國巨 (2327)-第一金-桃園券商分點個股進出

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
638
漲跌
▲2
漲幅
+0.31%
成交量
1,663張
產業
上市電子零組件類股
1879人加入追蹤

立即追蹤
本地時間:13:30

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－第一金-桃園券商分點個股進出

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

第一金-桃園券商分點個股進出
第一金-桃園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
2024/05/23	0.1	640.00	3	637.67	638.00	-2.9	2,811	-0.10%
2024/05/22	2	636.00	1	634.00	636.00	1	2,821	0.04%
2024/05/21	5.1	627.41	12	630.00	630.00	-6.9	2,814	-0.25%
2024/05/20	3	633.67	0	0.00	634.00	3	2,812	0.11%
2024/05/17	5	637.00	6	640.00	640.00	-1	2,801	-0.04%
2024/05/16	0.2	641.00	12.1	642.03	645.00	-12	2,800	-0.43%
2024/05/15	3	634.00	1	631.00	630.00	2	2,808	0.07%
2024/05/14	2	630.00	2.2	636.91	634.00	-0.2	2,817	-0.01%
2024/05/13	2	633.00	0	0.00	636.00	2	2,813	0.07%
2024/05/10	10.1	644.04	0	0.00	635.00	10.1	2,809	0.36%
2024/05/09	37	650.84	11	648.18	648.00	26	2,781	0.94%
2024/05/08	9	661.11	2	663.50	662.00	7	2,748	0.25%
2024/05/07	13.1	654.62	4	656.50	658.00	9.1	2,729	0.33%
2024/05/06	12.1	657.99	4	668.00	659.00	8.1	2,689	0.30%
2024/05/03	12.1	662.98	26	662.16	655.00	-13.9	2,641	-0.53%
2024/05/02	3	621.67	0	0.00	625.00	3	2,467	0.12%
2024/04/30	1	632.00	4	629.25	625.00	-3	2,463	-0.12%
2024/04/29	4	628.00	31	629.74	631.00	-27	2,447	-1.10%
2024/04/26	2	616.50	1	618.00	615.00	1	2,409	0.04%
2024/04/25	28	614.89	2	614.50	615.00	26	2,414	1.08%
2024/04/24	2	619.50	16.1	620.70	624.00	-14.1	2,408	-0.59%
2024/04/23	4	604.50	1	607.00	607.00	3	2,442	0.12%
2024/04/22	9.1	600.79	11	607.64	599.00	-1.9	2,430	-0.08%
2024/04/19	6.4	584.59	5.3	592.33	588.00	1.2	2,393	0.05%
2024/04/18	0.1	590.00	2	588.50	593.00	-2	2,348	-0.08%
2024/04/17	21.1	589.00	12	592.83	593.00	9.1	2,342	0.39%
2024/04/16	8.5	588.91	1	585.00	585.00	7.5	2,348	0.32%
2024/04/15	14.4	605.19	1	602.00	602.00	13.4	2,322	0.58%
2024/04/12	5	617.80	2	620.50	618.00	3	2,286	0.13%
2024/04/11	3.3	611.56	5	616.00	609.00	-1.7	2,256	-0.08%
2024/04/10	2.1	620.86	6.1	620.52	621.00	-4	2,230	-0.18%
2024/04/09	3.5	616.03	1	624.00	615.00	2.5	2,228	0.11%
2024/04/08	3.2	618.25	2	629.50	617.00	1.2	2,225	0.05%
2024/04/03	3	617.00	0	0.00	614.00	3	2,189	0.14%
2024/04/02	9	616.33	2	617.50	616.00	7	2,171	0.32%
2024/04/01	3	611.00	13.6	609.74	622.00	-10.6	2,135	-0.50%
2024/03/29	2.1	593.00	1	594.00	591.00	1.1	2,016	0.05%
2024/03/28	2	591.50	4.1	587.88	594.00	-2.1	2,012	-0.10%
2024/03/27	3	574.67	0	0.00	581.00	3	2,001	0.15%
2024/03/26	9	575.56	0	0.00	577.00	9	2,007	0.45%
2024/03/25	8	587.50	2	586.00	582.00	6	1,987	0.30%
2024/03/22	5	579.20	1	585.00	588.00	4	1,970	0.20%
2024/03/21	12	579.00	6	572.00	585.00	6	1,958	0.31%
2024/03/20	2	581.00	1	580.00	579.00	1	1,938	0.05%
2024/03/19	1	577.00	7	576.29	578.00	-6	2,018	-0.30%
2024/03/18	13	586.08	2	586.50	586.00	11	2,040	0.54%
2024/03/15	4	579.00	0	0.00	583.00	4	2,079	0.19%
2024/03/14	7.1	580.48	7	587.14	584.00	0.1	2,123	0.00%
2024/03/13	0.1	582.00	11	584.91	583.00	-10.9	2,121	-0.51%
2024/03/12	13.1	574.15	4.1	573.78	578.00	9	2,092	0.43%
2024/03/08	4.1	563.24	1	568.00	565.00	3.1	2,087	0.15%
2024/03/06	2	554.52	0	0.00	556.00	2	2,040	0.10%
2024/03/05	2.1	551.92	0	0.00	549.00	2.1	2,074	0.10%
2024/03/04	1	556.00	0	0.00	556.00	1	2,094	0.05%
2024/03/01	3.1	563.71	1.1	568.18	563.00	2	2,148	0.09%
2024/02/29	0	0.00	2	553.50	558.00	-2	2,085	-0.10%
2024/02/23	2.2	550.38	1	547.00	541.00	1.2	2,119	0.06%
2024/02/21	2.2	556.00	2.1	556.08	556.00	0.1	2,096	0.01%
2024/02/20	1	553.00	0	0.00	554.00	1	2,090	0.05%
2024/02/19	1	550.00	0.1	551.00	551.00	0.9	2,097	0.04%
2024/02/16	0.1	540.22	0	0.00	543.00	0.1	2,094	0.00%
2024/02/15	0	0.00	0.1	553.00	551.00	-0.1	2,067	0.00%
2024/01/23	2	559.00	0	0.00	560.00	2	2,114	0.09%
2024/01/22	0	0.00	0.2	558.00	556.00	-0.2	2,117	-0.01%
2024/01/19	0	0.00	0.2	562.00	564.00	-0.2	2,127	-0.01%
2024/01/18	1	557.00	1	563.00	557.00	0	2,132	0.00%
2024/01/17	3	573.33	2	585.00	559.00	1	2,125	0.05%
2024/01/08	1	571.00	0	0.00	572.00	1	2,080	0.05%
2024/01/04	1	575.00	0	0.00	577.00	1	2,125	0.05%
2024/01/03	1	577.00	0	0.00	578.00	1	2,127	0.05%
2024/01/02	1.1	603.57	1	594.00	587.00	0.1	2,110	0.00%
2023/12/29	0	0.00	0.1	596.00	597.00	-0.1	2,097	0.00%
2023/12/28	0	597.00	0	0.00	597.00	0	2,110	0.00%
2023/12/27	0	0.00	1	604.00	601.00	-1	2,114	-0.05%
2023/12/26	1	595.00	1.5	600.69	600.00	-0.5	2,124	-0.02%
2023/12/25	0	0.00	0.3	594.00	594.00	-0.3	2,137	-0.01%
2023/12/22	1	601.96	5.2	593.12	596.00	-4.2	2,130	-0.20%
2023/12/21	0	607.00	0	0.00	607.00	0	2,113	0.00%
2023/12/20	0	613.00	0	0.00	614.00	0	2,114	0.00%
2023/12/19	1	615.02	2	616.00	616.00	-1	2,106	-0.05%
2023/12/18	2	621.00	1	618.00	620.00	1	2,095	0.05%
2023/12/15	2	632.00	3	631.99	633.00	-1	2,091	-0.05%
2023/12/14	5	629.80	4.7	627.96	634.00	0.4	2,058	0.02%
2023/12/13	6.3	614.74	2.9	613.40	605.00	3.4	1,990	0.17%
2023/12/12	0.4	615.78	3.6	620.97	619.00	-3.2	1,991	-0.16%
2023/12/11	1.1	611.82	3.4	614.29	614.00	-2.3	1,943	-0.12%
2023/12/08	3.1	601.95	1.3	602.03	601.00	1.7	1,894	0.09%
2023/12/07	1	594.00	0	0.00	595.00	1	1,905	0.05%
2023/12/06	0.1	593.00	0	0.00	595.00	0.1	1,901	0.01%
2023/12/01	1	596.00	0	0.00	597.00	1	1,862	0.05%
2023/11/30	0	0.00	2	598.50	601.00	-2	1,869	-0.11%
2023/11/29	1	599.00	1.6	597.65	599.00	-0.6	1,847	-0.03%
2023/11/28	5.4	579.94	8.3	590.50	594.00	-2.9	1,921	-0.15%
2023/11/24	2	574.00	6.3	572.59	575.00	-4.3	1,859	-0.23%
2023/11/23	0	0.00	0.7	548.23	545.00	-0.7	1,763	-0.04%
2023/11/22	1	550.00	0	0.00	550.00	1	1,777	0.06%
2023/11/20	0	0.00	2	542.00	543.00	-2	1,779	-0.11%
2023/11/16	0	0.00	1	542.00	545.00	-1	1,780	-0.06%
2023/11/15	0	0.00	1.1	547.73	548.00	-1.1	1,768	-0.06%
2023/11/13	0	0.00	3	556.67	557.00	-3	1,781	-0.17%
2023/11/10	0	0.00	0.6	542.00	545.00	-0.6	1,771	-0.03%
2023/11/06	1	553.00	0	0.00	551.00	1	1,789	0.06%
2023/11/03	0	0.00	0	545.00	549.00	0	1,785	0.00%
2023/11/01	0	0.00	2	546.00	538.00	-2	1,760	-0.11%
2023/10/31	1	527.00	0	0.00	526.00	1	1,721	0.06%
2023/10/27	1	532.00	2.1	532.10	534.00	-1.1	1,733	-0.06%
2023/10/26	1.1	509.09	0	0.00	510.00	1.1	1,725	0.06%
2023/10/25	1	526.00	0	0.00	521.00	1	1,743	0.06%
2023/10/23	0	0.00	0	535.80	530.00	0	1,790	0.00%
2023/10/19	0	0.00	4	542.00	549.00	-4	1,820	-0.22%
2023/10/18	1	544.00	0.5	553.00	550.00	0.5	1,839	0.03%
2023/10/17	5	552.20	2.2	551.71	547.00	2.8	1,808	0.16%
2023/10/12	0	0.00	3.5	538.93	543.00	-3.5	1,840	-0.19%
2023/10/11	0	0.00	2	531.00	527.00	-2	1,801	-0.11%
2023/10/05	2	527.00	0	0.00	530.00	2	1,819	0.11%
2023/10/03	0.1	520.00	0	0.00	520.00	0.1	1,822	0.01%
2023/10/02	0	0.00	1	529.00	533.00	-1	1,829	-0.05%
2023/09/27	0	0.00	1	521.00	523.00	-1	1,852	-0.05%
2023/09/26	0	0.00	1	520.00	521.00	-1	1,874	-0.05%
2023/09/25	0	0.00	1	521.00	521.00	-1	1,881	-0.05%
2023/09/22	0	0.00	0.3	518.00	521.00	-0.3	1,870	-0.01%
2023/09/19	0	0.00	1	522.00	520.00	-1	1,880	-0.05%
2023/09/18	0	0.00	0.1	523.00	525.00	-0.1	1,903	-0.01%
2023/09/15	0	0.00	1	518.12	522.00	-1	1,898	-0.05%
2023/09/14	0	0.00	1	509.00	512.00	-1	1,870	-0.05%
2023/09/13	0	506.00	0	0.00	506.00	0	1,881	0.00%
2023/09/12	2	512.50	3	509.67	514.00	-1	1,892	-0.05%
2023/09/11	0	0.00	1	500.00	500.00	-1	1,896	-0.05%
2023/09/08	0	0.00	0.1	500.47	502.00	-0.1	1,918	-0.01%
2023/09/07	0	0.00	0.2	504.00	502.00	-0.2	1,945	-0.01%
2023/09/06	0	0.00	0.2	504.00	505.00	-0.2	1,973	-0.01%
2023/09/01	1	509.00	2	500.56	499.50	-1	1,977	-0.05%
2023/08/29	0	0.00	0.2	477.50	479.00	-0.2	1,976	-0.01%
2023/08/25	0	0.00	1	468.00	470.00	-1	2,122	-0.05%
2023/08/24	0	0.00	0.3	471.00	471.50	-0.3	2,210	-0.02%
2023/08/23	0	0.00	1	470.50	470.50	-1	2,265	-0.04%
2023/08/22	0	0.00	3	466.50	466.00	-3	2,359	-0.13%
2023/08/18	1	461.00	1	460.50	461.50	0	2,467	0.00%
2023/08/16	1	450.50	1	451.00	448.50	0	2,520	0.00%
2023/08/14	0	462.00	1	457.50	457.00	-1	2,577	-0.04%
2023/07/31	0.4	465.05	0	0.00	459.50	0.4	2,652	0.02%
2023/07/28	0	0.00	1.2	466.98	471.50	-1.2	2,642	-0.04%
2023/07/27	0	453.00	1	452.00	456.00	-1	2,603	-0.04%
2023/07/26	3.1	452.67	3.1	450.02	449.50	0	2,598	0.00%
2023/07/25	1.2	459.74	2	462.25	461.50	-0.9	2,565	-0.03%
2023/07/24	4.4	461.04	1	464.50	457.50	3.4	2,572	0.13%
2023/07/21	1	473.07	4	480.63	473.50	-3	2,539	-0.12%
2023/07/20	2	487.00	0	0.00	485.00	2	2,540	0.08%
2023/07/19	0.1	488.50	0	0.00	486.00	0.1	2,551	0.00%
2023/07/18	3.4	493.39	3	491.17	489.00	0.4	2,621	0.02%
2023/07/17	2.9	500.31	1	503.00	503.00	1.9	2,606	0.07%
2023/07/13	0.2	491.86	3	501.33	491.00	-2.8	2,614	-0.11%
2023/07/12	2	497.50	0	0.00	497.00	2	2,614	0.08%
2023/07/10	0	0.00	1	490.00	485.00	-1	2,705	-0.04%
2023/07/07	1	487.00	1	490.00	491.50	0	2,763	0.00%
2023/07/05	0	0.00	1	497.50	487.50	-1	2,786	-0.04%
2023/06/30	0	492.00	0	0.00	491.50	0	2,748	0.00%
2023/06/29	0	0.00	1	495.00	495.00	-1	2,752	-0.04%
2023/06/28	0.1	490.00	0	0.00	488.00	0.1	2,753	0.00%
2023/06/27	1	482.51	0	0.00	487.00	1	2,787	0.04%
2023/06/26	7	486.01	0	0.00	486.00	7	2,801	0.25%
2023/06/21	0.1	492.00	0	0.00	491.00	0.1	2,822	0.00%
2023/06/20	2	498.00	0	0.00	496.00	2	2,833	0.07%
2023/06/19	0.1	499.50	0	0.00	498.00	0.1	2,844	0.00%
2023/06/16	2	506.00	1	512.00	506.00	1	2,851	0.04%
2023/06/15	1	507.00	5	508.79	510.00	-4	2,843	-0.14%
2023/06/14	1	501.00	0	0.00	499.50	1	2,833	0.04%
2023/06/13	1	493.00	0	496.00	495.00	1	2,851	0.03%
2023/06/12	0.3	490.55	1	488.50	488.00	-0.7	2,910	-0.02%
2023/06/09	0.1	494.82	0	0.00	492.50	0.1	2,944	0.00%
2023/06/08	0.1	496.44	0	0.00	494.00	0.1	2,967	0.00%
2023/06/07	0	0.00	2.3	504.86	504.00	-2.3	3,005	-0.08%
2023/06/06	2.1	513.17	2	518.00	502.00	0.1	3,017	0.00%
2023/06/05	9.9	514.69	6.1	517.20	519.00	3.8	2,987	0.13%
2023/06/02	0	508.00	0	0.00	506.00	0	2,963	0.00%
2023/06/01	0	500.00	0	0.00	500.00	0	2,944	0.00%
2023/05/31	1	501.00	3.1	504.62	508.00	-2.1	2,953	-0.07%
2023/05/30	5.1	497.18	6	499.08	496.00	-0.9	2,868	-0.03%
