國巨 (2327)-臺銀-臺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
630
漲跌
▼4
漲幅
-0.63%
成交量
1,775張
產業
上市電子零組件類股
1880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－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
2024/05/15	2	632.03	1.1	628.22	630.00	0.9	2,808	0.03%
2024/05/14	2	634.93	1	634.02	634.00	1	2,817	0.04%
2024/05/13	0.1	636.91	3.5	636.41	636.00	-3.4	2,813	-0.12%
2024/05/10	8.1	639.90	0.7	640.05	635.00	7.4	2,809	0.26%
2024/05/09	13.2	654.70	12.8	654.83	648.00	0.5	2,781	0.02%
2024/05/08	3.3	658.61	16.3	660.34	662.00	-13	2,748	-0.47%
2024/05/07	17.6	651.38	13.2	652.35	658.00	4.4	2,729	0.16%
2024/05/06	2.5	659.51	2.2	663.46	659.00	0.4	2,689	0.01%
2024/05/03	15.6	667.09	17.2	660.53	655.00	-1.6	2,641	-0.06%
2024/05/02	1	624.99	0.4	628.75	625.00	0.6	2,467	0.02%
2024/04/30	4.1	628.48	1.1	630.65	625.00	3	2,463	0.12%
2024/04/29	1.1	629.83	8.4	629.76	631.00	-7.3	2,447	-0.30%
2024/04/26	12.2	614.25	17.5	616.21	615.00	-5.2	2,409	-0.22%
2024/04/25	11.1	616.81	11.2	616.88	615.00	-0.1	2,414	0.00%
2024/04/24	3.1	617.84	6.7	619.52	624.00	-3.6	2,408	-0.15%
2024/04/23	4.8	602.95	0.3	606.00	607.00	4.5	2,442	0.18%
2024/04/22	1.4	600.30	2	603.50	599.00	-0.6	2,430	-0.02%
2024/04/19	11.6	591.78	3.2	586.64	588.00	8.3	2,393	0.35%
2024/04/18	0.2	590.53	1	588.00	593.00	-0.8	2,348	-0.03%
2024/04/17	0	595.00	0	0.00	593.00	0	2,342	0.00%
2024/04/16	11.5	586.38	15.6	585.73	585.00	-4.1	2,348	-0.17%
2024/04/15	10.1	605.01	11.6	602.23	602.00	-1.5	2,322	-0.07%
2024/04/12	0.3	615.00	6.1	620.23	618.00	-5.8	2,286	-0.26%
2024/04/11	12.2	609.19	13.1	610.23	609.00	-0.9	2,256	-0.04%
2024/04/10	0.2	622.39	0.3	621.00	621.00	-0.1	2,230	0.00%
2024/04/09	1.5	619.91	0.1	617.00	615.00	1.4	2,228	0.06%
2024/04/08	2.2	616.21	0.2	617.90	617.00	2	2,225	0.09%
2024/04/03	1.1	620.35	2.6	615.35	614.00	-1.5	2,189	-0.07%
2024/04/02	6.4	613.15	5.1	616.79	616.00	1.3	2,171	0.06%
2024/04/01	7.4	614.97	15.1	618.89	622.00	-7.8	2,135	-0.36%
2024/03/29	6.6	595.58	4.1	592.54	591.00	2.6	2,016	0.13%
2024/03/28	2.5	592.60	7.5	590.85	594.00	-5	2,012	-0.25%
2024/03/27	0.2	575.15	2.3	578.69	581.00	-2	2,001	-0.10%
2024/03/26	4	575.26	1.1	574.64	577.00	2.9	2,007	0.15%
2024/03/25	6.7	585.68	3.1	583.74	582.00	3.6	1,987	0.18%
2024/03/22	31.1	578.53	1.4	585.80	588.00	29.7	1,970	1.51%
2024/03/21	1.7	580.01	2.3	585.98	585.00	-0.5	1,958	-0.03%
2024/03/20	2.1	578.03	2.1	579.49	579.00	0	1,938	0.00%
2024/03/19	1.2	579.82	1.1	580.82	578.00	0.1	2,018	0.01%
2024/03/18	3.2	585.90	4.1	585.46	586.00	-0.9	2,040	-0.05%
2024/03/15	1.1	579.19	3.1	580.63	583.00	-2	2,079	-0.10%
2024/03/14	10.1	582.98	1.9	583.32	584.00	8.2	2,123	0.38%
2024/03/13	1.2	582.74	9.1	582.88	583.00	-7.9	2,121	-0.37%
2024/03/12	17	577.06	4	575.73	578.00	13	2,092	0.62%
2024/03/11	0.1	566.80	0	565.62	566.00	0.1	2,078	0.00%
2024/03/08	2.5	565.20	4.4	565.37	565.00	-2	2,087	-0.09%
2024/03/07	3	558.33	0.1	560.00	556.00	2.9	2,034	0.14%
2024/03/06	0	556.00	5.6	549.24	556.00	-5.6	2,040	-0.27%
2024/03/05	1.5	549.36	0.1	549.00	549.00	1.4	2,074	0.07%
2024/03/04	7.3	562.06	5.1	556.85	556.00	2.2	2,094	0.10%
2024/03/01	3.3	567.38	0	569.53	563.00	3.2	2,148	0.15%
2024/02/29	10.1	553.37	4.1	555.27	558.00	6	2,085	0.29%
2024/02/27	2.2	539.19	0.5	542.23	539.00	1.6	2,137	0.08%
2024/02/23	7.2	543.95	0.1	547.71	541.00	7.1	2,119	0.33%
2024/02/22	2.4	553.65	0.1	553.00	552.00	2.3	2,101	0.11%
2024/02/21	3.1	555.63	0.7	556.30	556.00	2.4	2,096	0.12%
2024/02/20	1	552.02	0.1	552.28	554.00	0.9	2,090	0.04%
2024/02/19	0.2	543.73	0	0.00	551.00	0.2	2,097	0.01%
2024/02/16	1.1	544.01	0.2	543.49	543.00	0.9	2,094	0.04%
2024/02/15	0	0.00	0	552.00	551.00	0	2,067	0.00%
2024/02/05	4.2	550.67	0.4	549.00	550.00	3.8	2,061	0.18%
2024/02/02	0.1	553.27	1	556.92	555.00	-1	2,047	-0.05%
2024/02/01	0	0.00	0.4	552.85	552.00	-0.4	2,039	-0.02%
2024/01/31	0.5	545.03	0	550.00	552.00	0.5	2,025	0.02%
2024/01/30	1.1	552.21	0.1	552.96	550.00	1	2,035	0.05%
2024/01/29	0	552.00	1	555.00	558.00	-1	2,030	-0.05%
2024/01/26	0	554.26	1.2	553.12	552.00	-1.1	2,033	-0.06%
2024/01/25	2.1	556.98	1.2	555.17	556.00	0.9	2,054	0.04%
2024/01/24	0	558.00	0.1	554.00	553.00	-0.1	2,098	0.00%
2024/01/23	0.1	559.62	0	561.00	560.00	0.1	2,114	0.00%
2024/01/22	1.5	555.91	0	555.00	556.00	1.5	2,117	0.07%
2024/01/19	0.2	564.00	0	0.00	564.00	0.2	2,127	0.01%
2024/01/18	0	563.00	0	0.00	557.00	0	2,132	0.00%
2024/01/17	6.1	567.92	6	576.67	559.00	0.1	2,125	0.00%
2024/01/16	4	568.98	4	564.00	564.00	0	2,054	0.00%
2024/01/15	2.1	573.54	2.1	572.08	576.00	0.1	2,039	0.00%
2024/01/12	0	560.00	5	559.00	560.00	-5	2,035	-0.24%
2024/01/11	4	552.02	2.5	554.30	554.00	1.5	2,046	0.07%
2024/01/10	7.2	555.19	1.2	555.22	555.00	6	2,064	0.29%
2024/01/09	2.1	571.65	9	567.89	565.00	-6.9	2,090	-0.33%
2024/01/08	2	572.00	2	572.00	572.00	0	2,080	0.00%
2024/01/05	11.1	575.36	2	572.00	572.00	9.1	2,086	0.43%
2024/01/04	4	579.00	2	590.00	577.00	2	2,125	0.10%
2024/01/03	1.2	579.06	0	0.00	578.00	1.2	2,127	0.06%
2024/01/02	1.4	590.00	0.3	590.00	587.00	1.1	2,110	0.05%
2023/12/29	1.1	592.18	0	0.00	597.00	1.1	2,097	0.05%
2023/12/28	0.6	599.51	0.1	596.00	597.00	0.5	2,110	0.02%
2023/12/27	3.9	601.02	2.2	601.18	601.00	1.7	2,114	0.08%
2023/12/26	2	595.05	2.5	599.49	600.00	-0.5	2,124	-0.02%
2023/12/25	0.3	593.92	0	0.00	594.00	0.3	2,137	0.01%
2023/12/22	2	598.06	1.1	595.83	596.00	0.9	2,130	0.04%
2023/12/21	5.3	608.32	0	0.00	607.00	5.3	2,113	0.25%
2023/12/20	0.1	614.59	0.1	614.47	614.00	0.1	2,114	0.00%
2023/12/19	0.3	614.06	10	614.00	616.00	-9.7	2,106	-0.46%
2023/12/18	1.6	618.40	8	618.38	620.00	-6.4	2,095	-0.31%
2023/12/15	3.3	632.09	4.2	632.67	633.00	-0.9	2,091	-0.04%
2023/12/14	4	630.00	10.3	627.17	634.00	-6.3	2,058	-0.31%
2023/12/13	2	603.55	0.3	610.92	605.00	1.7	1,990	0.08%
2023/12/12	1.7	618.00	6.5	621.05	619.00	-4.9	1,991	-0.25%
2023/12/11	1.1	608.27	1.6	610.38	614.00	-0.5	1,943	-0.03%
2023/12/08	0	599.00	2.1	601.92	601.00	-2.1	1,894	-0.11%
2023/12/07	0	593.00	1.9	599.08	595.00	-1.8	1,905	-0.10%
2023/12/06	3.2	592.17	0	0.00	595.00	3.2	1,901	0.17%
2023/12/05	0.1	597.00	1	598.46	600.00	-0.9	1,877	-0.05%
2023/12/04	0	596.94	0	597.00	599.00	0	1,861	0.00%
2023/12/01	3	592.68	1.1	596.91	597.00	1.9	1,862	0.10%
2023/11/30	5.6	599.68	5	599.99	601.00	0.6	1,869	0.03%
2023/11/29	6.1	594.96	8.5	596.23	599.00	-2.4	1,847	-0.13%
2023/11/28	2.7	591.71	2.9	586.49	594.00	-0.3	1,921	-0.01%
2023/11/27	0.3	569.46	2.5	570.78	571.00	-2.2	1,861	-0.12%
2023/11/24	11.1	572.20	14.4	573.68	575.00	-3.4	1,859	-0.18%
2023/11/23	0.1	548.03	0.1	546.00	545.00	0	1,763	0.00%
2023/11/22	0.1	548.00	0.1	547.00	550.00	0	1,777	0.00%
2023/11/21	0	545.00	0	548.20	550.00	0	1,781	0.00%
2023/11/20	0.1	541.91	0.1	543.00	543.00	-0.1	1,779	0.00%
2023/11/17	0.2	544.00	0.1	542.00	547.00	0.1	1,777	0.01%
2023/11/16	0.2	541.19	0.1	545.00	545.00	0.1	1,780	0.01%
2023/11/15	0	0.00	0	553.00	548.00	0	1,768	0.00%
2023/11/14	0.2	548.67	0.1	550.00	546.00	0.1	1,764	0.01%
2023/11/13	0	554.00	0.7	554.86	557.00	-0.7	1,781	-0.04%
2023/11/10	0.1	541.00	0	545.00	545.00	0.1	1,771	0.00%
2023/11/09	0.5	544.91	0.1	546.90	545.00	0.4	1,778	0.02%
2023/11/08	0.4	550.14	1.1	549.12	549.00	-0.6	1,796	-0.04%
2023/11/07	0	555.11	4.4	556.83	557.00	-4.3	1,799	-0.24%
2023/11/06	0.2	550.11	0.4	550.47	551.00	-0.2	1,789	-0.01%
2023/11/03	0	0.00	1.4	547.85	549.00	-1.4	1,785	-0.08%
2023/11/02	0	0.00	3	546.30	547.00	-3	1,778	-0.17%
2023/11/01	6	542.96	10.2	537.57	538.00	-4.2	1,760	-0.24%
2023/10/31	1.4	526.21	0.1	529.00	526.00	1.4	1,721	0.08%
2023/10/30	0	0.00	1.3	540.75	539.00	-1.3	1,730	-0.07%
2023/10/27	6	521.84	7.3	531.88	534.00	-1.3	1,733	-0.08%
2023/10/26	1.3	511.18	0	515.00	510.00	1.2	1,725	0.07%
2023/10/25	0	524.00	0.1	523.00	521.00	0	1,743	0.00%
2023/10/24	1.1	525.39	0.1	529.00	525.00	1	1,751	0.06%
2023/10/23	0	534.00	0.3	530.16	530.00	-0.3	1,790	-0.02%
2023/10/20	3.7	531.61	2.6	532.28	530.00	1	1,796	0.06%
2023/10/19	3.8	546.46	0.7	543.46	549.00	3.1	1,820	0.17%
2023/10/18	1.7	550.00	1.3	553.68	550.00	0.4	1,839	0.02%
2023/10/17	3	549.01	6.3	551.53	547.00	-3.2	1,808	-0.18%
2023/10/16	0.1	535.00	0.1	537.00	536.00	0	1,782	0.00%
2023/10/13	0	539.00	1.1	543.59	542.00	-1	1,824	-0.06%
2023/10/12	0	0.00	5.4	539.39	543.00	-5.4	1,840	-0.30%
2023/10/11	0.1	525.00	0.1	528.00	527.00	0	1,801	0.00%
2023/10/06	0	527.00	0.1	527.00	525.00	-0.1	1,822	0.00%
2023/10/05	0	525.00	1	529.92	530.00	-1	1,819	-0.06%
2023/10/04	0.1	517.98	0.2	516.67	521.00	0	1,828	0.00%
2023/10/03	3	520.69	0.5	521.01	520.00	2.5	1,822	0.14%
2023/10/02	0	533.00	3	532.31	533.00	-3	1,829	-0.17%
2023/09/28	1	524.93	2	527.50	525.00	-1	1,831	-0.05%
2023/09/26	0.2	520.00	0	524.00	521.00	0.2	1,874	0.01%
2023/09/25	0.4	524.45	0.2	522.00	521.00	0.2	1,881	0.01%
2023/09/22	0.4	520.50	3.1	519.96	521.00	-2.7	1,870	-0.15%
2023/09/21	0.2	517.00	0	516.83	518.00	0.2	1,882	0.01%
2023/09/20	0.2	516.12	0.2	518.84	520.00	-0.1	1,877	0.00%
2023/09/19	3.2	519.31	4	520.49	520.00	-0.8	1,880	-0.04%
2023/09/18	1.5	521.82	0.2	523.14	525.00	1.4	1,903	0.07%
2023/09/15	1.4	515.92	6.3	517.15	522.00	-4.9	1,898	-0.26%
2023/09/14	0	507.00	0.1	507.70	512.00	-0.1	1,870	-0.01%
2023/09/13	0.1	505.00	1.1	507.09	506.00	-1	1,881	-0.05%
2023/09/12	2.1	511.95	4.7	510.57	514.00	-2.6	1,892	-0.14%
2023/09/11	1	499.62	0.5	504.45	500.00	0.6	1,896	0.03%
2023/09/08	1	502.00	2	503.45	502.00	-1	1,918	-0.05%
2023/09/07	0	503.50	0	0.00	502.00	0	1,945	0.00%
2023/09/06	0.1	503.93	2	505.00	505.00	-1.9	1,973	-0.10%
2023/09/05	0	498.50	3.6	506.65	508.00	-3.6	1,979	-0.18%
2023/09/04	3.2	501.64	4.1	498.54	497.50	-0.8	1,991	-0.04%
2023/09/01	6.3	501.48	36.1	504.32	499.50	-29.8	1,977	-1.51%
2023/08/31	0.1	486.00	4.2	486.92	485.00	-4.1	1,904	-0.22%
2023/08/30	0.1	481.13	1.3	482.60	482.50	-1.2	1,928	-0.06%
2023/08/29	0	0.00	0.1	476.73	479.00	-0.1	1,976	0.00%
2023/08/28	0	473.50	3	477.17	478.00	-3	2,013	-0.15%
2023/08/25	1.1	469.84	1	468.00	470.00	0.1	2,122	0.01%
2023/08/24	6.2	471.84	5	471.50	471.50	1.2	2,210	0.06%
2023/08/23	1	470.00	1	470.49	470.50	0	2,265	0.00%
2023/08/22	3	462.84	6	464.58	466.00	-3	2,359	-0.13%
2023/08/21	1	456.01	0	0.00	456.50	1	2,419	0.04%
2023/08/18	0	0.00	12	460.46	461.50	-12	2,467	-0.49%
2023/08/17	4	445.25	5	456.40	457.00	-1	2,495	-0.04%
2023/08/16	4.1	450.36	1.1	452.49	448.50	2.9	2,520	0.12%
2023/08/15	5	454.77	0	0.00	453.00	5	2,548	0.20%
2023/08/14	0.2	459.36	0.1	461.91	457.00	0	2,577	0.00%
2023/08/11	0	0.00	1	469.50	470.00	-1	2,588	-0.04%
2023/08/10	0	0.00	3	466.82	467.00	-3	2,590	-0.12%
2023/08/09	0	466.50	0.1	468.50	465.50	-0.1	2,594	0.00%
2023/08/08	0	465.50	2.4	464.16	463.50	-2.4	2,598	-0.09%
2023/08/07	1	466.00	0	0.00	468.00	1	2,609	0.04%
2023/08/04	0.1	462.19	0	0.00	464.00	0.1	2,621	0.00%
2023/08/02	2	465.47	3	464.50	463.00	-1	2,653	-0.04%
2023/08/01	0.1	463.04	0	0.00	461.50	0.1	2,637	0.00%
2023/07/31	1	461.60	0	0.00	459.50	1	2,652	0.04%
