/10/19	3	415.33	2	419.50	419.00	1	4,510	0.02%
2021/10/18	2.1	415.48	2	411.81	410.50	0.1	4,589	0.00%
2021/10/15	4	411.13	6.1	415.65	417.00	-2.1	4,678	-0.04%
2021/10/14	1	403.04	1.1	405.43	405.50	-0.1	4,697	0.00%
2021/10/13	4.1	403.97	3	410.00	402.00	1.1	4,753	0.02%
2021/10/12	5.3	412.80	5	414.30	414.00	0.3	4,751	0.01%
2021/10/08	14.1	418.52	5	410.00	410.00	9.1	4,767	0.19%
2021/10/07	2	409.60	2	411.50	415.50	0	4,774	0.00%
2021/10/06	3.1	408.24	0	0.00	403.00	3.1	4,785	0.06%
2021/10/05	2.2	402.37	3	412.34	417.00	-0.8	4,777	-0.02%
2021/10/04	3.1	415.55	1.1	409.37	409.50	2	4,776	0.04%
2021/10/01	3.2	423.36	2.3	426.18	418.00	0.9	4,818	0.02%
2021/09/30	0.1	441.07	1	438.00	442.50	-0.9	4,943	-0.02%
2021/09/29	13.1	440.25	5.1	440.00	439.00	8	5,106	0.16%
2021/09/28	5.2	455.20	0	0.00	453.00	5.2	5,152	0.10%
2021/09/27	0	467.39	0	0.00	466.00	0	5,162	0.00%
2021/09/24	0	469.50	1	475.00	469.00	-1	5,315	-0.02%
2021/09/23	0	468.50	0	0.00	469.00	0	5,496	0.00%
2021/09/22	2	457.75	1	461.00	463.00	1	5,528	0.02%
2021/09/17	2	467.53	0	467.00	470.50	2	5,571	0.04%
2021/09/16	1.2	466.48	0	0.00	461.50	1.2	5,573	0.02%
2021/09/15	4.1	468.27	8	467.75	466.00	-3.9	5,586	-0.07%
2021/09/14	7.1	485.62	4	488.25	481.00	3.1	5,612	0.05%
2021/09/13	4.1	487.58	1.1	484.23	484.00	3	5,671	0.05%
2021/09/10	2.1	479.51	4	476.25	481.50	-2	5,759	-0.03%
2021/09/09	2	473.47	4.1	463.69	475.00	-2	5,996	-0.03%
2021/09/08	2.3	466.98	3	467.95	460.50	-0.6	6,141	-0.01%
2021/09/07	0	477.21	2	478.00	477.00	-2	6,297	-0.03%
2021/09/06	3	479.67	2.4	478.70	480.50	0.7	6,296	0.01%
2021/09/03	3.1	483.12	2	489.00	480.50	1.1	6,299	0.02%
2021/09/02	7.3	487.63	4	482.13	479.50	3.3	6,318	0.05%
2021/09/01	7	485.36	8	487.50	489.00	-1	6,367	-0.02%
2021/08/31	16	474.39	16	472.88	479.50	0	6,399	0.00%
2021/08/30	3.1	480.49	4	481.63	484.50	-0.9	6,386	-0.01%
2021/08/27	5	473.40	10.1	476.75	477.00	-5.1	6,368	-0.08%
2021/08/26	5	469.78	0	0.00	464.50	5	6,378	0.08%
2021/08/25	4	465.62	7	466.28	472.00	-3	6,352	-0.05%
2021/08/24	18	460.28	16	459.09	455.50	2	6,417	0.03%
2021/08/23	14.2	449.48	13	452.00	454.00	1.2	6,446	0.02%
2021/08/20	15.6	446.96	13.1	449.28	446.00	2.6	6,412	0.04%
2021/08/19	39.5	461.11	14.2	457.08	450.00	25.3	6,317	0.40%
2021/08/18	10	483.95	11.1	479.41	498.00	-1.1	6,165	-0.02%
2021/08/17	3.3	488.22	0.4	476.89	474.00	2.8	6,154	0.05%
2021/08/16	5.1	489.50	4.2	486.81	492.00	0.9	6,266	0.01%
2021/08/13	10.8	507.63	4.1	512.20	500.00	6.7	6,284	0.11%
2021/08/12	1.4	531.42	2	531.50	529.00	-0.6	6,292	-0.01%
2021/08/11	4	529.75	5	528.60	533.00	-1	6,487	-0.02%
2021/08/10	2.3	531.72	0.2	536.00	531.00	2.1	6,647	0.03%
2021/08/09	4.4	547.15	1	551.00	545.00	3.3	6,886	0.05%
2021/08/06	2	556.50	2	555.00	558.00	0	7,108	0.00%
2021/08/05	4.3	556.28	2.1	557.09	558.00	2.2	7,424	0.03%
2021/08/04	0.1	554.52	0	556.00	554.00	0.1	7,646	0.00%
2021/08/03	4.3	556.36	0	0.00	553.00	4.3	7,734	0.06%
2021/08/02	0	552.75	1	554.00	557.00	-1	7,840	-0.01%
2021/07/30	12.4	566.80	1	561.00	560.00	11.4	7,891	0.14%
2021/07/29	16.4	569.44	0	572.33	571.00	16.4	7,918	0.21%
2021/07/28	8.4	570.30	8	571.75	565.00	0.4	8,050	0.01%
2021/07/27	29.2	592.66	17	588.47	581.00	12.2	8,046	0.15%
2021/07/26	12.4	591.36	17.2	596.72	600.00	-4.8	7,969	-0.06%
2021/07/23	5.1	596.64	8.7	594.79	589.00	-3.5	7,938	-0.04%
2021/07/22	6.2	596.08	7.1	598.29	591.00	-0.9	7,932	-0.01%
2021/07/21	2.1	574.84	7	581.29	588.00	-5	7,887	-0.06%
2021/07/20	9.1	573.72	6	567.50	568.00	3.1	7,901	0.04%
2021/07/19	3	574.66	15.1	578.75	583.00	-12.1	7,915	-0.15%
2021/07/16	3.4	578.03	8.1	577.88	578.00	-4.7	7,949	-0.06%
2021/07/15	10	595.00	12.2	586.80	586.00	-2.2	8,102	-0.03%
2021/07/14	0.2	581.61	1.1	579.27	583.00	-0.9	8,112	-0.01%
2021/07/13	5.2	589.36	0.1	592.00	581.00	5.1	8,160	0.06%
2021/07/12	1.1	589.82	2	591.98	586.00	-0.9	8,159	-0.01%
2021/07/09	4.7	588.06	5.5	584.66	584.00	-0.8	8,206	-0.01%
2021/07/08	26.5	599.04	20.1	595.56	590.00	6.4	8,194	0.08%
2021/07/07	32.9	602.20	33.9	606.66	603.00	-1	8,163	-0.01%
2021/07/06	17.1	587.90	29.3	590.08	597.00	-12.2	8,056	-0.15%
2021/07/05	4.3	569.72	8	570.99	571.00	-3.8	8,071	-0.05%
2021/07/02	14	556.71	18.1	556.46	556.00	-4.1	8,041	-0.05%
2021/07/01	10.4	569.47	13.1	563.49	557.00	-2.7	8,044	-0.03%
2021/06/29	13.3	557.36	19.4	562.98	555.00	-6.1	7,936	-0.08%
2021/06/28	10	541.20	15.5	543.54	545.00	-5.5	7,801	-0.07%
2021/06/25	12	537.25	13.1	536.38	535.00	-1.1	7,826	-0.01%
2021/06/24	0.2	532.33	1.2	538.81	530.00	-1	7,803	-0.01%
2021/06/23	1.1	535.36	9	532.11	534.00	-7.9	7,848	-0.10%
2021/06/22	11	536.17	11	525.00	525.00	0	7,888	0.00%
2021/06/21	18.3	528.90	4.6	527.62	527.00	13.7	7,870	0.17%
2021/06/18	15.6	546.41	4.2	541.80	540.00	11.4	7,826	0.15%
2021/06/17	9.2	540.98	14.6	543.63	545.00	-5.4	7,778	-0.07%
2021/06/16	16	526.62	13.6	528.40	531.00	2.4	7,623	0.03%
2021/06/15	12	511.10	17.8	513.73	523.00	-5.8	7,543	-0.08%
2021/06/11	7	498.21	18.5	495.29	494.00	-11.5	7,392	-0.16%
2021/06/10	16.1	498.65	8	499.31	500.00	8.1	7,461	0.11%
2021/06/09	11.6	495.91	24.3	494.11	496.00	-12.7	7,502	-0.17%
2021/06/08	5.1	491.36	26.4	492.77	497.50	-21.4	7,606	-0.28%
2021/06/07	19.4	477.83	8	479.63	477.50	11.4	7,769	0.15%
2021/06/04	6.2	488.74	3	487.00	491.00	3.2	7,782	0.04%
2021/06/03	8.1	492.08	6	491.92	494.50	2.1	7,907	0.03%
2021/06/02	10.3	494.59	9.1	487.40	486.00	1.2	8,012	0.01%
2021/06/01	9	504.54	4.2	501.10	500.00	4.8	8,032	0.06%
2021/05/31	25.1	502.40	14.1	505.07	505.00	11	8,075	0.14%
2021/05/28	4	492.11	5	487.52	490.00	-1	8,049	-0.01%
2021/05/27	8	478.94	7.5	479.05	478.50	0.5	8,044	0.01%
2021/05/26	22	483.90	19	480.39	481.00	3	8,135	0.04%
2021/05/25	8.1	473.33	16	478.84	479.00	-7.9	8,138	-0.10%
2021/05/24	11	455.63	14	457.25	463.50	-3	8,191	-0.04%
2021/05/21	8	463.62	5.1	464.45	458.50	3	8,350	0.04%
2021/05/20	1.3	444.16	0	448.00	443.50	1.3	8,331	0.02%
2021/05/19	4.2	442.78	4.1	442.16	442.50	0.1	8,333	0.00%
2021/05/18	11.3	441.80	60.2	443.67	449.00	-48.9	8,340	-0.59%
2021/05/17	8	425.22	6.5	415.91	415.50	1.5	8,427	0.02%
2021/05/14	11.5	447.20	8.2	441.80	440.00	3.4	8,287	0.04%
2021/05/13	19.5	407.84	6.9	411.16	409.50	12.6	8,073	0.16%
2021/05/12	80.2	426.47	35.5	436.09	423.00	44.6	7,929	0.56%
2021/05/11	28	478.89	9	475.50	469.00	19	7,730	0.25%
2021/05/10	10.1	529.06	3	516.34	511.00	7.1	7,695	0.09%
2021/05/07	4.1	523.81	5.1	525.59	535.00	-1	7,753	-0.01%