2023/05/29	3	504.33	3.2	507.00	508.00	-0.2	2,835	-0.01%
2023/05/26	4	500.75	2	505.25	502.00	2	2,797	0.07%
2023/05/25	0.1	494.50	2	497.25	507.00	-1.9	2,742	-0.07%
2023/05/24	1	489.50	1	491.00	492.50	0	2,711	0.00%
2023/05/23	2.7	492.94	1	495.50	493.50	1.7	2,689	0.06%
2023/05/22	6.1	491.75	0	0.00	493.00	6.1	2,684	0.23%
2023/05/19	0	0.00	1.1	503.92	495.50	-1.1	2,674	-0.04%
2023/05/17	1.1	490.84	0	0.00	488.50	1.1	2,793	0.04%
2023/05/16	0	494.00	0	0.00	491.00	0	2,854	0.00%
2023/05/15	0.1	489.45	0.2	490.42	488.00	-0.1	2,865	0.00%
2023/05/12	0.2	493.91	0	0.00	496.00	0.2	2,884	0.01%
2023/05/11	0.2	493.91	0	0.00	490.00	0.2	2,961	0.01%
2023/05/10	1	493.00	0	0.00	494.50	1	2,965	0.03%
2023/05/09	2	497.22	0	0.00	500.00	2	2,957	0.07%
2023/05/08	0	0.00	1.2	510.92	504.00	-1.2	2,943	-0.04%
2023/05/05	1	506.00	1.8	505.65	506.00	-0.8	2,957	-0.03%
2023/05/04	0	492.50	0	0.00	493.50	0	2,967	0.00%
2023/05/03	0.1	495.50	0	0.00	498.00	0.1	2,986	0.00%
2023/05/02	1.1	502.00	0.2	503.00	502.00	0.9	3,036	0.03%
2023/04/27	0.2	491.32	1	489.50	492.00	-0.8	3,153	-0.03%
2023/04/26	0	0.00	1	490.98	495.00	-1	3,150	-0.03%
2023/04/25	0	493.75	0	0.00	490.50	0	3,155	0.00%
2023/04/24	1.3	507.00	0	0.00	507.00	1.3	3,135	0.04%
2023/04/21	6	500.67	2	501.25	495.50	4	3,149	0.13%
2023/04/20	1.1	519.91	0	0.00	518.00	1.1	3,144	0.03%
2023/04/19	2	533.00	2	544.00	535.00	0	3,233	0.00%
2023/04/18	3	539.34	1	537.00	538.00	2	3,290	0.06%
2023/04/17	0	0.00	4	558.00	542.00	-4	3,321	-0.12%
2023/04/14	7	552.43	3.2	553.69	553.00	3.8	3,301	0.11%
2023/04/13	1	549.00	3	547.00	542.00	-2	3,262	-0.06%
2023/04/12	3	541.67	7.1	536.90	542.00	-4.1	3,214	-0.13%
2023/04/11	2	526.00	1	532.00	527.00	1	3,148	0.03%
2023/04/10	4	528.00	5.1	530.43	530.00	-1.1	3,136	-0.04%
2023/04/07	0.1	517.00	0	0.00	516.00	0.1	3,105	0.00%
2023/04/06	0	521.00	0	0.00	520.00	0	3,098	0.00%
2023/03/31	3	528.67	3.5	531.06	529.00	-0.5	3,095	-0.01%
2023/03/30	0	0.00	1	520.00	520.00	-1	3,086	-0.03%
2023/03/29	0.4	522.00	0	0.00	520.00	0.4	3,103	0.01%
2023/03/28	3	533.33	3	530.69	531.00	0	3,146	0.00%
2023/03/27	0	0.00	2	532.00	533.00	-2	3,138	-0.06%
2023/03/24	0	0.00	2	521.50	527.00	-2	3,153	-0.06%
2023/03/23	2	515.86	0.1	510.00	517.00	1.9	3,147	0.06%
2023/03/22	0	506.50	0	0.00	505.00	0	3,139	0.00%
2023/03/21	1	500.00	1	508.00	505.00	0	3,160	0.00%
2023/03/17	1	487.82	1	495.00	496.00	0	3,177	0.00%
2023/03/16	2.1	486.22	6	483.50	486.50	-3.9	3,182	-0.12%
2023/03/15	0.1	496.33	1	493.50	492.00	-0.9	3,179	-0.03%
2023/03/14	4	510.00	3	509.00	505.00	1	3,132	0.03%
2023/03/13	2	516.00	1	508.00	519.00	1	3,134	0.03%
2023/03/10	4	520.24	0	0.00	518.00	4	3,165	0.13%
2023/03/09	0	543.00	0	0.00	541.00	0	3,173	0.00%
2023/03/08	2	550.00	2	553.50	550.00	0	3,208	0.00%
2023/03/07	4	557.00	4	560.50	559.00	0	3,204	0.00%
2023/03/06	3.9	555.51	9.6	549.71	557.00	-5.7	3,199	-0.18%
2023/03/03	10	539.50	12	546.17	539.00	-2	3,168	-0.06%
2023/03/02	0	532.00	0	0.00	531.00	0	3,150	0.00%
2023/03/01	1	530.00	0	0.00	538.00	1	3,141	0.03%
2023/02/24	0	539.00	0	0.00	538.00	0	3,104	0.00%
2023/02/23	6	543.32	2	542.00	543.00	4	3,113	0.13%
2023/02/22	1	542.00	2	547.00	541.00	-1	3,120	-0.03%
2023/02/21	7.2	559.83	0.1	557.80	560.00	7.2	3,121	0.23%
2023/02/20	8.4	565.67	18.1	570.17	561.00	-9.7	3,188	-0.31%
2023/02/17	16.1	568.18	19.4	574.79	569.00	-3.3	3,234	-0.10%
2023/02/16	22	570.36	21.4	564.95	575.00	0.6	3,252	0.02%
2023/02/15	13.7	542.03	10	539.49	545.00	3.7	3,223	0.12%
2023/02/14	13.4	538.67	22.3	532.99	540.00	-8.9	3,220	-0.28%
2023/02/13	3.3	511.18	1	513.00	516.00	2.3	3,261	0.07%
2023/02/10	5	513.00	4	508.00	516.00	1	3,293	0.03%
2023/02/09	5	511.20	2	512.00	511.00	3	3,308	0.09%
2023/02/08	5	530.00	4	536.50	531.00	1	3,286	0.03%
2023/02/07	2	529.00	2	537.00	529.00	0	3,329	0.00%
2023/02/06	1.1	534.71	0	0.00	533.00	1.1	3,371	0.03%
2023/02/03	12.5	538.36	10	542.79	540.00	2.5	3,427	0.07%
2023/02/02	10.6	538.19	19.7	546.71	541.00	-9	3,458	-0.26%
2023/02/01	18.4	537.00	18	543.00	540.00	0.4	3,470	0.01%
2023/01/31	18	535.00	17	533.12	540.00	1	3,468	0.03%
2023/01/30	22	530.23	22.3	539.42	532.00	-0.3	3,436	-0.01%
2023/01/17	21	516.86	14.1	517.07	519.00	6.9	3,372	0.20%
2023/01/16	14	512.57	13	516.54	513.00	1	3,347	0.03%
2023/01/13	14	512.64	14	521.93	514.00	0	3,380	0.00%
2023/01/12	8	518.00	20.3	528.57	520.00	-12.3	3,399	-0.36%
2023/01/11	20	524.30	17.1	535.54	528.00	2.9	3,430	0.09%
2023/01/10	19.2	527.91	19.1	526.19	535.00	0.1	3,429	0.00%
2023/01/09	14	515.21	32.1	519.24	525.00	-18.1	3,404	-0.53%
2023/01/06	12	492.92	12.2	487.15	496.00	-0.2	3,316	0.00%
2023/01/05	9	480.89	4.2	478.33	485.50	4.8	3,296	0.14%
2023/01/04	2.1	468.12	1	465.00	465.00	1.1	3,310	0.03%
2023/01/03	2	455.00	1	464.00	465.50	1	3,399	0.03%
2022/12/30	1	456.50	1	453.50	451.00	0	3,420	0.00%
2022/12/29	0	452.50	0	0.00	455.50	0	3,424	0.00%
2022/12/27	1	462.50	1	470.00	464.50	0	3,470	0.00%
2022/12/22	1	466.50	2	466.00	466.50	-1	3,506	-0.03%
2022/12/21	0	0.00	0.9	456.50	454.50	-0.9	3,514	-0.03%
2022/12/20	2	466.25	1.6	474.55	455.50	0.4	3,547	0.01%
2022/12/19	0.2	472.00	5.5	477.96	472.00	-5.3	3,539	-0.15%
2022/12/16	1	482.50	4	485.88	480.50	-3	3,536	-0.08%
2022/12/15	8	493.00	10	488.57	495.00	-2	3,506	-0.06%
2022/12/14	9.5	484.87	11.8	481.38	486.00	-2.3	3,532	-0.07%
2022/12/13	9	477.50	10.2	481.20	474.00	-1.2	3,606	-0.03%
2022/12/12	6	483.97	4	483.61	485.50	2	3,583	0.06%
2022/12/09	10	480.06	13.1	488.61	479.00	-3	3,600	-0.08%
2022/12/08	1.2	478.45	1	475.32	478.50	0.2	3,599	0.01%
2022/12/07	3	484.31	3.8	490.13	484.50	-0.8	3,592	-0.02%
2022/12/06	11	490.64	18	500.53	491.00	-7	3,580	-0.20%
2022/12/05	18	498.64	23.7	493.99	502.00	-5.6	3,582	-0.16%
2022/12/02	20.1	487.03	19	475.82	489.50	1.1	3,542	0.03%
2022/12/01	19	469.95	23.2	471.33	473.00	-4.2	3,544	-0.12%
2022/11/30	18	459.03	13	451.88	463.00	5	3,479	0.14%
2022/11/29	0	0.00	2	436.75	438.00	-2	3,419	-0.06%
2022/11/28	0	0.00	0.1	438.50	437.50	-0.1	3,412	0.00%
2022/11/25	0	0.00	1	449.50	445.00	-1	3,397	-0.03%
2022/11/24	10	451.20	9	453.50	452.00	1	3,392	0.03%
2022/11/23	11	450.09	13.6	461.98	449.00	-2.6	3,382	-0.08%
2022/11/22	14	455.96	13	457.04	458.00	1	3,373	0.03%
2022/11/21	12	453.42	11	456.86	454.00	1	3,392	0.03%
2022/11/18	13	456.54	25	464.24	453.50	-12	3,373	-0.36%
2022/11/17	25	464.00	23	462.11	466.00	2	3,349	0.06%
2022/11/16	26	458.40	25.1	456.67	461.00	0.9	3,355	0.03%
2022/11/15	24	451.27	13.1	446.82	455.00	10.9	3,294	0.33%
2022/11/14	13.3	440.91	22	446.73	439.50	-8.7	3,241	-0.27%
2022/11/11	28	442.50	18.6	445.71	445.50	9.4	3,187	0.29%
2022/11/10	12	420.00	12	423.38	421.50	0	3,081	0.00%
2022/11/09	16	417.54	22.7	406.50	424.00	-6.6	3,065	-0.22%
2022/11/08	9	390.83	7	392.63	393.50	2	3,012	0.07%
2022/11/07	4	384.50	2	392.25	382.00	2	2,984	0.07%
2022/11/04	3	386.67	2	390.51	389.50	1	2,986	0.03%
2022/11/03	7	385.36	5	384.80	389.50	2	2,937	0.07%
2022/11/02	0	0.00	1	377.00	381.50	-1	2,891	-0.03%
2022/11/01	3.4	368.56	2.8	375.60	379.00	0.6	2,863	0.02%
2022/10/31	1	337.00	20.6	360.27	367.00	-19.6	2,807	-0.70%
2022/10/19	1	271.50	3	270.67	268.00	-2	2,763	-0.07%
2022/10/18	2	280.75	0	0.00	278.50	2	2,727	0.07%
2022/10/17	22	268.20	2.7	275.38	278.50	19.3	2,718	0.71%
2022/10/14	0	0.00	21	276.62	277.50	-21	2,742	-0.77%
2022/10/12	19	266.21	1	266.50	270.50	18	2,754	0.65%
2022/10/11	1	276.00	1	279.00	272.50	0	2,742	0.00%
2022/10/06	3	296.00	1	298.50	294.50	2	2,719	0.07%
2022/10/05	9	295.72	3	297.50	297.50	6	2,752	0.22%
2022/10/04	1.1	287.00	0	0.00	287.50	1.1	2,772	0.04%
2022/10/03	6	279.00	3	278.17	281.00	3	2,786	0.11%
2022/09/30	4.1	266.00	2	267.50	269.00	2.1	2,830	0.07%
2022/09/29	1	274.51	0	0.00	271.00	1	2,818	0.04%
2022/09/28	1.5	293.33	4.2	291.22	285.00	-2.7	2,767	-0.10%
2022/09/27	2	298.00	0	0.00	300.00	2	2,795	0.07%
2022/09/26	0.2	300.88	0	0.00	297.00	0.2	2,853	0.01%
2022/09/20	2	334.50	0	0.00	333.50	2	2,976	0.07%
2022/09/19	0	0.00	0	337.50	335.50	0	2,983	0.00%
2022/09/16	2	334.00	2	333.50	332.00	0	2,991	0.00%
2022/09/15	5	335.50	4	334.38	338.00	1	2,977	0.03%
2022/09/14	2	322.75	1	325.50	325.00	1	2,956	0.03%
2022/09/13	4	333.75	4	332.50	333.00	0	2,951	0.00%
2022/09/12	6	336.75	2	335.25	333.00	4	2,987	0.13%
2022/09/08	1.1	333.82	7.1	329.07	335.00	-6	2,968	-0.20%
2022/09/07	1	311.50	1	315.00	316.00	0	2,901	0.00%
2022/09/06	0	0.00	6	310.33	316.00	-6	2,909	-0.21%
2022/09/05	0	0.00	0.2	310.00	308.50	-0.2	2,920	-0.01%
2022/09/02	3	314.83	0	0.00	312.50	3	2,913	0.10%
2022/09/01	5	320.90	2	317.75	317.00	3	2,885	0.10%
2022/08/31	1	326.50	2	319.25	328.50	-1	2,863	-0.03%
2022/08/30	2	315.75	2	317.50	317.50	0	2,851	0.00%
2022/08/29	8	314.88	5	315.00	317.50	3	2,832	0.11%
2022/08/26	2	330.00	5.5	332.00	332.00	-3.5	2,781	-0.13%
2022/08/25	0	0.00	2	325.50	326.00	-2	2,770	-0.07%
2022/08/24	2.5	321.70	0	0.00	324.00	2.5	2,780	0.09%
2022/08/23	2	322.75	1	324.50	324.00	1	2,838	0.04%
2022/08/22	2	327.00	0	0.00	327.00	2	2,845	0.07%
2022/08/19	1	330.50	7	331.00	332.00	-6	2,847	-0.21%
2022/08/18	3	326.17	0	0.00	327.50	3	2,833	0.11%
2022/08/17	6	327.67	2	328.00	329.00	4	2,822	0.14%
2022/08/16	0	334.50	0	0.00	332.50	0	2,801	0.00%
2022/08/12	1	323.00	7	326.36	330.00	-6	2,799	-0.21%
2022/08/11	6	324.67	8.1	325.81	326.50	-2.1	2,769	-0.07%
2022/08/10	1	319.00	0	0.00	319.00	1	2,773	0.04%
2022/08/08	0	0.00	1	320.10	325.00	-1	2,811	-0.04%
2022/08/05	5	322.30	4	323.50	323.00	1	2,818	0.04%
2022/08/04	6	318.17	3	317.17	317.00	3	2,824	0.11%
2022/08/03	4	325.25	2.1	327.52	326.50	1.9	2,773	0.07%
2022/08/02	4	330.75	12	329.96	325.50	-8	2,804	-0.29%
2022/08/01	0	340.50	0	0.00	341.00	0	2,776	0.00%
2022/07/29	0	343.50	1	343.48	342.00	-1	2,789	-0.04%
2022/07/28	2	341.00	0	0.00	340.50	2	2,792	0.07%
2022/07/27	0	0.00	2	338.50	342.50	-2	2,786	-0.07%
2022/07/26	2	336.50	1	337.00	336.50	1	2,779	0.04%
2022/07/25	0	0.00	2	337.00	337.00	-2	2,806	-0.07%