2023/07/28	0.1	467.85	13.4	467.54	471.50	-13.3	2,642	-0.50%
2023/07/27	0.7	457.50	0	0.00	456.00	0.7	2,603	0.03%
2023/07/26	13.4	452.33	2.1	453.67	449.50	11.3	2,598	0.43%
2023/07/25	1.1	460.63	1.1	460.64	461.50	0	2,565	0.00%
2023/07/24	8.8	461.34	3.2	463.44	457.50	5.6	2,572	0.22%
2023/07/21	5.5	473.82	3.1	473.87	473.50	2.4	2,539	0.10%
2023/07/20	15.1	486.66	7	485.00	485.00	8.1	2,540	0.32%
2023/07/19	1.2	488.33	0.1	488.50	486.00	1.1	2,551	0.04%
2023/07/18	21.2	494.94	4.1	491.49	489.00	17.1	2,621	0.65%
2023/07/17	6.3	494.10	7.6	501.82	503.00	-1.4	2,606	-0.05%
2023/07/14	3.1	494.79	7	494.63	495.50	-3.9	2,601	-0.15%
2023/07/13	1.1	492.03	0.3	491.00	491.00	0.8	2,614	0.03%
2023/07/12	0.1	494.00	0	0.00	497.00	0.1	2,614	0.00%
2023/07/11	1	490.08	7	496.21	496.50	-6	2,667	-0.23%
2023/07/10	1.1	485.12	0	0.00	485.00	1.1	2,705	0.04%
2023/07/07	4.1	495.01	4	492.13	491.50	0.1	2,763	0.00%
2023/07/06	1	485.59	1	487.00	489.00	0	2,755	0.00%
2023/07/05	6	490.67	1.4	489.09	487.50	4.7	2,786	0.17%
2023/07/04	0.3	498.38	0	499.50	497.50	0.3	2,763	0.01%
2023/07/03	0	495.00	6.3	498.25	499.50	-6.3	2,747	-0.23%
2023/06/30	0.4	492.58	0	0.00	491.50	0.4	2,748	0.01%
2023/06/29	1	495.50	0.3	494.83	495.00	0.7	2,752	0.03%
2023/06/28	1.3	490.00	0.9	489.83	488.00	0.4	2,753	0.02%
2023/06/27	3.1	483.59	1	487.00	487.00	2.1	2,787	0.07%
2023/06/26	2	487.00	0	488.50	486.00	2	2,801	0.07%
2023/06/21	2.1	493.95	0	0.00	491.00	2.1	2,822	0.08%
2023/06/20	0.3	497.07	0	0.00	496.00	0.3	2,833	0.01%
2023/06/19	3.1	500.71	0	0.00	498.00	3.1	2,844	0.11%
2023/06/16	0	503.09	2	506.00	506.00	-2	2,851	-0.07%
2023/06/15	0	509.00	17.7	509.90	510.00	-17.7	2,843	-0.62%
2023/06/14	1	500.00	3	503.66	499.50	-2	2,833	-0.07%
2023/06/13	1.1	495.35	1.4	495.94	495.00	-0.3	2,851	-0.01%
2023/06/12	8.6	490.00	0.1	490.00	488.00	8.5	2,910	0.29%
2023/06/09	9.5	493.88	0.1	495.42	492.50	9.4	2,944	0.32%
2023/06/08	8.1	495.63	4	494.00	494.00	4.1	2,967	0.14%
2023/06/07	1.1	503.18	4	506.00	504.00	-2.9	3,005	-0.10%
2023/06/06	5.5	505.63	0.1	505.00	502.00	5.4	3,017	0.18%
2023/06/05	1.1	513.50	2.2	510.77	519.00	-1.1	2,987	-0.04%
2023/06/02	1	501.00	7.2	508.10	506.00	-6.2	2,963	-0.21%
2023/06/01	1.1	500.18	1	499.50	500.00	0.1	2,944	0.00%
2023/05/31	5	499.51	9	504.11	508.00	-4	2,953	-0.13%
2023/05/30	23.5	495.32	5	496.00	496.00	18.5	2,868	0.65%
2023/05/29	1.3	506.87	1.2	508.00	508.00	0.1	2,835	0.00%
2023/05/26	15.2	503.56	7	502.57	502.00	8.1	2,797	0.29%
2023/05/25	2.2	489.44	5	497.30	507.00	-2.8	2,742	-0.10%
2023/05/24	3.1	487.67	2.1	491.26	492.50	1	2,711	0.04%
2023/05/23	2.1	490.88	1	494.00	493.50	1.1	2,689	0.04%
2023/05/22	4	489.50	1	491.00	493.00	3	2,684	0.11%
2023/05/19	6	499.75	1.7	498.53	495.50	4.3	2,674	0.16%
2023/05/18	0	497.50	1.8	497.78	500.00	-1.8	2,777	-0.06%
2023/05/17	3	491.00	2	489.50	488.50	1	2,793	0.04%
2023/05/16	6	494.50	0	0.00	491.00	6	2,854	0.21%
2023/05/15	9	492.50	0	0.00	488.00	9	2,865	0.31%
2023/05/12	1	501.00	4	495.38	496.00	-3	2,884	-0.10%
2023/05/11	1	501.00	4	495.38	490.00	-3	2,961	-0.10%
2023/05/10	0	495.67	1.5	495.33	494.50	-1.5	2,965	-0.05%
2023/05/09	4	493.81	2.2	499.41	500.00	1.9	2,957	0.06%
2023/05/08	1	505.00	0.1	508.00	504.00	1	2,943	0.03%
2023/05/05	4.1	504.71	5	505.80	506.00	-0.9	2,957	-0.03%
2023/05/04	3.2	491.38	9	489.00	493.50	-5.9	2,967	-0.20%
2023/05/03	12.1	497.87	2	498.75	498.00	10.1	2,986	0.34%
2023/05/02	0	0.00	16.8	502.59	502.00	-16.8	3,036	-0.55%
2023/04/28	2.2	496.73	1	499.98	496.00	1.2	3,122	0.04%
2023/04/27	2	492.00	0	0.00	492.00	2	3,153	0.06%
2023/04/26	0.3	492.60	1	491.55	495.00	-0.8	3,150	-0.02%
2023/04/25	7.4	492.73	2.6	492.00	490.50	4.8	3,155	0.15%
2023/04/24	0.2	501.50	2	507.50	507.00	-1.8	3,135	-0.06%
2023/04/21	6.6	504.79	0	502.11	495.50	6.6	3,149	0.21%
2023/04/20	1.4	529.47	2.4	521.96	518.00	-1	3,144	-0.03%
2023/04/19	0.1	537.80	0.6	537.00	535.00	-0.6	3,233	-0.02%
2023/04/18	3	541.99	0	549.00	538.00	3	3,290	0.09%
2023/04/17	2.3	542.90	1	552.68	542.00	1.2	3,321	0.04%
2023/04/14	0	549.00	3.6	555.55	553.00	-3.6	3,301	-0.11%
2023/04/13	3.1	545.93	2	547.00	542.00	1.1	3,262	0.03%
2023/04/12	0	544.00	9.4	541.07	542.00	-9.4	3,214	-0.29%
2023/04/11	1.2	526.77	0	0.00	527.00	1.2	3,148	0.04%
2023/04/10	1	522.03	4.1	532.00	530.00	-3.1	3,136	-0.10%
2023/04/07	1.4	519.35	0	518.00	516.00	1.4	3,105	0.04%
2023/04/06	1.2	519.95	0	0.00	520.00	1.2	3,098	0.04%
2023/03/31	0.1	531.03	0.1	527.12	529.00	0	3,095	0.00%
2023/03/30	0	520.50	0	522.00	520.00	0	3,086	0.00%
2023/03/29	3.1	525.77	7.4	527.58	520.00	-4.3	3,103	-0.14%
2023/03/28	2.2	531.95	6	533.00	531.00	-3.9	3,146	-0.12%
2023/03/27	1.1	526.10	2.1	531.95	533.00	-1	3,138	-0.03%
2023/03/24	0.1	527.00	1.2	528.55	527.00	-1.2	3,153	-0.04%
2023/03/23	2.4	516.60	3	510.01	517.00	-0.7	3,147	-0.02%
2023/03/22	2.1	507.40	3.1	505.68	505.00	-0.9	3,139	-0.03%
2023/03/21	1.1	505.05	2	506.50	505.00	-0.9	3,160	-0.03%
2023/03/20	8.5	500.72	0	499.50	500.00	8.5	3,157	0.27%
2023/03/17	12.2	492.76	1	488.50	496.00	11.2	3,177	0.35%
2023/03/16	3.3	486.53	2	484.33	486.50	1.2	3,182	0.04%
2023/03/15	6.7	500.73	8	495.66	492.00	-1.3	3,179	-0.04%
2023/03/14	3.8	509.34	0	509.00	505.00	3.8	3,132	0.12%
2023/03/13	2.5	515.13	1	515.94	519.00	1.5	3,134	0.05%
2023/03/10	12.1	523.23	4.1	521.75	518.00	8	3,165	0.25%
2023/03/09	1.7	543.82	1.1	542.27	541.00	0.6	3,173	0.02%
2023/03/08	2.3	551.20	4	551.75	550.00	-1.7	3,208	-0.05%
2023/03/07	6.1	558.95	1	561.00	559.00	5.1	3,204	0.16%
2023/03/06	1.4	544.95	2.3	551.85	557.00	-0.8	3,199	-0.03%
2023/03/03	1.1	545.85	2	545.00	539.00	-0.9	3,168	-0.03%
2023/03/02	1.5	531.94	1	532.00	531.00	0.5	3,150	0.02%
2023/03/01	2.3	529.78	12.6	535.09	538.00	-10.4	3,141	-0.33%
2023/02/24	1.2	540.49	0.8	540.00	538.00	0.4	3,104	0.01%
2023/02/23	7.4	540.65	5.2	542.09	543.00	2.1	3,113	0.07%
2023/02/22	3.6	542.56	1.1	541.30	541.00	2.5	3,120	0.08%
2023/02/21	1.6	560.38	2.7	560.56	560.00	-1.1	3,121	-0.04%
2023/02/20	6.7	570.31	1.3	567.76	561.00	5.3	3,188	0.17%
2023/02/17	3.7	569.01	3.2	568.76	569.00	0.5	3,234	0.02%
2023/02/16	4.2	566.03	13.3	567.86	575.00	-9.1	3,252	-0.28%
2023/02/15	5.2	540.86	8.8	543.39	545.00	-3.6	3,223	-0.11%
2023/02/14	8.1	536.53	14.3	537.48	540.00	-6.1	3,220	-0.19%
2023/02/13	2.1	512.42	0	0.00	516.00	2.1	3,261	0.07%
2023/02/10	1.8	513.14	0.5	507.18	516.00	1.3	3,293	0.04%
2023/02/09	8.1	509.95	1.2	508.42	511.00	6.9	3,308	0.21%
2023/02/08	0.2	531.17	0	535.00	531.00	0.2	3,286	0.01%
2023/02/07	0	528.00	0.2	530.00	529.00	-0.1	3,329	0.00%
2023/02/06	0.2	532.14	0	532.18	533.00	0.1	3,371	0.00%
2023/02/03	2.1	540.83	1.6	537.77	540.00	0.4	3,427	0.01%
2023/02/02	1.1	544.00	0.1	544.93	541.00	1.1	3,458	0.03%
2023/02/01	4.2	537.13	3	536.67	540.00	1.2	3,470	0.03%
2023/01/31	0.3	536.67	0.1	539.47	540.00	0.2	3,468	0.01%
2023/01/30	5.2	527.58	5	529.81	532.00	0.1	3,436	0.00%
2023/01/17	2	518.97	1.1	521.67	519.00	0.9	3,372	0.03%
2023/01/16	1.1	513.91	1.1	512.15	513.00	0	3,347	0.00%
2023/01/13	0.1	515.19	2.2	514.82	514.00	-2.1	3,380	-0.06%
2023/01/12	0.1	521.01	1.2	523.00	520.00	-1.1	3,399	-0.03%
2023/01/11	7.2	530.43	6	529.17	528.00	1.2	3,430	0.04%
2023/01/10	4	527.00	7.8	529.52	535.00	-3.8	3,429	-0.11%
2023/01/09	10	513.90	22.6	517.11	525.00	-12.6	3,404	-0.37%
2023/01/06	4	492.61	6.3	495.28	496.00	-2.3	3,316	-0.07%
2023/01/05	1	471.99	3	478.70	485.50	-2	3,296	-0.06%
2023/01/04	0.1	463.93	2	465.75	465.00	-1.9	3,310	-0.06%
2023/01/03	1.1	460.38	0.2	460.99	465.50	0.8	3,399	0.02%
2022/12/30	0.1	454.21	0	0.00	451.00	0.1	3,420	0.00%
2022/12/29	0.3	453.77	0	0.00	455.50	0.3	3,424	0.01%
2022/12/28	0	458.24	0	0.00	458.00	0	3,456	0.00%
2022/12/27	0.1	469.62	0.2	463.56	464.50	-0.1	3,470	0.00%
2022/12/26	0	0.00	0	463.50	462.50	0	3,473	0.00%
2022/12/23	0	459.45	2	457.50	460.00	-2	3,489	-0.06%
2022/12/22	2	464.75	2	467.00	466.50	0	3,506	0.00%
2022/12/21	0.4	457.45	0	458.59	454.50	0.3	3,514	0.01%
2022/12/20	4.2	467.94	2.4	469.22	455.50	1.8	3,547	0.05%
2022/12/19	2.3	474.24	1.2	482.37	472.00	1.1	3,539	0.03%
2022/12/16	1.2	483.83	0	484.00	480.50	1.1	3,536	0.03%
2022/12/15	2	490.50	3.6	493.92	495.00	-1.6	3,506	-0.05%
2022/12/14	2	481.50	3	483.16	486.00	-1	3,532	-0.03%
2022/12/13	2.3	479.78	2	476.51	474.00	0.3	3,606	0.01%
2022/12/12	0	476.00	0	0.00	485.50	0	3,583	0.00%
2022/12/09	2	489.00	4	478.56	479.00	-2	3,600	-0.06%
2022/12/08	7.2	483.35	6.2	479.33	478.50	1	3,599	0.03%
2022/12/07	2.2	481.14	4.1	480.98	484.50	-1.9	3,592	-0.05%
2022/12/06	10.5	497.78	6.1	490.61	491.00	4.4	3,580	0.12%
2022/12/05	1	501.00	7.5	500.90	502.00	-6.5	3,582	-0.18%
2022/12/02	2.3	484.90	1.1	480.59	489.50	1.2	3,542	0.03%
2022/12/01	2	469.50	10.7	480.14	473.00	-8.7	3,544	-0.25%
2022/11/30	2	459.31	1.8	457.88	463.00	0.2	3,479	0.01%
2022/11/29	0.1	438.18	0.3	438.04	438.00	-0.2	3,419	-0.01%
2022/11/28	1	439.34	0	440.00	437.50	0.9	3,412	0.03%
2022/11/25	3	446.50	2.3	451.27	445.00	0.7	3,397	0.02%
2022/11/24	2	451.97	3	449.17	452.00	-1	3,392	-0.03%
2022/11/23	3.3	452.24	1	459.81	449.00	2.3	3,382	0.07%
2022/11/22	2	457.50	1.1	454.27	458.00	0.9	3,373	0.03%
2022/11/21	1.4	454.86	2.1	454.80	454.00	-0.8	3,392	-0.02%
2022/11/18	7.4	456.32	3	458.83	453.50	4.4	3,373	0.13%
2022/11/17	2.2	463.40	1.8	462.95	466.00	0.4	3,349	0.01%
2022/11/16	6.1	453.84	7.1	458.28	461.00	-1	3,355	-0.03%
2022/11/15	5	452.69	11.7	450.07	455.00	-6.7	3,294	-0.20%
2022/11/14	7.3	439.41	2	445.00	439.50	5.3	3,241	0.16%
2022/11/11	10.1	445.13	10.2	442.43	445.50	-0.1	3,187	0.00%
2022/11/10	8.1	420.38	6.6	421.29	421.50	1.5	3,081	0.05%
2022/11/09	10	420.85	18.2	414.92	424.00	-8.2	3,065	-0.27%
2022/11/08	2	390.75	6.9	393.31	393.50	-4.9	3,012	-0.16%
2022/11/07	4.6	385.21	1	388.50	382.00	3.6	2,984	0.12%
2022/11/04	0.6	387.45	0	0.00	389.50	0.6	2,986	0.02%
2022/11/03	1.1	376.63	5	383.21	389.50	-3.9	2,937	-0.13%
2022/11/02	3.9	380.70	3.2	380.04	381.50	0.6	2,891	0.02%
2022/11/01	7.8	366.62	7	371.86	379.00	0.8	2,863	0.03%
2022/10/31	3.2	344.01	2.2	346.35	367.00	1	2,807	0.04%
2022/10/19	3.1	270.91	4	270.38	268.00	-0.9	2,763	-0.03%
2022/10/18	3	279.83	6.9	280.52	278.50	-3.9	2,727	-0.14%
2022/10/17	2.1	271.19	1	273.50	278.50	1.1	2,718	0.04%
2022/10/14	3	276.52	2	276.50	277.50	1	2,742	0.04%
2022/10/13	3.1	270.30	5	266.79	264.00	-1.9	2,756	-0.07%
2022/10/12	2.1	268.18	0.1	266.50	270.50	2	2,754	0.07%
2022/10/11	2.3	274.09	3	276.00	272.50	-0.7	2,742	-0.03%
2022/10/07	9.1	287.88	1	287.00	287.00	8.1	2,735	0.30%
2022/10/06	0.1	298.50	0	0.00	294.50	0.1	2,719	0.00%
2022/10/05	6	297.42	4	297.63	297.50	2	2,752	0.07%
2022/10/04	2	287.50	1.1	286.46	287.50	0.9	2,772	0.03%
2022/10/03	1	273.00	2	281.00	281.00	-1	2,786	-0.04%
2022/09/30	3.4	264.71	2	265.00	269.00	1.4	2,830	0.05%
2022/09/29	4.2	278.15	6	275.67	271.00	-1.9	2,818	-0.07%
2022/09/28	1	287.00	0	288.50	285.00	1	2,767	0.04%
2022/09/27	1.1	298.55	0	0.00	300.00	1.1	2,795	0.04%
2022/09/26	0.3	301.80	0.3	301.89	297.00	0	2,853	0.00%
