國巨 (2327)-國泰-新莊券商分點個股進出

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－國泰-新莊券商分點個股進出

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

國泰-新莊券商分點個股進出
國泰-新莊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	2.2	633.21	1.2	629.24	630.00	1	2,808	0.04%
2024/05/14	3	636.00	0	0.00	634.00	3	2,817	0.11%
2024/05/10	1.1	636.29	0	0.00	635.00	1.1	2,809	0.04%
2024/05/09	3	650.67	0	0.00	648.00	3	2,781	0.11%
2024/05/08	11	662.73	2.1	663.05	662.00	8.9	2,748	0.32%
2024/05/07	3	650.35	2.1	653.63	658.00	0.9	2,729	0.03%
2024/05/06	1	654.00	0	0.00	659.00	1	2,689	0.04%
2024/05/03	1	648.99	2.6	669.37	655.00	-1.6	2,641	-0.06%
2024/05/02	0.1	625.00	0	629.00	625.00	0.1	2,467	0.00%
2024/04/30	0	624.00	0	630.00	625.00	0	2,463	0.00%
2024/04/29	2	629.00	2.1	628.49	631.00	-0.1	2,447	0.00%
2024/04/26	0	615.29	5.1	619.92	615.00	-5.1	2,409	-0.21%
2024/04/25	1	615.00	1	615.00	615.00	0	2,414	0.00%
2024/04/24	1	616.97	1.1	622.86	624.00	0	2,408	0.00%
2024/04/23	0	0.00	0.1	604.68	607.00	-0.1	2,442	0.00%
2024/04/22	0	0.00	2.1	598.79	599.00	-2.1	2,430	-0.09%
2024/04/19	2.1	587.05	0	0.00	588.00	2.1	2,393	0.09%
2024/04/18	0.1	590.09	0	592.00	593.00	0.1	2,348	0.00%
2024/04/17	1.2	591.08	0.3	591.00	593.00	0.9	2,342	0.04%
2024/04/16	0.5	584.24	1.1	589.76	585.00	-0.5	2,348	-0.02%
2024/04/15	1	605.99	4	602.00	602.00	-3	2,322	-0.13%
2024/04/12	1	622.00	1	618.96	618.00	0	2,286	0.00%
2024/04/11	0.3	611.95	0	610.00	609.00	0.3	2,256	0.01%
2024/04/10	1.1	621.71	1	620.00	621.00	0.1	2,230	0.00%
2024/04/09	2.2	615.64	0.1	616.99	615.00	2.1	2,228	0.09%
2024/04/08	1.3	617.00	0	621.50	617.00	1.3	2,225	0.06%
2024/04/03	1	616.00	0.1	615.00	614.00	0.9	2,189	0.04%
2024/04/02	2.2	616.47	1	616.00	616.00	1.2	2,171	0.06%
2024/04/01	3	609.34	10.3	617.79	622.00	-7.3	2,135	-0.34%
2024/03/29	1	594.00	2	594.50	591.00	-1	2,016	-0.05%
2024/03/28	0.1	591.81	0	589.00	594.00	0.1	2,012	0.01%
2024/03/27	0	577.67	0	580.00	581.00	0	2,001	0.00%
2024/03/26	0.3	576.82	0	0.00	577.00	0.3	2,007	0.01%
2024/03/25	0.7	582.15	0	0.00	582.00	0.7	1,987	0.03%
2024/03/22	0	584.00	2.6	585.02	588.00	-2.6	1,970	-0.13%
2024/03/21	1	575.00	1.1	583.93	585.00	-0.1	1,958	0.00%
2024/03/20	0	0.00	0.1	579.85	579.00	-0.1	1,938	-0.01%
2024/03/19	0	0.00	0	581.00	578.00	0	2,018	0.00%
2024/03/18	0.2	584.00	0	0.00	586.00	0.2	2,040	0.01%
2024/03/15	0	579.33	0.3	578.41	583.00	-0.2	2,079	-0.01%
2024/03/14	0	580.00	0.2	578.00	584.00	-0.2	2,123	-0.01%
2024/03/13	1	579.11	6	581.99	583.00	-5	2,121	-0.24%
2024/03/12	4	572.75	3.2	573.55	578.00	0.8	2,092	0.04%
2024/03/11	2.4	563.92	0	0.00	566.00	2.4	2,078	0.12%
2024/03/08	0.2	564.01	0	0.00	565.00	0.2	2,087	0.01%
2024/03/07	1.3	559.82	3	555.33	556.00	-1.7	2,034	-0.08%
2024/03/06	1.5	557.00	2.1	553.63	556.00	-0.6	2,040	-0.03%