2022/07/22	3	332.67	0	0.00	333.50	3	2,810	0.11%
2022/07/21	0	0.00	10	331.55	336.50	-10	2,826	-0.35%
2022/07/20	5	328.00	5	328.80	322.50	0	2,791	0.00%
2022/07/19	2	324.75	2	323.50	326.00	0	2,770	0.00%
2022/07/18	5	320.50	3	322.83	326.50	2	2,759	0.07%
2022/07/15	1	319.50	8	317.75	318.50	-7	2,725	-0.26%
2022/07/14	2	320.50	5	321.80	320.00	-3	2,711	-0.11%
2022/07/13	1	316.50	2	318.00	318.00	-1	2,698	-0.04%
2022/07/12	6	311.00	0	0.00	309.00	6	2,648	0.23%
2022/07/11	1	303.50	0	0.00	304.00	1	2,589	0.04%
2022/07/08	5.1	311.85	2	316.17	308.50	3.1	2,561	0.12%
2022/07/07	6	287.17	0	289.17	291.00	6	2,477	0.24%
2022/07/06	1.1	280.12	1	282.00	280.00	0.1	2,465	0.00%
2022/07/05	0.1	285.27	0	289.00	284.50	0.1	2,455	0.00%
2022/07/01	2	296.75	1	295.00	282.00	1	2,373	0.04%
2022/06/30	3	309.19	3	310.50	308.00	0	2,292	0.00%
2022/06/29	0	327.00	1	325.00	325.00	-1	2,259	-0.04%
2022/06/28	0	0.00	3	332.67	332.00	-3	2,242	-0.13%
2022/06/27	1	341.00	1	337.50	341.50	0	2,254	0.00%
2022/06/24	0.1	328.50	0	0.00	328.00	0.1	2,231	0.00%
2022/06/23	4	332.00	4.1	329.83	331.50	-0.1	2,215	0.00%
2022/06/22	5.4	340.16	2	338.00	335.50	3.4	2,187	0.15%
2022/06/21	1	345.50	4	346.00	353.00	-3	2,166	-0.14%
2022/06/20	3	343.19	0	0.00	342.00	3	2,165	0.14%
2022/06/17	4.2	355.11	1	354.00	354.00	3.2	2,161	0.15%
2022/06/16	2	371.50	1	374.50	368.00	1	2,151	0.05%
2022/06/15	1	384.00	1	381.00	383.50	0	2,264	0.00%
2022/06/14	1.2	377.35	1	377.00	377.00	0.2	2,317	0.01%
2022/06/13	2	385.05	1	389.00	384.00	1	2,303	0.05%
2022/06/10	1	401.00	0	0.00	400.00	1	2,301	0.04%
2022/06/08	3	406.50	1	407.12	403.00	2	2,314	0.09%
2022/06/06	3	406.33	1	408.00	410.50	2	2,346	0.09%
2022/06/02	0	0.00	10.2	402.08	407.00	-10.2	2,374	-0.43%
2022/06/01	0	0.00	2	405.00	405.00	-2	2,432	-0.08%
2022/05/31	1	398.00	1	397.50	405.00	0	2,444	0.00%
2022/05/30	3	399.17	2	397.75	399.50	1	2,397	0.04%
2022/05/27	1.1	389.73	2	392.00	393.00	-0.9	2,401	-0.04%
2022/05/26	2	390.25	3	385.00	385.50	-1	2,443	-0.04%
2022/05/25	1	386.50	0	0.00	387.50	1	2,482	0.04%
2022/05/24	12.1	387.82	0	0.00	382.00	12.1	2,548	0.47%
2022/05/20	1.2	397.00	1.1	395.81	395.00	0.1	2,622	0.01%
2022/05/19	1	394.50	3	394.17	398.00	-2	2,634	-0.08%
2022/05/18	0	0.00	1	402.00	401.00	-1	2,643	-0.04%
2022/05/17	0	0.00	2.2	392.05	397.00	-2.2	2,639	-0.08%
2022/05/16	1	381.00	0	0.00	381.50	1	2,623	0.04%
2022/05/12	3	383.33	4.2	386.19	378.00	-1.2	2,629	-0.04%
2022/05/11	1	392.00	0	396.00	392.00	1	2,631	0.04%
2022/05/10	3	390.18	2	390.00	392.50	1	2,684	0.04%
2022/05/09	4	399.63	0	0.00	398.50	4	2,651	0.15%
2022/05/06	3.1	408.18	0	0.00	408.00	3.1	2,664	0.12%
2022/05/05	0	414.00	2	415.75	417.00	-2	2,680	-0.07%
2022/05/04	0.1	406.00	0	0.00	408.50	0.1	2,693	0.00%
2022/04/29	5	407.50	0	0.00	404.50	5	2,759	0.18%
2022/04/28	1	409.00	2	404.25	405.00	-1	2,788	-0.04%
2022/04/27	1	407.00	2	406.99	407.00	-1	2,815	-0.04%
2022/04/26	0.1	397.00	0	0.00	399.00	0.1	2,847	0.00%
2022/04/25	2	394.75	0	0.00	393.50	2	2,931	0.07%
2022/04/22	2	405.50	0	0.00	405.50	2	2,949	0.07%
2022/04/21	0	0.00	1	413.50	412.50	-1	3,014	-0.03%
2022/04/19	1.1	413.86	1	412.00	413.00	0.1	3,081	0.00%
2022/04/18	0	0.00	0	405.00	405.00	0	3,145	0.00%
2022/04/15	1	405.50	3.2	405.28	405.00	-2.2	3,190	-0.07%
2022/04/14	1	402.50	0.1	401.08	406.00	0.9	3,274	0.03%
2022/04/13	2	398.31	2	400.75	401.00	0	3,356	0.00%
2022/04/12	1.3	393.62	4	392.50	393.00	-2.8	3,491	-0.08%
2022/04/11	2	399.31	1	398.50	398.00	1	3,799	0.03%
2022/04/08	0.1	413.77	3	412.50	413.00	-2.9	3,859	-0.07%
2022/04/07	1	409.15	0	0.00	409.00	1	3,871	0.03%
2022/04/06	0	0.00	5	419.90	423.50	-5	3,865	-0.13%
2022/04/01	4	426.63	2	426.50	426.00	2	3,930	0.05%
2022/03/31	2	440.99	0.1	438.00	434.00	1.9	3,953	0.05%
2022/03/30	4	438.13	1.5	439.38	440.00	2.5	3,984	0.06%
2022/03/29	2.1	431.10	2.1	429.46	429.50	0.1	4,017	0.00%
2022/03/23	1	433.00	3.2	434.72	433.00	-2.2	4,085	-0.05%
2022/03/22	1.1	421.57	1.5	426.40	432.00	-0.4	4,078	-0.01%
2022/03/21	3.1	420.50	3	419.33	418.50	0.1	4,040	0.00%
2022/03/18	7	422.64	3.2	419.91	423.50	3.8	4,022	0.09%
2022/03/17	1	430.00	4.1	434.98	445.50	-3.1	3,898	-0.08%
2022/03/16	2	422.00	1	421.00	417.50	1	3,845	0.03%
2022/03/15	0	0.00	0	421.50	420.00	0	3,842	0.00%
2022/03/10	1.2	435.67	5	434.80	436.00	-3.8	3,901	-0.10%
2022/03/09	2	421.00	3	422.17	423.50	-1	3,908	-0.03%
2022/03/08	7.2	421.27	2	423.02	414.50	5.2	3,907	0.13%
2022/03/07	5.6	429.60	1	435.00	427.00	4.6	3,897	0.12%
2022/03/04	0.3	453.69	2	454.75	450.50	-1.7	3,893	-0.04%
2022/03/03	5	460.50	1	463.00	459.50	4	3,924	0.10%
2022/03/02	1	459.00	0	464.00	462.50	1	3,956	0.02%
2022/03/01	4	463.50	1	465.00	465.00	3	3,973	0.08%
2022/02/25	1	448.50	0	0.00	451.50	1	3,971	0.03%
2022/02/24	1.3	455.42	3	447.50	448.00	-1.8	3,958	-0.04%
2022/02/23	0	0.00	0	473.00	463.50	0	3,927	0.00%
2022/02/22	3	469.67	1	475.00	469.50	2	3,930	0.05%
2022/02/21	2.1	468.07	0	0.00	479.50	2.1	3,963	0.05%
2022/02/18	0.1	467.09	6	467.92	473.00	-5.9	4,013	-0.15%
2022/02/17	1	468.03	0.2	473.50	467.50	0.8	4,028	0.02%
2022/02/16	2	469.75	0.1	471.50	472.50	2	4,053	0.05%
2022/02/15	1	465.50	1	467.00	464.50	0	4,054	0.00%
2022/02/14	2.1	466.10	1	465.00	464.00	1.1	4,050	0.03%
2022/02/11	4	480.25	2.2	480.45	482.00	1.8	4,043	0.04%
2022/02/10	3.2	476.22	15	477.03	489.50	-11.8	4,046	-0.29%
2022/02/09	3	461.83	1	460.50	466.00	2	4,002	0.05%
2022/02/08	2.1	456.57	4	457.13	456.50	-1.9	4,004	-0.05%
2022/02/07	1	452.51	1	452.50	454.00	0	4,000	0.00%
2022/01/26	5.1	454.10	1	456.50	459.00	4.1	4,047	0.10%
2022/01/25	0.2	459.39	1	452.50	451.00	-0.8	4,146	-0.02%
2022/01/24	1.3	463.90	0	0.00	463.00	1.3	4,130	0.03%
2022/01/21	4.1	468.77	0	477.50	469.50	4.1	4,123	0.10%
2022/01/20	0	0.00	1	482.00	481.50	-1	4,162	-0.02%
2022/01/19	2	495.00	0.1	491.50	487.50	2	4,149	0.05%
2022/01/18	0.1	512.00	0.4	509.00	502.00	-0.3	4,118	-0.01%
2022/01/17	1	490.50	1.2	495.24	501.00	-0.2	4,049	-0.01%
2022/01/14	0	0.00	3	484.00	492.00	-3	4,047	-0.07%
2022/01/13	10	503.99	11.1	497.63	498.00	-1	4,035	-0.03%
2022/01/12	1	508.00	1	505.00	510.00	0	4,026	0.00%
2022/01/11	2.2	508.53	2	515.50	501.00	0.2	4,009	0.01%
2022/01/10	7	519.57	6	515.50	519.00	1	3,956	0.03%
2022/01/07	11.1	516.87	5.1	516.08	515.00	6	3,941	0.15%
2022/01/06	12.4	523.40	8	522.38	523.00	4.4	3,850	0.11%
2022/01/05	15.5	530.77	11.6	529.15	535.00	3.9	3,789	0.10%
2022/01/04	6	518.33	21.6	523.60	533.00	-15.6	3,671	-0.42%
2022/01/03	2	492.50	3.1	493.91	491.00	-1.1	3,353	-0.03%
2021/12/30	0	0.00	1	478.47	479.50	-1	3,300	-0.03%
2021/12/29	1	479.44	4	473.00	474.00	-3	3,332	-0.09%
2021/12/28	0	0.00	3.3	481.12	478.00	-3.3	3,367	-0.10%
2021/12/27	1	478.00	1	480.97	481.50	0	3,348	0.00%
2021/12/24	1	473.00	4	476.88	473.00	-3	3,395	-0.09%
2021/12/23	0	0.00	5.2	472.14	476.00	-5.2	3,393	-0.15%
2021/12/22	7	464.14	9.3	464.90	469.50	-2.3	3,393	-0.07%
2021/12/21	0	0.00	1	447.00	455.00	-1	3,368	-0.03%
2021/12/17	0.1	448.25	1	447.50	447.00	-0.9	3,378	-0.03%
2021/12/16	0	453.00	0	0.00	451.00	0	3,379	0.00%
2021/12/15	1.1	455.33	0	0.00	450.50	1.1	3,400	0.03%
2021/12/14	0	451.25	0.1	452.50	448.50	-0.1	3,425	0.00%
2021/12/13	3	456.00	1.4	456.05	456.50	1.6	3,448	0.05%
2021/12/10	3.3	449.83	1	449.00	447.50	2.3	3,480	0.07%
2021/12/09	1.2	450.83	0	0.00	453.50	1.2	3,497	0.03%
2021/12/08	0.2	458.00	2	458.50	454.50	-1.9	3,501	-0.05%
2021/12/07	5	457.20	2.2	461.25	456.00	2.8	3,505	0.08%
2021/12/06	1	470.93	0	0.00	465.00	1	3,491	0.03%
2021/12/03	1	468.50	3.2	469.94	472.50	-2.2	3,533	-0.06%
2021/12/02	2	465.01	0	0.00	465.00	2	3,524	0.06%
2021/12/01	1	460.00	1.5	464.00	465.00	-0.5	3,536	-0.01%
2021/11/30	2.4	464.17	3.5	468.10	456.50	-1.1	3,534	-0.03%
2021/11/29	2	456.04	9	448.39	459.50	-7	3,527	-0.20%
2021/11/26	1.1	454.55	2.5	458.40	452.00	-1.4	3,537	-0.04%
2021/11/25	1	470.50	0	0.00	465.00	1	3,565	0.03%
2021/11/24	1	464.00	3	466.00	468.00	-2	3,593	-0.06%
2021/11/23	1.3	462.00	0.3	462.67	463.00	1	3,634	0.03%
2021/11/22	3.1	463.52	18	465.25	466.00	-14.9	3,701	-0.40%
2021/11/19	0.1	458.00	3.1	457.13	463.00	-3.1	3,720	-0.08%
2021/11/18	2	454.25	2	453.75	456.00	0	3,746	0.00%
2021/11/17	0	0.00	6.1	447.68	448.00	-6.1	3,775	-0.16%
2021/11/16	1.1	436.64	0	0.00	436.50	1.1	3,871	0.03%
2021/11/15	1	441.50	9	440.83	442.00	-8	4,120	-0.19%
2021/11/12	0	0.00	6.2	431.92	429.50	-6.2	4,155	-0.15%
2021/11/11	1.1	429.14	1	429.50	429.50	0.1	4,196	0.00%
2021/11/10	4	430.63	1	433.00	430.00	3	4,274	0.07%
2021/11/09	4.1	429.44	0.2	425.06	429.00	3.9	4,380	0.09%
2021/11/08	0.1	418.96	0.4	419.50	419.00	-0.3	4,358	-0.01%
2021/11/05	0	424.00	2	424.25	425.50	-2	4,396	-0.05%
2021/11/04	2	424.50	2.1	425.92	423.00	-0.1	4,430	0.00%
2021/11/03	4	424.00	7	421.07	422.50	-3	4,458	-0.07%
2021/11/02	20.1	416.72	7.2	409.53	410.00	12.9	4,405	0.29%
2021/11/01	1	430.01	1	430.50	427.00	0	4,322	0.00%
2021/10/29	3	435.33	0.1	437.00	434.00	2.9	4,311	0.07%
2021/10/28	10.1	442.59	8.2	440.97	438.50	1.8	4,310	0.04%
2021/10/27	1	427.50	2	425.55	430.50	-1	4,235	-0.02%
2021/10/26	5.1	428.68	1.2	427.83	427.50	3.9	4,261	0.09%
2021/10/25	4	423.00	0	425.00	427.00	4	4,254	0.09%
2021/10/22	0	0.00	0.1	418.50	421.50	-0.1	4,333	0.00%
2021/10/21	5	419.80	4.1	423.30	419.50	0.9	4,442	0.02%
2021/10/20	0.3	425.95	4	426.25	426.00	-3.7	4,495	-0.08%
2021/10/19	1.1	415.44	2	419.00	419.00	-0.9	4,510	-0.02%
2021/10/18	0	0.00	1	415.00	410.50	-1	4,589	-0.02%
2021/10/15	4.1	415.45	0	0.00	417.00	4.1	4,678	0.09%
2021/10/14	0.1	405.00	1	405.00	405.50	-0.9	4,697	-0.02%
2021/10/13	1	402.04	0	0.00	402.00	1	4,753	0.02%
2021/10/12	0.2	414.76	1	416.00	414.00	-0.8	4,751	-0.02%
2021/10/08	3.1	413.44	1.2	418.38	410.00	1.9	4,767	0.04%
2021/10/07	0.2	414.50	1	415.50	415.50	-0.8	4,774	-0.02%
2021/10/06	4.2	411.36	2	408.00	403.00	2.2	4,785	0.05%
2021/10/05	2	406.00	2.1	408.61	417.00	-0.1	4,777	0.00%
2021/10/04	4	413.75	1	408.00	409.50	3	4,776	0.06%