2021/05/06	10.3	500.00	10.1	499.90	501.00	0.2	7,796	0.00%
2021/05/05	3.5	495.23	20	502.03	490.50	-16.6	7,881	-0.21%
2021/05/04	8.4	509.37	23.1	508.10	503.00	-14.7	8,049	-0.18%
2021/05/03	28.5	529.42	13.1	527.18	522.00	15.5	8,230	0.19%
2021/04/29	4.1	544.29	1.2	551.38	543.00	2.9	8,285	0.03%
2021/04/28	18.3	550.44	4	547.50	547.00	14.3	8,373	0.17%
2021/04/27	3	557.00	0.1	562.00	555.00	2.9	8,464	0.03%
2021/04/26	2	554.51	2	560.00	560.00	0	8,557	0.00%
2021/04/23	7.1	559.66	7.2	558.30	554.00	-0.1	8,685	0.00%
2021/04/22	22.3	552.04	7	550.59	546.00	15.3	8,861	0.17%
2021/04/21	10.3	559.29	1.2	565.83	557.00	9.1	9,069	0.10%
2021/04/20	5.6	571.40	12.7	572.98	571.00	-7.2	9,320	-0.08%
2021/04/19	4	553.75	0.6	556.69	553.00	3.4	9,393	0.04%
2021/04/16	5.1	550.82	5.1	549.22	551.00	0	9,653	0.00%
2021/04/15	14	545.79	9	547.67	553.00	5	10,131	0.05%
2021/04/14	11.5	546.06	0.4	551.00	546.00	11.1	10,236	0.11%
2021/04/13	1.5	562.04	7	559.71	556.00	-5.5	10,413	-0.05%
2021/04/12	5.4	566.31	2.1	569.49	563.00	3.4	10,560	0.03%
2021/04/09	7.1	581.65	2	580.00	578.00	5.1	10,571	0.05%
2021/04/08	15.5	582.70	64	586.80	587.00	-48.5	10,609	-0.46%
2021/04/07	1	563.00	6.1	565.98	570.00	-5.1	10,587	-0.05%
2021/04/06	13	560.69	12	561.00	562.00	1	10,645	0.01%
2021/04/01	4.1	551.49	1.3	553.47	553.00	2.8	10,672	0.03%
2021/03/31	3.2	554.49	0	0.00	553.00	3.2	10,747	0.03%
2021/03/30	1	567.00	6.4	564.75	563.00	-5.4	11,057	-0.05%
2021/03/29	8.1	559.48	4	558.00	554.00	4.1	11,140	0.04%
2021/03/26	1	548.00	4	553.77	559.00	-3	11,223	-0.03%
2021/03/25	4.3	546.00	5	544.01	542.00	-0.8	11,290	-0.01%
2021/03/24	55.2	547.30	2	554.00	552.00	53.2	11,327	0.47%
2021/03/23	3.4	558.33	5	557.26	554.00	-1.7	11,551	-0.01%
2021/03/22	4.2	550.69	2.1	557.74	563.00	2.2	11,668	0.02%
2021/03/19	10.1	547.06	7.4	549.73	552.00	2.7	11,983	0.02%
2021/03/18	7.2	561.81	6.1	562.27	559.00	1.1	12,076	0.01%
2021/03/17	4.7	566.68	6.5	571.95	568.00	-1.8	12,371	-0.01%
2021/03/16	9.1	580.74	3.2	582.01	579.00	5.9	12,758	0.05%
2021/03/15	2.1	573.88	2.1	581.39	580.00	0	13,158	0.00%
2021/03/12	11.2	572.75	18.5	575.51	572.00	-7.3	13,230	-0.06%
2021/03/11	12.1	559.14	7.3	561.34	565.00	4.8	13,241	0.04%
2021/03/10	10.5	537.17	1	538.01	534.00	9.5	13,112	0.07%
2021/03/09	21.5	539.72	16.4	536.35	535.00	5.1	13,284	0.04%
2021/03/08	5.8	555.78	1	553.00	547.00	4.8	13,266	0.04%
2021/03/05	7.7	565.33	3	567.34	564.00	4.7	13,334	0.04%
2021/03/04	12.7	582.00	5.1	582.09	575.00	7.6	13,528	0.06%
2021/03/03	6	581.52	5	588.40	592.00	1	13,543	0.01%
2021/03/02	7.4	591.09	6	588.83	583.00	1.4	13,585	0.01%
2021/02/26	23.7	598.38	1.1	598.09	593.00	22.6	13,877	0.16%
2021/02/25	3.3	624.89	1.2	622.96	614.00	2.2	14,159	0.02%
2021/02/24	16.2	625.62	7.4	623.72	612.00	8.8	14,233	0.06%
2021/02/23	18.3	629.72	26.1	629.32	637.00	-7.7	14,323	-0.05%
2021/02/22	9.1	622.68	9.1	624.65	620.00	0	14,226	0.00%
2021/02/19	5	602.21	5	607.02	609.00	0	14,128	0.00%
2021/02/18	10.2	614.27	1	622.00	612.00	9.2	14,133	0.07%
2021/02/17	10.1	610.15	23.5	616.63	623.00	-13.4	14,120	-0.09%
2021/02/05	10	589.40	4.2	591.43	588.00	5.8	13,936	0.04%
2021/02/04	4.1	585.28	4.2	584.76	583.00	-0.1	13,989	0.00%
2021/02/03	13	593.54	6.6	593.98	593.00	6.4	14,107	0.05%
2021/02/02	0	0.00	10.2	590.72	596.00	-10.2	14,114	-0.07%
2021/02/01	9.5	565.40	5	562.16	573.00	4.4	14,079	0.03%
2021/01/29	6.3	581.94	7.1	582.23	574.00	-0.8	13,973	-0.01%
2021/01/28	22.7	583.26	4.1	580.32	577.00	18.7	13,970	0.13%
2021/01/27	10.9	592.67	21	595.71	597.00	-10.1	14,095	-0.07%
2021/01/26	19.3	612.56	12	608.74	597.00	7.3	14,352	0.05%
2021/01/25	36.5	628.36	30.8	628.76	626.00	5.7	14,157	0.04%
2021/01/22	22.4	611.03	6	610.50	608.00	16.3	13,907	0.12%
2021/01/21	11.1	599.74	14.5	603.32	608.00	-3.5	13,821	-0.03%
2021/01/20	10	599.40	14.1	598.91	594.00	-4	13,714	-0.03%
2021/01/19	20	609.70	5.2	608.26	608.00	14.8	13,633	0.11%
2021/01/18	13	596.00	11.2	597.45	602.00	1.8	13,587	0.01%
2021/01/15	25.6	610.77	23.1	609.44	602.00	2.5	13,422	0.02%
2021/01/14	26.4	599.95	41	600.37	608.00	-14.6	13,162	-0.11%
2021/01/13	21.4	592.98	34.4	594.96	604.00	-13	12,921	-0.10%
2021/01/12	17.1	578.17	13.5	575.03	575.00	3.6	12,604	0.03%
2021/01/11	17.2	589.79	11.2	590.58	592.00	6	12,407	0.05%
2021/01/08	40.1	554.39	75.8	558.01	572.00	-35.6	12,221	-0.29%
2021/01/07	19	523.22	14	524.79	529.00	5	11,699	0.04%
2021/01/06	21.4	521.72	28	522.86	513.00	-6.6	11,576	-0.06%
2021/01/05	13	526.77	22	525.46	528.00	-9	11,391	-0.08%
2021/01/04	6	518.67	6.1	520.99	520.00	-0.1	11,327	0.00%
2020/12/31	12.2	515.75	6	515.84	518.00	6.2	11,391	0.05%
2020/12/30	15.1	515.03	20.1	517.02	521.00	-5	11,285	-0.04%
2020/12/29	6.2	506.48	13.6	507.81	506.00	-7.4	11,147	-0.07%
2020/12/28	6	501.25	5	501.70	502.00	1	11,076	0.01%
2020/12/25	8	504.13	5	501.41	500.00	3	11,117	0.03%
2020/12/24	14.2	508.70	22.1	511.35	504.00	-7.9	11,211	-0.07%
2020/12/23	5.2	484.69	57.2	489.86	492.00	-52	10,873	-0.48%
2020/12/22	8	481.00	9.1	484.82	477.50	-1.1	10,803	-0.01%
2020/12/21	8.1	479.08	10.1	482.41	482.00	-2	10,763	-0.02%
2020/12/18	11.2	490.02	8	486.13	485.50	3.2	10,661	0.03%
2020/12/17	15.3	486.38	64.1	488.35	495.00	-48.8	10,605	-0.46%
2020/12/16	21.8	496.73	7	496.50	495.50	14.8	10,384	0.14%
2020/12/15	41.5	504.74	22.3	498.03	488.50	19.2	10,241	0.19%
2020/12/14	17.1	516.01	21.1	518.77	520.00	-4	9,964	-0.04%
2020/12/11	36.1	513.74	24.1	513.21	518.00	12	9,826	0.12%
2020/12/10	33.2	505.26	43.1	508.07	509.00	-9.9	9,487	-0.10%
2020/12/09	29.1	493.21	37.1	490.92	499.00	-8	9,114	-0.09%
2020/12/08	6	465.83	9	466.44	466.50	-3	8,669	-0.03%
2020/12/07	11	463.76	6	459.83	458.50	5	8,607	0.06%
2020/12/04	5	458.10	3.1	458.23	459.00	1.9	8,562	0.02%
2020/12/03	9.1	462.72	19.3	463.71	460.50	-10.2	8,610	-0.12%
2020/12/02	16.1	449.02	22	450.11	450.00	-5.9	8,368	-0.07%
2020/12/01	18.1	448.33	29.1	449.98	454.00	-11	8,276	-0.13%
2020/11/30	40	447.19	50.1	445.64	442.00	-10.1	8,157	-0.12%
2020/11/27	2.1	434.72	4	434.13	436.00	-2	7,936	-0.02%
2020/11/26	19	424.74	21.1	427.56	428.50	-2.1	7,906	-0.03%
2020/11/25	37.1	433.06	27.1	436.26	423.00	10	7,934	0.13%
2020/11/24	20.2	433.23	42.2	433.12	437.50	-22	7,624	-0.29%
2020/11/23	5	416.79	11	417.00	418.50	-6	7,265	-0.08%
2020/11/20	6	413.17	10	413.35	412.00	-4	7,173	-0.06%
2020/11/19	5	404.00	19.1	404.11	404.00	-14.1	7,018	-0.20%
2020/11/18	3	399.50	2.2	399.55	399.50	0.8	7,016	0.01%