2022/09/23	3	321.17	8.1	315.52	315.50	-5.1	2,928	-0.17%
2022/09/22	0.1	322.50	0	0.00	322.50	0.1	2,962	0.00%
2022/09/21	0	0.00	0	327.50	327.50	0	2,977	0.00%
2022/09/20	0	333.00	0	0.00	333.50	0	2,976	0.00%
2022/09/19	2	335.50	2.1	335.95	335.50	-0.1	2,983	0.00%
2022/09/16	1.1	335.90	1	336.00	332.00	0.1	2,991	0.00%
2022/09/15	8	338.00	2	335.50	338.00	6	2,977	0.20%
2022/09/14	1	324.48	4.1	322.63	325.00	-3.1	2,956	-0.10%
2022/09/13	2.2	335.44	3	333.50	333.00	-0.8	2,951	-0.03%
2022/09/12	0.1	336.66	1	331.00	333.00	-0.9	2,987	-0.03%
2022/09/08	9.1	334.52	4.4	334.17	335.00	4.7	2,968	0.16%
2022/09/07	2	316.75	2.1	317.61	316.00	-0.1	2,901	0.00%
2022/09/06	0.2	314.00	1.1	311.75	316.00	-0.9	2,909	-0.03%
2022/09/05	0.5	309.20	3	308.67	308.50	-2.5	2,920	-0.09%
2022/09/02	0.2	313.00	0.1	315.00	312.50	0.1	2,913	0.00%
2022/09/01	3.1	319.03	1.1	317.59	317.00	2	2,885	0.07%
2022/08/31	0	0.00	4.5	321.78	328.50	-4.5	2,863	-0.16%
2022/08/30	0	318.50	5	317.00	317.50	-5	2,851	-0.17%
2022/08/29	1.1	313.18	2.4	314.60	317.50	-1.3	2,832	-0.05%
2022/08/26	1	332.50	1	332.00	332.00	0	2,781	0.00%
2022/08/24	0.2	323.00	3	323.00	324.00	-2.8	2,780	-0.10%
2022/08/23	1	323.02	0	0.00	324.00	1	2,838	0.04%
2022/08/22	2	328.00	0	0.00	327.00	2	2,845	0.07%
2022/08/19	3	328.00	3	331.50	332.00	0	2,847	0.00%
2022/08/18	0	324.00	0	327.00	327.50	0	2,833	0.00%
2022/08/17	2.1	328.91	1.2	328.89	329.00	0.9	2,822	0.03%
2022/08/16	0	333.00	0	0.00	332.50	0	2,801	0.00%
2022/08/15	2.4	332.64	2.1	333.10	334.50	0.3	2,800	0.01%
2022/08/11	0	325.00	0	0.00	326.50	0	2,769	0.00%
2022/08/10	1.5	319.33	0	0.00	319.00	1.5	2,773	0.05%
2022/08/09	0	0.00	0.2	325.00	325.00	-0.2	2,791	-0.01%
2022/08/08	0.2	320.41	0	0.00	325.00	0.2	2,811	0.01%
2022/08/05	0	0.00	1	324.00	323.00	-1	2,818	-0.04%
2022/08/04	2.1	318.10	1	315.00	317.00	1.1	2,824	0.04%
2022/08/03	2.1	326.29	0	0.00	326.50	2.1	2,773	0.07%
2022/08/02	8	331.25	7	325.79	325.50	1	2,804	0.04%
2022/08/01	0.2	338.90	1	338.50	341.00	-0.8	2,776	-0.03%
2022/07/29	0	343.50	1	344.50	342.00	-1	2,789	-0.04%
2022/07/28	0	341.58	1	340.00	340.50	-1	2,792	-0.03%
2022/07/27	1	336.06	7.3	337.25	342.50	-6.3	2,786	-0.23%
2022/07/26	1.1	335.45	3.5	335.40	336.50	-2.4	2,779	-0.09%
2022/07/25	0	0.00	4.2	334.05	337.00	-4.2	2,806	-0.15%
2022/07/22	0.1	334.00	1.1	333.50	333.50	-1	2,810	-0.04%
2022/07/21	0.1	334.90	3.2	332.96	336.50	-3.1	2,826	-0.11%
2022/07/20	4	331.00	0.1	329.00	322.50	3.9	2,791	0.14%
2022/07/19	2	324.51	1	325.00	326.00	1	2,770	0.04%
2022/07/18	0	323.50	2	321.29	326.50	-2	2,759	-0.07%
2022/07/15	2	319.51	2.2	321.11	318.50	-0.2	2,725	-0.01%
2022/07/14	2	318.01	0.1	316.55	320.00	1.9	2,711	0.07%
2022/07/13	0	0.00	0.3	317.67	318.00	-0.3	2,698	-0.01%
2022/07/12	6.4	310.70	6.5	310.72	309.00	-0.1	2,648	0.00%
2022/07/11	2	308.44	0	303.00	304.00	2	2,589	0.08%
2022/07/08	7.3	309.38	5.1	309.03	308.50	2.2	2,561	0.09%
2022/07/07	2.2	290.18	2.1	286.21	291.00	0.1	2,477	0.00%
2022/07/06	0.2	286.06	0.1	283.00	280.00	0.1	2,465	0.00%
2022/07/05	5.2	282.57	1.1	289.82	284.50	4.1	2,455	0.17%
2022/07/04	4	281.62	5	279.50	278.00	-1	2,403	-0.04%
2022/07/01	3.3	297.23	1	287.64	282.00	2.3	2,373	0.10%
2022/06/30	0.1	312.71	1	308.00	308.00	-0.9	2,292	-0.04%
2022/06/29	1.1	328.31	0	0.00	325.00	1.1	2,259	0.05%
2022/06/28	2	333.50	0	0.00	332.00	2	2,242	0.09%
2022/06/27	2	336.50	0	0.00	341.50	2	2,254	0.09%
2022/06/24	1.2	332.13	2	332.50	328.00	-0.8	2,231	-0.04%
2022/06/23	0	330.27	0	329.50	331.50	0	2,215	0.00%
2022/06/22	0.1	340.56	0	0.00	335.50	0.1	2,187	0.00%
2022/06/21	0.6	350.64	1	345.00	353.00	-0.4	2,166	-0.02%
2022/06/20	1.2	341.72	5.2	344.65	342.00	-4.1	2,165	-0.19%
2022/06/17	1.5	357.56	1.3	360.12	354.00	0.2	2,161	0.01%
2022/06/16	2.5	376.98	0.3	376.67	368.00	2.2	2,151	0.10%
2022/06/15	1	382.00	1	382.00	383.50	0	2,264	0.00%
2022/06/14	2.5	376.45	0	378.50	377.00	2.5	2,317	0.11%
2022/06/13	2.2	389.02	0	386.50	384.00	2.2	2,303	0.09%
2022/06/10	3	399.84	1	402.00	400.00	2	2,301	0.09%
2022/06/09	1.1	403.01	0	0.00	405.00	1.1	2,318	0.05%
2022/06/08	2	410.00	0.3	407.32	403.00	1.7	2,314	0.07%
2022/06/07	0.1	407.18	0	0.00	407.00	0.1	2,320	0.00%
2022/06/06	0.1	403.00	0.1	409.00	410.50	0	2,346	0.00%
2022/06/02	0.1	404.90	0	407.33	407.00	0	2,374	0.00%
2022/06/01	0.1	404.13	2	402.03	405.00	-1.9	2,432	-0.08%
2022/05/31	0.1	398.36	1	401.99	405.00	-0.9	2,444	-0.04%
2022/05/30	0	397.33	1	399.00	399.50	-1	2,397	-0.04%
2022/05/27	1	391.50	1	390.00	393.00	0	2,401	0.00%
2022/05/26	1	387.51	0	0.00	385.50	1	2,443	0.04%
2022/05/25	1	385.06	0	0.00	387.50	1	2,482	0.04%
2022/05/24	0.1	389.04	0	0.00	382.00	0.1	2,548	0.01%
2022/05/23	0	394.25	0	0.00	390.00	0	2,586	0.00%
2022/05/20	1	398.00	1	396.06	395.00	0	2,622	0.00%
2022/05/19	0.1	393.81	0	393.00	398.00	0.1	2,634	0.00%
2022/05/18	0	401.00	1.2	404.77	401.00	-1.2	2,643	-0.05%
2022/05/17	0	388.00	2.1	393.55	397.00	-2	2,639	-0.08%
2022/05/16	0	386.00	0.1	388.00	381.50	-0.1	2,623	0.00%
2022/05/13	1.1	382.99	0	0.00	383.00	1.1	2,612	0.04%
2022/05/12	1.3	386.99	3.4	381.53	378.00	-2.1	2,629	-0.08%
2022/05/11	2	391.02	1.6	392.88	392.00	0.4	2,631	0.02%
2022/05/10	2.1	393.38	0	0.00	392.50	2.1	2,684	0.08%
2022/05/09	0.1	400.50	0	400.00	398.50	0.1	2,651	0.00%
2022/05/06	0.2	408.21	1	406.50	408.00	-0.8	2,664	-0.03%
2022/05/05	1	416.50	3.2	415.77	417.00	-2.2	2,680	-0.08%
2022/05/04	0.1	406.00	2	408.00	408.50	-2	2,693	-0.07%
2022/05/03	1	407.00	0	0.00	406.50	1	2,731	0.04%
2022/04/29	0	0.00	2.1	405.43	404.50	-2.1	2,759	-0.08%
2022/04/28	1.1	407.17	3.1	407.81	405.00	-2	2,788	-0.07%
2022/04/27	2	394.75	1	404.00	407.00	1	2,815	0.04%
2022/04/26	0.1	398.00	2	400.25	399.00	-1.9	2,847	-0.07%
2022/04/25	2.1	392.86	1	393.00	393.50	1.1	2,931	0.04%
2022/04/22	0.1	405.58	0	405.50	405.50	0	2,949	0.00%
2022/04/21	0.1	411.14	0	0.00	412.50	0.1	3,014	0.00%
2022/04/20	1.2	412.75	2	412.25	409.50	-0.8	3,062	-0.03%
2022/04/19	0	411.50	0	0.00	413.00	0	3,081	0.00%
2022/04/18	0	0.00	0	400.50	405.00	0	3,145	0.00%
2022/04/15	2.1	403.95	3.1	405.63	405.00	-1	3,190	-0.03%
2022/04/14	0	0.00	0.2	403.76	406.00	-0.2	3,274	-0.01%
2022/04/13	1.4	400.45	0.1	401.50	401.00	1.4	3,356	0.04%
2022/04/12	0.3	394.11	1	389.61	393.00	-0.7	3,491	-0.02%
2022/04/11	1.3	398.54	2	404.00	398.00	-0.7	3,799	-0.02%
2022/04/08	2.1	412.06	0	0.00	413.00	2.1	3,859	0.05%
2022/04/07	3.1	415.00	14	413.18	409.00	-10.9	3,871	-0.28%
2022/04/06	1.2	422.22	0.1	420.50	423.50	1.1	3,865	0.03%
2022/04/01	1.1	426.06	0	0.00	426.00	1.1	3,930	0.03%
2022/03/31	0.1	434.25	0.3	438.00	434.00	-0.2	3,953	0.00%
2022/03/30	0.3	437.61	2.4	439.38	440.00	-2.1	3,984	-0.05%
2022/03/29	0	0.00	1.2	429.80	429.50	-1.2	4,017	-0.03%
2022/03/28	0.1	426.67	3.1	426.34	431.50	-3	4,080	-0.07%
2022/03/25	0.1	433.00	2.1	432.81	430.50	-2.1	4,082	-0.05%
2022/03/24	1	427.59	2.1	431.50	433.00	-1.1	4,076	-0.03%
2022/03/23	1	433.99	1.2	433.25	433.00	-0.2	4,085	0.00%
2022/03/22	6	429.42	3.1	429.93	432.00	2.9	4,078	0.07%
2022/03/21	0.2	420.57	5.2	422.62	418.50	-5	4,040	-0.12%
2022/03/18	17.6	422.93	3.1	421.26	423.50	14.5	4,022	0.36%
2022/03/17	1	429.29	6.3	437.95	445.50	-5.3	3,898	-0.14%
2022/03/16	2.4	423.43	1.2	415.73	417.50	1.2	3,845	0.03%
2022/03/15	3	424.12	3.1	422.48	420.00	0	3,842	0.00%
2022/03/14	0	434.83	1	436.00	436.00	-1	3,836	-0.03%
2022/03/11	0	433.67	0.1	433.50	434.00	-0.1	3,873	0.00%
2022/03/10	2.2	435.96	2	435.25	436.00	0.2	3,901	0.00%
2022/03/09	4	421.54	1.1	424.55	423.50	3	3,908	0.08%
2022/03/08	3.7	417.95	4.4	421.13	414.50	-0.7	3,907	-0.02%
2022/03/07	2.5	433.76	40.6	430.02	427.00	-38.1	3,897	-0.98%
2022/03/04	4.2	451.85	2	450.50	450.50	2.2	3,893	0.06%
2022/03/03	0.1	461.99	1.1	462.55	459.50	-1	3,924	-0.02%
2022/03/02	3.1	457.55	2	459.75	462.50	1.1	3,956	0.03%
2022/03/01	0.1	464.95	1	459.00	465.00	-0.9	3,973	-0.02%
2022/02/25	4	451.35	1.1	452.75	451.50	2.9	3,971	0.07%
2022/02/24	4	451.12	16.1	450.68	448.00	-12.1	3,958	-0.31%
2022/02/23	13.2	469.51	3.1	465.35	463.50	10.2	3,927	0.26%
2022/02/22	5.1	468.61	4	469.26	469.50	1.1	3,930	0.03%
2022/02/21	3.1	472.57	2.1	470.24	479.50	1	3,963	0.03%
2022/02/18	2	468.99	0.4	468.00	473.00	1.6	4,013	0.04%
2022/02/17	3.1	471.33	1.3	469.15	467.50	1.8	4,028	0.04%
2022/02/16	3.2	470.96	1	469.00	472.50	2.2	4,053	0.05%
2022/02/15	1	467.00	1.2	468.79	464.50	-0.2	4,054	0.00%
2022/02/14	3	470.16	4	465.88	464.00	-1	4,050	-0.02%
2022/02/11	2.2	480.76	2	480.75	482.00	0.2	4,043	0.01%
2022/02/10	7.6	474.63	7.2	479.58	489.50	0.4	4,046	0.01%
2022/02/09	4	464.62	0	0.00	466.00	4	4,002	0.10%
2022/02/08	3.1	456.54	0.1	459.00	456.50	3	4,004	0.08%
2022/02/07	4.1	452.03	1.7	452.79	454.00	2.4	4,000	0.06%
2022/01/26	0	457.21	1	453.04	459.00	-1	4,047	-0.02%
2022/01/25	3.5	454.70	3.3	451.71	451.00	0.2	4,146	0.00%
2022/01/24	0.1	464.01	2	462.25	463.00	-1.9	4,130	-0.05%
2022/01/21	6.1	470.56	12.2	473.71	469.50	-6.1	4,123	-0.15%
2022/01/20	6.2	485.87	5.1	481.63	481.50	1.1	4,162	0.03%
2022/01/19	5.2	490.51	4	492.50	487.50	1.2	4,149	0.03%
2022/01/18	2.5	509.28	4.2	506.92	502.00	-1.7	4,118	-0.04%
2022/01/17	4.5	492.49	1	499.00	501.00	3.5	4,049	0.09%
2022/01/14	5.2	486.87	3	485.84	492.00	2.2	4,047	0.05%
2022/01/13	12.2	499.85	2.6	498.48	498.00	9.6	4,035	0.24%
2022/01/12	1.4	506.83	16.4	504.18	510.00	-15.1	4,026	-0.37%
2022/01/11	13.2	507.41	10.1	507.66	501.00	3.1	4,009	0.08%
2022/01/10	2	519.50	0.1	517.80	519.00	1.9	3,956	0.05%
2022/01/07	7.2	522.90	5.9	518.08	515.00	1.3	3,941	0.03%
2022/01/06	2.1	527.44	7.9	523.81	523.00	-5.8	3,850	-0.15%
2022/01/05	20.2	530.49	16.7	530.64	535.00	3.6	3,789	0.09%
2022/01/04	19.8	518.28	53.3	522.13	533.00	-33.5	3,671	-0.91%
2022/01/03	3.3	489.60	12.3	492.35	491.00	-9	3,353	-0.27%
2021/12/30	0	476.50	1.1	480.73	479.50	-1.1	3,300	-0.03%
2021/12/29	1.2	474.07	1.1	473.47	474.00	0.2	3,332	0.00%
2021/12/28	6.6	480.79	2.4	479.36	478.00	4.2	3,367	0.13%
2021/12/27	3.1	480.94	7.1	481.06	481.50	-4	3,348	-0.12%
2021/12/24	3.3	475.31	0.3	476.25	473.00	3	3,395	0.09%
2021/12/23	2	474.47	4.7	474.87	476.00	-2.7	3,393	-0.08%
2021/12/22	1	464.12	13.1	465.28	469.50	-12	3,393	-0.35%
2021/12/21	1.1	445.86	3	453.00	455.00	-1.9	3,368	-0.06%
2021/12/20	1.1	448.64	2	448.00	448.00	-0.9	3,366	-0.03%
2021/12/17	1.1	446.69	0.1	449.00	447.00	1	3,378	0.03%
2021/12/16	5	451.70	0	0.00	451.00	5	3,379	0.15%
2021/12/15	0	452.00	1	453.00	450.50	-1	3,400	-0.03%
2021/12/14	1.2	450.49	7	450.21	448.50	-5.8	3,425	-0.17%
2021/12/13	1	452.00	1.1	458.77	456.50	-0.1	3,448	0.00%
2021/12/10	5.1	447.83	1.8	449.04	447.50	3.2	3,480	0.09%
2021/12/09	0.1	453.58	0.1	452.00	453.50	0	3,497	0.00%
2021/12/08	4.1	456.46	1	455.50	454.50	3.1	3,501	0.09%
2021/12/07	9.2	456.52	0.1	460.33	456.00	9.1	3,505	0.26%
2021/12/06	8.1	467.26	2.2	469.66	465.00	6	3,491	0.17%
2021/12/03	3	471.00	2.1	469.65	472.50	0.9	3,533	0.02%
2021/12/02	6.1	463.86	6	464.92	465.00	0.1	3,524	0.00%
2021/12/01	2	462.98	3.1	463.68	465.00	-1	3,536	-0.03%