2021/10/01	4.4	425.32	6	430.50	418.00	-1.7	4,818	-0.03%
2021/09/30	4.1	440.51	5.1	441.87	442.50	-1	4,943	-0.02%
2021/09/29	4.3	445.10	5	439.00	439.00	-0.7	5,106	-0.01%
2021/09/28	2.4	455.05	0	0.00	453.00	2.4	5,152	0.05%
2021/09/27	0.1	466.50	2.1	465.10	466.00	-2	5,162	-0.04%
2021/09/24	1	473.50	0.2	473.25	469.00	0.8	5,315	0.02%
2021/09/23	1.1	468.00	2.3	467.74	469.00	-1.2	5,496	-0.02%
2021/09/22	0.2	458.94	0.2	458.00	463.00	0	5,528	0.00%
2021/09/17	0	0.00	1	469.50	470.50	-1	5,571	-0.02%
2021/09/16	2.8	466.91	2	462.50	461.50	0.8	5,573	0.01%
2021/09/15	2.8	471.56	0.2	469.00	466.00	2.6	5,586	0.05%
2021/09/14	3.2	490.19	7.5	489.37	481.00	-4.3	5,612	-0.08%
2021/09/13	0.1	484.50	2	486.25	484.00	-1.9	5,671	-0.03%
2021/09/10	0.3	480.50	2.5	480.26	481.50	-2.3	5,759	-0.04%
2021/09/09	1.2	472.08	4	472.85	475.00	-2.8	5,996	-0.05%
2021/09/08	6.9	466.53	4	462.75	460.50	2.9	6,141	0.05%
2021/09/07	1.2	482.21	3.2	480.69	477.00	-2	6,297	-0.03%
2021/09/03	2.2	482.43	4	480.38	480.50	-1.8	6,299	-0.03%
2021/09/02	4.1	487.10	2.1	487.45	479.50	2	6,318	0.03%
2021/09/01	4.1	480.11	3	487.00	489.00	1.1	6,367	0.02%
2021/08/31	13.1	475.47	1	473.50	479.50	12.1	6,399	0.19%
2021/08/30	2.1	479.60	5	482.60	484.50	-2.9	6,386	-0.05%
2021/08/27	13.1	475.02	13.2	476.30	477.00	-0.1	6,368	0.00%
2021/08/26	2	464.50	2	471.75	464.50	0	6,378	0.00%
2021/08/25	1	464.00	4.2	461.86	472.00	-3.2	6,352	-0.05%
2021/08/24	5.1	458.68	1	457.00	455.50	4.1	6,417	0.06%
2021/08/23	10.3	449.92	12	449.33	454.00	-1.7	6,446	-0.03%
2021/08/20	7.4	448.62	10	448.45	446.00	-2.7	6,412	-0.04%
2021/08/19	22.7	460.00	3	466.83	450.00	19.7	6,317	0.31%
2021/08/18	4	490.75	0	0.00	498.00	4	6,165	0.06%
2021/08/17	4.2	481.84	3	479.33	474.00	1.2	6,154	0.02%
2021/08/16	1.2	488.87	1	500.00	492.00	0.2	6,266	0.00%
2021/08/13	4.4	508.46	2.3	506.57	500.00	2.1	6,284	0.03%
2021/08/12	1.1	535.80	1	534.00	529.00	0.1	6,292	0.00%
2021/08/11	0.1	526.00	2.2	538.27	533.00	-2.1	6,487	-0.03%
2021/08/10	3.1	535.26	2	537.00	531.00	1.1	6,647	0.02%
2021/08/09	3	548.67	3	547.00	545.00	0	6,886	0.00%
2021/08/06	1.1	559.91	0	0.00	558.00	1.1	7,108	0.02%
2021/08/05	2.3	556.96	1	559.00	558.00	1.3	7,424	0.02%
2021/08/04	0.2	556.00	1	555.00	554.00	-0.8	7,646	-0.01%
2021/08/03	5	551.40	0	0.00	553.00	5	7,734	0.06%
2021/08/02	3	552.67	3	555.00	557.00	0	7,840	0.00%
2021/07/30	2	565.00	2	570.50	560.00	0	7,891	0.00%
2021/07/29	1.3	570.92	1	573.00	571.00	0.3	7,918	0.00%
2021/07/28	5	565.41	2	565.51	565.00	3	8,050	0.04%
2021/07/27	11.2	589.09	1.5	592.26	581.00	9.6	8,046	0.12%
2021/07/26	2	583.50	0	0.00	600.00	2	7,969	0.03%
2021/07/23	3	589.33	4.1	592.39	589.00	-1.1	7,938	-0.01%
2021/07/22	8	594.50	10.3	598.62	591.00	-2.3	7,932	-0.03%
2021/07/21	3	586.64	10	585.00	588.00	-7	7,887	-0.09%
2021/07/20	2.1	571.87	0	0.00	568.00	2.1	7,901	0.03%
2021/07/19	5.3	580.43	5.1	581.80	583.00	0.2	7,915	0.00%
2021/07/15	3	588.00	2	589.00	586.00	1	8,102	0.01%
2021/07/14	3	581.33	1	579.00	583.00	2	8,112	0.02%
2021/07/13	2	592.47	1	587.00	581.00	1	8,160	0.01%
2021/07/12	0	0.00	0	590.00	586.00	0	8,159	0.00%
2021/07/09	2.3	585.39	1	586.00	584.00	1.3	8,206	0.02%
2021/07/08	4	598.74	2	589.00	590.00	2	8,194	0.02%
2021/07/07	7	602.29	7.1	607.04	603.00	-0.1	8,163	0.00%
2021/07/06	7.1	586.49	11.2	592.58	597.00	-4.1	8,056	-0.05%
2021/07/05	2	571.00	6.1	570.32	571.00	-4.1	8,071	-0.05%
2021/07/02	0	552.67	2.2	552.57	556.00	-2.2	8,041	-0.03%
2021/07/01	8	564.25	10	567.90	557.00	-2	8,044	-0.02%
2021/06/29	12.1	560.03	22	559.68	555.00	-9.9	7,936	-0.12%
2021/06/28	4	541.25	1	542.85	545.00	3	7,801	0.04%
2021/06/25	4	541.25	1	535.00	535.00	3	7,826	0.04%
2021/06/24	1.1	539.23	1	531.00	530.00	0.1	7,803	0.00%
2021/06/23	2	532.48	8	534.38	534.00	-6	7,848	-0.08%
2021/06/22	2	531.00	1	526.00	525.00	1	7,888	0.01%
2021/06/21	12	530.25	3	530.00	527.00	9	7,870	0.11%
2021/06/18	8	546.38	5	543.80	540.00	3	7,826	0.04%
2021/06/17	9	542.56	11	544.64	545.00	-2	7,778	-0.03%
2021/06/16	6	528.00	16	528.81	531.00	-10	7,623	-0.13%
2021/06/15	4	512.50	16.4	512.88	523.00	-12.4	7,543	-0.16%
2021/06/11	1	494.00	1	502.00	494.00	0	7,392	0.00%
2021/06/10	1	500.00	2	499.75	500.00	-1	7,461	-0.01%
2021/06/09	1	496.00	1.4	495.50	496.00	-0.4	7,502	-0.01%
2021/06/08	3	494.15	0	0.00	497.50	3	7,606	0.04%
2021/06/07	9.1	482.95	11	482.41	477.50	-2	7,769	-0.03%
2021/06/04	2.1	486.86	2.1	487.76	491.00	0	7,782	0.00%
2021/06/03	2	493.25	3	491.83	494.50	-1	7,907	-0.01%
2021/06/02	6.2	493.25	2	499.50	486.00	4.2	8,012	0.05%
2021/06/01	5	499.70	8	506.63	500.00	-3	8,032	-0.04%
2021/05/31	5	504.20	1.1	501.27	505.00	3.9	8,075	0.05%
2021/05/28	3.3	489.74	7.1	490.02	490.00	-3.8	8,049	-0.05%
2021/05/27	8	479.50	2.1	476.88	478.50	5.9	8,044	0.07%
2021/05/26	5	479.30	2	481.50	481.00	3	8,135	0.04%
2021/05/25	5.1	475.22	12	476.00	479.00	-6.9	8,138	-0.08%
2021/05/24	3	455.50	3	454.17	463.50	0	8,191	0.00%
2021/05/21	3	461.83	9	465.11	458.50	-6	8,350	-0.07%
2021/05/20	2	446.25	8	449.63	443.50	-6	8,331	-0.07%
2021/05/19	4	445.75	1.4	442.52	442.50	2.7	8,333	0.03%
2021/05/18	19	443.71	31.4	439.69	449.00	-12.4	8,340	-0.15%
2021/05/17	30.2	422.91	11	425.23	415.50	19.1	8,427	0.23%
2021/05/14	14.4	438.79	12	444.42	440.00	2.4	8,287	0.03%
2021/05/13	3.2	403.95	4	415.38	409.50	-0.8	8,073	-0.01%
2021/05/12	20.1	431.13	4	423.00	423.00	16.1	7,929	0.20%
2021/05/11	5.2	471.54	2	481.00	469.00	3.2	7,730	0.04%
2021/05/10	1.2	526.13	26	519.46	511.00	-24.9	7,695	-0.32%
2021/05/07	35	525.91	12.1	531.10	535.00	23	7,753	0.30%
2021/05/06	5	499.00	5	500.90	501.00	0	7,796	0.00%
2021/05/05	3.2	499.07	1	500.00	490.50	2.2	7,881	0.03%
2021/05/04	8.6	509.26	8	507.13	503.00	0.6	8,049	0.01%
2021/05/03	3	530.64	4	526.02	522.00	-1	8,230	-0.01%
2021/04/29	0	0.00	2	546.50	543.00	-2	8,285	-0.02%
2021/04/28	4	547.50	1	548.00	547.00	3	8,373	0.04%
2021/04/27	0	560.00	1	558.00	555.00	-1	8,464	-0.01%
2021/04/26	6	558.17	0	0.00	560.00	6	8,557	0.07%
2021/04/23	3.3	558.76	5	558.61	554.00	-1.7	8,685	-0.02%
2021/04/22	1.2	551.50	0	0.00	546.00	1.2	8,861	0.01%
2021/04/21	5	562.40	1	557.00	557.00	4	9,069	0.04%
2021/04/20	3	567.67	15.2	574.67	571.00	-12.2	9,320	-0.13%
2021/04/19	1	559.00	4.1	555.18	553.00	-3.1	9,393	-0.03%
2021/04/16	3	545.67	2	550.50	551.00	1	9,653	0.01%
2021/04/15	2	545.00	1	549.00	553.00	1	10,131	0.01%
2021/04/14	7.1	545.47	0.1	545.00	546.00	7	10,236	0.07%
2021/04/13	2.1	562.00	12	564.50	556.00	-9.9	10,413	-0.10%
2021/04/12	10	567.40	0	0.00	563.00	10	10,560	0.09%
2021/04/09	3.2	581.50	7.1	580.87	578.00	-4	10,571	-0.04%
2021/04/08	16.6	582.26	26.1	583.16	587.00	-9.5	10,609	-0.09%
2021/04/07	2	564.55	6.2	567.61	570.00	-4.2	10,587	-0.04%
2021/04/06	1	560.00	4.1	559.98	562.00	-3.1	10,645	-0.03%
2021/04/01	5	551.00	1	556.00	553.00	4	10,672	0.04%
2021/03/31	4.2	556.53	0	0.00	553.00	4.2	10,747	0.04%
2021/03/30	0	0.00	6	564.17	563.00	-6	11,057	-0.05%
2021/03/29	6.8	562.72	1	564.00	554.00	5.8	11,140	0.05%
2021/03/26	3	560.00	2	557.00	559.00	1	11,223	0.01%
2021/03/25	5.4	545.43	0	0.00	542.00	5.4	11,290	0.05%
2021/03/24	0	554.00	1	549.00	552.00	-1	11,327	-0.01%
2021/03/23	6.1	558.85	2	567.50	554.00	4.1	11,551	0.04%
2021/03/22	3	557.31	2	561.00	563.00	1	11,668	0.01%
2021/03/19	2	547.06	0	0.00	552.00	2	11,983	0.02%
2021/03/18	10.1	561.19	0	0.00	559.00	10.1	12,076	0.08%
2021/03/17	7.1	568.99	0	0.00	568.00	7.1	12,371	0.06%
2021/03/16	9.3	581.82	5.1	583.78	579.00	4.2	12,758	0.03%
2021/03/15	2.1	567.25	4	577.25	580.00	-1.9	13,158	-0.01%
2021/03/12	6	571.83	11.2	572.92	572.00	-5.2	13,230	-0.04%
2021/03/11	8.1	560.02	10.1	550.92	565.00	-2.1	13,241	-0.02%
2021/03/10	7	537.72	4	534.75	534.00	3	13,112	0.02%
2021/03/09	5.1	539.00	7.8	535.08	535.00	-2.7	13,284	-0.02%
2021/03/08	9.2	556.33	1.1	548.64	547.00	8.1	13,266	0.06%
2021/03/05	10	566.90	1	564.00	564.00	9	13,334	0.07%
2021/03/04	6.1	579.19	6	581.67	575.00	0.1	13,528	0.00%
2021/03/03	1.1	592.37	3	583.00	592.00	-1.9	13,543	-0.01%
2021/03/02	4	592.20	3	596.67	583.00	1	13,585	0.01%
2021/02/26	7.6	596.75	1	601.00	593.00	6.6	13,877	0.05%
2021/02/25	5	615.20	10	622.10	614.00	-5	14,159	-0.04%
2021/02/24	13.3	624.47	8	626.50	612.00	5.3	14,233	0.04%
2021/02/23	6	627.50	14.2	631.78	637.00	-8.2	14,323	-0.06%
2021/02/22	6.6	621.36	10	625.00	620.00	-3.4	14,226	-0.02%
2021/02/19	4	604.25	4	609.26	609.00	0	14,128	0.00%
2021/02/18	12	616.83	3	619.67	612.00	9	14,133	0.06%
2021/02/17	18	618.06	11.3	614.43	623.00	6.7	14,120	0.05%
2021/02/05	8.1	590.75	8	591.75	588.00	0.1	13,936	0.00%
2021/02/04	2	585.50	3	584.67	583.00	-1	13,989	-0.01%
2021/02/03	4	590.76	2	594.50	593.00	2	14,107	0.01%
2021/02/02	8	592.13	8	590.00	596.00	0	14,114	0.00%
2021/02/01	1	567.00	2	561.00	573.00	-1	14,079	-0.01%
2021/01/29	7.1	582.09	6.4	581.85	574.00	0.7	13,973	0.00%
2021/01/28	4	579.78	4	579.75	577.00	0	13,970	0.00%
2021/01/27	10.1	593.06	9.4	595.42	597.00	0.7	14,095	0.00%
2021/01/26	18.3	612.82	8	610.88	597.00	10.3	14,352	0.07%
2021/01/25	18	629.11	17	635.12	626.00	1	14,157	0.01%
2021/01/22	5	608.40	3.1	609.94	608.00	1.9	13,907	0.01%
2021/01/21	1	608.00	8	601.13	608.00	-7	13,821	-0.05%
2021/01/20	10	594.91	3	603.00	594.00	7	13,714	0.05%
2021/01/19	12	613.58	12	606.50	608.00	0	13,633	0.00%
2021/01/18	5	602.56	5.1	599.73	602.00	-0.1	13,587	0.00%
2021/01/15	8.1	608.34	12.1	608.20	602.00	-4	13,422	-0.03%
2021/01/14	10.1	599.63	10	596.50	608.00	0.1	13,162	0.00%
2021/01/13	8.1	593.30	19.1	595.24	604.00	-11	12,921	-0.08%
2021/01/12	8.1	581.35	11.3	577.95	575.00	-3.3	12,604	-0.03%
2021/01/11	15.2	590.39	17	589.82	592.00	-1.8	12,407	-0.01%
2021/01/08	20.1	557.61	27	554.08	572.00	-6.9	12,221	-0.06%
2021/01/07	6	522.50	5.1	525.53	529.00	0.9	11,699	0.01%
2021/01/06	12.6	522.57	10.1	520.76	513.00	2.6	11,576	0.02%
2021/01/05	9	529.56	11	525.55	528.00	-2	11,391	-0.02%
2021/01/04	5	519.60	1	521.00	520.00	4	11,327	0.04%