2020/11/17	4.1	399.87	5	399.80	398.50	-1	7,138	-0.01%
2020/11/16	31.1	400.20	27.5	399.05	396.50	3.6	7,492	0.05%
2020/11/13	20	399.02	16	397.81	397.00	4	7,674	0.05%
2020/11/12	14	396.21	20	396.20	395.50	-6	7,652	-0.08%
2020/11/11	5	391.72	5.1	393.60	392.50	0	7,575	0.00%
2020/11/10	8.1	389.05	4.5	391.67	388.00	3.5	7,471	0.05%
2020/11/09	6.1	388.57	14	386.86	388.00	-8	7,478	-0.11%
2020/11/06	14	385.18	8	382.31	381.50	6	7,575	0.08%
2020/11/05	16	384.81	24.8	384.56	386.50	-8.8	7,539	-0.12%
2020/11/04	17	381.26	30	382.00	381.50	-13	7,496	-0.17%
2020/11/03	23	371.11	33.1	373.30	377.50	-10.1	7,553	-0.13%
2020/11/02	8	355.44	4	353.50	352.50	4	7,342	0.05%
2020/10/30	3	359.33	9	356.33	355.50	-6	7,515	-0.08%
2020/10/29	7	350.21	4	351.25	351.00	3	7,518	0.04%
2020/10/28	3.1	360.96	4	357.50	357.00	-0.9	7,623	-0.01%
2020/10/27	4.1	355.94	6	358.50	359.00	-2	7,710	-0.03%
2020/10/26	0	0.00	8	361.88	363.00	-8	7,719	-0.10%
2020/10/23	4	354.25	8	354.63	354.00	-4	7,812	-0.05%
2020/10/22	2	352.50	2.1	355.93	354.50	-0.1	8,411	0.00%
2020/10/21	4	359.13	2	356.50	356.50	2	8,727	0.02%
2020/10/20	3.5	359.21	2	360.00	360.00	1.5	8,885	0.02%
2020/10/19	14.1	361.49	19	360.63	360.00	-4.9	9,021	-0.05%
2020/10/16	3	358.83	11	360.27	359.50	-8	9,188	-0.09%
2020/10/15	2	354.00	2	354.00	354.00	0	9,252	0.00%
2020/10/14	3	353.67	1	358.00	354.00	2	9,294	0.02%
2020/10/13	5	353.81	8	356.25	356.50	-3	9,387	-0.03%
2020/10/12	19	358.84	2	353.75	353.00	17	9,402	0.18%
2020/10/08	6	361.75	35	362.76	363.00	-29	9,359	-0.31%
2020/10/07	3	356.67	2.5	356.20	356.00	0.5	9,362	0.01%
2020/10/06	4	355.88	3	356.17	355.50	1	9,463	0.01%
2020/10/05	2	352.00	2	353.25	354.50	0	9,610	0.00%
2020/09/30	18	350.44	27	349.89	351.50	-9	9,742	-0.09%
2020/09/29	38	347.39	55	347.51	348.00	-17	9,854	-0.17%
2020/09/28	7	324.93	5	329.60	331.50	2	10,005	0.02%
2020/09/25	26	328.48	6	324.83	324.00	20	10,214	0.20%
2020/09/24	2	332.50	2	334.00	331.00	0	10,258	0.00%
2020/09/23	9	344.67	20	343.00	341.50	-11	10,305	-0.11%
2020/09/22	14	344.18	15	343.90	344.00	-1	10,435	-0.01%
2020/09/21	13	354.46	13	348.92	348.00	0	10,815	0.00%
2020/09/18	4	358.00	4	357.88	357.00	0	11,006	0.00%
2020/09/17	13	358.81	12	359.58	357.50	1	11,223	0.01%
2020/09/16	6	354.50	4	352.50	353.00	2	11,480	0.02%
2020/09/15	14	356.71	2	356.50	355.50	12	11,677	0.10%
2020/09/14	4	358.00	18	355.50	358.50	-14	11,925	-0.12%
2020/09/11	3	346.17	1	348.50	349.50	2	12,114	0.02%
2020/09/10	26	351.37	20	351.58	345.00	6	12,332	0.05%
2020/09/09	5.1	345.14	9	345.56	350.50	-3.9	12,512	-0.03%
2020/09/08	6	345.42	13	348.69	350.00	-7	12,543	-0.06%
2020/09/07	1	335.51	22	340.61	335.50	-21	12,587	-0.17%
2020/09/04	6	338.75	6	338.67	340.00	0	12,801	0.00%
2020/09/03	1.1	338.55	15	339.83	344.00	-13.9	12,939	-0.11%
2020/09/02	23	335.07	13	336.12	335.00	10	13,002	0.08%
2020/09/01	3.2	332.14	38	335.09	337.00	-34.8	13,192	-0.26%
2020/08/31	36	332.22	13	335.65	333.00	23	13,528	0.17%
2020/08/28	2	339.80	6	340.33	340.50	-4	13,726	-0.03%
2020/08/27	8	336.63	1	334.00	336.50	7	13,928	0.05%
2020/08/26	8.1	333.89	4	334.38	337.00	4.1	14,096	0.03%
2020/08/25	19	334.00	5	333.80	333.00	14	14,292	0.10%
2020/08/24	9.3	334.93	3	335.50	333.50	6.3	14,375	0.04%
2020/08/21	24.3	339.73	7	342.71	344.00	17.3	14,441	0.12%
2020/08/20	68.1	331.70	46	340.00	330.00	22.1	14,470	0.15%
2020/08/19	45.4	361.97	56	361.09	354.50	-10.6	14,228	-0.07%
2020/08/18	22.3	375.61	1	375.50	373.00	21.3	14,298	0.15%
2020/08/17	7	379.86	3	379.33	379.00	4	14,440	0.03%
2020/08/14	8	376.63	13	375.12	375.00	-5	14,667	-0.03%
2020/08/13	11	378.09	4	378.63	376.50	7	15,105	0.05%
2020/08/12	13	384.00	5	388.90	380.50	8	15,219	0.05%
2020/08/11	8	386.56	10	385.60	385.50	-2	15,357	-0.01%
2020/08/10	10	384.21	7	385.43	384.50	3	15,642	0.02%
2020/08/07	39	395.23	16	396.81	390.00	23	15,917	0.14%
2020/08/06	16	395.97	8	392.31	391.50	8	15,909	0.05%
2020/08/05	18	397.03	27	397.24	397.50	-9	15,991	-0.06%
2020/08/04	8	392.06	6	390.25	391.00	2	16,000	0.01%
2020/08/03	17	393.00	17	393.88	390.00	0	16,227	0.00%
2020/07/31	6	384.00	5	386.70	389.00	1	16,468	0.01%
2020/07/30	2	383.50	1	381.50	381.50	1	16,727	0.01%
2020/07/29	10	382.05	2	382.25	382.50	8	17,464	0.05%
2020/07/28	41.2	404.53	46	401.20	384.00	-4.8	17,642	-0.03%
2020/07/27	20	401.73	88.5	395.50	406.00	-68.5	17,457	-0.39%
2020/07/24	6	388.42	23.1	389.07	389.50	-17.1	17,439	-0.10%
2020/07/23	23	393.17	12.1	392.49	389.50	11	17,949	0.06%
2020/07/22	22	394.39	30.1	394.64	396.00	-8.1	18,359	-0.04%
2020/07/21	22	387.77	32.2	388.16	388.00	-10.2	18,441	-0.06%
2020/07/20	15	381.20	7	382.14	382.00	8	18,646	0.04%
2020/07/17	13.3	378.94	18	380.94	379.00	-4.8	18,968	-0.03%
2020/07/16	4	377.50	33	377.64	377.00	-29	19,192	-0.15%
2020/07/15	26	377.40	16	378.59	374.50	10	19,332	0.05%
2020/07/14	11	381.17	11	379.00	374.00	0	19,688	0.00%
2020/07/13	4	374.66	8	376.75	380.50	-4	19,916	-0.02%
2020/07/10	25.2	373.70	18	374.81	370.50	7.2	20,835	0.03%
2020/07/09	16.2	381.31	15	383.03	379.50	1.2	20,941	0.01%
2020/07/08	18	390.88	9	388.00	387.00	9	21,081	0.04%
2020/07/07	12	391.38	41	390.44	392.50	-29	21,183	-0.14%
2020/07/06	27	375.67	18	377.64	378.50	9	21,407	0.04%
2020/07/03	16.1	377.42	18	380.94	377.00	-1.9	21,730	-0.01%
2020/07/02	19.1	378.22	19	379.16	377.00	0.1	21,947	0.00%
2020/07/01	14	382.86	19	383.66	379.50	-5	22,053	-0.02%
2020/06/30	48.3	377.19	29	379.21	381.00	19.3	22,017	0.09%
2020/06/29	31.1	396.72	15	394.13	391.00	16.1	21,701	0.07%
2020/06/24	48	410.33	17	411.76	407.50	31	21,595	0.14%
2020/06/23	27	405.50	53.2	406.05	406.00	-26.2	21,573	-0.12%
2020/06/22	23	397.78	5	399.20	396.50	18	21,487	0.08%
2020/06/19	33.5	411.59	12	407.71	404.50	21.5	21,565	0.10%
2020/06/18	10.1	402.52	21.3	403.78	405.00	-11.2	21,525	-0.05%
2020/06/17	37.1	400.63	29	400.95	399.00	8.1	21,523	0.04%
2020/06/16	21	392.21	17	394.47	396.00	4	21,656	0.02%
2020/06/15	2	381.75	6	382.08	382.00	-4	21,862	-0.02%
2020/06/12	18	374.08	26	372.85	381.00	-8	22,147	-0.04%
2020/06/11	28.1	388.74	4	388.63	383.50	24.1	22,548	0.11%
2020/06/10	14	398.11	16	397.06	394.50	-2	22,704	-0.01%
2020/06/09	19.1	394.29	9	393.11	392.50	10.1	22,883	0.04%
2020/06/08	19	391.05	31	392.69	393.00	-12	23,169	-0.05%
2020/06/05	64	395.19	17	393.00	387.50	47	23,158	0.20%
2020/06/04	14	399.29	29.2	400.25	400.50	-15.2	23,039	-0.07%
2020/06/03	16	391.13	19	391.16	392.00	-3	22,971	-0.01%