2021/11/30	6	459.17	2	466.27	456.50	4	3,534	0.11%
2021/11/29	4.3	452.77	8	455.00	459.50	-3.8	3,527	-0.11%
2021/11/26	11	454.83	5	456.80	452.00	6	3,537	0.17%
2021/11/25	4.2	468.04	2	469.00	465.00	2.2	3,565	0.06%
2021/11/24	4.4	462.53	2.4	465.39	468.00	2	3,593	0.05%
2021/11/23	6.5	461.57	1.3	459.65	463.00	5.2	3,634	0.14%
2021/11/22	3.2	463.44	3.1	465.32	466.00	0.1	3,701	0.00%
2021/11/19	0.5	456.07	1.1	455.95	463.00	-0.7	3,720	-0.02%
2021/11/18	3.2	456.06	2	457.25	456.00	1.2	3,746	0.03%
2021/11/17	1.1	443.78	9.1	443.23	448.00	-8	3,775	-0.21%
2021/11/16	3	441.32	2	439.25	436.50	1	3,871	0.03%
2021/11/15	0.1	436.50	10.2	439.43	442.00	-10.2	4,120	-0.25%
2021/11/12	4	434.00	5	434.10	429.50	-1	4,155	-0.02%
2021/11/11	1	428.04	0.2	429.50	429.50	0.9	4,196	0.02%
2021/11/10	3	428.85	1	431.00	430.00	2	4,274	0.05%
2021/11/09	1.1	420.83	1.1	424.02	429.00	0	4,380	0.00%
2021/11/08	20.3	417.05	2	419.25	419.00	18.3	4,358	0.42%
2021/11/05	1.1	423.07	43	425.42	425.50	-41.9	4,396	-0.95%
2021/11/04	3	424.33	3	423.50	423.00	0	4,430	0.00%
2021/11/03	9	422.72	5	420.97	422.50	4	4,458	0.09%
2021/11/02	18.2	414.07	13.1	414.89	410.00	5.1	4,405	0.12%
2021/11/01	7	429.57	5.1	428.90	427.00	1.9	4,322	0.04%
2021/10/29	5	437.09	5.1	439.40	434.00	0	4,311	0.00%
2021/10/28	6.2	441.90	7	441.64	438.50	-0.8	4,310	-0.02%
2021/10/27	6	426.75	0	0.00	430.50	6	4,235	0.14%
2021/10/26	4	428.50	4.1	427.53	427.50	-0.1	4,261	0.00%
2021/10/25	4	420.76	4	424.00	427.00	0	4,254	0.00%
2021/10/22	3	418.71	4	420.38	421.50	-1	4,333	-0.02%
2021/10/21	10	421.60	5.1	422.31	419.50	4.9	4,442	0.11%
2021/10/20	13.1	424.19	2	421.51	426.00	11	4,495	0.25%
2021/10/19	2.1	417.30	2	418.00	419.00	0	4,510	0.00%
2021/10/18	6.1	416.72	7	411.93	410.50	-0.9	4,589	-0.02%
2021/10/15	2	416.73	1	417.50	417.00	1	4,678	0.02%
2021/10/14	1.1	405.95	4.1	404.89	405.50	-3	4,697	-0.06%
2021/10/13	2.1	405.06	0	0.00	402.00	2.1	4,753	0.04%
2021/10/12	0	415.00	1.3	409.29	414.00	-1.3	4,751	-0.03%
2021/10/08	2	416.73	1	419.50	410.00	1	4,767	0.02%
2021/10/07	1.1	416.32	1.2	410.75	415.50	-0.1	4,774	0.00%
2021/10/06	8.2	407.22	8	405.25	403.00	0.2	4,785	0.00%
2021/10/05	0.1	407.13	1.3	410.64	417.00	-1.1	4,777	-0.02%
2021/10/04	26.2	411.90	5.5	411.36	409.50	20.7	4,776	0.43%
2021/10/01	5.2	427.00	7.1	420.85	418.00	-1.9	4,818	-0.04%
2021/09/30	3	441.31	4	438.94	442.50	-1	4,943	-0.02%
2021/09/29	3.4	439.50	2.1	440.59	439.00	1.3	5,106	0.03%
2021/09/28	4.4	453.61	2.2	453.29	453.00	2.2	5,152	0.04%
2021/09/27	0	466.00	0.1	467.00	466.00	0	5,162	0.00%
2021/09/24	0.1	470.00	2	468.50	469.00	-1.9	5,315	-0.04%
2021/09/23	0.4	469.04	0.1	467.96	469.00	0.2	5,496	0.00%
2021/09/22	1	461.50	2	455.00	463.00	-1	5,528	-0.02%
2021/09/17	0.1	464.81	0	0.00	470.50	0.1	5,571	0.00%
2021/09/16	3.2	463.03	4.1	462.47	461.50	-0.9	5,573	-0.02%
2021/09/15	9.7	470.02	4.2	466.11	466.00	5.5	5,586	0.10%
2021/09/14	6.1	485.27	6	483.25	481.00	0.1	5,612	0.00%
2021/09/13	4.1	485.73	3	485.65	484.00	1.1	5,671	0.02%
2021/09/10	3	479.67	1.1	474.33	481.50	2	5,759	0.03%
2021/09/09	0.2	473.06	3	463.50	475.00	-2.8	5,996	-0.05%
2021/09/08	5.3	466.34	6	463.17	460.50	-0.7	6,141	-0.01%
2021/09/07	3.2	480.23	2	477.50	477.00	1.2	6,297	0.02%
2021/09/06	5	477.81	3.2	482.29	480.50	1.8	6,296	0.03%
2021/09/03	4.1	483.55	3	480.33	480.50	1.1	6,299	0.02%
2021/09/02	5.4	484.47	5	480.91	479.50	0.4	6,318	0.01%
2021/09/01	1	481.07	6	482.94	489.00	-5	6,367	-0.08%
2021/08/31	2.6	474.95	1.1	469.49	479.50	1.5	6,399	0.02%
2021/08/30	1	477.00	0	482.00	484.50	1	6,386	0.02%
2021/08/27	2.2	473.93	2.2	475.08	477.00	0.1	6,368	0.00%
2021/08/26	2.3	468.35	3.1	467.61	464.50	-0.7	6,378	-0.01%
2021/08/25	6.1	469.08	11.1	463.60	472.00	-5	6,352	-0.08%
2021/08/24	3.1	460.68	9.1	459.73	455.50	-5.9	6,417	-0.09%
2021/08/23	4.4	448.73	5	454.50	454.00	-0.6	6,446	-0.01%
2021/08/20	10	446.81	9.1	445.20	446.00	0.9	6,412	0.01%
2021/08/19	34.4	461.52	14	454.27	450.00	20.3	6,317	0.32%
2021/08/18	7.2	488.98	5.7	487.52	498.00	1.5	6,165	0.02%
2021/08/17	1.3	477.50	0.1	477.10	474.00	1.2	6,154	0.02%
2021/08/16	5.1	490.56	12.2	491.57	492.00	-7	6,266	-0.11%
2021/08/13	6.5	507.40	5.3	518.48	500.00	1.2	6,284	0.02%
2021/08/12	2.1	534.33	1	537.73	529.00	1.1	6,292	0.02%
2021/08/11	10.3	527.21	3.3	532.59	533.00	6.9	6,487	0.11%
2021/08/10	4.3	535.26	3.2	538.21	531.00	1.1	6,647	0.02%
2021/08/09	3.4	549.15	2	550.00	545.00	1.4	6,886	0.02%
2021/08/06	5.3	557.24	1	555.01	558.00	4.3	7,108	0.06%
2021/08/05	3	557.01	7.1	557.27	558.00	-4.1	7,424	-0.05%
2021/08/04	6.2	552.71	2	555.00	554.00	4.2	7,646	0.05%
2021/08/03	0.1	556.08	7	552.57	553.00	-6.9	7,734	-0.09%
2021/08/02	4.4	555.02	2.2	554.58	557.00	2.2	7,840	0.03%
2021/07/30	2	563.90	13.1	562.20	560.00	-11	7,891	-0.14%
2021/07/29	3	569.02	1.2	569.62	571.00	1.9	7,918	0.02%
2021/07/28	5.4	570.66	5.7	570.53	565.00	-0.3	8,050	0.00%
2021/07/27	20.4	588.79	19.3	595.63	581.00	1.1	8,046	0.01%
2021/07/26	14.7	590.34	9.1	594.57	600.00	5.7	7,969	0.07%
2021/07/23	0.2	592.29	7.5	594.09	589.00	-7.2	7,938	-0.09%
2021/07/22	3.5	598.14	2.4	600.70	591.00	1.2	7,932	0.01%
2021/07/21	4.2	578.74	12.5	582.32	588.00	-8.3	7,887	-0.11%
2021/07/20	8.3	570.88	3.1	568.07	568.00	5.2	7,901	0.07%
2021/07/19	4.1	569.05	9.1	578.36	583.00	-4.9	7,915	-0.06%
2021/07/16	4.1	578.03	2.4	579.37	578.00	1.8	7,949	0.02%
2021/07/15	3	583.33	2.3	588.52	586.00	0.7	8,102	0.01%
2021/07/14	5.2	582.58	5.1	579.81	583.00	0.1	8,112	0.00%
2021/07/13	3	591.36	2	586.00	581.00	1	8,160	0.01%
2021/07/12	6.3	588.81	3	588.67	586.00	3.3	8,159	0.04%
2021/07/09	2.4	585.73	6	587.17	584.00	-3.6	8,206	-0.04%
2021/07/08	6.9	599.76	4.1	596.81	590.00	2.8	8,194	0.03%
2021/07/07	8.4	606.78	11.2	606.68	603.00	-2.7	8,163	-0.03%
2021/07/06	3	586.67	17.2	589.03	597.00	-14.2	8,056	-0.18%
2021/07/05	4.2	570.70	4.8	569.02	571.00	-0.6	8,071	-0.01%
2021/07/02	13.5	553.09	7.3	556.19	556.00	6.2	8,041	0.08%
2021/07/01	20.7	568.05	7.3	561.21	557.00	13.4	8,044	0.17%
2021/06/29	8.2	559.45	15.8	560.06	555.00	-7.6	7,936	-0.10%
2021/06/28	1.2	542.07	6.7	538.65	545.00	-5.4	7,801	-0.07%
2021/06/25	9.3	539.44	5	535.60	535.00	4.3	7,826	0.05%
2021/06/24	0	0.00	1	532.00	530.00	-1	7,803	-0.01%
2021/06/23	4	534.50	2.1	532.96	534.00	1.9	7,848	0.02%
2021/06/22	6.2	529.64	15.2	524.99	525.00	-9	7,888	-0.11%
2021/06/21	10.3	530.95	13.2	530.69	527.00	-2.9	7,870	-0.04%
2021/06/18	11.2	548.48	13.4	545.33	540.00	-2.2	7,826	-0.03%
2021/06/17	22.7	543.92	23.8	543.55	545.00	-1.1	7,778	-0.01%
2021/06/16	13.1	527.97	8.2	526.35	531.00	4.8	7,623	0.06%
2021/06/15	6.5	510.26	14.3	513.00	523.00	-7.7	7,543	-0.10%
2021/06/11	4.3	496.73	2.2	502.61	494.00	2.1	7,392	0.03%
2021/06/10	2.1	498.06	1	498.01	500.00	1.1	7,461	0.01%
2021/06/09	1.2	500.12	1	493.06	496.00	0.1	7,502	0.00%
2021/06/08	3	491.50	6.1	494.62	497.50	-3.1	7,606	-0.04%
2021/06/07	3.2	475.55	12.2	475.76	477.50	-9	7,769	-0.12%
2021/06/04	3.3	487.21	1.1	490.68	491.00	2.2	7,782	0.03%
2021/06/03	2.1	491.90	1	487.50	494.50	1.1	7,907	0.01%
2021/06/02	4.5	493.60	9.2	488.77	486.00	-4.7	8,012	-0.06%
2021/06/01	8.1	503.16	9.3	502.59	500.00	-1.1	8,032	-0.01%
2021/05/31	14.1	505.17	7.2	504.26	505.00	7	8,075	0.09%
2021/05/28	6.1	491.72	11.1	490.00	490.00	-5	8,049	-0.06%
2021/05/27	10.1	478.46	10.1	478.80	478.50	0	8,044	0.00%
2021/05/26	11.3	480.08	12.2	479.80	481.00	-0.9	8,135	-0.01%
2021/05/25	18.2	474.14	30.5	475.82	479.00	-12.3	8,138	-0.15%
2021/05/24	20	459.23	10.3	457.64	463.50	9.7	8,191	0.12%
2021/05/21	20.3	467.98	14.3	464.57	458.50	6	8,350	0.07%
2021/05/20	12	446.62	20.1	443.78	443.50	-8.1	8,331	-0.10%
2021/05/19	11.7	443.55	12	443.21	442.50	-0.3	8,333	0.00%
2021/05/18	14.6	443.08	10.1	443.43	449.00	4.6	8,340	0.06%
2021/05/17	9.4	425.09	7.1	419.25	415.50	2.3	8,427	0.03%
2021/05/14	16.6	442.50	16.6	442.96	440.00	0	8,287	0.00%
2021/05/13	36.9	411.22	10.1	415.24	409.50	26.8	8,073	0.33%
2021/05/12	29.9	434.30	34.7	433.65	423.00	-4.8	7,929	-0.06%
2021/05/11	39	482.35	35.2	469.19	469.00	3.8	7,730	0.05%
2021/05/10	7.1	525.64	11	522.73	511.00	-3.9	7,695	-0.05%
2021/05/07	17	523.06	10.2	521.53	535.00	6.8	7,753	0.09%
2021/05/06	9.3	499.34	9	501.06	501.00	0.3	7,796	0.00%
2021/05/05	16.8	501.44	9	498.72	490.50	7.8	7,881	0.10%
2021/05/04	14.7	506.64	16.4	503.21	503.00	-1.7	8,049	-0.02%
2021/05/03	19.7	532.62	6.4	531.03	522.00	13.3	8,230	0.16%
2021/04/29	10.4	549.33	9.3	544.36	543.00	1.2	8,285	0.01%
2021/04/28	8.3	550.24	8	548.13	547.00	0.3	8,373	0.00%
2021/04/27	2.5	557.59	2.1	556.10	555.00	0.4	8,464	0.00%
2021/04/26	4.4	556.40	4	561.00	560.00	0.4	8,557	0.00%
2021/04/23	14	558.71	14.2	557.36	554.00	-0.1	8,685	0.00%
2021/04/22	5.4	553.98	4	555.25	546.00	1.4	8,861	0.02%
2021/04/21	17.5	561.88	7	561.14	557.00	10.5	9,069	0.12%
2021/04/20	13.2	574.12	43.4	568.97	571.00	-30.1	9,320	-0.32%
2021/04/19	9.2	556.39	7	556.00	553.00	2.2	9,393	0.02%
2021/04/16	14.6	547.81	11.1	549.46	551.00	3.6	9,653	0.04%
2021/04/15	5.2	545.69	6.2	547.51	553.00	-1	10,131	-0.01%
2021/04/14	24.6	546.11	23	545.91	546.00	1.6	10,236	0.02%
2021/04/13	11.4	563.28	7	559.57	556.00	4.4	10,413	0.04%
2021/04/12	17.1	571.67	13.3	567.92	563.00	3.8	10,560	0.04%
2021/04/09	21.5	583.00	12.5	580.69	578.00	8.9	10,571	0.08%
2021/04/08	14.2	581.49	18.6	584.07	587.00	-4.4	10,609	-0.04%
2021/04/07	9.2	567.40	11.4	568.68	570.00	-2.2	10,587	-0.02%
2021/04/06	8.2	560.23	9.1	561.32	562.00	-0.9	10,645	-0.01%
2021/04/01	5.8	549.83	4.6	553.03	553.00	1.2	10,672	0.01%
2021/03/31	9.5	558.63	10	554.60	553.00	-0.5	10,747	0.00%
2021/03/30	10.1	562.31	12.3	564.92	563.00	-2.2	11,057	-0.02%
2021/03/29	8.5	559.86	4	557.00	554.00	4.5	11,140	0.04%
2021/03/26	1.6	558.71	7	555.00	559.00	-5.5	11,223	-0.05%
2021/03/25	7.3	543.28	3	543.33	542.00	4.3	11,290	0.04%
2021/03/24	3.2	552.05	2	554.00	552.00	1.2	11,327	0.01%
2021/03/23	13	561.54	7.1	554.03	554.00	5.9	11,551	0.05%
2021/03/22	15	558.13	6	556.33	563.00	9	11,668	0.08%
2021/03/19	3.4	548.07	10	549.70	552.00	-6.6	11,983	-0.05%
2021/03/18	11.7	560.86	5.1	569.81	559.00	6.6	12,076	0.05%
2021/03/17	5.1	573.99	6	569.50	568.00	-0.9	12,371	-0.01%
2021/03/16	21.1	585.79	17.2	581.49	579.00	3.9	12,758	0.03%
2021/03/15	12.2	576.55	16.2	577.97	580.00	-4.1	13,158	-0.03%
2021/03/12	22.6	573.25	24.2	573.99	572.00	-1.6	13,230	-0.01%
2021/03/11	20.5	560.17	17.3	560.60	565.00	3.2	13,241	0.02%
2021/03/10	12.3	536.45	12.2	537.26	534.00	0.1	13,112	0.00%
2021/03/09	18.3	537.56	12	538.01	535.00	6.3	13,284	0.05%
2021/03/08	21.3	557.24	11.2	557.45	547.00	10.1	13,266	0.08%
2021/03/05	6.5	567.46	5.1	569.80	564.00	1.4	13,334	0.01%
2021/03/04	14.4	583.02	8.1	579.86	575.00	6.3	13,528	0.05%
2021/03/03	15.3	582.75	14	587.57	592.00	1.3	13,543	0.01%
2021/03/02	10.1	594.21	7.2	593.61	583.00	2.9	13,585	0.02%
2021/02/26	27.5	599.43	15.3	597.48	593.00	12.2	13,877	0.09%
2021/02/25	22.1	621.45	11.3	618.05	614.00	10.8	14,159	0.08%