2020/12/31	6.6	517.15	5	519.40	518.00	1.6	11,391	0.01%
2020/12/30	7	513.29	6	516.17	521.00	1	11,285	0.01%
2020/12/29	9.1	506.23	9	508.00	506.00	0.1	11,147	0.00%
2020/12/28	3	500.33	12	502.17	502.00	-9	11,076	-0.08%
2020/12/25	8	503.63	6	504.83	500.00	2	11,117	0.02%
2020/12/24	8	508.13	12	513.08	504.00	-4	11,211	-0.04%
2020/12/23	5	487.90	12	488.79	492.00	-7	10,873	-0.06%
2020/12/22	6	479.17	5	489.80	477.50	1	10,803	0.01%
2020/12/21	4.1	478.06	3	482.00	482.00	1.1	10,763	0.01%
2020/12/18	11	491.55	12	488.46	485.50	-1	10,661	-0.01%
2020/12/17	3	490.87	3	494.50	495.00	0	10,605	0.00%
2020/12/16	3	497.67	17	495.36	495.50	-14	10,384	-0.13%
2020/12/15	19.2	505.92	12	499.04	488.50	7.2	10,241	0.07%
2020/12/14	7	518.71	8	516.88	520.00	-1	9,964	-0.01%
2020/12/11	11	511.91	17.1	512.62	518.00	-6	9,826	-0.06%
2020/12/10	14.2	505.59	21	508.19	509.00	-6.8	9,487	-0.07%
2020/12/09	16	485.53	21.4	493.10	499.00	-5.4	9,114	-0.06%
2020/12/08	5	466.60	2	468.25	466.50	3	8,669	0.03%
2020/12/07	1	459.50	3.1	456.71	458.50	-2.1	8,607	-0.02%
2020/12/04	3	460.00	3	460.50	459.00	0	8,562	0.00%
2020/12/03	6	459.50	24	459.94	460.50	-18	8,610	-0.21%
2020/12/02	7	450.43	2	448.00	450.00	5	8,368	0.06%
2020/12/01	17	451.76	20.1	451.80	454.00	-3.1	8,276	-0.04%
2020/11/30	3	446.67	32	446.30	442.00	-29	8,157	-0.36%
2020/11/27	5	433.40	7.4	433.65	436.00	-2.4	7,936	-0.03%
2020/11/26	8	426.06	2	424.25	428.50	6	7,906	0.08%
2020/11/25	15	429.23	9	425.61	423.00	6	7,934	0.08%
2020/11/24	40.5	430.94	27	434.41	437.50	13.5	7,624	0.18%
2020/11/23	19	416.39	7	418.21	418.50	12	7,265	0.17%
2020/11/20	17	409.06	22.1	413.87	412.00	-5.1	7,173	-0.07%
2020/11/19	13	404.85	17	403.65	404.00	-4	7,018	-0.06%
2020/11/18	1	400.00	1	399.00	399.50	0	7,016	0.00%
2020/11/17	4	399.50	10	400.35	398.50	-6	7,138	-0.08%
2020/11/16	2	399.25	5	399.30	396.50	-3	7,492	-0.04%
2020/11/13	8	398.62	8	397.13	397.00	0	7,674	0.00%
2020/11/12	0	0.00	5	395.70	395.50	-5	7,652	-0.07%
2020/11/11	6	390.92	9	392.72	392.50	-3	7,575	-0.04%
2020/11/10	9	388.94	8	386.38	388.00	1	7,471	0.01%
2020/11/09	3	387.50	21	387.31	388.00	-18	7,478	-0.24%
2020/11/06	8	384.25	4	383.13	381.50	4	7,575	0.05%
2020/11/05	6	384.75	16.3	384.52	386.50	-10.3	7,539	-0.14%
2020/11/04	4	380.63	13	382.58	381.50	-9	7,496	-0.12%
2020/11/03	3	370.33	24	373.50	377.50	-21	7,553	-0.28%
2020/11/02	1	358.50	12	354.71	352.50	-11	7,342	-0.15%
2020/10/30	5	352.20	4	356.00	355.50	1	7,515	0.01%
2020/10/29	4	349.38	3	349.83	351.00	1	7,518	0.01%
2020/10/28	11	358.50	3	358.83	357.00	8	7,623	0.10%
2020/10/27	5	360.00	5	359.00	359.00	0	7,710	0.00%
2020/10/26	12	358.42	28	361.07	363.00	-16	7,719	-0.21%
2020/10/23	1	352.50	2	353.75	354.00	-1	7,812	-0.01%
2020/10/22	3	356.33	2	354.75	354.50	1	8,411	0.01%
2020/10/21	3	359.83	1	362.00	356.50	2	8,727	0.02%
2020/10/20	4	359.00	1	361.00	360.00	3	8,885	0.03%
2020/10/19	15	360.70	5	361.00	360.00	10	9,021	0.11%
2020/10/16	2	360.00	13	360.65	359.50	-11	9,188	-0.12%
2020/10/15	1.2	354.08	0	0.00	354.00	1.2	9,252	0.01%
2020/10/14	5	355.50	1	356.00	354.00	4	9,294	0.04%
2020/10/13	1	355.50	7	355.36	356.50	-6	9,387	-0.06%
2020/10/12	12	357.58	5	355.10	353.00	7	9,402	0.07%
2020/10/08	6	362.58	12	362.38	363.00	-6	9,359	-0.06%
2020/10/07	1	354.50	2	355.00	356.00	-1	9,362	-0.01%
2020/10/06	1	356.49	0	0.00	355.50	1	9,463	0.01%
2020/10/05	6	353.75	8	353.81	354.50	-2	9,610	-0.02%
2020/09/30	3	349.83	6.1	349.36	351.50	-3.1	9,742	-0.03%
2020/09/29	8	349.63	9	347.06	348.00	-1	9,854	-0.01%
2020/09/28	0	0.00	7	326.50	331.50	-7	10,005	-0.07%
2020/09/25	7	329.07	17	325.32	324.00	-10	10,214	-0.10%
2020/09/24	10.1	334.22	0	0.00	331.00	10.1	10,258	0.10%
2020/09/23	4	343.63	2	342.50	341.50	2	10,305	0.02%
2020/09/22	2	344.00	16	345.25	344.00	-14	10,435	-0.13%
2020/09/21	4	350.25	0	0.00	348.00	4	10,815	0.04%
2020/09/18	2	358.75	3	358.00	357.00	-1	11,006	-0.01%
2020/09/17	1	356.00	12	357.96	357.50	-11	11,223	-0.10%
2020/09/16	12.1	354.28	2	352.75	353.00	10.1	11,480	0.09%
2020/09/15	7.1	357.62	3	356.67	355.50	4.1	11,677	0.04%
2020/09/14	8.1	356.83	10.1	355.52	358.50	-2	11,925	-0.02%
2020/09/11	5.1	346.08	5	346.90	349.50	0.1	12,114	0.00%
2020/09/10	6.1	349.05	8	351.81	345.00	-1.9	12,332	-0.02%
2020/09/09	13	345.15	3	346.00	350.50	10	12,512	0.08%
2020/09/08	3	348.17	38	347.57	350.00	-35	12,543	-0.28%
2020/09/07	3	337.17	2	338.00	335.50	1	12,587	0.01%
2020/09/04	2	339.00	2	338.75	340.00	0	12,801	0.00%
2020/09/03	5	340.40	11	341.27	344.00	-6	12,939	-0.05%
2020/09/02	9	335.50	2	335.50	335.00	7	13,002	0.05%
2020/09/01	7	329.36	3	334.83	337.00	4	13,192	0.03%
2020/08/31	10	337.75	8	341.63	333.00	2	13,528	0.01%
2020/08/28	9	337.91	7	339.79	340.50	2	13,726	0.01%
2020/08/27	2	336.00	2	336.75	336.50	0	13,928	0.00%
2020/08/26	2	334.75	3	334.83	337.00	-1	14,096	-0.01%
2020/08/25	10	335.00	6	334.33	333.00	4	14,292	0.03%
2020/08/24	6.1	336.41	0	0.00	333.50	6.1	14,375	0.04%
2020/08/21	9.1	338.11	4	339.63	344.00	5.1	14,441	0.04%
2020/08/20	22	333.57	16	330.59	330.00	6	14,470	0.04%
2020/08/19	21	361.45	4	362.88	354.50	17	14,228	0.12%
2020/08/18	13	374.85	13	374.38	373.00	0	14,298	0.00%
2020/08/17	0	0.00	5	378.90	379.00	-5	14,440	-0.03%
2020/08/14	5	375.80	1	372.00	375.00	4	14,667	0.03%
2020/08/13	11	377.95	12	379.17	376.50	-1	15,105	-0.01%
2020/08/12	10	383.25	3	381.33	380.50	7	15,219	0.05%
2020/08/11	7	387.57	4	390.88	385.50	3	15,357	0.02%
2020/08/10	15	385.27	6	385.25	384.50	9	15,642	0.06%
2020/08/07	32	398.03	30	397.45	390.00	2	15,917	0.01%
2020/08/06	15	394.03	1	391.50	391.50	14	15,909	0.09%
2020/08/05	1	391.50	12	397.42	397.50	-11	15,991	-0.07%
2020/08/04	2	389.50	2	392.25	391.00	0	16,000	0.00%
2020/08/03	11	393.41	13	394.08	390.00	-2	16,227	-0.01%
2020/07/31	5	386.80	13	384.35	389.00	-8	16,468	-0.05%
2020/07/30	9	382.28	8	381.44	381.50	1	16,727	0.01%
2020/07/29	7	380.71	5	380.70	382.50	2	17,464	0.01%
2020/07/28	30	401.94	23	401.67	384.00	7	17,642	0.04%
2020/07/27	21	403.50	30	399.92	406.00	-9	17,457	-0.05%
2020/07/24	12	390.38	14	388.82	389.50	-2	17,439	-0.01%
2020/07/23	4	392.63	5	391.70	389.50	-1	17,949	-0.01%
2020/07/22	17	394.62	19	394.50	396.00	-2	18,359	-0.01%
2020/07/21	4	388.50	12	388.96	388.00	-8	18,441	-0.04%
2020/07/20	4	380.25	2	381.00	382.00	2	18,646	0.01%
2020/07/17	9	380.00	5	381.90	379.00	4	18,968	0.02%
2020/07/16	2	377.50	6	379.08	377.00	-4	19,192	-0.02%
2020/07/15	6.1	376.58	5	376.40	374.50	1.1	19,332	0.01%
2020/07/14	11	379.14	8	381.13	374.00	3	19,688	0.02%
2020/07/13	4	376.75	11	379.45	380.50	-7	19,916	-0.04%
2020/07/10	12	374.92	3	375.00	370.50	9	20,835	0.04%
2020/07/09	19	382.13	19	382.00	379.50	0	20,941	0.00%
2020/07/08	8	388.44	6	388.17	387.00	2	21,081	0.01%
2020/07/07	9	390.61	14	390.54	392.50	-5	21,183	-0.02%
2020/07/06	14	376.11	5	375.40	378.50	9	21,407	0.04%
2020/07/03	4	379.13	5	380.80	377.00	-1	21,730	0.00%
2020/07/02	5	377.10	3	380.00	377.00	2	21,947	0.01%
2020/07/01	9	380.67	3	385.50	379.50	6	22,053	0.03%
2020/06/30	46	379.54	5	380.90	381.00	41	22,017	0.19%
2020/06/29	4	394.50	5	395.10	391.00	-1	21,701	0.00%
2020/06/24	12	409.67	7	410.14	407.50	5	21,595	0.02%
2020/06/23	15	404.70	35	404.87	406.00	-20	21,573	-0.09%
2020/06/22	16	397.50	21	398.71	396.50	-5	21,487	-0.02%
2020/06/19	10	407.05	10	409.75	404.50	0	21,565	0.00%
2020/06/18	6	401.58	9	401.61	405.00	-3	21,525	-0.01%
2020/06/17	7	400.71	13	400.58	399.00	-6	21,523	-0.03%
2020/06/16	16	394.38	12	392.71	396.00	4	21,656	0.02%
2020/06/15	4	382.00	10	381.55	382.00	-6	21,862	-0.03%
2020/06/12	9	373.94	16	372.81	381.00	-7	22,147	-0.03%
2020/06/11	22	387.61	5	390.10	383.50	17	22,548	0.08%
2020/06/10	9	398.83	20	396.38	394.50	-11	22,704	-0.05%
2020/06/09	4	393.63	7	393.43	392.50	-3	22,883	-0.01%
2020/06/08	11	391.68	14	392.21	393.00	-3	23,169	-0.01%
2020/06/05	28	392.68	12	397.29	387.50	16	23,158	0.07%
2020/06/04	17	399.56	7	399.86	400.50	10	23,039	0.04%
2020/06/03	9	390.89	13	390.04	392.00	-4	22,971	-0.02%
2020/06/02	12	385.50	9	387.72	383.00	3	22,862	0.01%
2020/06/01	3	381.83	18	379.47	385.50	-15	22,847	-0.07%
2020/05/29	8	367.38	4	368.50	370.50	4	22,950	0.02%
2020/05/28	15	373.93	5	374.50	370.00	10	23,024	0.04%
2020/05/27	6	374.25	6	374.75	376.00	0	23,258	0.00%
2020/05/26	10	378.30	5	376.60	371.00	5	23,586	0.02%
2020/05/25	21	363.02	20	369.60	376.00	1	23,905	0.00%
2020/05/22	13	373.69	7	375.29	371.50	6	23,914	0.03%
2020/05/21	7	385.00	5	385.80	382.00	2	23,916	0.01%
2020/05/20	17	385.76	19	385.11	384.50	-2	23,896	-0.01%
2020/05/19	20	374.80	14	374.43	373.00	6	23,524	0.03%
2020/05/18	11	377.68	9	379.22	369.00	2	23,519	0.01%
2020/05/15	13	389.08	15	392.03	386.00	-2	23,501	-0.01%
2020/05/14	35	392.13	13	394.65	385.50	22	23,283	0.09%
2020/05/13	13	398.38	21	402.29	402.50	-8	23,119	-0.03%
2020/05/12	10	407.40	10	412.90	406.00	0	22,927	0.00%
2020/05/11	8	411.88	6	412.33	413.50	2	22,828	0.01%
2020/05/08	13	404.50	4	414.13	403.50	9	22,859	0.04%
2020/05/07	15	414.17	6	419.67	410.00	9	22,707	0.04%
2020/05/06	10	416.10	8	415.19	416.00	2	22,443	0.01%
2020/05/05	20	412.83	24	412.94	407.00	-4	22,198	-0.02%
2020/05/04	13	385.35	10	384.85	391.50	3	21,593	0.01%
2020/04/30	8	391.31	8	390.81	391.00	0	21,506	0.00%
2020/04/29	9	383.67	3	383.50	380.00	6	21,313	0.03%
2020/04/28	19	390.84	33	385.50	383.50	-14	21,175	-0.07%
2020/04/27	6	367.33	25	363.04	379.50	-19	20,727	-0.09%
2020/04/24	18	343.36	4	343.13	345.00	14	20,206	0.07%
2020/04/23	8	346.44	13	346.88	344.00	-5	19,998	-0.03%
2020/04/22	10	335.75	28	336.36	344.00	-18	19,743	-0.09%
2020/04/21	17	331.62	10	329.90	326.00	7	19,557	0.04%
2020/04/20	4	339.75	12	341.79	343.00	-8	19,488	-0.04%
2020/04/17	23	343.02	12	342.67	339.50	11	19,382	0.06%
2020/04/16	5	340.10	17	338.88	341.50	-12	19,076	-0.06%
2020/04/15	28	343.71	24	348.21	343.50	4	18,908	0.02%
2020/04/14	6	338.00	3	338.83	338.00	3	18,422	0.02%