2020/06/02	33	385.14	14	385.00	383.00	19	22,862	0.08%
2020/06/01	12	377.71	28	379.84	385.50	-16	22,847	-0.07%
2020/05/29	18	366.42	14	368.50	370.50	4	22,950	0.02%
2020/05/28	26	376.63	3	377.17	370.00	23	23,024	0.10%
2020/05/27	15	374.67	9	373.94	376.00	6	23,258	0.03%
2020/05/26	18	377.36	11	374.18	371.00	7	23,586	0.03%
2020/05/25	27.1	364.34	23	365.20	376.00	4.1	23,905	0.02%
2020/05/22	16	373.34	11	372.77	371.50	5	23,914	0.02%
2020/05/21	28.1	385.71	20	384.80	382.00	8.1	23,916	0.03%
2020/05/20	32	386.06	22	386.16	384.50	10	23,896	0.04%
2020/05/19	18.1	375.92	12	374.71	373.00	6.1	23,524	0.03%
2020/05/18	23.1	376.62	15	372.67	369.00	8.1	23,519	0.03%
2020/05/15	19	388.47	17	388.97	386.00	2	23,501	0.01%
2020/05/14	27.1	390.59	11.1	390.39	385.50	16	23,283	0.07%
2020/05/13	26	402.08	13	403.27	402.50	13	23,119	0.06%
2020/05/12	24	409.65	14.1	408.22	406.00	9.9	22,927	0.04%
2020/05/11	16	409.97	25	411.34	413.50	-9	22,828	-0.04%
2020/05/08	29	407.19	14.1	405.46	403.50	14.9	22,859	0.07%
2020/05/07	50	416.51	31.1	414.15	410.00	18.9	22,707	0.08%
2020/05/06	24	415.71	20.1	414.91	416.00	3.9	22,443	0.02%
2020/05/05	64	414.26	78.1	413.06	407.00	-14.1	22,198	-0.06%
2020/05/04	34	380.91	28	385.21	391.50	6	21,593	0.03%
2020/04/30	29	389.76	72.1	388.73	391.00	-43.1	21,506	-0.20%
2020/04/29	30.1	384.23	12	383.00	380.00	18.1	21,313	0.08%
2020/04/28	72	387.74	42	388.18	383.50	30	21,175	0.14%
2020/04/27	13	366.08	67.1	366.82	379.50	-54.1	20,727	-0.26%
2020/04/24	19	343.37	10	343.40	345.00	9	20,206	0.04%
2020/04/23	33.1	347.55	20	347.08	344.00	13.1	19,998	0.07%
2020/04/22	12.1	333.23	17	337.47	344.00	-4.9	19,743	-0.02%
2020/04/21	22	334.95	15	333.90	326.00	7	19,557	0.04%
2020/04/20	14	341.14	10	341.95	343.00	4	19,488	0.02%
2020/04/17	29	344.02	18.1	343.93	339.50	10.9	19,382	0.06%
2020/04/16	28	340.00	34	340.21	341.50	-6	19,076	-0.03%
2020/04/15	54	347.32	60	348.42	343.50	-6	18,908	-0.03%
2020/04/14	25.2	338.36	26	339.52	338.00	-0.8	18,422	0.00%
2020/04/13	33	334.89	21.5	335.06	332.50	11.5	18,450	0.06%
2020/04/10	17	340.71	11	340.05	343.00	6	18,307	0.03%
2020/04/09	60	341.29	38	338.23	335.00	22	18,420	0.12%
2020/04/08	41	308.01	57	315.64	329.00	-16	17,944	-0.09%
2020/04/07	27.6	297.27	30	298.47	299.50	-2.4	17,628	-0.01%
2020/04/06	6	280.83	23	280.43	288.00	-17	17,532	-0.10%
2020/04/01	18	272.31	12	272.63	272.50	6	17,404	0.03%
2020/03/31	15	276.83	13	280.96	274.50	2	17,453	0.01%
2020/03/30	11.1	274.80	3	272.33	278.00	8.1	17,502	0.05%
2020/03/27	50	296.98	55	289.30	280.50	-5	17,595	-0.03%
2020/03/26	44	289.13	59	288.62	291.50	-15	17,504	-0.09%
2020/03/25	52	290.01	44	291.48	292.00	8	17,609	0.05%
2020/03/24	49	270.11	46	271.26	274.00	3	17,409	0.02%
2020/03/23	25	242.30	21	243.36	252.00	4	17,266	0.02%
2020/03/20	51	248.34	33	246.64	252.00	18	17,066	0.11%
2020/03/19	24	236.63	24	236.06	229.50	0	16,768	0.00%
2020/03/18	33	266.12	34	266.62	254.50	-1	16,462	-0.01%
2020/03/17	42.1	278.78	37	281.05	265.00	5.1	16,208	0.03%
2020/03/16	32.1	317.26	38	310.25	290.50	-6	15,777	-0.04%
2020/03/13	26	313.88	48	314.52	320.00	-22	15,477	-0.14%
2020/03/12	75.1	349.32	18	354.17	345.50	57.1	15,311	0.37%
2020/03/11	63.1	386.43	14	395.00	383.50	49.1	14,998	0.33%
2020/03/10	13	382.85	17	382.68	394.50	-4	14,881	-0.03%
2020/03/09	24.1	393.61	13.3	390.53	386.00	10.9	14,982	0.07%
2020/03/06	11	405.06	5	406.30	406.50	6	15,083	0.04%
2020/03/05	5	408.20	7	407.50	410.50	-2	15,072	-0.01%
2020/03/04	31.1	405.29	13	402.12	400.50	18.1	14,924	0.12%
2020/03/03	13	429.31	13	425.00	417.00	0	14,662	0.00%
2020/03/02	21	414.29	22.1	413.66	418.50	-1.1	14,572	-0.01%
2020/02/27	41	428.23	35	421.34	410.00	6	14,332	0.04%
2020/02/26	70.1	464.46	28	455.54	441.00	42.1	13,904	0.30%
2020/02/25	59	491.24	61	490.93	485.00	-2	13,410	-0.01%
2020/02/24	19	467.66	27	473.81	484.50	-8	13,110	-0.06%
2020/02/21	25	467.50	27	467.25	472.00	-2	12,946	-0.02%
2020/02/20	15	462.47	16	460.75	457.50	-1	12,798	-0.01%
2020/02/19	11	447.41	15.1	453.44	460.00	-4.1	12,707	-0.03%
2020/02/18	25	458.86	26	465.15	450.00	-1	12,599	-0.01%
2020/02/17	14	453.25	9	454.72	453.00	5	12,764	0.04%
2020/02/14	9.1	446.11	16	451.09	457.00	-6.9	12,670	-0.05%
2020/02/13	18.1	444.13	13	447.58	439.00	5.1	12,738	0.04%
2020/02/12	25	445.52	25	444.26	448.00	0	12,673	0.00%
2020/02/11	19	436.66	43	435.87	437.00	-24	12,601	-0.19%
2020/02/10	17	417.77	11	418.91	418.50	6	12,441	0.05%
2020/02/07	17	419.29	25	416.80	416.50	-8	12,358	-0.06%
2020/02/06	16	420.87	12	419.17	417.00	4	12,329	0.03%
2020/02/05	23	422.63	21	420.62	413.00	2	12,417	0.02%
2020/02/04	9	412.90	36.1	415.05	418.50	-27.1	12,328	-0.22%
2020/02/03	15	376.57	30	377.33	392.00	-15	12,189	-0.12%
2020/01/31	14	385.21	29	385.43	386.50	-15	12,084	-0.12%
2020/01/30	53.1	378.58	21	377.98	374.00	32.1	11,931	0.27%
2020/01/20	6	417.67	4	415.88	415.50	2	11,795	0.02%
2020/01/17	19	418.29	17	420.94	413.00	2	11,912	0.02%
2020/01/16	27	419.94	18	422.55	417.00	9	11,948	0.07%
2020/01/15	30	423.68	23	419.39	413.00	7	11,920	0.06%
2020/01/14	25	410.94	41	407.02	419.00	-16	11,961	-0.13%
2020/01/13	20	389.10	18.2	389.57	390.00	1.8	11,852	0.02%
2020/01/10	11	396.55	12	396.54	392.50	-1	11,859	-0.01%
2020/01/09	25.1	397.83	23	397.00	392.00	2.1	11,944	0.02%
2020/01/08	37.1	390.26	41	391.01	387.00	-3.9	11,937	-0.03%
2020/01/07	39.1	422.11	6.1	415.07	414.00	33	11,645	0.28%
2020/01/06	29.2	462.98	16	462.75	460.00	13.2	11,658	0.11%
2020/01/03	44.1	458.22	58	458.18	468.00	-14	11,967	-0.12%
2020/01/02	25.1	437.90	19	436.84	436.00	6.1	11,787	0.05%
2019/12/31	28	437.91	14	440.00	437.00	14	11,843	0.12%
2019/12/30	10	428.20	18	424.50	436.00	-8	11,735	-0.07%
2019/12/27	6.1	408.06	9	407.78	411.00	-2.9	11,692	-0.02%
2019/12/26	20	407.85	12	409.88	402.00	8	12,023	0.07%
2019/12/25	27.1	401.04	12	400.00	403.50	15.1	12,124	0.12%
2019/12/24	14.1	392.06	24	392.94	395.00	-9.9	12,256	-0.08%
2019/12/23	15	387.67	6	386.92	383.00	9	12,052	0.07%
2019/12/20	18	393.06	16	395.44	389.50	2	11,942	0.02%
2019/12/19	5	381.70	3	383.17	383.00	2	11,581	0.02%
2019/12/18	11	377.05	8	379.56	376.50	3	11,516	0.03%
2019/12/17	9.1	380.15	6	378.08	377.00	3.1	11,409	0.03%
2019/12/16	4.1	377.30	9	378.23	379.00	-4.9	11,374	-0.04%
2019/12/13	13	381.76	15	381.97	376.50	-2	11,419	-0.02%
2019/12/12	11.1	378.57	18	380.14	381.50	-6.9	11,277	-0.06%