2021/02/24	36.3	626.68	34.5	615.35	612.00	1.9	14,233	0.01%
2021/02/23	26.6	625.08	34.6	630.65	637.00	-7.9	14,323	-0.06%
2021/02/22	13.1	620.00	23.2	622.68	620.00	-10.2	14,226	-0.07%
2021/02/19	14.2	606.53	18.3	606.61	609.00	-4	14,128	-0.03%
2021/02/18	27.7	617.79	14.2	614.34	612.00	13.4	14,133	0.09%
2021/02/17	17.8	615.58	43.6	620.33	623.00	-25.9	14,120	-0.18%
2021/02/05	20.2	589.70	14.4	590.75	588.00	5.7	13,936	0.04%
2021/02/04	20.1	586.35	16.2	584.20	583.00	3.9	13,989	0.03%
2021/02/03	17.2	596.83	12.1	591.43	593.00	5.2	14,107	0.04%
2021/02/02	19.3	588.94	29.1	592.34	596.00	-9.8	14,114	-0.07%
2021/02/01	13.6	564.87	12.8	571.72	573.00	0.8	14,079	0.01%
2021/01/29	24.2	586.25	30.3	583.25	574.00	-6.1	13,973	-0.04%
2021/01/28	34.6	580.97	29.1	581.44	577.00	5.5	13,970	0.04%
2021/01/27	33.4	594.64	23.9	594.59	597.00	9.5	14,095	0.07%
2021/01/26	40.4	617.99	28.3	606.47	597.00	12.2	14,352	0.08%
2021/01/25	28.9	626.20	40.5	630.42	626.00	-11.6	14,157	-0.08%
2021/01/22	28	609.46	26.5	609.73	608.00	1.5	13,907	0.01%
2021/01/21	12.5	602.25	25	604.48	608.00	-12.5	13,821	-0.09%
2021/01/20	23.2	600.16	16.1	599.04	594.00	7.1	13,714	0.05%
2021/01/19	16.3	610.19	17.3	608.15	608.00	-1	13,633	-0.01%
2021/01/18	15.4	593.10	20.2	597.51	602.00	-4.8	13,587	-0.04%
2021/01/15	27.3	610.15	14.1	608.47	602.00	13.2	13,422	0.10%
2021/01/14	25	595.99	13	604.31	608.00	12	13,162	0.09%
2021/01/13	21.9	590.64	49.6	596.97	604.00	-27.6	12,921	-0.21%
2021/01/12	32.3	580.71	17.1	579.49	575.00	15.2	12,604	0.12%
2021/01/11	31.4	589.93	20.1	587.65	592.00	11.3	12,407	0.09%
2021/01/08	44.4	553.85	52.8	556.08	572.00	-8.4	12,221	-0.07%
2021/01/07	8	519.89	27.1	525.16	529.00	-19	11,699	-0.16%
2021/01/06	18.4	520.25	23.3	515.82	513.00	-4.9	11,576	-0.04%
2021/01/05	24.2	528.63	20.2	527.53	528.00	4	11,391	0.04%
2021/01/04	7	519.00	15.1	520.53	520.00	-8.1	11,327	-0.07%
2020/12/31	17.2	519.75	11	517.18	518.00	6.2	11,391	0.05%
2020/12/30	17.1	511.86	27.1	515.17	521.00	-10	11,285	-0.09%
2020/12/29	8	506.13	11.1	507.65	506.00	-3.1	11,147	-0.03%
2020/12/28	7	500.57	2	502.50	502.00	5	11,076	0.04%
2020/12/25	15	505.99	13.2	501.42	500.00	1.8	11,117	0.02%
2020/12/24	24	509.83	28.5	508.89	504.00	-4.5	11,211	-0.04%
2020/12/23	20.1	488.17	23.1	487.78	492.00	-3	10,873	-0.03%
2020/12/22	26.2	485.80	20.2	480.94	477.50	6	10,803	0.06%
2020/12/21	16.4	481.32	9	478.62	482.00	7.3	10,763	0.07%
2020/12/18	17.4	489.11	10.2	489.65	485.50	7.3	10,661	0.07%
2020/12/17	20	486.80	27	487.02	495.00	-7	10,605	-0.07%
2020/12/16	15	496.50	30.3	495.44	495.50	-15.2	10,384	-0.15%
2020/12/15	45.5	503.92	45.6	499.05	488.50	-0.1	10,241	0.00%
2020/12/14	15.1	516.20	19	517.38	520.00	-3.9	9,964	-0.04%
2020/12/11	37.8	515.61	27.5	510.01	518.00	10.3	9,826	0.10%
2020/12/10	37.6	509.14	41.8	508.54	509.00	-4.2	9,487	-0.04%
2020/12/09	42.9	492.62	59.3	493.40	499.00	-16.4	9,114	-0.18%
2020/12/08	14.1	466.43	22	467.41	466.50	-8	8,669	-0.09%
2020/12/07	25	461.58	32.5	459.92	458.50	-7.5	8,607	-0.09%
2020/12/04	15.1	459.40	19.1	458.74	459.00	-4	8,562	-0.05%
2020/12/03	27.3	459.48	56.4	458.72	460.50	-29.1	8,610	-0.34%
2020/12/02	37.1	450.20	14.2	449.41	450.00	23	8,368	0.27%
2020/12/01	27.1	449.05	63.6	450.86	454.00	-36.5	8,276	-0.44%
2020/11/30	15.1	444.55	18.2	447.10	442.00	-3.2	8,157	-0.04%
2020/11/27	11.2	432.98	21.2	435.03	436.00	-10	7,936	-0.13%
2020/11/26	22	425.85	17.8	427.37	428.50	4.2	7,906	0.05%
2020/11/25	49.4	433.49	42.3	431.07	423.00	7.2	7,934	0.09%
2020/11/24	34.1	430.96	48.2	437.41	437.50	-14.1	7,624	-0.19%
2020/11/23	33.1	416.80	17	416.41	418.50	16.1	7,265	0.22%
2020/11/20	41.1	412.60	65.1	413.51	412.00	-24	7,173	-0.33%
2020/11/19	19	404.16	23.2	403.27	404.00	-4.2	7,018	-0.06%
2020/11/18	14	399.54	8	399.13	399.50	6	7,016	0.09%
2020/11/17	8	400.81	16.6	400.24	398.50	-8.5	7,138	-0.12%
2020/11/16	36	400.64	20	399.13	396.50	16	7,492	0.21%
2020/11/13	18	398.75	19	396.53	397.00	-1	7,674	-0.01%
2020/11/12	9	394.95	14.5	396.19	395.50	-5.4	7,652	-0.07%
2020/11/11	28.3	392.33	22	392.43	392.50	6.3	7,575	0.08%
2020/11/10	24	389.56	25.5	388.78	388.00	-1.5	7,471	-0.02%
2020/11/09	11	387.72	12	387.71	388.00	-1	7,478	-0.01%
2020/11/06	17	384.35	10	383.40	381.50	7	7,575	0.09%
2020/11/05	12	383.42	18.1	384.42	386.50	-6.1	7,539	-0.08%
2020/11/04	30	382.50	41.1	382.01	381.50	-11.1	7,496	-0.15%
2020/11/03	27	370.43	38.1	372.95	377.50	-11.1	7,553	-0.15%
2020/11/02	5	358.07	6	352.58	352.50	-1	7,342	-0.01%
2020/10/30	9	352.78	17	357.47	355.50	-8	7,515	-0.11%
2020/10/29	11	349.87	9	350.83	351.00	2	7,518	0.03%
2020/10/28	17	359.53	14.2	356.05	357.00	2.9	7,623	0.04%
2020/10/27	19	358.63	16	359.03	359.00	3	7,710	0.04%
2020/10/26	9	358.67	18.1	360.49	363.00	-9.1	7,719	-0.12%
2020/10/23	6	354.92	4	354.25	354.00	2	7,812	0.03%
2020/10/22	9	355.67	4	354.50	354.50	5	8,411	0.06%
2020/10/21	12	360.08	14	357.75	356.50	-2	8,727	-0.02%
2020/10/20	4	359.38	4	358.50	360.00	0	8,885	0.00%
2020/10/19	8	362.56	10	360.85	360.00	-2	9,021	-0.02%
2020/10/16	5	355.60	33	360.05	359.50	-28	9,188	-0.30%
2020/10/15	5.1	353.52	6	354.42	354.00	-0.9	9,252	-0.01%
2020/10/14	9	355.72	4.1	354.39	354.00	4.9	9,294	0.05%
2020/10/13	7	354.21	6	355.92	356.50	1	9,387	0.01%
2020/10/12	25	359.60	11.1	355.18	353.00	14	9,402	0.15%
2020/10/08	5	362.40	10	362.30	363.00	-5	9,359	-0.05%
2020/10/07	3	354.50	4.1	356.24	356.00	-1.1	9,362	-0.01%
2020/10/06	8	356.63	11	355.86	355.50	-3	9,463	-0.03%
2020/10/05	4	351.75	5	353.70	354.50	-1	9,610	-0.01%
2020/09/30	27	349.44	26	350.58	351.50	1	9,742	0.01%
2020/09/29	24	346.38	21	349.48	348.00	3	9,854	0.03%
2020/09/28	4	326.38	2	329.25	331.50	2	10,005	0.02%
2020/09/25	9	326.61	3	323.67	324.00	6	10,214	0.06%
2020/09/24	3.1	337.36	6	332.25	331.00	-2.9	10,258	-0.03%
2020/09/23	4	344.13	2	341.50	341.50	2	10,305	0.02%
2020/09/22	3	345.17	5.9	343.07	344.00	-2.9	10,435	-0.03%
2020/09/21	14	351.71	6	349.75	348.00	8	10,815	0.07%
2020/09/18	3	358.17	6	358.17	357.00	-3	11,006	-0.03%
2020/09/17	10.1	359.38	14	358.54	357.50	-3.9	11,223	-0.03%
2020/09/16	14.1	355.12	14	354.57	353.00	0.1	11,480	0.00%
2020/09/15	7	356.29	6	355.17	355.50	1	11,677	0.01%
2020/09/14	8	353.38	9.1	355.35	358.50	-1.1	11,925	-0.01%
2020/09/11	4	346.38	2.2	348.42	349.50	1.8	12,114	0.01%
2020/09/10	14	350.99	8.1	346.94	345.00	6	12,332	0.05%
2020/09/09	13	347.35	9	346.89	350.50	4	12,512	0.03%
2020/09/08	13.1	348.13	18	348.33	350.00	-4.9	12,543	-0.04%
2020/09/07	5	339.19	3	336.00	335.50	2	12,587	0.02%
2020/09/04	0	340.00	0	0.00	340.00	0	12,801	0.00%
2020/09/03	1	339.00	11	341.55	344.00	-10	12,939	-0.08%
2020/09/02	4.2	335.03	0	0.00	335.00	4.2	13,002	0.03%
2020/09/01	6.2	331.97	19	334.00	337.00	-12.8	13,192	-0.10%
2020/08/31	15	336.00	11	331.45	333.00	4	13,528	0.03%
2020/08/28	6.2	339.93	7	338.29	340.50	-0.8	13,726	-0.01%
2020/08/27	7	337.07	4	336.88	336.50	3	13,928	0.02%
2020/08/26	7	335.00	2	333.25	337.00	5	14,096	0.04%
2020/08/25	10.3	333.73	10	335.00	333.00	0.3	14,292	0.00%
2020/08/24	11	335.95	9	337.00	333.50	2	14,375	0.01%
2020/08/21	14	339.25	16	337.44	344.00	-2	14,441	-0.01%
2020/08/20	27.3	333.55	33	337.21	330.00	-5.8	14,470	-0.04%
2020/08/19	46	360.34	18	360.80	354.50	28	14,228	0.20%
2020/08/18	4.2	374.40	1	378.50	373.00	3.2	14,298	0.02%
2020/08/17	6	379.25	4	378.88	379.00	2	14,440	0.01%
2020/08/14	7.1	375.00	5	375.30	375.00	2.1	14,667	0.01%
2020/08/13	17.2	377.09	5	378.00	376.50	12.2	15,105	0.08%
2020/08/12	13.2	383.04	11	386.50	380.50	2.2	15,219	0.01%
2020/08/11	4.3	385.52	3	385.83	385.50	1.3	15,357	0.01%
2020/08/10	11.2	384.90	4	384.50	384.50	7.2	15,642	0.05%
2020/08/07	51.2	395.42	19	396.08	390.00	32.2	15,917	0.20%
2020/08/06	14.1	393.39	12	393.04	391.50	2.1	15,909	0.01%
2020/08/05	10.2	397.55	26	396.94	397.50	-15.8	15,991	-0.10%
2020/08/04	4	390.38	1	391.00	391.00	3	16,000	0.02%
2020/08/03	8.1	393.54	8.2	393.37	390.00	-0.1	16,227	0.00%
2020/07/31	10	386.40	8	386.00	389.00	2	16,468	0.01%
2020/07/30	4.2	383.86	7	381.79	381.50	-2.9	16,727	-0.02%
2020/07/29	21.8	381.14	8	380.25	382.50	13.8	17,464	0.08%
2020/07/28	54.2	403.80	46.1	400.68	384.00	8.1	17,642	0.05%
2020/07/27	19.4	401.31	42	400.35	406.00	-22.6	17,457	-0.13%
2020/07/24	19	390.24	32.1	388.95	389.50	-13.1	17,439	-0.07%
2020/07/23	24.1	392.08	6	391.42	389.50	18.1	17,949	0.10%
2020/07/22	25.1	393.68	29	394.90	396.00	-4	18,359	-0.02%
2020/07/21	9	388.50	33	388.44	388.00	-24	18,441	-0.13%
2020/07/20	5	379.80	7	379.71	382.00	-2	18,646	-0.01%
2020/07/17	13.1	381.34	16	379.44	379.00	-2.9	18,968	-0.02%
2020/07/16	12	378.58	8	378.19	377.00	4	19,192	0.02%
2020/07/15	7.2	376.21	6	376.58	374.50	1.2	19,332	0.01%
2020/07/14	17.1	381.07	16	378.88	374.00	1.1	19,688	0.01%
2020/07/13	10	377.45	15	377.00	380.50	-5	19,916	-0.03%
2020/07/10	33.1	374.37	28	373.18	370.50	5.1	20,835	0.02%
2020/07/09	31.1	382.19	16	382.53	379.50	15.1	20,941	0.07%
2020/07/08	40.1	388.82	20.5	389.45	387.00	19.6	21,081	0.09%
2020/07/07	29	389.66	36	389.07	392.50	-7	21,183	-0.03%
2020/07/06	28.2	375.28	29	375.90	378.50	-0.9	21,407	0.00%
2020/07/03	26.1	377.79	20	377.85	377.00	6.1	21,730	0.03%
2020/07/02	19.3	378.08	9	378.89	377.00	10.3	21,947	0.05%
2020/07/01	25.1	382.33	18	381.14	379.50	7.1	22,053	0.03%
2020/06/30	45.3	378.73	27	378.74	381.00	18.3	22,017	0.08%
2020/06/29	31.2	396.41	16	395.69	391.00	15.2	21,701	0.07%
2020/06/24	12.2	409.77	17	411.71	407.50	-4.8	21,595	-0.02%
2020/06/23	5.1	404.34	23.2	406.80	406.00	-18.1	21,573	-0.08%
2020/06/22	18	396.47	6.2	398.23	396.50	11.9	21,487	0.06%
2020/06/19	20.3	409.66	38.1	408.02	404.50	-17.9	21,565	-0.08%
2020/06/18	6	403.33	21.3	403.29	405.00	-15.3	21,525	-0.07%
2020/06/17	17	400.44	26	400.90	399.00	-9	21,523	-0.04%
2020/06/16	19	390.74	25	392.90	396.00	-6	21,656	-0.03%
2020/06/15	9.2	382.16	13.1	382.11	382.00	-3.9	21,862	-0.02%
2020/06/12	43.1	375.77	19	371.13	381.00	24.1	22,147	0.11%
2020/06/11	22.3	388.46	12.1	385.25	383.50	10.2	22,548	0.05%
2020/06/10	16	397.56	17	396.76	394.50	-1	22,704	0.00%
2020/06/09	19	393.19	18	392.69	392.50	1	22,883	0.00%
2020/06/08	15.3	393.15	21	392.76	393.00	-5.7	23,169	-0.02%
2020/06/05	42.1	396.85	25	395.36	387.50	17.1	23,158	0.07%
2020/06/04	33.5	399.28	23	400.98	400.50	10.5	23,039	0.05%
2020/06/03	18	390.75	35	390.47	392.00	-17	22,971	-0.07%
2020/06/02	39	386.87	18.3	385.29	383.00	20.7	22,862	0.09%
2020/06/01	8.1	380.91	28	381.61	385.50	-20	22,847	-0.09%
2020/05/29	16.1	368.29	13	367.35	370.50	3.1	22,950	0.01%
2020/05/28	18.1	375.43	8	375.06	370.00	10.1	23,024	0.04%
2020/05/27	11	373.46	16	373.56	376.00	-5	23,258	-0.02%
2020/05/26	9.1	376.91	12	376.88	371.00	-2.9	23,586	-0.01%
2020/05/25	25.1	367.21	21	369.24	376.00	4.1	23,905	0.02%
2020/05/22	36	373.35	20	373.83	371.50	16	23,914	0.07%
2020/05/21	26.3	385.24	34	384.91	382.00	-7.7	23,916	-0.03%
2020/05/20	44	386.35	37	387.97	384.50	7	23,896	0.03%
2020/05/19	17	375.24	12	375.33	373.00	5	23,524	0.02%