2020/04/13	8	336.31	2	332.75	332.50	6	18,450	0.03%
2020/04/10	12	341.13	10	340.90	343.00	2	18,307	0.01%
2020/04/09	32	341.08	19	337.61	335.00	13	18,420	0.07%
2020/04/08	13	314.85	18	317.19	329.00	-5	17,944	-0.03%
2020/04/07	25	298.02	25	297.22	299.50	0	17,628	0.00%
2020/04/06	8	285.25	11	284.91	288.00	-3	17,532	-0.02%
2020/04/01	7	271.71	10	272.50	272.50	-3	17,404	-0.02%
2020/03/31	16	279.25	7	281.57	274.50	9	17,453	0.05%
2020/03/30	6.1	276.53	4	276.75	278.00	2.1	17,502	0.01%
2020/03/27	14	294.57	4	296.38	280.50	10	17,595	0.06%
2020/03/26	12	287.04	5	287.50	291.50	7	17,504	0.04%
2020/03/25	6	291.42	8	291.50	292.00	-2	17,609	-0.01%
2020/03/24	8	270.88	10	271.80	274.00	-2	17,409	-0.01%
2020/03/23	12	242.42	6	247.67	252.00	6	17,266	0.03%
2020/03/20	9	247.61	11	250.32	252.00	-2	17,066	-0.01%
2020/03/19	12	234.92	5	247.40	229.50	7	16,768	0.04%
2020/03/18	21	265.05	25	267.06	254.50	-4	16,462	-0.02%
2020/03/17	16	276.44	17	273.29	265.00	-1	16,208	-0.01%
2020/03/16	8	309.06	11	305.09	290.50	-3	15,777	-0.02%
2020/03/13	14	315.04	11	313.91	320.00	3	15,477	0.02%
2020/03/12	20	357.70	16	358.38	345.50	4	15,311	0.03%
2020/03/11	8	396.06	7	394.43	383.50	1	14,998	0.01%
2020/03/10	7	386.29	7	383.21	394.50	0	14,881	0.00%
2020/03/09	13	391.81	6	387.00	386.00	7	14,982	0.05%
2020/03/06	1	403.50	6	406.25	406.50	-5	15,083	-0.03%
2020/03/05	9	407.00	7	409.71	410.50	2	15,072	0.01%
2020/03/04	10	402.90	5	407.90	400.50	5	14,924	0.03%
2020/03/03	6	422.83	6	432.50	417.00	0	14,662	0.00%
2020/03/02	10	414.85	26	408.38	418.50	-16	14,572	-0.11%
2020/02/27	34	423.54	20.4	431.47	410.00	13.6	14,332	0.09%
2020/02/26	42	461.43	20	459.38	441.00	22	13,904	0.16%
2020/02/25	32	489.02	32	491.81	485.00	0	13,410	0.00%
2020/02/24	13	477.15	13	469.35	484.50	0	13,110	0.00%
2020/02/21	14	468.64	17	466.85	472.00	-3	12,946	-0.02%
2020/02/20	23	461.39	25	461.08	457.50	-2	12,798	-0.02%
2020/02/19	21.1	456.75	16	455.72	460.00	5.1	12,707	0.04%
2020/02/18	25	464.92	13	465.38	450.00	12	12,599	0.10%
2020/02/17	19	453.16	21	456.69	453.00	-2	12,764	-0.02%
2020/02/14	6	452.83	18	450.86	457.00	-12	12,670	-0.09%
2020/02/13	12	442.92	7	442.57	439.00	5	12,738	0.04%
2020/02/12	8.5	444.71	11	443.14	448.00	-2.5	12,673	-0.02%
2020/02/11	14.5	433.34	18	437.39	437.00	-3.5	12,601	-0.03%
2020/02/10	2	419.75	1	419.50	418.50	1	12,441	0.01%
2020/02/07	2	417.00	2	418.75	416.50	0	12,358	0.00%
2020/02/06	11	420.55	1	419.50	417.00	10	12,329	0.08%
2020/02/05	10	417.20	11.4	417.16	413.00	-1.4	12,417	-0.01%
2020/02/04	8	411.13	15	413.23	418.50	-7	12,328	-0.06%
2020/02/03	7	378.57	5	378.70	392.00	2	12,189	0.02%
2020/01/31	10	385.75	7	383.21	386.50	3	12,084	0.02%
2020/01/30	5	379.00	24	381.02	374.00	-19	11,931	-0.16%
2020/01/20	7	417.29	11	416.73	415.50	-4	11,795	-0.03%
2020/01/17	6	416.42	1	419.50	413.00	5	11,912	0.04%
2020/01/16	11	421.91	4	420.63	417.00	7	11,948	0.06%
2020/01/15	7	421.79	9	422.22	413.00	-2	11,920	-0.02%
2020/01/14	9	404.44	18.1	412.29	419.00	-9.1	11,961	-0.08%
2020/01/13	18	391.08	15	389.47	390.00	3	11,852	0.03%
2020/01/10	6	395.83	10	395.85	392.50	-4	11,859	-0.03%
2020/01/09	11	398.05	14	395.57	392.00	-3	11,944	-0.03%
2020/01/08	30.2	393.11	24	393.33	387.00	6.2	11,937	0.05%
2020/01/07	38.2	423.32	8	419.44	414.00	30.2	11,645	0.26%
2020/01/06	6	463.67	6.2	462.79	460.00	-0.2	11,658	0.00%
2020/01/03	27	462.22	31	458.07	468.00	-4	11,967	-0.03%
2020/01/02	5	436.90	3	433.00	436.00	2	11,787	0.02%
2019/12/31	22	437.75	8	437.06	437.00	14	11,843	0.12%
2019/12/30	21	426.55	18	429.19	436.00	3	11,735	0.03%
2019/12/27	13	409.81	9.1	408.42	411.00	3.9	11,692	0.03%
2019/12/26	13	406.42	11	407.23	402.00	2	12,023	0.02%
2019/12/25	15	399.23	15	400.47	403.50	0	12,124	0.00%
2019/12/24	34	392.90	31	393.26	395.00	3	12,256	0.02%
2019/12/23	5	385.90	4	387.75	383.00	1	12,052	0.01%
2019/12/20	12	395.17	17	396.91	389.50	-5	11,942	-0.04%
2019/12/19	2	381.25	11	382.41	383.00	-9	11,581	-0.08%
2019/12/18	4	380.00	5	380.70	376.50	-1	11,516	-0.01%
2019/12/17	3	378.67	4	379.25	377.00	-1	11,409	-0.01%
2019/12/16	6	380.17	6.5	379.35	379.00	-0.5	11,374	0.00%
2019/12/13	10	380.00	9	379.78	376.50	1	11,419	0.01%
2019/12/12	8	377.38	6	380.08	381.50	2	11,277	0.02%
2019/12/11	1	376.50	10	374.55	378.50	-9	11,125	-0.08%
2019/12/10	4	369.38	6	368.25	368.00	-2	10,969	-0.02%
2019/12/09	17	378.44	14	374.86	372.50	3	10,944	0.03%
2019/12/06	2	367.50	4	364.88	369.00	-2	10,805	-0.02%
2019/12/05	3	363.33	1	368.50	362.00	2	10,769	0.02%
2019/12/04	35	367.44	33	366.98	361.00	2	10,820	0.02%
2019/12/03	28.5	342.56	21	358.83	363.00	7.5	10,523	0.07%
2019/12/02	4	335.63	23.5	335.04	338.00	-19.5	10,264	-0.19%
2019/11/29	5	332.80	5	331.20	330.00	0	10,445	0.00%
2019/11/28	2	335.50	2	337.50	335.00	0	10,723	0.00%
2019/11/27	10.5	333.31	11	331.95	336.50	-0.5	10,677	0.00%
2019/11/26	2	329.75	17	329.38	326.50	-15	10,604	-0.14%
2019/11/25	0	0.00	15	322.40	322.50	-15	10,538	-0.14%
2019/11/22	2	319.50	1	317.50	317.00	1	10,642	0.01%
2019/11/21	3	315.00	2	319.50	318.50	1	10,783	0.01%
2019/11/20	5	319.20	1	318.50	320.00	4	10,782	0.04%
2019/11/19	13	322.85	6	322.92	323.50	7	10,827	0.06%
2019/11/18	3	321.17	0	0.00	317.50	3	10,776	0.03%
2019/11/15	12	324.13	7	325.21	321.00	5	10,764	0.05%
2019/11/14	14	329.07	28.1	331.02	326.50	-14.1	10,669	-0.13%
2019/11/13	1	310.50	1	310.50	310.50	0	10,231	0.00%
2019/11/11	9.1	290.54	8	293.56	282.50	1.1	10,261	0.01%
2019/11/08	3	308.50	3	309.33	307.00	0	10,018	0.00%
2019/11/07	7	310.00	4	305.75	306.00	3	10,047	0.03%
2019/11/06	4	309.38	0	0.00	307.00	4	9,990	0.04%
2019/11/05	7	314.21	4	313.50	312.00	3	9,972	0.03%
2019/11/04	5	314.40	3	316.17	312.50	2	9,989	0.02%
2019/11/01	3	307.33	5	307.70	316.00	-2	10,092	-0.02%
2019/10/31	4	320.88	4	315.75	314.00	0	9,931	0.00%
2019/10/30	1	321.50	0.1	320.50	320.50	0.9	9,866	0.01%
2019/10/29	3	317.83	5	319.60	318.00	-2	9,798	-0.02%
2019/10/28	0	0.00	14	317.36	316.50	-14	9,828	-0.14%
2019/10/25	6	316.08	5	319.80	316.00	1	9,810	0.01%
2019/10/24	11	318.91	4	318.88	317.00	7	9,735	0.07%
2019/10/23	1	306.50	2	309.00	312.50	-1	9,601	-0.01%
2019/10/22	3	314.17	2.2	314.27	311.50	0.8	9,502	0.01%
2019/10/21	16	318.03	18	315.83	313.50	-2	9,444	-0.02%
2019/10/18	10.5	311.26	7.5	312.83	312.50	3	9,240	0.03%
2019/10/17	5	308.20	15	306.27	310.50	-10	9,121	-0.11%
2019/10/16	6	302.25	26	303.81	302.00	-20	9,068	-0.22%
2019/10/15	8	309.69	5	310.70	306.00	3	8,890	0.03%
2019/10/14	24	311.71	33	310.58	314.50	-9	8,738	-0.10%
2019/10/09	10	296.85	7.2	296.61	301.50	2.8	8,561	0.03%
2019/10/08	8	281.06	27	286.76	298.50	-19	8,237	-0.23%
2019/10/07	3	271.00	18	272.17	276.00	-15	7,784	-0.19%
2019/10/04	14	266.82	17	261.47	261.00	-3	7,557	-0.04%
2019/10/03	2	265.75	4	267.13	265.50	-2	7,488	-0.03%
2019/10/02	13	267.46	2	268.75	269.00	11	7,398	0.15%
2019/10/01	2	257.25	26	260.83	268.00	-24	7,267	-0.33%
2019/09/27	8	244.94	19	244.00	246.50	-11	6,985	-0.16%
2019/09/26	12	238.63	22	240.09	238.50	-10	6,770	-0.15%
2019/09/25	1	229.50	0	0.00	229.50	1	6,527	0.02%
2019/09/23	1	234.50	0	0.00	233.00	1	6,636	0.02%
2019/09/20	2.2	233.36	0	0.00	233.50	2.2	6,677	0.03%
2019/09/18	0	0.00	1	233.50	232.50	-1	6,690	-0.01%
2019/09/17	3	234.50	5	239.70	233.50	-2	6,698	-0.03%
2019/09/16	1	229.00	0	0.00	231.50	1	6,647	0.02%
2019/09/11	0.1	231.00	0	0.00	230.00	0.1	6,911	0.00%
2019/09/10	8	230.69	1	229.50	228.50	7	6,957	0.10%
2019/09/09	7	234.00	6	232.92	233.00	1	7,005	0.01%
2019/09/06	8	238.38	3	238.00	237.00	5	6,985	0.07%
2019/09/05	11	239.14	20	237.33	238.00	-9	6,921	-0.13%
2019/09/04	5.1	235.29	3	234.00	234.50	2.1	6,792	0.03%
2019/09/03	4	235.25	4	234.25	235.50	0	6,765	0.00%
2019/09/02	40	234.46	25	234.64	236.00	15	6,703	0.22%
2019/08/30	7	226.29	35	223.16	227.00	-28	6,498	-0.43%
2019/08/29	0	0.00	1	205.00	206.50	-1	6,338	-0.02%
2019/08/28	1	204.00	1	204.50	204.50	0	6,369	0.00%
2019/08/27	3.1	207.90	3	212.00	203.00	0.1	6,348	0.00%
2019/08/26	23	211.67	2	211.75	209.00	21	6,334	0.33%
2019/08/23	6	258.58	2	260.00	258.00	4	6,231	0.06%
2019/08/22	12	254.92	1	256.50	253.00	11	6,180	0.18%
2019/08/21	7	262.14	0	0.00	257.50	7	6,140	0.11%
2019/08/20	1	266.50	1	267.50	265.50	0	6,076	0.00%
2019/08/19	3	263.00	19	265.21	264.50	-16	6,067	-0.26%
2019/08/16	3	264.83	0	0.00	263.50	3	6,169	0.05%
2019/08/15	1	263.50	1	263.50	264.50	0	6,197	0.00%
2019/08/14	2	269.50	7	271.43	268.50	-5	6,242	-0.08%
2019/08/13	0	0.00	4	267.00	266.50	-4	6,223	-0.06%
2019/08/12	33	263.29	12	265.04	268.50	21	6,311	0.33%
2019/08/08	1	255.00	11	256.59	257.00	-10	6,341	-0.16%
2019/08/07	12	253.92	1	256.50	250.50	11	6,380	0.17%
2019/08/06	9	253.56	7	254.29	258.50	2	6,530	0.03%
2019/08/05	4	264.25	18	264.61	260.00	-14	6,653	-0.21%
2019/08/02	19	259.47	10	259.20	257.50	9	6,659	0.14%
2019/08/01	2	265.75	2	268.25	266.00	0	6,678	0.00%
2019/07/31	18	262.94	17	261.91	266.00	1	6,735	0.01%
2019/07/30	2	263.75	2	265.50	264.50	0	6,751	0.00%
2019/07/29	1	257.00	1	259.50	258.50	0	6,693	0.00%
2019/07/26	1	258.50	10	257.80	259.50	-9	6,791	-0.13%
2019/07/25	0	0.00	16	257.25	258.00	-16	6,811	-0.23%
2019/07/24	9	255.78	0	0.00	255.50	9	6,857	0.13%
2019/07/23	19	256.63	10	255.95	255.00	9	7,072	0.13%
2019/07/22	14	252.64	0	0.00	253.00	14	7,114	0.20%
2019/07/19	1	258.00	4	259.75	257.50	-3	7,278	-0.04%
2019/07/18	13	261.77	0	0.00	259.00	13	7,308	0.18%
2019/07/17	3	266.83	0	0.00	267.00	3	7,339	0.04%
2019/07/16	0	0.00	5	270.50	269.50	-5	7,398	-0.07%
2019/07/15	3	265.67	2	270.25	267.50	1	7,462	0.01%
2019/07/11	1	273.00	2	272.25	271.50	-1	7,939	-0.01%
2019/07/10	2	266.75	2	269.00	269.00	0	7,981	0.00%
2019/07/09	5	266.30	3	266.50	264.00	2	7,998	0.03%
2019/07/08	4	276.00	1	275.00	275.00	3	7,963	0.04%
2019/07/05	4.6	278.91	9	277.67	278.00	-4.4	8,066	-0.05%
2019/07/04	5	277.70	14	277.71	277.00	-9	8,069	-0.11%
2019/07/03	4	270.88	9	271.44	270.00	-5	8,107	-0.06%