2019/12/11	7.1	373.85	14	376.46	378.50	-6.9	11,125	-0.06%
2019/12/10	9	369.17	8	367.56	368.00	1	10,969	0.01%
2019/12/09	24	377.00	24	376.75	372.50	0	10,944	0.00%
2019/12/06	10	365.40	9	364.61	369.00	1	10,805	0.01%
2019/12/05	9	364.56	11.2	363.65	362.00	-2.2	10,769	-0.02%
2019/12/04	39	365.68	27	365.46	361.00	12	10,820	0.11%
2019/12/03	20	355.23	20	350.58	363.00	0	10,523	0.00%
2019/12/02	14	334.29	5	332.60	338.00	9	10,264	0.09%
2019/11/29	7.3	332.55	4	331.75	330.00	3.3	10,445	0.03%
2019/11/28	5.2	336.25	3	336.67	335.00	2.2	10,723	0.02%
2019/11/27	7	332.50	24	332.60	336.50	-17	10,677	-0.16%
2019/11/26	7	328.57	8	330.31	326.50	-1	10,604	-0.01%
2019/11/25	3.1	321.53	9.1	321.67	322.50	-6	10,538	-0.06%
2019/11/22	2	316.50	14	316.29	317.00	-12	10,642	-0.11%
2019/11/21	2.1	314.76	1	317.00	318.50	1.1	10,783	0.01%
2019/11/20	8	320.81	1	321.00	320.00	7	10,782	0.06%
2019/11/19	4	321.88	13	322.46	323.50	-9	10,827	-0.08%
2019/11/18	3	319.33	1	318.00	317.50	2	10,776	0.02%
2019/11/15	20	325.80	20	322.65	321.00	0	10,764	0.00%
2019/11/14	17	328.91	46.1	329.27	326.50	-29.1	10,669	-0.27%
2019/11/13	0	0.00	2	310.50	310.50	-2	10,231	-0.02%
2019/11/11	18	291.72	7.1	289.04	282.50	11	10,261	0.11%
2019/11/08	7	309.50	3	308.83	307.00	4	10,018	0.04%
2019/11/07	9	305.83	9	307.39	306.00	0	10,047	0.00%
2019/11/06	5	309.30	7	313.00	307.00	-2	9,990	-0.02%
2019/11/05	9	313.11	6	312.92	312.00	3	9,972	0.03%
2019/11/04	13	315.96	8	313.00	312.50	5	9,989	0.05%
2019/11/01	20.1	310.23	19	311.82	316.00	1.1	10,092	0.01%
2019/10/31	27	320.63	16	318.13	314.00	11	9,931	0.11%
2019/10/30	10	320.05	12	321.08	320.50	-2	9,866	-0.02%
2019/10/29	7	318.79	5	320.00	318.00	2	9,798	0.02%
2019/10/28	6.1	317.07	3	317.83	316.50	3.1	9,828	0.03%
2019/10/25	7	316.71	11	318.18	316.00	-4	9,810	-0.04%
2019/10/24	12.1	318.65	15	318.87	317.00	-2.9	9,735	-0.03%
2019/10/23	10	310.45	9	312.22	312.50	1	9,601	0.01%
2019/10/22	4	314.50	3.2	313.09	311.50	0.8	9,502	0.01%
2019/10/21	16	318.97	16	319.16	313.50	0	9,444	0.00%
2019/10/18	9	311.50	7	311.50	312.50	2	9,240	0.02%
2019/10/17	8	306.69	8	308.19	310.50	0	9,121	0.00%
2019/10/16	10	303.85	17	304.32	302.00	-7	9,068	-0.08%
2019/10/15	13	312.07	24	309.08	306.00	-11	8,890	-0.12%
2019/10/14	26	311.04	15.1	313.04	314.50	10.9	8,738	0.12%
2019/10/09	26.1	298.01	32	297.88	301.50	-5.9	8,561	-0.07%
2019/10/08	11.2	284.95	22	285.84	298.50	-10.8	8,237	-0.13%
2019/10/07	13	270.97	30	272.80	276.00	-17	7,784	-0.22%
2019/10/04	11	264.71	18	264.64	261.00	-7	7,557	-0.09%
2019/10/03	5	266.70	2	265.25	265.50	3	7,488	0.04%
2019/10/02	22	268.59	22	269.20	269.00	0	7,398	0.00%
2019/10/01	9.1	261.54	25	261.50	268.00	-16	7,267	-0.22%
2019/09/27	15	243.43	13	244.31	246.50	2	6,985	0.03%
2019/09/26	12.1	238.33	26	239.38	238.50	-13.9	6,770	-0.21%
2019/09/25	11	228.27	0	0.00	229.50	11	6,527	0.17%
2019/09/24	1	232.00	1	233.50	231.50	0	6,602	0.00%
2019/09/23	1	234.50	7	234.43	233.00	-6	6,636	-0.09%
2019/09/20	3	232.50	2	236.00	233.50	1	6,677	0.01%
2019/09/19	0	0.00	1	234.00	232.00	-1	6,633	-0.02%
2019/09/18	1	234.00	1	235.50	232.50	0	6,690	0.00%
2019/09/17	7	238.43	9	239.61	233.50	-2	6,698	-0.03%
2019/09/16	2	230.00	1	230.00	231.50	1	6,647	0.02%
2019/09/12	2	231.25	0	0.00	231.00	2	6,833	0.03%
2019/09/11	3	230.33	5	230.40	230.00	-2	6,911	-0.03%
2019/09/10	3	229.00	2	231.25	228.50	1	6,957	0.01%
2019/09/09	3	233.50	1.1	238.05	233.00	1.9	7,005	0.03%
2019/09/06	6	241.08	28	238.66	237.00	-22	6,985	-0.31%
2019/09/05	31	239.40	19	238.63	238.00	12	6,921	0.17%
2019/09/04	4	234.25	7	235.21	234.50	-3	6,792	-0.04%
2019/09/03	16	235.75	5	236.00	235.50	11	6,765	0.16%
2019/09/02	45	233.63	23	235.04	236.00	22	6,703	0.33%
2019/08/30	6	217.25	27	224.13	227.00	-21	6,498	-0.32%
2019/08/29	2	205.00	5	205.60	206.50	-3	6,338	-0.05%
2019/08/28	4	203.75	5	205.00	204.50	-1	6,369	-0.02%
2019/08/27	7	205.50	5	208.00	203.00	2	6,348	0.03%
2019/08/26	16	212.59	5	210.00	209.00	11	6,334	0.17%
2019/08/23	5	258.50	93	258.10	258.00	-88	6,231	-1.41%
2019/08/22	10	255.05	16	255.31	253.00	-6	6,180	-0.10%
2019/08/21	26	260.42	1	265.00	257.50	25	6,140	0.41%
2019/08/20	1	265.50	8	266.56	265.50	-7	6,076	-0.12%
2019/08/19	7	263.86	0	0.00	264.50	7	6,067	0.12%
2019/08/16	3	264.17	3	264.67	263.50	0	6,169	0.00%
2019/08/15	4	264.50	5	264.40	264.50	-1	6,197	-0.02%
2019/08/14	6	271.58	13	270.50	268.50	-7	6,242	-0.11%
2019/08/13	5	264.80	1	267.50	266.50	4	6,223	0.06%
2019/08/12	6	263.75	12	264.67	268.50	-6	6,311	-0.10%
2019/08/08	2	255.50	3	254.83	257.00	-1	6,341	-0.02%
2019/08/07	3	254.33	2	250.50	250.50	1	6,380	0.02%
2019/08/06	6	255.58	5	258.10	258.50	1	6,530	0.02%
2019/08/05	9	261.89	17	265.68	260.00	-8	6,653	-0.12%
2019/08/02	10	259.20	3	258.67	257.50	7	6,659	0.11%
2019/08/01	5	267.50	4	266.00	266.00	1	6,678	0.01%
2019/07/31	12	262.46	5	263.80	266.00	7	6,735	0.10%
2019/07/30	0.1	264.50	18	263.67	264.50	-17.9	6,751	-0.27%
2019/07/29	2	257.25	4	259.88	258.50	-2	6,693	-0.03%
2019/07/26	2	257.25	1	258.00	259.50	1	6,791	0.01%
2019/07/25	3	255.50	2	253.50	258.00	1	6,811	0.01%
2019/07/24	4	257.50	2	255.50	255.50	2	6,857	0.03%
2019/07/23	5	255.40	6	256.67	255.00	-1	7,072	-0.01%
2019/07/22	7	254.14	3.5	254.64	253.00	3.5	7,114	0.05%
2019/07/19	11	258.14	8	261.50	257.50	3	7,278	0.04%
2019/07/18	14	261.32	6	259.33	259.00	8	7,308	0.11%
2019/07/17	3	267.83	2	267.50	267.00	1	7,339	0.01%
2019/07/16	0	0.00	5	271.00	269.50	-5	7,398	-0.07%
2019/07/15	7	267.71	9	267.56	267.50	-2	7,462	-0.03%
2019/07/12	4	272.25	2	273.50	273.50	2	7,635	0.03%
2019/07/11	1.5	271.83	6	272.92	271.50	-4.5	7,939	-0.06%
2019/07/10	0	0.00	4	268.50	269.00	-4	7,981	-0.05%
2019/07/09	12	268.04	5	268.80	264.00	7	7,998	0.09%
2019/07/08	6	275.83	2	277.25	275.00	4	7,963	0.05%
2019/07/05	9	276.39	9	278.89	278.00	0	8,066	0.00%
2019/07/04	6	278.00	17	278.03	277.00	-11	8,069	-0.14%
2019/07/03	3	271.50	2	273.50	270.00	1	8,107	0.01%
2019/07/02	8	272.13	6	271.92	271.50	2	8,194	0.02%
2019/07/01	3	271.83	11	270.86	272.50	-8	8,287	-0.10%
2019/06/28	12	263.88	1	264.00	264.00	11	8,235	0.13%
2019/06/27	4	268.13	8	268.44	267.50	-4	8,232	-0.05%
2019/06/26	2	265.75	1	264.00	266.00	1	8,216	0.01%
2019/06/25	8	265.75	5	266.50	263.50	3	8,208	0.04%
2019/06/24	8	268.00	9	268.83	271.00	-1	8,203	-0.01%
2019/06/21	15	267.77	4	269.00	267.50	11	8,223	0.13%
2019/06/20	23	271.30	16	271.41	270.00	7	8,264	0.08%
2019/06/19	2.1	263.76	3	263.50	264.00	-0.9	8,166	-0.01%