2020/05/18	29.1	376.13	11	380.27	369.00	18.1	23,519	0.08%
2020/05/15	38	389.88	29	388.59	386.00	9	23,501	0.04%
2020/05/14	36.1	391.37	29.1	392.13	385.50	7	23,283	0.03%
2020/05/13	22.1	401.47	21	402.29	402.50	1.1	23,119	0.00%
2020/05/12	17	410.12	11	407.36	406.00	6	22,927	0.03%
2020/05/11	10	412.10	21.1	410.13	413.50	-11.1	22,828	-0.05%
2020/05/08	31.2	407.45	14	407.57	403.50	17.2	22,859	0.08%
2020/05/07	40.2	416.18	21.2	415.02	410.00	19	22,707	0.08%
2020/05/06	32.2	415.28	41	414.90	416.00	-8.9	22,443	-0.04%
2020/05/05	67.2	412.64	70.8	413.68	407.00	-3.6	22,198	-0.02%
2020/05/04	30	381.48	28.4	384.64	391.50	1.6	21,593	0.01%
2020/04/30	32	390.19	30	390.42	391.00	2	21,506	0.01%
2020/04/29	29.2	385.12	28	383.27	380.00	1.2	21,313	0.01%
2020/04/28	54.2	389.02	68	388.15	383.50	-13.8	21,175	-0.07%
2020/04/27	32	364.36	37.2	365.11	379.50	-5.2	20,727	-0.02%
2020/04/24	27.1	343.91	27	344.15	345.00	0.1	20,206	0.00%
2020/04/23	23	347.13	22	346.43	344.00	1	19,998	0.01%
2020/04/22	34	333.18	35.1	331.89	344.00	-1.1	19,743	-0.01%
2020/04/21	23.1	331.59	16	331.75	326.00	7.1	19,557	0.04%
2020/04/20	15.1	342.01	10	340.30	343.00	5.1	19,488	0.03%
2020/04/17	38.5	347.65	36.1	343.97	339.50	2.4	19,382	0.01%
2020/04/16	37	340.42	31	339.29	341.50	6	19,076	0.03%
2020/04/15	86.1	344.88	67	347.12	343.50	19.1	18,908	0.10%
2020/04/14	23.1	338.48	19	338.50	338.00	4.1	18,422	0.02%
2020/04/13	26.3	336.48	20	334.35	332.50	6.3	18,450	0.03%
2020/04/10	21	340.57	24	340.19	343.00	-3	18,307	-0.02%
2020/04/09	58	341.38	49	338.28	335.00	9	18,420	0.05%
2020/04/08	51	313.52	51	318.95	329.00	0	17,944	0.00%
2020/04/07	42.1	297.84	48	298.77	299.50	-5.9	17,628	-0.03%
2020/04/06	15.1	281.27	18.1	284.01	288.00	-3	17,532	-0.02%
2020/04/01	9	274.06	8	273.31	272.50	1	17,404	0.01%
2020/03/31	7.1	280.30	5	280.70	274.50	2.1	17,453	0.01%
2020/03/30	8	274.94	18	273.64	278.00	-10	17,502	-0.06%
2020/03/27	12	295.54	16	290.63	280.50	-4	17,595	-0.02%
2020/03/26	24	287.50	24.1	285.84	291.50	-0.1	17,504	0.00%
2020/03/25	27	291.13	15.5	288.17	292.00	11.5	17,609	0.07%
2020/03/24	35.1	270.17	30	270.53	274.00	5.1	17,409	0.03%
2020/03/23	41.1	246.38	44	242.07	252.00	-2.9	17,266	-0.02%
2020/03/20	42	249.17	21.1	249.46	252.00	20.9	17,066	0.12%
2020/03/19	17	238.50	19	237.87	229.50	-2	16,768	-0.01%
2020/03/18	22.2	263.77	33	264.15	254.50	-10.9	16,462	-0.07%
2020/03/17	53.6	281.48	44.1	279.35	265.00	9.5	16,208	0.06%
2020/03/16	28.3	316.60	29	316.02	290.50	-0.7	15,777	0.00%
2020/03/13	14.5	315.02	18	314.67	320.00	-3.5	15,477	-0.02%
2020/03/12	34.1	358.22	24	366.38	345.50	10.1	15,311	0.07%
2020/03/11	18.1	390.93	17	393.26	383.50	1.1	14,998	0.01%
2020/03/10	21.1	384.09	27	382.31	394.50	-5.9	14,881	-0.04%
2020/03/09	15.1	391.99	21.2	393.22	386.00	-6.1	14,982	-0.04%
2020/03/06	20	405.93	16	404.00	406.50	4	15,083	0.03%
2020/03/05	18.2	406.39	17	406.56	410.50	1.2	15,072	0.01%
2020/03/04	25.1	406.66	21	409.50	400.50	4.1	14,924	0.03%
2020/03/03	26.1	426.25	18	424.72	417.00	8.1	14,662	0.06%
2020/03/02	28.2	415.55	22	414.93	418.50	6.2	14,572	0.04%
2020/02/27	29.2	426.71	49	421.50	410.00	-19.8	14,332	-0.14%
2020/02/26	48.1	460.30	28	459.59	441.00	20.1	13,904	0.14%
2020/02/25	29.4	490.19	35.1	489.25	485.00	-5.7	13,410	-0.04%
2020/02/24	29.4	471.68	18	473.36	484.50	11.4	13,110	0.09%
2020/02/21	14.2	467.83	38	468.54	472.00	-23.9	12,946	-0.18%
2020/02/20	13.5	461.61	9	460.89	457.50	4.5	12,798	0.04%
2020/02/19	17.4	451.20	18	453.08	460.00	-0.6	12,707	0.00%
2020/02/18	28	461.11	17	463.12	450.00	11	12,599	0.09%
2020/02/17	17.1	452.36	13	454.81	453.00	4.1	12,764	0.03%
2020/02/14	17.1	450.15	28.2	449.62	457.00	-11.1	12,670	-0.09%
2020/02/13	19.2	444.16	21	444.95	439.00	-1.8	12,738	-0.01%
2020/02/12	10.1	446.27	17.4	444.87	448.00	-7.3	12,673	-0.06%
2020/02/11	12.1	433.74	27.3	435.33	437.00	-15.2	12,601	-0.12%
2020/02/10	13.1	415.91	13	416.88	418.50	0.1	12,441	0.00%
2020/02/07	12.1	418.98	10.1	417.24	416.50	2	12,358	0.02%
2020/02/06	12.1	421.23	12	420.12	417.00	0.1	12,329	0.00%
2020/02/05	25	418.74	13.4	421.30	413.00	11.6	12,417	0.09%
2020/02/04	9	408.22	18.2	416.97	418.50	-9.2	12,328	-0.07%
2020/02/03	16.2	379.90	17	377.85	392.00	-0.8	12,189	-0.01%
2020/01/31	16.2	384.38	17	383.24	386.50	-0.9	12,084	-0.01%
2020/01/30	19.1	383.29	17	381.03	374.00	2.1	11,931	0.02%
2020/01/20	1.1	417.48	28.4	417.37	415.50	-27.3	11,795	-0.23%
2020/01/17	13.1	418.34	7	418.71	413.00	6.1	11,912	0.05%
2020/01/16	9	420.83	15	422.13	417.00	-6	11,948	-0.05%
2020/01/15	27	422.33	10	420.70	413.00	17	11,920	0.14%
2020/01/14	23.2	408.39	24	409.21	419.00	-0.8	11,961	-0.01%
2020/01/13	16	390.69	12	388.54	390.00	4	11,852	0.03%
2020/01/10	12.1	397.68	9	396.50	392.50	3.1	11,859	0.03%
2020/01/09	21.2	397.15	18	397.81	392.00	3.2	11,944	0.03%
2020/01/08	35.7	394.60	52.1	389.78	387.00	-16.4	11,937	-0.14%
2020/01/07	23.2	423.63	12.4	422.98	414.00	10.8	11,645	0.09%
2020/01/06	28.2	463.93	12.1	462.82	460.00	16.1	11,658	0.14%
2020/01/03	22.2	457.41	32.5	460.28	468.00	-10.3	11,967	-0.09%
2020/01/02	13.3	438.34	11	436.59	436.00	2.3	11,787	0.02%
2019/12/31	35.1	437.75	24.1	438.02	437.00	11	11,843	0.09%
2019/12/30	21.2	424.90	18	424.75	436.00	3.2	11,735	0.03%
2019/12/27	13.2	407.68	7.2	407.58	411.00	6.1	11,692	0.05%
2019/12/26	18	406.81	22	406.48	402.00	-4	12,023	-0.03%
2019/12/25	18	400.14	20	401.70	403.50	-2	12,124	-0.02%
2019/12/24	12.2	392.01	17.2	393.38	395.00	-5.1	12,256	-0.04%
2019/12/23	15	385.83	11.2	387.08	383.00	3.9	12,052	0.03%
2019/12/20	38	395.37	29	395.48	389.50	9	11,942	0.08%
2019/12/19	7	382.36	10.1	382.06	383.00	-3.1	11,581	-0.03%
2019/12/18	5	378.59	8	378.81	376.50	-3	11,516	-0.03%
2019/12/17	3	378.00	7.5	378.33	377.00	-4.5	11,409	-0.04%
2019/12/16	4	377.75	20	377.83	379.00	-16	11,374	-0.14%
2019/12/13	13.2	381.65	7	380.93	376.50	6.2	11,419	0.05%
2019/12/12	22	377.61	20.4	379.42	381.50	1.6	11,277	0.01%
2019/12/11	14.1	375.24	9.1	375.92	378.50	5	11,125	0.04%
2019/12/10	11.2	369.31	3.1	371.74	368.00	8.1	10,969	0.07%
2019/12/09	13	376.53	12	376.16	372.50	1	10,944	0.01%
2019/12/06	11.2	364.04	9	363.89	369.00	2.2	10,805	0.02%
2019/12/05	21.1	365.79	17	361.68	362.00	4.1	10,769	0.04%
2019/12/04	66.1	365.88	60	366.03	361.00	6.1	10,820	0.06%
2019/12/03	16.3	351.88	19.1	352.50	363.00	-2.8	10,523	-0.03%
2019/12/02	6.1	334.89	9.5	335.26	338.00	-3.4	10,264	-0.03%
2019/11/29	4.1	334.52	16	334.24	330.00	-11.9	10,445	-0.11%
2019/11/28	5.2	336.73	3	336.17	335.00	2.2	10,723	0.02%
2019/11/27	10.1	332.99	13.7	333.47	336.50	-3.6	10,677	-0.03%
2019/11/26	3	330.33	10.2	329.60	326.50	-7.2	10,604	-0.07%
2019/11/25	1.1	322.95	9.2	321.74	322.50	-8.1	10,538	-0.08%
2019/11/22	1.1	316.59	3	317.17	317.00	-1.9	10,642	-0.02%
2019/11/21	0	0.00	2	315.75	318.50	-2	10,783	-0.02%
2019/11/20	2	323.75	4.1	322.59	320.00	-2.1	10,782	-0.02%
2019/11/19	2.1	323.49	20	322.25	323.50	-17.9	10,827	-0.17%
2019/11/18	3	320.00	4	320.00	317.50	-1	10,776	-0.01%
2019/11/15	6	324.00	8	323.81	321.00	-2	10,764	-0.02%
2019/11/14	32.5	328.56	26	328.54	326.50	6.5	10,669	0.06%
2019/11/13	4	310.50	3	310.50	310.50	1	10,231	0.01%
2019/11/11	16.1	288.88	22.2	291.05	282.50	-6.1	10,261	-0.06%
2019/11/08	10	309.55	2.1	308.43	307.00	7.9	10,018	0.08%
2019/11/07	5	305.50	26	306.15	306.00	-21	10,047	-0.21%
2019/11/06	0.1	307.50	1	313.50	307.00	-0.9	9,990	-0.01%
2019/11/05	10	312.60	3	312.83	312.00	7	9,972	0.07%
2019/11/04	14.2	315.01	21.1	314.09	312.50	-6.9	9,989	-0.07%
2019/11/01	7	308.07	5	310.40	316.00	2	10,092	0.02%
2019/10/31	3	320.67	5	318.50	314.00	-2	9,931	-0.02%
2019/10/30	3.1	320.18	3.6	320.36	320.50	-0.5	9,866	0.00%
2019/10/29	4	318.38	9	318.72	318.00	-5	9,798	-0.05%
2019/10/28	1	316.00	1.2	316.50	316.50	-0.2	9,828	0.00%
2019/10/25	2	316.00	1	320.00	316.00	1	9,810	0.01%
2019/10/24	5	318.00	4.1	319.07	317.00	0.9	9,735	0.01%
2019/10/23	21	311.38	22	313.34	312.50	-1	9,601	-0.01%
2019/10/22	10.1	315.22	7	314.00	311.50	3.1	9,502	0.03%
2019/10/21	23	319.39	23	317.41	313.50	0	9,444	0.00%
2019/10/18	12	311.29	6	311.42	312.50	6	9,240	0.06%
2019/10/17	6.1	305.99	4	306.50	310.50	2.1	9,121	0.02%
2019/10/16	11	302.64	15	300.67	302.00	-4	9,068	-0.04%
2019/10/15	32	311.00	6	310.75	306.00	26	8,890	0.29%
2019/10/14	17.1	309.88	9.3	312.66	314.50	7.8	8,738	0.09%
2019/10/09	16.1	296.06	38.3	298.76	301.50	-22.2	8,561	-0.26%
2019/10/08	18	284.14	39	288.68	298.50	-21	8,237	-0.25%
2019/10/07	6	271.08	32	271.63	276.00	-26	7,784	-0.33%
2019/10/04	4	261.88	3	261.33	261.00	1	7,557	0.01%
2019/10/03	10.1	265.65	2	266.50	265.50	8.1	7,488	0.11%
2019/10/02	10	267.65	13.4	267.94	269.00	-3.4	7,398	-0.05%
2019/10/01	13	263.31	21	262.40	268.00	-8	7,267	-0.11%
2019/09/27	5.1	243.33	14	244.93	246.50	-8.9	6,985	-0.13%
2019/09/26	7	240.36	16.3	239.14	238.50	-9.3	6,770	-0.14%
2019/09/25	2.1	228.83	2	229.00	229.50	0.1	6,527	0.00%
2019/09/24	0.2	232.50	3	232.67	231.50	-2.8	6,602	-0.04%
2019/09/23	2	232.75	0	0.00	233.00	2	6,636	0.03%
2019/09/20	1	232.00	1	232.00	233.50	0	6,677	0.00%
2019/09/19	3	232.50	2	233.50	232.00	1	6,633	0.02%
2019/09/18	0	233.00	1	235.00	232.50	-1	6,690	-0.01%
2019/09/17	11	237.59	4	237.38	233.50	7	6,698	0.10%
2019/09/16	1.2	229.08	1	228.50	231.50	0.2	6,647	0.00%
2019/09/12	2	231.75	3	233.00	231.00	-1	6,833	-0.01%
2019/09/11	2	230.00	1	230.00	230.00	1	6,911	0.01%
2019/09/10	3	229.83	10	229.55	228.50	-7	6,957	-0.10%
2019/09/09	1	233.00	12	233.50	233.00	-11	7,005	-0.16%
2019/09/06	19	238.79	6	239.08	237.00	13	6,985	0.19%
2019/09/05	14	239.29	12.1	240.02	238.00	1.9	6,921	0.03%
2019/09/04	12.2	235.29	6	234.92	234.50	6.2	6,792	0.09%
2019/09/03	21.2	235.67	8	235.88	235.50	13.2	6,765	0.19%
2019/09/02	21	235.90	25.2	234.52	236.00	-4.2	6,703	-0.06%
2019/08/30	16	220.31	26	221.48	227.00	-10	6,498	-0.15%
2019/08/29	2	205.50	4.1	205.09	206.50	-2.1	6,338	-0.03%
2019/08/28	11.5	204.83	5	205.00	204.50	6.5	6,369	0.10%
2019/08/27	13.3	207.44	3	209.67	203.00	10.3	6,348	0.16%
2019/08/26	20.1	211.78	1	210.50	209.00	19.1	6,334	0.30%
2019/08/23	15	258.43	12	258.17	258.00	3	6,231	0.05%
2019/08/22	8	253.63	5.5	257.55	253.00	2.5	6,180	0.04%
2019/08/21	9	260.28	11	260.91	257.50	-2	6,140	-0.03%
2019/08/20	2.1	266.50	5	265.70	265.50	-2.9	6,076	-0.05%
2019/08/19	2	265.25	1	266.00	264.50	1	6,067	0.02%
2019/08/16	8	264.63	0	0.00	263.50	8	6,169	0.13%
2019/08/15	3	264.17	8	263.50	264.50	-5	6,197	-0.08%
2019/08/14	5	270.90	6	269.75	268.50	-1	6,242	-0.02%
2019/08/13	4	266.63	3	266.00	266.50	1	6,223	0.02%
2019/08/12	6	265.50	10	262.80	268.50	-4	6,311	-0.06%
2019/08/08	11	256.91	7	256.00	257.00	4	6,341	0.06%
2019/08/07	13.1	255.39	8.1	252.43	250.50	5	6,380	0.08%
2019/08/06	4	256.00	3.1	253.73	258.50	0.9	6,530	0.01%
2019/08/05	11	263.86	14.1	264.23	260.00	-3.1	6,653	-0.05%
2019/08/02	10.1	259.69	11	258.77	257.50	-0.9	6,659	-0.01%
2019/08/01	2.1	266.50	4	267.13	266.00	-1.9	6,678	-0.03%