2019/07/02	14.8	273.44	12	273.04	271.50	2.8	8,194	0.03%
2019/07/01	17	271.00	19	270.89	272.50	-2	8,287	-0.02%
2019/06/28	7	265.07	1	264.50	264.00	6	8,235	0.07%
2019/06/27	2	269.00	4	270.00	267.50	-2	8,232	-0.02%
2019/06/26	4	265.00	2	264.50	266.00	2	8,216	0.02%
2019/06/25	7	268.43	1	263.50	263.50	6	8,208	0.07%
2019/06/24	0	0.00	4	266.50	271.00	-4	8,203	-0.05%
2019/06/21	5	268.00	0	0.00	267.50	5	8,223	0.06%
2019/06/20	10	271.10	29	271.91	270.00	-19	8,264	-0.23%
2019/06/19	4	263.00	10	262.85	264.00	-6	8,166	-0.07%
2019/06/18	4	261.13	6	259.33	258.00	-2	8,118	-0.02%
2019/06/17	8	254.81	14	255.79	261.00	-6	8,121	-0.07%
2019/06/14	6	250.58	8	251.63	251.00	-2	8,100	-0.02%
2019/06/13	7	247.43	10	247.10	247.00	-3	8,139	-0.04%
2019/06/12	23	250.78	0	0.00	249.00	23	8,412	0.27%
2019/06/11	0	0.00	2	251.50	251.50	-2	8,450	-0.02%
2019/06/10	4.1	250.04	4	249.25	251.00	0.1	8,413	0.00%
2019/06/06	9	248.61	3	248.83	245.00	6	8,470	0.07%
2019/06/05	19	260.89	20	266.35	256.00	-1	8,406	-0.01%
2019/06/04	9	263.94	4	264.00	263.50	5	8,298	0.06%
2019/06/03	2	260.00	4	261.38	262.00	-2	8,309	-0.02%
2019/05/31	3	255.50	23	257.41	261.00	-20	8,295	-0.24%
2019/05/30	16	253.44	1	253.00	251.00	15	8,268	0.18%
2019/05/29	2	253.50	4.1	253.07	255.00	-2.1	8,300	-0.03%
2019/05/28	0	0.00	1.1	246.09	245.50	-1.1	8,516	-0.01%
2019/05/27	0.2	246.00	0	0.00	245.00	0.2	8,683	0.00%
2019/05/24	2	243.50	2	246.00	242.00	0	8,740	0.00%
2019/05/23	23	245.15	21	244.55	244.50	2	8,862	0.02%
2019/05/22	1.2	256.17	24	260.00	253.50	-22.8	8,826	-0.26%
2019/05/21	6	249.83	1	248.50	258.00	5	8,950	0.06%
2019/05/20	26	250.63	4	255.00	251.50	22	8,962	0.25%
2019/05/17	23	250.83	16	249.91	249.50	7	9,055	0.08%
2019/05/16	15	254.87	15	258.80	249.00	0	9,151	0.00%
2019/05/15	20	260.25	3	262.00	259.00	17	9,247	0.18%
2019/05/14	4	255.38	2	254.75	258.00	2	9,619	0.02%
2019/05/13	11	265.41	31	273.08	259.50	-20	9,767	-0.20%
2019/05/10	9.1	282.94	15	286.00	280.50	-6	9,627	-0.06%
2019/05/09	5	288.40	20	290.30	286.00	-15	9,500	-0.16%
2019/05/08	21	289.07	2	291.75	294.50	19	9,514	0.20%
2019/05/07	18	295.75	3	296.50	293.00	15	9,594	0.16%
2019/05/06	14	292.96	13.2	293.83	293.50	0.8	9,807	0.01%
2019/05/03	9	299.89	1	300.00	300.00	8	9,747	0.08%
2019/05/02	2	303.00	1	303.50	303.50	1	9,674	0.01%
2019/04/30	2	303.25	0	0.00	304.50	2	9,690	0.02%
2019/04/29	9	309.78	7	307.93	300.50	2	9,725	0.02%
2019/04/26	3	318.33	0	0.00	319.00	3	9,583	0.03%
2019/04/25	13	307.65	11	310.41	321.50	2	9,624	0.02%
2019/04/24	7	319.50	4	322.25	319.50	3	9,552	0.03%
2019/04/23	8	322.06	9	321.72	321.50	-1	9,640	-0.01%
2019/04/22	27	332.94	23	327.93	327.50	4	9,626	0.04%
2019/04/19	15	331.97	9	330.83	333.50	6	9,748	0.06%
2019/04/18	40	343.45	17	338.06	331.00	23	9,862	0.23%
2019/04/17	29	340.62	49	343.12	345.00	-20	9,990	-0.20%
2019/04/16	12	333.42	4	333.00	332.50	8	9,759	0.08%
2019/04/15	5	329.50	17	329.00	330.50	-12	9,814	-0.12%
2019/04/12	16	327.34	3	326.17	326.00	13	10,131	0.13%
2019/04/11	9	333.89	6	329.58	329.00	3	10,283	0.03%
2019/04/10	4	327.88	5	328.00	329.00	-1	10,265	-0.01%
2019/04/09	7	329.57	2	330.00	330.00	5	10,321	0.05%
2019/04/08	5	331.80	2	335.50	324.50	3	10,433	0.03%
2019/04/03	8	330.13	10	328.95	330.00	-2	10,555	-0.02%
2019/04/02	1	322.00	12	320.17	320.00	-11	10,591	-0.10%
2019/04/01	2	321.00	0	0.00	321.00	2	10,685	0.02%
2019/03/29	2	325.00	0	0.00	323.00	2	10,728	0.02%
2019/03/28	13	323.38	1.2	322.25	322.00	11.8	10,981	0.11%
2019/03/27	1	321.50	5	324.20	324.00	-4	11,222	-0.04%
2019/03/26	3	321.83	2	321.50	323.00	1	11,369	0.01%
2019/03/25	2	321.25	12	320.79	318.00	-10	11,539	-0.09%
2019/03/22	13	335.85	1	334.00	331.00	12	11,684	0.10%
2019/03/21	1	334.00	0	0.00	334.50	1	11,979	0.01%
2019/03/20	1	336.00	3	334.67	334.50	-2	12,400	-0.02%
2019/03/19	4	335.75	0	0.00	333.50	4	12,527	0.03%
2019/03/18	11	346.00	6	349.17	341.00	5	12,700	0.04%
2019/03/15	12	349.71	40	350.34	345.50	-28	12,962	-0.22%
2019/03/14	1	335.00	1	341.00	339.00	0	12,989	0.00%
2019/03/13	4	335.63	0	0.00	338.00	4	13,305	0.03%
2019/03/12	1	336.50	4	341.75	332.00	-3	13,549	-0.02%
2019/03/08	2.1	331.52	1	330.00	336.50	1.1	14,058	0.01%
2019/03/07	15	340.53	5	330.60	336.00	10	14,258	0.07%
2019/03/06	10	338.75	21	344.38	339.50	-11	14,670	-0.07%
2019/03/05	10	342.30	1	341.50	340.00	9	15,102	0.06%
2019/03/04	4	346.63	4	344.63	349.50	0	15,341	0.00%
2019/02/27	10	352.45	3	346.00	346.00	7	15,421	0.05%
2019/02/26	0	0.00	2	380.25	372.00	-2	15,363	-0.01%
2019/02/25	3	381.00	4	378.00	375.00	-1	15,588	-0.01%
2019/02/22	12	378.75	2	381.25	375.50	10	15,898	0.06%
2019/02/21	8	375.00	14	379.79	381.00	-6	15,977	-0.04%
2019/02/20	13.2	375.59	15	377.00	373.00	-1.9	16,022	-0.01%
2019/02/19	1	368.00	1	371.50	368.00	0	16,155	0.00%
2019/02/18	8	368.94	3	370.50	371.50	5	16,227	0.03%
2019/02/15	5	365.20	3	363.50	360.00	2	16,313	0.01%
2019/02/14	24	376.25	5	378.10	375.50	19	16,411	0.12%
2019/02/13	8	378.63	6.2	371.85	382.50	1.8	16,498	0.01%
2019/02/12	8	347.69	9	345.83	352.00	-1	16,465	-0.01%
2019/02/11	2	324.50	4	327.38	328.00	-2	16,537	-0.01%
2019/01/30	2	321.50	1	324.00	321.50	1	17,013	0.01%
2019/01/29	5.2	321.25	0	0.00	321.00	5.2	17,472	0.03%
2019/01/28	5	332.60	4	331.25	328.00	1	17,718	0.01%
2019/01/25	3	325.67	13	324.08	328.50	-10	18,290	-0.05%
2019/01/24	2	317.50	0	0.00	315.00	2	18,538	0.01%
2019/01/23	0	0.00	2	315.00	316.50	-2	19,031	-0.01%
2019/01/22	2	317.00	1	318.50	316.50	1	19,435	0.01%
2019/01/21	3	323.33	4	324.38	320.00	-1	19,803	-0.01%
2019/01/17	8	321.88	8	319.31	313.50	0	20,494	0.00%
2019/01/16	10	316.90	15	317.70	317.50	-5	20,815	-0.02%
2019/01/15	5	314.00	7	312.00	314.00	-2	21,044	-0.01%
2019/01/14	2	303.50	2	306.00	307.00	0	21,175	0.00%
2019/01/11	19	308.45	19	310.13	306.00	0	21,492	0.00%
2019/01/10	13	306.50	11	307.68	304.50	2	21,530	0.01%
2019/01/09	15	305.97	18	310.56	303.50	-3	21,682	-0.01%
2019/01/08	5	294.80	16	295.59	294.00	-11	21,582	-0.05%
2019/01/07	17	297.97	6	299.00	296.50	11	21,821	0.05%
2019/01/04	26	290.83	29	290.97	289.50	-3	22,086	-0.01%
2019/01/03	18	310.25	20	307.40	303.00	-2	22,148	-0.01%
2019/01/02	3	316.00	3	321.17	314.00	0	22,326	0.00%
2018/12/28	9	320.56	5	324.40	319.00	4	22,743	0.02%
2018/12/27	12	324.04	20	326.88	321.00	-8	23,057	-0.03%
2018/12/26	20	325.70	14	324.21	314.00	6	23,010	0.03%
2018/12/25	10	322.20	9	320.83	328.50	1	22,973	0.00%
2018/12/24	8	320.81	9	324.78	331.00	-1	23,045	0.00%
2018/12/22	10	323.30	7	324.64	322.50	3	23,071	0.01%
2018/12/21	11	313.36	18	315.72	328.00	-7	23,401	-0.03%
2018/12/20	11	314.77	8	315.94	314.00	3	23,379	0.01%
2018/12/19	6	325.33	7	325.14	320.00	-1	23,332	0.00%
2018/12/18	3	315.50	3	315.83	320.00	0	23,364	0.00%
2018/12/17	13	316.12	12	321.83	321.50	1	23,451	0.00%
2018/12/14	3	308.00	7	310.14	320.00	-4	23,654	-0.02%
2018/12/13	14	322.64	8	313.06	314.50	6	23,631	0.03%
2018/12/12	4	340.00	18	340.97	338.50	-14	23,390	-0.06%
2018/12/11	15	326.47	15	328.80	332.00	0	23,313	0.00%
2018/12/10	11	338.36	0	0.00	323.50	11	23,451	0.05%
2018/12/07	11	353.14	12	355.33	356.50	-1	23,309	0.00%
2018/12/06	21	370.95	17	358.71	349.50	4	23,214	0.02%
2018/12/05	16	386.41	26	387.12	388.00	-10	23,066	-0.04%
2018/12/04	5	410.60	8	408.69	401.50	-3	23,116	-0.01%
2018/12/03	2	403.50	4	401.63	407.00	-2	23,138	-0.01%
2018/11/30	1	363.00	5	365.90	370.00	-4	23,150	-0.02%
2018/11/29	15	368.10	11	370.77	359.50	4	23,039	0.02%
2018/11/28	31	352.87	25	349.42	357.50	6	22,901	0.03%
2018/11/27	11	333.95	30	331.98	340.00	-19	22,647	-0.08%
2018/11/26	19	321.45	25	324.38	327.00	-6	22,440	-0.03%
2018/11/23	41	327.15	19	321.63	319.00	22	22,378	0.10%
2018/11/22	41	338.60	42	343.45	332.00	-1	22,313	0.00%
2018/11/21	6	331.42	32	325.83	340.00	-26	22,117	-0.12%
2018/11/20	18	318.11	20	320.23	321.00	-2	21,995	-0.01%
2018/11/19	4	314.88	3	314.50	317.50	1	21,950	0.00%
2018/11/16	23	316.28	24	319.75	310.00	-1	21,979	0.00%
2018/11/15	17	305.82	18	307.44	312.00	-1	21,801	0.00%
2018/11/14	22	312.18	5	312.20	306.00	17	21,837	0.08%
2018/11/13	13	298.23	24	298.69	311.00	-11	21,884	-0.05%
2018/11/12	29	309.34	8	307.38	310.00	21	21,928	0.10%
2018/11/09	14	322.25	16	323.94	329.00	-2	21,966	-0.01%
2018/11/08	37	338.16	31	338.66	324.00	6	21,832	0.03%
2018/11/07	31	313.11	36	316.03	331.00	-5	21,787	-0.02%
2018/11/06	47	320.36	41	330.40	308.00	6	21,693	0.03%
2018/11/05	16	337.69	6	340.83	340.00	10	21,585	0.05%
2018/11/02	47	364.50	24	364.08	345.50	23	21,659	0.11%
2018/11/01	29.2	334.35	31	335.53	347.00	-1.8	21,253	-0.01%
2018/10/31	27	313.35	24	317.23	315.50	3	20,947	0.01%
2018/10/30	30	307.17	31	305.31	298.00	-1	20,601	0.00%
2018/10/29	18	322.97	10	324.75	320.00	8	20,523	0.04%
2018/10/26	11	321.18	10	320.90	324.00	1	20,366	0.00%
2018/10/25	4	326.37	6	320.58	315.50	-2	20,022	-0.01%
2018/10/24	14	362.68	11	362.36	349.00	3	19,958	0.02%
2018/10/23	5	379.50	2	380.25	366.00	3	19,663	0.02%
2018/10/22	8	382.94	9	387.94	390.00	-1	19,377	-0.01%
2018/10/19	20	397.15	15	399.77	394.00	5	19,227	0.03%
2018/10/18	22	422.91	18	424.31	421.50	4	18,942	0.02%
2018/10/17	16	428.91	18	440.67	418.00	-2	18,861	-0.01%
2018/10/16	9	419.22	9.1	421.38	419.00	-0.1	18,685	0.00%
2018/10/15	15	417.70	8	418.00	410.00	7	18,626	0.04%
2018/10/12	10	400.45	15	410.27	415.00	-5	18,516	-0.03%
2018/10/11	16	391.81	11	394.18	388.00	5	18,424	0.03%
2018/10/09	6	418.33	6	419.58	423.50	0	18,235	0.00%
2018/10/08	5.1	400.01	13	390.38	404.00	-8	17,981	-0.04%
2018/10/05	9	424.39	6	415.92	403.00	3	17,564	0.02%
2018/10/04	4	455.00	4	456.88	446.00	0	17,277	0.00%
2018/10/03	5	456.60	8	456.94	451.00	-3	17,402	-0.02%
2018/10/02	5	465.70	1.1	475.27	458.00	3.9	17,240	0.02%
2018/10/01	1	456.50	2	465.50	470.00	-1	17,144	-0.01%
2018/09/28	24	465.48	22	459.36	459.00	2	17,136	0.01%
2018/09/27	11	480.55	6	473.92	466.00	5	16,819	0.03%
2018/09/26	12	499.08	3	504.67	490.00	9	16,641	0.05%