2019/06/18	3	260.67	2	257.00	258.00	1	8,118	0.01%
2019/06/17	6	254.92	5	257.00	261.00	1	8,121	0.01%
2019/06/14	1	249.50	4	251.75	251.00	-3	8,100	-0.04%
2019/06/12	5	249.70	1	248.50	249.00	4	8,412	0.05%
2019/06/11	6	249.08	15	247.63	251.50	-9	8,450	-0.11%
2019/06/10	2	250.25	6	249.67	251.00	-4	8,413	-0.05%
2019/06/06	16	248.13	9	250.94	245.00	7	8,470	0.08%
2019/06/05	26	264.92	19	263.97	256.00	7	8,406	0.08%
2019/06/04	11	264.64	6	264.50	263.50	5	8,298	0.06%
2019/06/03	6	261.08	8	261.13	262.00	-2	8,309	-0.02%
2019/05/31	6	259.42	7	256.29	261.00	-1	8,295	-0.01%
2019/05/30	12	254.79	8	253.13	251.00	4	8,268	0.05%
2019/05/29	7	246.14	16	249.09	255.00	-9	8,300	-0.11%
2019/05/28	8	245.06	10	246.40	245.50	-2	8,516	-0.02%
2019/05/27	2	243.75	2.2	243.22	245.00	-0.2	8,683	0.00%
2019/05/24	4	245.50	3	246.00	242.00	1	8,740	0.01%
2019/05/23	19	244.58	8	246.00	244.50	11	8,862	0.12%
2019/05/22	3	257.17	17	259.53	253.50	-14	8,826	-0.16%
2019/05/21	9	255.33	5	255.50	258.00	4	8,950	0.04%
2019/05/20	7	251.21	5	251.40	251.50	2	8,962	0.02%
2019/05/17	12	250.71	18	250.39	249.50	-6	9,055	-0.07%
2019/05/16	18	252.47	6	256.83	249.00	12	9,151	0.13%
2019/05/15	16	261.06	7	259.71	259.00	9	9,247	0.10%
2019/05/14	13	255.38	11	254.32	258.00	2	9,619	0.02%
2019/05/13	26	271.40	53	272.54	259.50	-27	9,767	-0.28%
2019/05/10	28	283.13	22.2	284.75	280.50	5.8	9,627	0.06%
2019/05/09	10	287.95	6	291.42	286.00	4	9,500	0.04%
2019/05/08	9	289.56	3	288.17	294.50	6	9,514	0.06%
2019/05/07	3	295.67	10	296.30	293.00	-7	9,594	-0.07%
2019/05/06	8	293.50	14	294.82	293.50	-6	9,807	-0.06%
2019/05/03	3	298.00	8	300.06	300.00	-5	9,747	-0.05%
2019/05/02	4	302.00	6	301.83	303.50	-2	9,674	-0.02%
2019/04/30	4	301.75	5	302.10	304.50	-1	9,690	-0.01%
2019/04/29	54	307.21	66	302.23	300.50	-12	9,725	-0.12%
2019/04/26	26	317.83	5	319.30	319.00	21	9,583	0.22%
2019/04/25	10	309.15	15	309.97	321.50	-5	9,624	-0.05%
2019/04/24	10	320.60	3	320.83	319.50	7	9,552	0.07%
2019/04/23	7	321.71	3	322.00	321.50	4	9,640	0.04%
2019/04/22	7	330.36	3	333.17	327.50	4	9,626	0.04%
2019/04/19	30	330.60	8	333.25	333.50	22	9,748	0.23%
2019/04/18	25	335.74	2	346.25	331.00	23	9,862	0.23%
2019/04/17	9	341.78	38.2	340.09	345.00	-29.2	9,990	-0.29%
2019/04/16	18	331.67	13	333.46	332.50	5	9,759	0.05%
2019/04/15	5	330.30	6	329.83	330.50	-1	9,814	-0.01%
2019/04/12	5	327.90	5	331.00	326.00	0	10,131	0.00%
2019/04/11	31	331.68	30	333.07	329.00	1	10,283	0.01%
2019/04/10	9.1	329.17	34	327.82	329.00	-25	10,265	-0.24%
2019/04/09	17	330.62	18	330.67	330.00	-1	10,321	-0.01%
2019/04/08	18	329.31	11	330.05	324.50	7	10,433	0.07%
2019/04/03	6	328.92	9	329.00	330.00	-3	10,555	-0.03%
2019/04/02	44	322.10	38	322.08	320.00	6	10,591	0.06%
2019/04/01	26	323.94	16	321.97	321.00	10	10,685	0.09%
2019/03/29	11	325.23	18	323.75	323.00	-7	10,728	-0.07%
2019/03/28	3	323.33	4	325.00	322.00	-1	10,981	-0.01%
2019/03/27	1	325.00	2	323.75	324.00	-1	11,222	-0.01%
2019/03/26	3	321.67	11	321.73	323.00	-8	11,369	-0.07%
2019/03/25	27	318.17	14	319.93	318.00	13	11,539	0.11%
2019/03/22	7	334.93	4	337.38	331.00	3	11,684	0.03%
2019/03/21	11	333.91	10	334.50	334.50	1	11,979	0.01%
2019/03/20	2	334.25	2	335.00	334.50	0	12,400	0.00%
2019/03/19	12	337.13	12	337.25	333.50	0	12,527	0.00%
2019/03/18	16	346.03	6	346.08	341.00	10	12,700	0.08%
2019/03/15	50	347.75	60	350.01	345.50	-10	12,962	-0.08%
2019/03/14	12	334.79	17	338.59	339.00	-5	12,989	-0.04%
2019/03/13	1	333.50	4	337.38	338.00	-3	13,305	-0.02%
2019/03/12	38.1	337.96	17	338.68	332.00	21.1	13,549	0.16%
2019/03/11	8	336.88	6	336.58	339.50	2	13,804	0.01%
2019/03/08	23	330.35	4.1	332.06	336.50	19	14,058	0.13%
2019/03/07	16	331.91	8	332.38	336.00	8	14,258	0.06%
2019/03/06	14	339.93	22	342.18	339.50	-8	14,670	-0.05%
2019/03/05	18	342.08	1	341.50	340.00	17	15,102	0.11%
2019/03/04	40	344.36	8	344.69	349.50	32	15,341	0.21%
2019/02/27	48.2	354.41	47	352.88	346.00	1.2	15,421	0.01%
2019/02/26	48.2	374.92	30	378.30	372.00	18.2	15,363	0.12%
2019/02/25	25	377.78	22	380.36	375.00	3	15,588	0.02%
2019/02/22	29	377.76	26	380.50	375.50	3	15,898	0.02%
2019/02/21	26.1	373.91	31	375.97	381.00	-4.9	15,977	-0.03%
2019/02/20	40	374.46	38	376.13	373.00	2	16,022	0.01%
2019/02/19	18	369.44	18	371.56	368.00	0	16,155	0.00%
2019/02/18	20.1	370.23	17	371.12	371.50	3.1	16,227	0.02%
2019/02/15	23.5	366.90	15	366.00	360.00	8.5	16,313	0.05%
2019/02/14	44	377.47	39	381.74	375.50	5	16,411	0.03%
2019/02/13	74	367.20	94	369.08	382.50	-20	16,498	-0.12%
2019/02/12	8	344.00	20	348.25	352.00	-12	16,465	-0.07%
2019/02/11	26	324.83	18	325.64	328.00	8	16,537	0.05%
2019/01/30	3	323.67	10	323.05	321.50	-7	17,013	-0.04%
2019/01/29	21	321.05	14	320.57	321.00	7	17,472	0.04%
2019/01/28	22	332.57	15	334.60	328.00	7	17,718	0.04%
2019/01/25	19	326.76	21	326.36	328.50	-2	18,290	-0.01%
2019/01/24	2	316.00	33	317.56	315.00	-31	18,538	-0.17%
2019/01/23	4	312.13	4	315.00	316.50	0	19,031	0.00%
2019/01/22	7	317.29	5	315.90	316.50	2	19,435	0.01%
2019/01/21	7	322.64	5	323.20	320.00	2	19,803	0.01%
2019/01/18	8	317.13	12	317.58	318.50	-4	20,210	-0.02%
2019/01/17	21	319.12	17	318.91	313.50	4	20,494	0.02%
2019/01/16	7	316.50	26	316.52	317.50	-19	20,815	-0.09%
2019/01/15	7	311.86	34.4	311.94	314.00	-27.4	21,044	-0.13%
2019/01/14	18	305.33	9	306.89	307.00	9	21,175	0.04%
2019/01/11	24	306.56	37	308.55	306.00	-13	21,492	-0.06%
2019/01/10	41	305.13	34	307.01	304.50	7	21,530	0.03%
2019/01/09	58.4	312.60	62	308.08	303.50	-3.6	21,682	-0.02%
2019/01/08	4	295.00	1	295.50	294.00	3	21,582	0.01%
2019/01/07	43	298.10	8	298.13	296.50	35	21,821	0.16%
2019/01/04	51	291.02	22	290.32	289.50	29	22,086	0.13%
2019/01/03	37	309.01	24	309.96	303.00	13	22,148	0.06%
2019/01/02	18	317.28	12	318.21	314.00	6	22,326	0.03%
2018/12/28	11	320.68	9	321.78	319.00	2	22,743	0.01%
2018/12/27	24	326.17	24	325.48	321.00	0	23,057	0.00%
2018/12/26	36	329.68	38	329.68	314.00	-2	23,010	-0.01%
2018/12/25	31	321.84	31	321.27	328.50	0	22,973	0.00%
2018/12/24	19	326.37	15	325.87	331.00	4	23,045	0.02%
2018/12/22	13	324.23	8	322.69	322.50	5	23,071	0.02%
2018/12/21	26	316.48	37	317.57	328.00	-11	23,401	-0.05%
2018/12/20	39	313.05	31	313.03	314.00	8	23,379	0.03%
2018/12/19	14	323.86	26	325.06	320.00	-12	23,332	-0.05%
2018/12/18	23	315.83	19	317.56	320.00	4	23,364	0.02%
2018/12/17	18	318.58	15	321.63	321.50	3	23,451	0.01%