2019/07/31	4	265.13	3.1	263.42	266.00	0.9	6,735	0.01%
2019/07/30	7	263.57	8	264.50	264.50	-1	6,751	-0.01%
2019/07/29	4	258.50	2	258.75	258.50	2	6,693	0.03%
2019/07/26	1	258.50	1	257.50	259.50	0	6,791	0.00%
2019/07/25	1	254.50	1	256.00	258.00	0	6,811	0.00%
2019/07/24	3.2	258.22	5	257.10	255.50	-1.8	6,857	-0.03%
2019/07/23	2	255.25	0	0.00	255.00	2	7,072	0.03%
2019/07/22	6	256.08	8	252.88	253.00	-2	7,114	-0.03%
2019/07/19	8	257.88	3	258.17	257.50	5	7,278	0.07%
2019/07/18	7	261.57	8	260.56	259.00	-1	7,308	-0.01%
2019/07/17	5	268.40	6	267.25	267.00	-1	7,339	-0.01%
2019/07/16	10	270.20	15	269.73	269.50	-5	7,398	-0.07%
2019/07/15	17	267.68	13	268.46	267.50	4	7,462	0.05%
2019/07/12	8	271.69	3	272.50	273.50	5	7,635	0.07%
2019/07/11	2	271.50	8	272.06	271.50	-6	7,939	-0.08%
2019/07/10	10	266.30	10	268.05	269.00	0	7,981	0.00%
2019/07/09	14.8	266.48	10	266.70	264.00	4.8	7,998	0.06%
2019/07/08	12	276.63	5	275.10	275.00	7	7,963	0.09%
2019/07/05	5	278.50	4	278.13	278.00	1	8,066	0.01%
2019/07/04	12	276.63	17	277.44	277.00	-5	8,069	-0.06%
2019/07/03	7	270.64	4	270.00	270.00	3	8,107	0.04%
2019/07/02	5	271.90	5	272.20	271.50	0	8,194	0.00%
2019/07/01	3	271.01	7	271.93	272.50	-4	8,287	-0.05%
2019/06/28	9	266.28	6	264.67	264.00	3	8,235	0.04%
2019/06/27	12	269.63	2	268.00	267.50	10	8,232	0.12%
2019/06/26	6	264.92	2	265.50	266.00	4	8,216	0.05%
2019/06/25	9	266.06	4	263.50	263.50	5	8,208	0.06%
2019/06/24	2	267.75	5	268.10	271.00	-3	8,203	-0.04%
2019/06/21	19	267.79	12	268.29	267.50	7	8,223	0.09%
2019/06/20	14	271.36	13	270.96	270.00	1	8,264	0.01%
2019/06/19	5.5	263.91	9	263.33	264.00	-3.5	8,166	-0.04%
2019/06/18	7	260.50	3	257.67	258.00	4	8,118	0.05%
2019/06/17	8.1	256.05	35	254.93	261.00	-26.9	8,121	-0.33%
2019/06/14	34	251.51	3	250.17	251.00	31	8,100	0.38%
2019/06/13	3	247.67	2	247.50	247.00	1	8,139	0.01%
2019/06/12	3	249.33	6	249.25	249.00	-3	8,412	-0.04%
2019/06/11	8	250.00	15	248.80	251.50	-7	8,450	-0.08%
2019/06/10	7	249.43	6	249.17	251.00	1	8,413	0.01%
2019/06/06	11	249.55	8	248.13	245.00	3	8,470	0.04%
2019/06/05	10	262.10	22	261.07	256.00	-12	8,406	-0.14%
2019/06/04	10	264.40	6	264.42	263.50	4	8,298	0.05%
2019/06/03	5	260.60	5.2	260.52	262.00	-0.2	8,309	0.00%
2019/05/31	5	259.10	6	256.75	261.00	-1	8,295	-0.01%
2019/05/30	14	255.32	7	253.29	251.00	7	8,268	0.08%
2019/05/29	6	250.42	4	253.75	255.00	2	8,300	0.02%
2019/05/28	2.8	245.75	1	246.50	245.50	1.8	8,516	0.02%
2019/05/27	1	245.00	4	244.88	245.00	-3	8,683	-0.03%
2019/05/24	7	244.14	8	244.81	242.00	-1	8,740	-0.01%
2019/05/23	6	243.92	7.1	243.04	244.50	-1.1	8,862	-0.01%
2019/05/22	3	258.00	4	255.75	253.50	-1	8,826	-0.01%
2019/05/21	4	253.88	3	253.83	258.00	1	8,950	0.01%
2019/05/20	5.2	250.75	3	251.17	251.50	2.2	8,962	0.02%
2019/05/17	4.3	248.60	10	251.10	249.50	-5.7	9,055	-0.06%
2019/05/16	10.2	251.62	2	248.00	249.00	8.2	9,151	0.09%
2019/05/15	3.1	260.85	24	260.21	259.00	-20.9	9,247	-0.23%
2019/05/14	37.1	253.28	15	257.03	258.00	22.1	9,619	0.23%
2019/05/13	24.3	270.49	24	270.48	259.50	0.3	9,767	0.00%
2019/05/10	18.3	283.39	25	282.48	280.50	-6.7	9,627	-0.07%
2019/05/09	10.1	288.42	5	288.90	286.00	5.1	9,500	0.05%
2019/05/08	13	289.69	12	290.33	294.50	1	9,514	0.01%
2019/05/07	6	295.67	4	295.00	293.00	2	9,594	0.02%
2019/05/06	5	292.80	18	293.39	293.50	-13	9,807	-0.13%
2019/05/03	11.1	299.92	3	300.83	300.00	8.1	9,747	0.08%
2019/05/02	6	303.00	8	301.94	303.50	-2	9,674	-0.02%
2019/04/30	5.1	302.78	5	302.40	304.50	0.1	9,690	0.00%
2019/04/29	22.1	306.22	11.2	304.80	300.50	10.9	9,725	0.11%
2019/04/26	5	316.50	3	316.67	319.00	2	9,583	0.02%
2019/04/25	15	308.97	9	312.80	321.50	6	9,624	0.06%
2019/04/24	8	320.25	0	0.00	319.50	8	9,552	0.08%
2019/04/23	8	321.75	6	321.83	321.50	2	9,640	0.02%
2019/04/22	22.1	330.57	2	327.50	327.50	20.1	9,626	0.21%
2019/04/19	1.1	331.67	4.1	332.30	333.50	-3	9,748	-0.03%
2019/04/18	19.1	342.42	25	338.84	331.00	-5.9	9,862	-0.06%
2019/04/17	16	341.32	15	339.07	345.00	1	9,990	0.01%
2019/04/16	4	332.88	1	333.50	332.50	3	9,759	0.03%
2019/04/15	5.6	329.79	4	329.88	330.50	1.6	9,814	0.02%
2019/04/12	3	328.83	4	327.62	326.00	-1	10,131	-0.01%
2019/04/11	8	333.19	3	334.67	329.00	5	10,283	0.05%
2019/04/10	1	328.00	1	328.00	329.00	0	10,265	0.00%
2019/04/09	4.2	330.69	8	329.06	330.00	-3.8	10,321	-0.04%
2019/04/08	14.1	331.60	11	328.36	324.50	3.1	10,433	0.03%
2019/04/03	16.1	331.96	6	329.42	330.00	10.1	10,555	0.10%
2019/04/02	3.1	322.84	5.1	321.73	320.00	-2	10,591	-0.02%
2019/04/01	6.1	321.45	9.2	324.37	321.00	-3.1	10,685	-0.03%
2019/03/29	8	325.88	3	326.67	323.00	5	10,728	0.05%
2019/03/28	1	324.50	1	322.00	322.00	0	10,981	0.00%
2019/03/27	2.2	323.84	0	325.00	324.00	2.1	11,222	0.02%
2019/03/26	6.1	322.37	6	322.25	323.00	0.1	11,369	0.00%
2019/03/25	18.1	318.59	5	319.60	318.00	13.1	11,539	0.11%
2019/03/22	10	334.65	2	333.75	331.00	8	11,684	0.07%
2019/03/21	6	333.75	5	334.40	334.50	1	11,979	0.01%
2019/03/20	11	335.14	7	334.00	334.50	4	12,400	0.03%
2019/03/19	10	337.55	19	339.89	333.50	-9	12,527	-0.07%
2019/03/18	11	344.36	7	344.21	341.00	4	12,700	0.03%
2019/03/15	36	348.01	12	348.17	345.50	24	12,962	0.19%
2019/03/14	9	337.28	4.1	338.26	339.00	5	12,989	0.04%
2019/03/13	2	336.00	3	333.50	338.00	-1	13,305	-0.01%
2019/03/12	6	338.67	11	334.86	332.00	-5	13,549	-0.04%
2019/03/11	6.2	335.53	4.3	337.09	339.50	1.9	13,804	0.01%
2019/03/08	9	331.78	18.3	330.20	336.50	-9.3	14,058	-0.07%
2019/03/07	10.1	335.52	9	334.22	336.00	1.1	14,258	0.01%
2019/03/06	8.2	342.72	3	342.00	339.50	5.2	14,670	0.04%
2019/03/05	11	342.68	6.3	342.90	340.00	4.7	15,102	0.03%
2019/03/04	7	345.36	7	346.71	349.50	0	15,341	0.00%
2019/02/27	30	352.28	49	353.19	346.00	-19	15,421	-0.12%
2019/02/26	8.2	377.32	9	380.61	372.00	-0.8	15,363	-0.01%
2019/02/25	12.3	378.64	3	375.83	375.00	9.3	15,588	0.06%
2019/02/22	30	378.95	14	379.39	375.50	16	15,898	0.10%
2019/02/21	14	375.71	17	377.12	381.00	-3	15,977	-0.02%
2019/02/20	15.2	377.38	12	377.54	373.00	3.2	16,022	0.02%
2019/02/19	7	370.57	5.1	369.59	368.00	2	16,155	0.01%
2019/02/18	12	369.54	9	369.94	371.50	3	16,227	0.02%
2019/02/15	31	366.68	11.2	363.95	360.00	19.9	16,313	0.12%
2019/02/14	13.3	378.14	27	379.28	375.50	-13.7	16,411	-0.08%
2019/02/13	23	375.80	42.1	374.75	382.50	-19.1	16,498	-0.12%
2019/02/12	17	347.80	30	346.40	352.00	-13	16,465	-0.08%
2019/02/11	3	325.50	3	324.33	328.00	0	16,537	0.00%
2019/01/30	20	323.25	11	323.54	321.50	9	17,013	0.05%
2019/01/29	20	320.15	13	321.15	321.00	7	17,472	0.04%
2019/01/28	17	331.74	8	333.93	328.00	9	17,718	0.05%
2019/01/25	11.2	325.35	31	326.31	328.50	-19.9	18,290	-0.11%
2019/01/24	5	315.60	4	317.25	315.00	1	18,538	0.01%
2019/01/23	2.1	312.21	2	312.50	316.50	0.1	19,031	0.00%
2019/01/22	6	317.08	7	316.07	316.50	-1	19,435	-0.01%
2019/01/21	9	322.00	13	322.96	320.00	-4	19,803	-0.02%
2019/01/18	4	317.75	7	316.86	318.50	-3	20,210	-0.01%
2019/01/17	13.1	318.14	10	319.05	313.50	3.1	20,494	0.01%
2019/01/16	12.1	317.25	11	316.86	317.50	1.1	20,815	0.01%
2019/01/15	13	312.27	11	313.27	314.00	2	21,044	0.01%
2019/01/14	8	306.69	12.3	306.00	307.00	-4.3	21,175	-0.02%
2019/01/11	26.1	309.66	27	306.50	306.00	-0.9	21,492	0.00%
2019/01/10	28	306.73	23	307.20	304.50	5	21,530	0.02%
2019/01/09	24	312.00	21	308.68	303.50	3	21,682	0.01%
2019/01/08	10	295.20	8	294.50	294.00	2	21,582	0.01%
2019/01/07	15	297.50	10	298.05	296.50	5	21,821	0.02%
2019/01/04	22.2	290.18	16	289.85	289.50	6.2	22,086	0.03%
2019/01/03	9.1	306.61	8	305.19	303.00	1.1	22,148	0.00%
2019/01/02	8	318.56	14.2	319.18	314.00	-6.2	22,326	-0.03%
2018/12/28	11	321.14	13	321.23	319.00	-2	22,743	-0.01%
2018/12/27	38.1	325.30	40	324.26	321.00	-2	23,057	-0.01%
2018/12/26	34	329.28	26	329.21	314.00	8	23,010	0.03%
2018/12/25	23	323.30	16	324.59	328.50	7	22,973	0.03%
2018/12/24	14	323.46	21.2	324.10	331.00	-7.2	23,045	-0.03%
2018/12/22	10	323.55	5	324.10	322.50	5	23,071	0.02%
2018/12/21	31	317.35	38	316.71	328.00	-7	23,401	-0.03%
2018/12/20	27	313.74	23	312.09	314.00	4	23,379	0.02%
2018/12/19	17	326.06	18	325.47	320.00	-1	23,332	0.00%
2018/12/18	25	316.60	25	317.38	320.00	0	23,364	0.00%
2018/12/17	30	318.78	21.3	318.61	321.50	8.8	23,451	0.04%
2018/12/14	33	307.55	35	307.11	320.00	-2	23,654	-0.01%
2018/12/13	29.1	322.67	19	321.18	314.50	10.1	23,631	0.04%
2018/12/12	15.2	341.15	15	341.00	338.50	0.2	23,390	0.00%
2018/12/11	19	328.03	20	326.13	332.00	-1	23,313	0.00%
2018/12/10	25	332.38	14	333.04	323.50	11	23,451	0.05%
2018/12/07	30	352.40	28	350.80	356.50	2	23,309	0.01%
2018/12/06	33.2	365.42	18	362.56	349.50	15.2	23,214	0.07%
2018/12/05	13.1	386.30	16	387.63	388.00	-2.9	23,066	-0.01%
2018/12/04	21.2	410.25	18	409.03	401.50	3.2	23,116	0.01%
2018/12/03	11	399.50	19.1	405.17	407.00	-8.1	23,138	-0.04%
2018/11/30	18.1	365.17	26.1	365.19	370.00	-8	23,150	-0.03%
2018/11/29	38.1	368.66	43	368.92	359.50	-4.9	23,039	-0.02%
2018/11/28	28	349.30	28	352.16	357.50	0	22,901	0.00%
2018/11/27	26	333.00	31	334.31	340.00	-5	22,647	-0.02%
2018/11/26	15.6	323.57	12.2	324.13	327.00	3.4	22,440	0.02%
2018/11/23	19.2	327.37	15	326.70	319.00	4.2	22,378	0.02%
2018/11/22	27.2	343.93	30	342.85	332.00	-2.8	22,313	-0.01%
2018/11/21	26	325.29	24	327.81	340.00	2	22,117	0.01%
2018/11/20	22.1	318.78	24.1	318.47	321.00	-2.1	21,995	-0.01%
2018/11/19	17.1	314.40	11	316.05	317.50	6.1	21,950	0.03%
2018/11/16	26.1	317.63	20	314.85	310.00	6.1	21,979	0.03%
2018/11/15	8.1	309.34	8.1	310.03	312.00	0	21,801	0.00%
2018/11/14	27.1	311.87	25	310.54	306.00	2.1	21,837	0.01%
2018/11/13	25	298.53	26	299.67	311.00	-1	21,884	0.00%
2018/11/12	20.2	307.66	19.1	308.62	310.00	1.1	21,928	0.01%
2018/11/09	63	323.63	61	321.79	329.00	2	21,966	0.01%
2018/11/08	40	339.96	39	336.24	324.00	1	21,832	0.00%
2018/11/07	46.1	316.96	42.1	318.07	331.00	4	21,787	0.02%
2018/11/06	34.1	322.76	32	325.56	308.00	2.1	21,693	0.01%
2018/11/05	41	340.07	47.1	339.26	340.00	-6.1	21,585	-0.03%
2018/11/02	70.2	363.62	66.2	367.12	345.50	4	21,659	0.02%
2018/11/01	38	334.24	45.3	335.71	347.00	-7.3	21,253	-0.03%
2018/10/31	59.1	316.69	64.2	315.20	315.50	-5.1	20,947	-0.02%
2018/10/30	32.2	307.72	26	307.54	298.00	6.2	20,601	0.03%
2018/10/29	56.1	322.44	53	320.40	320.00	3.1	20,523	0.02%
2018/10/26	38.1	322.12	38.1	321.51	324.00	-0.1	20,366	0.00%
2018/10/25	28.2	321.02	39.5	324.01	315.50	-11.3	20,022	-0.06%
2018/10/24	32.3	360.70	42.2	363.48	349.00	-9.9	19,958	-0.05%
2018/10/23	39.5	377.36	23	381.30	366.00	16.5	19,663	0.08%
2018/10/22	31	385.73	30	388.52	390.00	1	19,377	0.01%
2018/10/19	41	398.26	34	398.60	394.00	7	19,227	0.04%
2018/10/18	18	423.67	17	423.12	421.50	1	18,942	0.01%
2018/10/17	34	432.38	30.8	429.96	418.00	3.2	18,861	0.02%
2018/10/16	36.5	418.67	32	419.95	419.00	4.5	18,685	0.02%
2018/10/15	33	419.51	35	420.79	410.00	-2	18,626	-0.01%
2018/10/12	53	408.11	52	405.42	415.00	1	18,516	0.01%
2018/10/11	41.2	392.86	35.1	392.62	388.00	6.1	18,424	0.03%