2018/09/25	8	508.88	6	519.17	506.00	2	16,651	0.01%
2018/09/21	6	505.67	10	503.55	514.00	-4	16,571	-0.02%
2018/09/20	9	478.56	9	484.22	490.00	0	16,382	0.00%
2018/09/19	7.1	486.31	10	492.15	479.00	-3	15,986	-0.02%
2018/09/18	7	510.71	4	508.50	501.00	3	15,768	0.02%
2018/09/17	6	527.67	14	532.00	533.00	-8	15,646	-0.05%
2018/09/14	27	524.74	22	519.59	534.00	5	15,608	0.03%
2018/09/13	1	509.00	3.2	531.76	508.00	-2.2	15,358	-0.01%
2018/09/12	4	528.50	2	526.50	528.00	2	15,240	0.01%
2018/09/11	1	546.00	8	555.25	546.00	-7	15,244	-0.05%
2018/09/10	4	539.75	3	532.67	532.00	1	15,046	0.01%
2018/09/07	16	564.81	5	583.80	545.00	11	14,799	0.07%
2018/09/06	15	605.00	8	608.38	595.00	7	14,466	0.05%
2018/09/05	5	618.40	3	638.00	611.00	2	14,238	0.01%
2018/09/04	7	607.89	11	616.45	630.00	-4	14,222	-0.03%
2018/09/03	12	649.50	7	650.29	629.00	5	13,956	0.04%
2018/08/31	11	697.45	2	701.00	698.00	9	13,827	0.07%
2018/08/30	3.1	700.81	5	698.58	696.00	-1.9	13,859	-0.01%
2018/08/29	2	694.50	12	694.92	705.00	-10	13,851	-0.07%
2018/08/28	13	682.77	1	694.00	675.00	12	13,739	0.09%
2018/08/27	2	672.00	13	682.85	695.00	-11	13,582	-0.08%
2018/08/24	3	641.33	3	641.00	643.00	0	13,402	0.00%
2018/08/23	6	633.17	9	628.67	628.00	-3	13,317	-0.02%
2018/08/22	13	659.23	3	665.00	650.00	10	13,214	0.08%
2018/08/21	8.5	667.94	11	666.91	673.00	-2.5	13,070	-0.02%
2018/08/20	3	650.00	8	648.88	662.00	-5	12,901	-0.04%
2018/08/17	17	666.59	17	666.47	630.00	0	12,641	0.00%
2018/08/16	9	655.33	34	644.12	663.00	-25	12,302	-0.20%
2018/08/15	15	616.93	6	617.83	610.00	9	12,018	0.07%
2018/08/14	8.5	623.12	8	612.25	637.00	0.5	11,792	0.00%
2018/08/13	17	614.71	10	607.20	597.00	7	11,467	0.06%
2018/08/10	19	678.05	6.2	671.97	651.00	12.8	11,084	0.12%
2018/08/09	11	719.18	9	729.33	720.00	2	10,698	0.02%
2018/08/08	29	765.59	27	780.89	742.00	2	10,347	0.02%
2018/08/07	15	766.53	11	741.09	788.00	4	10,030	0.04%
2018/08/06	10	730.80	7	743.71	724.00	3	10,095	0.03%
2018/08/03	20	728.25	19	728.47	730.00	1	10,156	0.01%
2018/08/02	12	722.17	7	736.00	716.00	5	9,950	0.05%
2018/08/01	5	781.21	8	795.13	795.00	-3	9,883	-0.03%
2018/07/31	15	792.73	10	787.20	781.00	5	9,829	0.05%
2018/07/30	6.1	853.77	8	854.63	840.00	-1.9	9,636	-0.02%
2018/07/27	6.5	931.62	9	917.44	933.00	-2.5	9,581	-0.03%
2018/07/26	12	924.25	6	928.33	915.00	6	9,643	0.06%
2018/07/25	6	919.17	6	904.67	925.00	0	9,619	0.00%
2018/07/24	6	875.33	9	864.44	893.00	-3	9,720	-0.03%
2018/07/23	7.3	820.71	8	832.25	843.00	-0.7	9,844	-0.01%
2018/07/20	12	839.75	6	854.83	812.00	6	9,892	0.06%
2018/07/19	9	883.78	10	879.50	892.00	-1	9,848	-0.01%
2018/07/18	6	859.33	10	923.70	860.00	-4	9,781	-0.04%
2018/07/17	13	925.92	12	920.92	904.00	1	9,682	0.01%
2018/07/16	9	980.00	9.5	984.00	962.00	-0.5	9,580	-0.01%
2018/07/13	10.1	1001.39	9	1019.44	998.00	1.1	9,632	0.01%
2018/07/12	7	1005.00	6.5	993.69	1005.00	0.5	9,608	0.01%
2018/07/11	11	979.73	2	997.00	965.00	9	9,508	0.09%
2018/07/10	3	1031.67	2	1042.50	1045.00	1	9,173	0.01%
2018/07/09	6	1041.66	3	1033.33	1020.00	3	9,168	0.03%
2018/07/06	2	1117.50	7	1146.43	1175.00	-5	9,120	-0.05%
2018/07/05	3	1113.33	0	0.00	1115.00	3	9,021	0.03%
2018/07/04	2	1187.50	3	1185.00	1180.00	-1	8,974	-0.01%
2018/07/03	11.1	1210.50	6.2	1270.65	1165.00	4.9	8,943	0.05%
2018/07/02	8.2	1195.46	19	1174.76	1230.00	-10.9	8,742	-0.12%
2018/06/29	8.3	1117.01	10	1090.00	1125.00	-1.7	8,658	-0.02%
2018/06/28	8	1046.25	4	1033.75	1055.00	4	8,572	0.05%
2018/06/27	11	1042.73	12	1065.00	1020.00	-1	8,554	-0.01%
2018/06/26	9	993.66	7	969.29	1035.00	2	8,482	0.02%
2018/06/25	5	949.00	9	966.56	949.00	-4	8,446	-0.05%
2018/06/22	7.1	948.48	0	0.00	942.00	7.1	8,464	0.08%
2018/06/21	11	990.91	11	1015.91	987.00	0	8,456	0.00%
2018/06/20	10.5	989.33	12	1000.83	1010.00	-1.5	8,485	-0.02%
2018/06/19	5.1	1065.39	1	1115.00	1035.00	4.1	8,404	0.05%
2018/06/15	9	1118.89	5	1090.00	1135.00	4	8,410	0.05%
2018/06/14	7.5	1090.67	9	1142.78	1080.00	-1.5	8,400	-0.02%
2018/06/13	7.5	1110.67	4	1127.50	1130.00	3.5	8,377	0.04%
2018/06/12	12	1150.00	5.1	1178.24	1135.00	6.9	8,374	0.08%
2018/06/11	5.1	1221.77	6	1224.17	1210.00	-0.9	8,254	-0.01%
2018/06/08	6	1205.00	13	1223.85	1180.00	-7	8,214	-0.09%
2018/06/07	17	1196.76	12.1	1165.25	1230.00	4.9	8,254	0.06%
2018/06/06	8	1116.88	8	1069.38	1125.00	0	8,199	0.00%
2018/06/05	10	1042.50	9	1035.00	1025.00	1	8,160	0.01%
2018/06/04	9	1037.78	10	1036.00	1070.00	-1	8,132	-0.01%
2018/06/01	9	955.66	16	966.88	982.00	-7	8,189	-0.09%
2018/05/31	12	957.92	14	1057.86	951.00	-2	8,259	-0.02%
2018/05/30	7.1	1034.93	7	1026.43	1035.00	0.1	8,238	0.00%
2018/05/29	6	1079.17	6.7	1069.47	1090.00	-0.7	8,203	-0.01%
2018/05/28	14	1065.00	13.6	1029.63	1065.00	0.4	8,265	0.00%
2018/05/25	9.5	965.00	3	950.00	969.00	6.5	8,376	0.08%
2018/05/24	4.2	910.61	3	916.67	913.00	1.2	8,482	0.01%
2018/05/23	5.5	927.36	6	1040.83	883.00	-0.5	8,545	-0.01%
2018/05/21	4	970.00	10	919.40	974.00	-6	8,574	-0.07%
2018/05/18	7.5	884.40	8	893.63	886.00	-0.5	8,598	-0.01%
2018/05/17	3.2	844.00	1	834.00	844.00	2.2	8,572	0.03%
2018/05/16	6	929.83	0	0.00	926.00	6	8,565	0.07%
2018/05/15	12	997.50	5	990.60	1000.00	7	8,607	0.08%
2018/05/14	1	913.00	13	912.54	913.00	-12	8,578	-0.14%
2018/05/11	21	841.10	13	845.08	830.00	8	8,639	0.09%
2018/05/10	14	819.29	11	802.09	845.00	3	8,382	0.04%
2018/05/09	7.5	752.87	10	750.00	769.00	-2.5	8,193	-0.03%
2018/05/08	4.5	717.78	1	718.00	718.00	3.5	8,066	0.04%
2018/05/07	0	0.00	8.7	704.35	741.00	-8.7	7,911	-0.11%
2018/05/04	8	672.63	7	663.00	674.00	1	7,867	0.01%
2018/05/03	6	650.83	5	658.80	653.00	1	7,785	0.01%
2018/05/02	7	652.57	11	641.45	655.00	-4	7,734	-0.05%
2018/04/30	8	629.00	11	628.55	627.00	-3	7,707	-0.04%
2018/04/26	10	595.60	12	599.75	593.00	-2	7,738	-0.03%
2018/04/25	10	604.70	7.2	635.19	584.00	2.8	7,584	0.04%
2018/04/24	11	655.91	11	657.36	639.00	0	7,374	0.00%
2018/04/23	12	680.75	8	646.38	684.00	4	7,193	0.06%
2018/04/20	7	624.57	8.9	646.26	622.00	-1.9	7,192	-0.03%
2018/04/19	11	656.90	25	664.08	650.00	-14	7,135	-0.20%
2018/04/18	23.5	662.64	12	614.33	664.00	11.5	6,969	0.16%
2018/04/17	13.2	606.42	6	634.00	604.00	7.2	6,938	0.10%
2018/04/16	11.5	608.43	17	581.18	616.00	-5.5	6,791	-0.08%
2018/04/13	9	560.00	5	562.00	560.00	4	6,736	0.06%
2018/04/12	6	550.00	6	547.17	552.00	0	6,707	0.00%
2018/04/11	6	543.00	8	558.00	544.00	-2	6,723	-0.03%
2018/04/10	8	543.00	13	542.46	545.00	-5	6,796	-0.07%
2018/04/09	11	530.00	10	513.80	532.00	1	6,716	0.01%
2018/04/03	10	510.10	10	498.70	511.00	0	6,666	0.00%
2018/04/02	11	503.27	14	532.29	503.00	-3	6,673	-0.04%
2018/03/31	14	521.36	4	539.00	522.00	10	6,625	0.15%
2018/03/30	4	518.00	9	539.44	522.00	-5	6,663	-0.08%
2018/03/29	7	515.00	3.1	508.14	520.00	3.9	6,608	0.06%
2018/03/28	6	494.83	8	498.63	495.00	-2	6,563	-0.03%
2018/03/27	7	499.86	5	489.10	503.00	2	6,542	0.03%
2018/03/26	7	477.93	3	495.00	475.00	4	6,466	0.06%
2018/03/23	0	0.00	1	502.00	484.00	-1	6,424	-0.02%
2018/03/22	5	504.00	5	502.00	507.00	0	6,438	0.00%
2018/03/21	4	485.00	3	472.33	488.00	1	6,366	0.02%
2018/03/20	3	454.00	3	450.17	467.00	0	6,256	0.00%
2018/03/19	3	436.83	1	423.50	441.00	2	6,150	0.03%
2018/03/16	1	421.00	12	421.04	425.00	-11	6,091	-0.18%
2018/03/15	7	416.00	2	408.00	417.50	5	6,030	0.08%
2018/03/14	7	414.21	4	417.13	405.50	3	6,045	0.05%
2018/03/13	3	416.00	2	412.50	419.00	1	6,009	0.02%
2018/03/12	13	412.65	13	415.23	410.00	0	5,998	0.00%
2018/03/09	3	404.83	4	405.63	405.50	-1	5,986	-0.02%
2018/03/08	4	399.88	3.2	402.25	400.50	0.8	5,903	0.01%
2018/03/07	2	392.00	2	385.00	393.50	0	5,856	0.00%
2018/03/06	2	383.00	2	382.00	383.50	0	5,819	0.00%
2018/03/05	2.5	378.58	6	379.83	377.00	-3.5	6,084	-0.06%
2018/03/02	2.5	357.99	4	347.13	365.50	-1.5	6,006	-0.03%
2018/03/01	3	346.00	2	333.50	346.00	1	5,882	0.02%
2018/02/27	10	330.20	8	328.88	330.50	2	5,833	0.03%
2018/02/26	5	323.50	5	328.50	325.00	0	5,824	0.00%
2018/02/23	4	345.00	3	346.83	325.00	1	5,726	0.02%
2018/02/22	7	317.00	7	319.50	327.00	0	5,606	0.00%
2018/02/21	5	323.50	5	320.00	326.00	0	5,491	0.00%
2018/02/12	1	321.00	1	324.00	312.00	0	5,437	0.00%
2018/02/09	1.2	330.25	0	0.00	331.50	1.2	5,426	0.02%
2018/02/08	1	362.00	1	365.50	348.00	0	5,406	0.00%
2018/02/07	0	0.00	1	374.00	357.50	-1	5,364	-0.02%
2018/02/05	2	386.00	0	0.00	385.00	2	5,207	0.04%
2018/02/02	2	398.00	1	402.00	400.00	1	5,176	0.02%
2018/02/01	1	385.00	2	390.00	386.00	-1	5,070	-0.02%
2018/01/31	5	384.20	11	377.77	387.00	-6	5,049	-0.12%
2018/01/30	4	369.00	0	0.00	373.00	4	5,001	0.08%
2018/01/29	3.5	381.50	0	0.00	382.50	3.5	4,960	0.07%
2018/01/26	0.5	373.00	2	399.00	373.00	-1.5	4,892	-0.03%
2018/01/25	2	394.50	11	401.59	395.50	-9	4,805	-0.19%
2018/01/24	9	397.06	5	399.00	397.00	4	4,794	0.08%
2018/01/23	7	400.79	8	415.75	395.00	-1	4,728	-0.02%
2018/01/22	10	407.05	18.1	390.26	415.00	-8.1	4,613	-0.18%
2018/01/19	10	387.50	2	368.75	389.00	8	4,490	0.18%
2018/01/18	2	363.00	3	365.00	362.00	-1	4,482	-0.02%
2018/01/17	1	349.00	0	0.00	355.00	1	4,397	0.02%
2018/01/16	5	352.30	5	356.60	360.50	0	4,332	0.00%
2018/01/15	9	360.19	9	359.28	354.00	0	4,165	0.00%
2018/01/12	7	379.33	4	388.88	375.00	3	4,073	0.07%
2018/01/11	8	386.75	6	394.00	386.50	2	4,022	0.05%
2018/01/10	4	391.93	0	0.00	379.50	4	3,929	0.10%
2018/01/09	9	400.00	15	403.20	394.00	-6	3,907	-0.15%
2018/01/08	6	397.58	4	401.25	400.00	2	3,857	0.05%
2018/01/05	3.5	401.71	2	400.75	404.00	1.5	3,856	0.04%
2018/01/04	6.5	400.31	6	402.50	398.50	0.5	3,820	0.01%
2018/01/03	2	382.75	4	374.63	389.00	-2	3,730	-0.05%
2018/01/02	4	351.00	4	352.50	354.00	0	3,684	0.00%

董事酬金排行前十大國巨連三年蟬聯冠軍UDN聯合新聞網－2024/04/15

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

第一金-桃園券商分點個股進出
第一金-桃園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

第一金-桃園 券商分點個股進出 第一金-桃園 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

第一金-桃園券商分點個股進出
第一金-桃園券商分點全部個股操作績效/獲利分析