2018/12/14	51	308.66	70	309.27	320.00	-19	23,654	-0.08%
2018/12/13	108	322.44	73.3	321.73	314.50	34.8	23,631	0.15%	大買/
2018/12/12	36	341.54	31	341.47	338.50	5	23,390	0.02%
2018/12/11	26.1	326.36	26	327.67	332.00	0.1	23,313	0.00%
2018/12/10	48	333.88	24	330.25	323.50	24	23,451	0.10%
2018/12/07	19	351.53	24	354.52	356.50	-5	23,309	-0.02%
2018/12/06	56	366.09	31.2	361.83	349.50	24.8	23,214	0.11%
2018/12/05	32	387.09	25	388.40	388.00	7	23,066	0.03%
2018/12/04	48.1	410.90	46	409.21	401.50	2.1	23,116	0.01%
2018/12/03	12	404.58	24	403.13	407.00	-12	23,138	-0.05%
2018/11/30	35	365.40	44	364.28	370.00	-9	23,150	-0.04%
2018/11/29	55	369.02	63	370.52	359.50	-8	23,039	-0.03%
2018/11/28	57	348.11	71	350.52	357.50	-14	22,901	-0.06%
2018/11/27	23	333.15	37	333.68	340.00	-14	22,647	-0.06%
2018/11/26	28	322.57	30	323.57	327.00	-2	22,440	-0.01%
2018/11/23	53	330.12	47	325.79	319.00	6	22,378	0.03%
2018/11/22	55.1	342.49	52	342.81	332.00	3.1	22,313	0.01%
2018/11/21	40	326.99	51	328.45	340.00	-11	22,117	-0.05%
2018/11/20	19	317.18	21	318.57	321.00	-2	21,995	-0.01%
2018/11/19	7	313.00	28	312.76	317.50	-21	21,950	-0.10%
2018/11/16	25	316.10	21	317.62	310.00	4	21,979	0.02%
2018/11/15	46	309.67	44	306.94	312.00	2	21,801	0.01%
2018/11/14	58	311.85	70	308.82	306.00	-12	21,837	-0.05%
2018/11/13	62	300.96	61	301.22	311.00	1	21,884	0.00%
2018/11/12	64	306.69	41	307.95	310.00	23	21,928	0.10%
2018/11/09	46	321.40	44	322.83	329.00	2	21,966	0.01%
2018/11/08	97	338.37	83	339.13	324.00	14	21,832	0.06%
2018/11/07	46	316.57	58	320.16	331.00	-12	21,787	-0.06%
2018/11/06	105.1	324.19	63	323.21	308.00	42.1	21,693	0.19%	大買/
2018/11/05	25	338.74	45	339.77	340.00	-20	21,585	-0.09%
2018/11/02	54	357.88	57.5	363.32	345.50	-3.5	21,659	-0.02%
2018/11/01	62	340.31	79	332.27	347.00	-17	21,253	-0.08%
2018/10/31	57	315.84	53	315.66	315.50	4	20,947	0.02%
2018/10/30	67	308.93	52	303.58	298.00	15	20,601	0.07%
2018/10/29	64.6	322.60	68.1	324.46	320.00	-3.5	20,523	-0.02%
2018/10/26	82	320.63	73	321.58	324.00	9	20,366	0.04%
2018/10/25	38	320.34	49	323.54	315.50	-11	20,022	-0.05%
2018/10/24	58	359.19	48	362.31	349.00	10	19,958	0.05%
2018/10/23	33	377.58	28	375.04	366.00	5	19,663	0.03%
2018/10/22	34	387.00	31	381.18	390.00	3	19,377	0.02%
2018/10/19	49	398.07	35	394.13	394.00	14	19,227	0.07%
2018/10/18	52	423.05	50	423.72	421.50	2	18,942	0.01%
2018/10/17	46	431.33	58	432.22	418.00	-12	18,861	-0.06%
2018/10/16	45	418.60	34	421.06	419.00	11	18,685	0.06%
2018/10/15	47	417.88	32.4	418.94	410.00	14.6	18,626	0.08%
2018/10/12	29	407.14	37	407.26	415.00	-8	18,516	-0.04%
2018/10/11	53	392.54	56	391.56	388.00	-3	18,424	-0.02%
2018/10/09	46	415.83	47	414.45	423.50	-1	18,235	-0.01%
2018/10/08	49	396.71	49	392.06	404.00	0	17,981	0.00%
2018/10/05	29	419.33	41	424.31	403.00	-12	17,564	-0.07%
2018/10/04	32	452.28	21	452.14	446.00	11	17,277	0.06%
2018/10/03	4	455.13	8	451.38	451.00	-4	17,402	-0.02%
2018/10/02	10	474.45	6	472.08	458.00	4	17,240	0.02%
2018/10/01	12	462.50	11.8	460.35	470.00	0.2	17,144	0.00%
2018/09/28	21	462.33	20.2	459.42	459.00	0.9	17,136	0.01%
2018/09/27	18.1	473.75	13.4	473.46	466.00	4.7	16,819	0.03%
2018/09/26	20.1	504.36	16	506.63	490.00	4.1	16,641	0.02%
2018/09/25	18	508.78	14	516.78	506.00	4	16,651	0.02%
2018/09/21	29	507.83	23.3	505.92	514.00	5.7	16,571	0.03%
2018/09/20	30	479.70	34	483.04	490.00	-4	16,382	-0.02%
2018/09/19	16.1	500.17	14.1	502.83	479.00	2	15,986	0.01%
2018/09/18	15.1	510.35	8	517.00	501.00	7.1	15,768	0.05%
2018/09/17	12	530.58	10	531.40	533.00	2	15,646	0.01%
2018/09/14	20	524.90	17	530.48	534.00	3	15,608	0.02%
2018/09/13	13.1	540.41	16	530.31	508.00	-3	15,358	-0.02%
2018/09/12	28	530.11	21	528.48	528.00	7	15,240	0.05%
2018/09/11	12	551.17	13	547.77	546.00	-1	15,244	-0.01%
2018/09/10	32	539.66	34	540.68	532.00	-2	15,046	-0.01%
2018/09/07	24.5	571.17	19	566.89	545.00	5.5	14,799	0.04%
2018/09/06	22.1	607.87	14	615.50	595.00	8.1	14,466	0.06%
2018/09/05	11	626.91	14	620.14	611.00	-3	14,238	-0.02%
2018/09/04	25	621.88	29	620.93	630.00	-4	14,222	-0.03%
2018/09/03	20.1	653.58	9	641.67	629.00	11.1	13,956	0.08%
2018/08/31	13	697.23	16	698.00	698.00	-3	13,827	-0.02%
2018/08/30	17	703.76	13	703.67	696.00	4	13,859	0.03%
2018/08/29	19	698.37	20.1	693.44	705.00	-1.1	13,851	-0.01%
2018/08/28	35.1	682.36	15.4	690.74	675.00	19.7	13,739	0.14%
2018/08/27	7	669.00	8	680.88	695.00	-1	13,582	-0.01%
2018/08/24	11	642.73	13	639.00	643.00	-2	13,402	-0.01%
2018/08/23	36	634.91	39	630.85	628.00	-3	13,317	-0.02%
2018/08/22	12	660.88	6	665.00	650.00	6	13,214	0.05%
2018/08/21	7	664.30	7.1	670.17	673.00	0	13,070	0.00%
2018/08/20	6	634.50	7	647.86	662.00	-1	12,901	-0.01%
2018/08/17	26	675.43	21	674.57	630.00	5	12,641	0.04%
2018/08/16	26	648.19	36	642.36	663.00	-10	12,302	-0.08%
2018/08/15	27	616.04	22	615.95	610.00	5	12,018	0.04%
2018/08/14	22	618.77	28	616.11	637.00	-6	11,792	-0.05%
2018/08/13	36	611.70	28	605.32	597.00	8	11,467	0.07%
2018/08/10	44.5	692.48	42	689.24	651.00	2.5	11,084	0.02%
2018/08/09	32	727.59	27.2	728.75	720.00	4.8	10,698	0.04%
2018/08/08	25.2	773.74	25.2	768.93	742.00	0	10,347	0.00%
2018/08/07	9	748.33	14	749.21	788.00	-5	10,030	-0.05%
2018/08/06	20	737.95	16	742.44	724.00	4	10,095	0.04%
2018/08/03	38.1	711.72	35	724.97	730.00	3.1	10,156	0.03%
2018/08/02	21.1	733.40	19	734.68	716.00	2.1	9,950	0.02%
2018/08/01	14.1	793.67	14	789.07	795.00	0.1	9,883	0.00%
2018/07/31	24	813.74	20	811.05	781.00	4	9,829	0.04%
2018/07/30	11	888.45	13	892.53	840.00	-2	9,636	-0.02%
2018/07/27	5	918.60	8	926.01	933.00	-3	9,581	-0.03%
2018/07/26	5	925.80	6	922.00	915.00	-1	9,643	-0.01%
2018/07/25	12	905.17	11.9	912.59	925.00	0.1	9,619	0.00%
2018/07/24	11	862.09	11	857.55	893.00	0	9,720	0.00%
2018/07/23	16	823.74	12	827.00	843.00	4	9,844	0.04%
2018/07/20	18.1	865.27	14	846.36	812.00	4.1	9,892	0.04%
2018/07/19	14.3	871.71	13	876.62	892.00	1.3	9,848	0.01%
2018/07/18	14.1	910.02	21	904.05	860.00	-6.9	9,781	-0.07%
2018/07/17	23	934.13	17	926.53	904.00	6	9,682	0.06%
2018/07/16	9	971.11	14	977.93	962.00	-5	9,580	-0.05%
2018/07/13	20	1018.25	21	1005.33	998.00	-1	9,632	-0.01%
2018/07/12	8	988.25	6	989.50	1005.00	2	9,608	0.02%
2018/07/11	16	988.00	6	973.36	965.00	10	9,508	0.10%
2018/07/10	6	1035.00	6	1045.83	1045.00	0	9,173	0.00%
2018/07/09	4	1038.75	1	1010.00	1020.00	3	9,168	0.03%
2018/07/06	14	1157.14	10	1121.51	1175.00	4	9,120	0.04%