2018/10/09	44	412.52	50	414.50	423.50	-6	18,235	-0.03%
2018/10/08	45.1	393.30	39	397.03	404.00	6.1	17,981	0.03%
2018/10/05	28.4	417.26	31	413.68	403.00	-2.6	17,564	-0.01%
2018/10/04	26.2	453.31	22	455.48	446.00	4.2	17,277	0.02%
2018/10/03	14	455.64	15	455.83	451.00	-1	17,402	-0.01%
2018/10/02	23	470.02	22	468.36	458.00	1	17,240	0.01%
2018/10/01	15	462.53	13	461.55	470.00	2	17,144	0.01%
2018/09/28	38.2	467.16	37	461.77	459.00	1.2	17,136	0.01%
2018/09/27	12.6	480.26	13	478.42	466.00	-0.4	16,819	0.00%
2018/09/26	8.2	503.83	8.1	499.67	490.00	0.2	16,641	0.00%
2018/09/25	9	510.88	6	514.83	506.00	3	16,651	0.02%
2018/09/21	24.1	508.09	23	505.20	514.00	1.1	16,571	0.01%
2018/09/20	52	481.24	56	476.41	490.00	-4	16,382	-0.02%
2018/09/19	19.2	503.12	15	508.33	479.00	4.2	15,986	0.03%
2018/09/18	13	512.84	13	515.15	501.00	0	15,768	0.00%
2018/09/17	12	528.92	12.8	530.56	533.00	-0.8	15,646	-0.01%
2018/09/14	27	522.34	22	518.96	534.00	5	15,608	0.03%
2018/09/13	16.4	527.14	24.2	517.49	508.00	-7.8	15,358	-0.05%
2018/09/12	15.3	528.98	14	529.21	528.00	1.3	15,240	0.01%
2018/09/11	29	548.93	30	546.23	546.00	-1	15,244	-0.01%
2018/09/10	23	534.48	19	533.47	532.00	4	15,046	0.03%
2018/09/07	28	565.52	32.1	571.14	545.00	-4.1	14,799	-0.03%
2018/09/06	41.1	609.20	29	604.48	595.00	12.1	14,466	0.08%
2018/09/05	15	623.25	13	626.38	611.00	2	14,238	0.01%
2018/09/04	16	620.13	21	618.43	630.00	-5	14,222	-0.04%
2018/09/03	21.1	658.96	18	662.28	629.00	3.1	13,956	0.02%
2018/08/31	11	696.82	10	696.00	698.00	1	13,827	0.01%
2018/08/30	6.1	694.35	8.5	698.47	696.00	-2.4	13,859	-0.02%
2018/08/29	16	697.63	13	700.77	705.00	3	13,851	0.02%
2018/08/28	28	692.60	23	686.17	675.00	5	13,739	0.04%
2018/08/27	16	679.06	24.1	680.93	695.00	-8.1	13,582	-0.06%
2018/08/24	9.1	641.90	8	643.50	643.00	1.1	13,402	0.01%
2018/08/23	9	641.89	10	638.19	628.00	-1	13,317	-0.01%
2018/08/22	11.2	663.78	10	663.70	650.00	1.2	13,214	0.01%
2018/08/21	17	662.47	17.1	665.00	673.00	-0.1	13,070	0.00%
2018/08/20	20	644.81	21	645.39	662.00	-1	12,901	-0.01%
2018/08/17	19.1	667.10	20	668.11	630.00	-0.9	12,641	-0.01%
2018/08/16	10	649.51	11.2	645.69	663.00	-1.2	12,302	-0.01%
2018/08/15	9.1	616.05	7.4	616.90	610.00	1.7	12,018	0.01%
2018/08/14	20	617.48	16	613.51	637.00	4	11,792	0.03%
2018/08/13	14.1	615.32	13	621.04	597.00	1.1	11,467	0.01%
2018/08/10	28.1	684.80	20	689.64	651.00	8.1	11,084	0.07%
2018/08/09	44.1	725.24	39	723.92	720.00	5.1	10,698	0.05%
2018/08/08	20.6	775.94	22	767.41	742.00	-1.4	10,347	-0.01%
2018/08/07	17	758.55	15	753.16	788.00	2	10,030	0.02%
2018/08/06	17	743.75	15	741.33	724.00	2	10,095	0.02%
2018/08/03	34	723.38	34	720.14	730.00	0	10,156	0.00%
2018/08/02	17.1	733.95	22	731.86	716.00	-4.9	9,950	-0.05%
2018/08/01	12	790.17	7	794.29	795.00	5	9,883	0.05%
2018/07/31	18.1	814.31	13	812.44	781.00	5	9,829	0.05%
2018/07/30	8.1	873.31	7	861.14	840.00	1.1	9,636	0.01%
2018/07/27	5	919.61	6	923.67	933.00	-1	9,581	-0.01%
2018/07/26	7.2	931.71	5	928.60	915.00	2.2	9,643	0.02%
2018/07/25	14	905.44	7.1	912.52	925.00	6.9	9,619	0.07%
2018/07/24	7	874.32	15.1	858.18	893.00	-8.1	9,720	-0.08%
2018/07/23	18	830.68	16	823.38	843.00	2	9,844	0.02%
2018/07/20	13.1	863.31	15	849.53	812.00	-1.9	9,892	-0.02%
2018/07/19	13.1	879.72	14	869.93	892.00	-0.9	9,848	-0.01%
2018/07/18	21.1	906.97	34	899.29	860.00	-12.9	9,781	-0.13%
2018/07/17	14.2	919.34	12	909.92	904.00	2.2	9,682	0.02%
2018/07/16	7	998.53	2	968.00	962.00	5	9,580	0.05%
2018/07/13	9.1	1016.48	9	1010.56	998.00	0.1	9,632	0.00%
2018/07/12	13	988.71	10	995.50	1005.00	3	9,608	0.03%
2018/07/11	18	987.72	17	978.65	965.00	1	9,508	0.01%
2018/07/10	9	1025.57	8	1041.88	1045.00	1	9,173	0.01%
2018/07/09	8	1042.49	4	1036.25	1020.00	4	9,168	0.04%
2018/07/06	13	1115.77	9.2	1118.37	1175.00	3.8	9,120	0.04%
2018/07/05	7.1	1154.37	4.1	1173.66	1115.00	3	9,021	0.03%
2018/07/04	2	1189.90	2	1197.50	1180.00	0	8,974	0.00%
2018/07/03	18	1251.27	14	1231.43	1165.00	4	8,943	0.04%
2018/07/02	8	1180.66	10.1	1188.88	1230.00	-2.1	8,742	-0.02%
2018/06/29	8	1101.25	8.3	1092.89	1125.00	-0.3	8,658	0.00%
2018/06/28	7	1041.43	12	1041.25	1055.00	-5	8,572	-0.06%
2018/06/27	17.1	1046.46	17	1069.41	1020.00	0.1	8,554	0.00%
2018/06/26	6	955.86	5.1	968.14	1035.00	0.9	8,482	0.01%
2018/06/25	6	957.98	5	957.60	949.00	1	8,446	0.01%
2018/06/22	13.1	957.62	10.1	968.54	942.00	3	8,464	0.04%
2018/06/21	7.1	1028.03	7	1018.71	987.00	0.1	8,456	0.00%
2018/06/20	12.1	981.29	12	985.42	1010.00	0.1	8,485	0.00%
2018/06/19	4.1	1095.53	4.1	1095.35	1035.00	0.1	8,404	0.00%
2018/06/15	4	1093.93	4.1	1109.01	1135.00	0	8,410	0.00%
2018/06/14	6.1	1127.62	5	1115.00	1080.00	1.1	8,400	0.01%
2018/06/13	8.1	1098.98	13	1100.00	1130.00	-4.9	8,377	-0.06%
2018/06/12	13	1167.69	9.2	1135.11	1135.00	3.8	8,374	0.05%
2018/06/11	4.1	1225.76	3.2	1219.41	1210.00	0.9	8,254	0.01%
2018/06/08	10.3	1209.58	3	1206.67	1180.00	7.3	8,214	0.09%
2018/06/07	9	1159.44	11	1190.91	1230.00	-2	8,254	-0.02%
2018/06/06	3	1098.33	5	1106.00	1125.00	-2	8,199	-0.02%
2018/06/05	8.2	1072.50	3	1070.00	1025.00	5.2	8,160	0.06%
2018/06/04	2	1052.50	2.1	1057.56	1070.00	-0.1	8,132	0.00%
2018/06/01	8	968.00	5.1	969.52	982.00	3	8,189	0.04%
2018/05/31	3.1	1012.02	3	1005.82	951.00	0	8,259	0.00%
2018/05/30	0.1	1030.00	2	1030.00	1035.00	-2	8,238	-0.02%
2018/05/29	3	1053.38	7	1050.00	1090.00	-4	8,203	-0.05%
2018/05/28	1	999.00	1	1055.00	1065.00	0	8,265	0.00%
2018/05/25	6	950.01	2.1	961.19	969.00	3.9	8,376	0.05%
2018/05/24	1	905.00	8	899.13	913.00	-7	8,482	-0.08%
2018/05/23	4.5	966.31	3	986.67	883.00	1.5	8,545	0.02%
2018/05/21	2	922.50	4.2	959.16	974.00	-2.2	8,574	-0.03%
2018/05/18	6	871.33	1	893.65	886.00	5	8,598	0.06%
2018/05/17	6.1	844.16	0	844.00	844.00	6.1	8,572	0.07%
2018/05/16	0.1	925.00	0	0.00	926.00	0.1	8,565	0.00%
2018/05/15	2	962.50	1	966.34	1000.00	1	8,607	0.01%
2018/05/14	0	0.00	8.1	912.13	913.00	-8.1	8,578	-0.09%
2018/05/11	23	871.04	11	841.36	830.00	12	8,639	0.14%
2018/05/10	21	793.95	22	807.14	845.00	-1	8,382	-0.01%
2018/05/09	12	759.75	18.1	764.78	769.00	-6.1	8,193	-0.07%
2018/05/08	16.1	748.92	20	723.40	718.00	-3.9	8,066	-0.05%
2018/05/07	18	709.28	20	731.85	741.00	-2	7,911	-0.03%
2018/05/04	11	671.27	21	671.91	674.00	-10	7,867	-0.13%
2018/05/03	9	649.33	9	652.00	653.00	0	7,785	0.00%
2018/05/02	13	652.38	12.1	653.24	655.00	0.9	7,734	0.01%
2018/04/30	11	630.45	11	634.18	627.00	0	7,707	0.00%
2018/04/26	15	605.07	15	605.00	593.00	0	7,738	0.00%
2018/04/25	21.1	620.22	13	606.85	584.00	8.1	7,584	0.11%
2018/04/24	32	654.68	35	645.26	639.00	-3	7,374	-0.04%
2018/04/23	17	652.24	19.6	655.14	684.00	-2.6	7,193	-0.04%
2018/04/20	30.1	650.49	27	637.48	622.00	3.1	7,192	0.04%
2018/04/19	23.1	684.58	19	674.26	650.00	4.1	7,135	0.06%
2018/04/18	10	622.80	19.3	626.34	664.00	-9.3	6,969	-0.13%
2018/04/17	32	620.00	21	617.05	604.00	11	6,938	0.16%
2018/04/16	16	584.38	7	591.43	616.00	9	6,791	0.13%
2018/04/13	3	562.67	9	562.89	560.00	-6	6,736	-0.09%
2018/04/12	3	543.33	13	542.62	552.00	-10	6,707	-0.15%
2018/04/11	8	549.75	10	546.20	544.00	-2	6,723	-0.03%
2018/04/10	8	542.75	8	543.38	545.00	0	6,796	0.00%
2018/04/09	9	512.00	5	511.40	532.00	4	6,716	0.06%
2018/04/03	7	503.14	12	504.17	511.00	-5	6,666	-0.08%
2018/04/02	9	528.22	2	517.50	503.00	7	6,673	0.10%
2018/03/31	5	533.20	4	531.25	522.00	1	6,625	0.02%
2018/03/30	12	547.00	11	545.09	522.00	1	6,663	0.02%
2018/03/29	5	510.60	7	511.00	520.00	-2	6,608	-0.03%
2018/03/28	15	495.47	9	495.56	495.00	6	6,563	0.09%
2018/03/27	11	495.27	24.9	497.95	503.00	-13.9	6,542	-0.21%
2018/03/26	5.1	484.38	5	493.30	475.00	0.1	6,466	0.00%
2018/03/23	20.1	496.69	8	489.31	484.00	12.1	6,424	0.19%
2018/03/22	19	505.00	23	507.57	507.00	-4	6,438	-0.06%
2018/03/21	15	476.83	14	482.64	488.00	1	6,366	0.02%
2018/03/20	12	449.71	13	454.58	467.00	-1	6,256	-0.02%
2018/03/19	8	433.25	9	432.72	441.00	-1	6,150	-0.02%
2018/03/16	6	416.42	8	418.75	425.00	-2	6,091	-0.03%
2018/03/15	5	411.10	5	411.70	417.50	0	6,030	0.00%
2018/03/14	14	418.82	5	419.10	405.50	9	6,045	0.15%
2018/03/13	4	414.88	6	416.67	419.00	-2	6,009	-0.03%
2018/03/12	8	413.69	3	416.33	410.00	5	5,998	0.08%
2018/03/09	3	399.67	5	412.10	405.50	-2	5,986	-0.03%
2018/03/08	4	401.50	3	399.33	400.50	1	5,903	0.02%
2018/03/07	7	385.00	7	388.50	393.50	0	5,856	0.00%
2018/03/06	1	385.50	1	384.00	383.50	0	5,819	0.00%
2018/03/05	7	375.71	7	376.50	377.00	0	6,084	0.00%
2018/03/02	8	353.38	16	365.16	365.50	-8	6,006	-0.13%
2018/03/01	7	339.21	11	340.27	346.00	-4	5,882	-0.07%
2018/02/27	1	328.50	5	330.00	330.50	-4	5,833	-0.07%
2018/02/26	6.5	325.00	9	325.50	325.00	-2.5	5,824	-0.04%
2018/02/23	11.3	333.31	5	339.70	325.00	6.3	5,726	0.11%
2018/02/22	11	325.09	4	325.13	327.00	7	5,606	0.12%
2018/02/21	5	324.60	2	324.25	326.00	3	5,491	0.05%
2018/02/12	11.2	325.31	9	324.56	312.00	2.2	5,437	0.04%
2018/02/09	5	325.50	7	327.21	331.50	-2	5,426	-0.04%
2018/02/08	14.4	354.76	12	353.54	348.00	2.4	5,406	0.04%
2018/02/07	9	367.22	5	362.10	357.50	4	5,364	0.07%
2018/02/06	10	362.30	11	366.27	354.00	-1	5,307	-0.02%
2018/02/05	5	387.30	4	386.38	385.00	1	5,207	0.02%
2018/02/02	7	405.64	8	404.00	400.00	-1	5,176	-0.02%
2018/02/01	8	385.50	8	386.56	386.00	0	5,070	0.00%
2018/01/31	6	377.25	8	380.19	387.00	-2	5,049	-0.04%
2018/01/30	4	374.50	5	374.30	373.00	-1	5,001	-0.02%
2018/01/29	6	375.08	6	380.00	382.50	0	4,960	0.00%
2018/01/26	5	383.10	2	381.50	373.00	3	4,892	0.06%
2018/01/25	8	394.56	8	390.25	395.50	0	4,805	0.00%
2018/01/24	8	399.31	8	397.75	397.00	0	4,794	0.00%
2018/01/23	12.4	415.90	10	414.20	395.00	2.4	4,728	0.05%
2018/01/22	17	406.29	15	408.37	415.00	2	4,613	0.04%
2018/01/19	3	372.50	8	373.50	389.00	-5	4,490	-0.11%
2018/01/18	18	361.31	17	361.41	362.00	1	4,482	0.02%
2018/01/17	9	351.89	9	354.72	355.00	0	4,397	0.00%
2018/01/16	15	349.40	13	351.88	360.50	2	4,332	0.05%
2018/01/15	17	365.68	42	365.46	354.00	-25	4,165	-0.60%
2018/01/12	17.2	381.63	8.1	378.59	375.00	9.1	4,073	0.22%
2018/01/11	27	393.59	15	393.87	386.50	12	4,022	0.30%
2018/01/10	16	387.25	17	384.76	379.50	-1	3,929	-0.03%
2018/01/09	2	399.50	3	398.33	394.00	-1	3,907	-0.03%
2018/01/04	2	416.75	2	413.75	398.50	0	3,820	0.00%
2018/01/03	2	382.50	0.6	389.00	389.00	1.4	3,730	0.04%
2018/01/02	1	346.50	2	346.50	354.00	-1	3,684	-0.03%

董事酬金排行前十大國巨連三年蟬聯冠軍UDN聯合新聞網－30天前

國巨

2023年上市櫃公司董事酬金擬議數15日出爐，國巨（2327）以7,431萬元連三年蟬聯平均每位董事酬金王寶座，金融業因......詳全文

威剛漲停群聯創高，NAND Flash為何第二季必須擁有? 第一銅飆漲誰有機會，嘉基、川湖、國巨、弘塑、光聖賣得真漂亮!Anue鉅亨－2024/04/10

...詳全文

第一銅漲停後還有誰? 台積電法說會風向球是大立光? 高出電子股: 嘉基、川湖、國巨、弘塑、光聖Anue鉅亨－2024/04/09

...詳全文

國巨

券商分點績效/獲利分析

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

服務總覽

國際個股分類總覽

即時國際指數

台股資訊

智慧選股系統

個股分析

理財達人部落格

理財學院

網站資源

國巨

券商分點績效/獲利分析

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

服務總覽

國際個股分類總覽

即時國際指數

台股資訊

智慧選股系統

個股分析

理財達人部落格

理財學院

網站資源

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