2018/07/05	9	1163.89	12	1164.17	1115.00	-3	9,021	-0.03%
2018/07/04	9	1181.67	4	1170.01	1180.00	5	8,974	0.06%
2018/07/03	10	1220.99	9	1230.56	1165.00	1	8,943	0.01%
2018/07/02	7	1188.58	11	1209.09	1230.00	-4	8,742	-0.05%
2018/06/29	8	1092.50	11	1110.46	1125.00	-3	8,658	-0.03%
2018/06/28	9	1047.22	12	1046.67	1055.00	-3	8,572	-0.03%
2018/06/27	18	1065.00	17	1058.24	1020.00	1	8,554	0.01%
2018/06/26	8	973.25	8	971.69	1035.00	0	8,482	0.00%
2018/06/25	12.2	957.56	10	965.70	949.00	2.2	8,446	0.03%
2018/06/22	13	959.36	11	964.82	942.00	2	8,464	0.02%
2018/06/21	15	1030.66	13	1010.54	987.00	2	8,456	0.02%
2018/06/20	23	1001.09	20	976.60	1010.00	3	8,485	0.04%
2018/06/19	6	1094.97	11	1091.80	1035.00	-5	8,404	-0.06%
2018/06/15	10	1115.00	12	1083.75	1135.00	-2	8,410	-0.02%
2018/06/14	6	1122.50	8	1136.25	1080.00	-2	8,400	-0.02%
2018/06/13	9	1112.22	8	1101.25	1130.00	1	8,377	0.01%
2018/06/12	12	1178.75	4	1130.00	1135.00	8	8,374	0.10%
2018/06/11	3	1231.60	3	1229.98	1210.00	0	8,254	0.00%
2018/06/08	6	1213.33	9	1203.89	1180.00	-3	8,214	-0.04%
2018/06/07	16	1156.56	9	1162.33	1230.00	7	8,254	0.08%
2018/06/06	4	1111.25	9	1088.33	1125.00	-5	8,199	-0.06%
2018/06/05	18	1062.50	16	1030.63	1025.00	2	8,160	0.02%
2018/06/04	3	1048.33	4	1058.75	1070.00	-1	8,132	-0.01%
2018/06/01	7	983.00	5.1	970.82	982.00	1.9	8,189	0.02%
2018/05/31	10	1019.88	6	998.33	951.00	4	8,259	0.05%
2018/05/30	3	1031.67	1	1035.00	1035.00	2	8,238	0.02%
2018/05/29	2	1060.00	3	1073.33	1090.00	-1	8,203	-0.01%
2018/05/28	1	1050.00	7.6	1035.55	1065.00	-6.6	8,265	-0.08%
2018/05/25	0	0.00	3	979.67	969.00	-3	8,376	-0.04%
2018/05/24	3	892.67	0	0.00	913.00	3	8,482	0.04%
2018/05/23	4	957.50	2	890.00	883.00	2	8,545	0.02%
2018/05/21	3	950.00	1	950.00	974.00	2	8,574	0.02%
2018/05/18	2	881.50	2	868.00	886.00	0	8,598	0.00%
2018/05/17	1	834.00	2	848.00	844.00	-1	8,572	-0.01%
2018/05/16	3.1	942.74	2	940.00	926.00	1.1	8,565	0.01%
2018/05/15	2	983.66	1	966.00	1000.00	1	8,607	0.01%
2018/05/14	7	913.00	6	907.83	913.00	1	8,578	0.01%
2018/05/11	26	860.04	32	842.84	830.00	-6	8,639	-0.07%
2018/05/10	19	801.32	17	794.12	845.00	2	8,382	0.02%
2018/05/09	11	749.91	12	762.50	769.00	-1	8,193	-0.01%
2018/05/08	1	723.99	1	740.00	718.00	0	8,066	0.00%
2018/05/07	1	720.00	4	725.00	741.00	-3	7,911	-0.04%
2018/05/04	13	669.31	9	675.44	674.00	4	7,867	0.05%
2018/05/03	8	650.75	6	650.50	653.00	2	7,785	0.03%
2018/05/02	4	648.50	8	653.88	655.00	-4	7,734	-0.05%
2018/04/30	6	630.67	9	630.67	627.00	-3	7,707	-0.04%
2018/04/26	11	603.36	10	609.70	593.00	1	7,738	0.01%
2018/04/25	14	613.93	12	615.58	584.00	2	7,584	0.03%
2018/04/24	16	655.63	10	644.70	639.00	6	7,374	0.08%
2018/04/23	6	648.83	10	655.50	684.00	-4	7,193	-0.06%
2018/04/20	6	638.17	1	628.00	622.00	5	7,192	0.07%
2018/04/19	7	672.00	7	678.14	650.00	0	7,135	0.00%
2018/04/18	2	613.50	4	650.00	664.00	-2	6,969	-0.03%
2018/04/17	6	623.50	4	622.50	604.00	2	6,938	0.03%
2018/04/16	9	591.44	13	594.62	616.00	-4	6,791	-0.06%
2018/04/13	3	565.67	3	559.33	560.00	0	6,736	0.00%
2018/04/12	2	550.50	2	549.50	552.00	0	6,707	0.00%
2018/04/11	2	554.00	2	542.00	544.00	0	6,723	0.00%
2018/04/10	7	539.86	4	550.75	545.00	3	6,796	0.04%
2018/04/09	4	515.00	5	528.00	532.00	-1	6,716	-0.01%
2018/04/03	3	503.33	1	515.00	511.00	2	6,666	0.03%
2018/04/02	6	519.67	6	510.67	503.00	0	6,673	0.00%
2018/03/31	1	542.00	4	535.25	522.00	-3	6,625	-0.05%
2018/03/30	3	538.67	1	548.00	522.00	2	6,663	0.03%
2018/03/29	1	512.00	5	512.60	520.00	-4	6,608	-0.06%
2018/03/28	3	500.67	2	496.50	495.00	1	6,563	0.02%
2018/03/27	3	494.17	6	499.83	503.00	-3	6,542	-0.05%
2018/03/26	3	487.00	4	478.25	475.00	-1	6,466	-0.02%
2018/03/23	5	492.60	3	493.50	484.00	2	6,424	0.03%
2018/03/22	7	506.71	7	508.29	507.00	0	6,438	0.00%
2018/03/21	8	475.63	8	483.81	488.00	0	6,366	0.00%
2018/03/20	5	445.60	7	454.71	467.00	-2	6,256	-0.03%
2018/03/19	9	431.11	15	433.53	441.00	-6	6,150	-0.10%
2018/03/16	5	417.70	15	420.73	425.00	-10	6,091	-0.16%
2018/03/15	5	409.40	6	414.00	417.50	-1	6,030	-0.02%
2018/03/14	6	414.42	8	416.63	405.50	-2	6,045	-0.03%
2018/03/13	8	415.00	10	417.30	419.00	-2	6,009	-0.03%
2018/03/12	4	414.63	4	412.13	410.00	0	5,998	0.00%
2018/03/09	8	407.00	7	409.29	405.50	1	5,986	0.02%
2018/03/08	3	403.00	12	400.50	400.50	-9	5,903	-0.15%
2018/03/07	4	386.88	8	384.50	393.50	-4	5,856	-0.07%
2018/03/06	10	382.75	7	383.43	383.50	3	5,819	0.05%
2018/03/05	7	376.36	3	374.00	377.00	4	6,084	0.07%
2018/03/02	4	361.25	6	362.75	365.50	-2	6,006	-0.03%
2018/03/01	7	338.86	7	339.50	346.00	0	5,882	0.00%
2018/02/27	1	329.50	4	330.13	330.50	-3	5,833	-0.05%
2018/02/26	5	325.30	3	327.00	325.00	2	5,824	0.03%
2018/02/23	6	339.83	2	329.75	325.00	4	5,726	0.07%
2018/02/22	7	324.36	3	325.00	327.00	4	5,606	0.07%
2018/02/21	4	322.63	4	325.13	326.00	0	5,491	0.00%
2018/02/12	9	324.67	4	322.75	312.00	5	5,437	0.09%
2018/02/09	3	323.00	3	329.83	331.50	0	5,426	0.00%
2018/02/08	3	350.00	4	349.50	348.00	-1	5,406	-0.02%
2018/02/07	9	372.39	2	369.50	357.50	7	5,364	0.13%
2018/02/06	8	361.19	2	348.50	354.00	6	5,307	0.11%
2018/02/05	8	386.50	4	385.38	385.00	4	5,207	0.08%
2018/02/02	4	404.38	5	403.30	400.00	-1	5,176	-0.02%
2018/02/01	5	386.20	5	385.40	386.00	0	5,070	0.00%
2018/01/31	5	376.30	5	378.20	387.00	0	5,049	0.00%
2018/01/30	3	380.33	2	376.25	373.00	1	5,001	0.02%
2018/01/29	4	380.75	4	377.13	382.50	0	4,960	0.00%
2018/01/26	7	382.86	5	379.50	373.00	2	4,892	0.04%
2018/01/25	19	401.79	18	392.00	395.50	1	4,805	0.02%
2018/01/24	7	399.71	6	397.67	397.00	1	4,794	0.02%
2018/01/23	6	410.92	4	401.38	395.00	2	4,728	0.04%
2018/01/22	7	402.86	13	406.58	415.00	-6	4,613	-0.13%
2018/01/19	6	367.67	6	372.83	389.00	0	4,490	0.00%
2018/01/18	5	360.80	5	363.30	362.00	0	4,482	0.00%
2018/01/17	6	354.50	5	355.90	355.00	1	4,397	0.02%
2018/01/16	13	348.65	13	351.73	360.50	0	4,332	0.00%
2018/01/15	5	358.20	5	359.60	354.00	0	4,165	0.00%
2018/01/12	4	381.38	4	380.63	375.00	0	4,073	0.00%
2018/01/11	5	392.00	8	392.44	386.50	-3	4,022	-0.07%
2018/01/10	13	390.04	10	386.20	379.50	3	3,929	0.08%
2018/01/09	2	404.00	3	394.33	394.00	-1	3,907	-0.03%
2018/01/08	4	398.00	4	398.50	400.00	0	3,857	0.00%
2018/01/05	5	394.50	7	406.00	404.00	-2	3,856	-0.05%
2018/01/04	12	403.92	25	401.96	398.50	-13	3,820	-0.34%
2018/01/03	3	371.50	8	381.69	389.00	-5	3,730	-0.13%
2018/01/02	3	344.50	3	351.00	354.00	0	3,684	0.00%