2024/03/05	1	553.00	0	0.00	549.00	1	2,074	0.05%
2024/03/04	2.2	559.12	0	0.00	556.00	2.2	2,094	0.10%
2024/03/01	3	570.32	4.2	572.09	563.00	-1.2	2,148	-0.06%
2024/02/29	4	554.50	2.1	554.47	558.00	1.9	2,085	0.09%
2024/02/27	1	539.04	1.1	545.45	539.00	-0.1	2,137	0.00%
2024/02/23	0.2	546.52	0.1	545.00	541.00	0.1	2,119	0.00%
2024/02/22	0	0.00	0.1	556.00	552.00	-0.1	2,101	0.00%
2024/02/21	1	558.00	0	554.00	556.00	1	2,096	0.05%
2024/02/20	0	0.00	0.2	553.00	554.00	-0.2	2,090	-0.01%
2024/02/19	0	0.00	0.1	550.00	551.00	-0.1	2,097	0.00%
2024/02/16	0.2	543.91	0.1	545.00	543.00	0.1	2,094	0.00%
2024/02/15	5	548.01	1	563.00	551.00	4	2,067	0.19%
2024/02/05	0	550.00	0	550.00	550.00	0	2,061	0.00%
2024/02/02	0.1	554.92	0	556.00	555.00	0	2,047	0.00%
2024/02/01	0.1	552.84	0	0.00	552.00	0.1	2,039	0.01%
2024/01/31	1.1	551.67	0	0.00	552.00	1.1	2,025	0.05%
2024/01/30	0	552.00	0.1	555.00	550.00	0	2,035	0.00%
2024/01/26	0	555.00	0	0.00	552.00	0	2,033	0.00%
2024/01/25	1	556.00	1	554.00	556.00	0	2,054	0.00%
2024/01/24	0	556.00	0	0.00	553.00	0	2,098	0.00%
2024/01/23	1.1	559.95	0	0.00	560.00	1.1	2,114	0.05%
2024/01/22	1.1	556.27	0	0.00	556.00	1.1	2,117	0.05%
2024/01/16	2	565.50	0	0.00	564.00	2	2,054	0.10%
2024/01/15	0	575.00	1.1	568.28	576.00	-1	2,039	-0.05%
2024/01/11	1	553.07	0	0.00	554.00	1	2,046	0.05%
2024/01/10	0.1	557.10	0	0.00	555.00	0.1	2,064	0.00%
2024/01/08	0	573.00	0	580.00	572.00	0	2,080	0.00%
2024/01/05	0.1	575.92	0	577.00	572.00	0.1	2,086	0.01%
2024/01/04	0	581.25	0	580.00	577.00	0	2,125	0.00%
2024/01/03	0.1	580.90	0	583.00	578.00	0.1	2,127	0.00%
2024/01/02	0	598.14	0	0.00	587.00	0	2,110	0.00%
2023/12/29	0	595.00	0	0.00	597.00	0	2,097	0.00%
2023/12/28	0	595.83	0	0.00	597.00	0	2,110	0.00%
2023/12/27	0	600.00	0	0.00	601.00	0	2,114	0.00%
2023/12/26	0	599.13	0	0.00	600.00	0	2,124	0.00%
2023/12/25	0	0.00	4	593.50	594.00	-4	2,137	-0.19%
2023/12/22	1.1	605.20	0	603.00	596.00	1.1	2,130	0.05%
2023/12/21	0	607.33	1.1	607.00	607.00	-1	2,113	-0.05%
2023/12/20	2	614.00	0	0.00	614.00	2	2,114	0.10%
2023/12/19	2	621.46	3	616.67	616.00	-1	2,106	-0.05%
2023/12/18	2	619.50	1.1	620.18	620.00	0.9	2,095	0.04%
2023/12/15	0.2	629.99	2	630.00	633.00	-1.8	2,091	-0.09%
2023/12/14	0.1	628.00	6.3	622.42	634.00	-6.2	2,058	-0.30%
2023/12/13	1.1	603.75	0	0.00	605.00	1.1	1,990	0.05%
2023/12/12	3	620.33	1	620.00	619.00	2	1,991	0.10%
2023/12/11	0	0.00	1.1	611.94	614.00	-1.1	1,943	-0.06%
2023/12/08	0	0.00	0.5	599.20	601.00	-0.5	1,894	-0.03%
2023/12/07	0	590.00	0	0.00	595.00	0	1,905	0.00%
2023/12/06	0	594.08	0.1	591.00	595.00	-0.1	1,901	-0.01%
2023/12/04	0	0.00	1.3	596.78	599.00	-1.3	1,861	-0.07%
2023/12/01	1	600.00	0	0.00	597.00	1	1,862	0.05%
2023/11/30	2	600.00	0	597.00	601.00	2	1,869	0.11%
2023/11/29	4.1	595.22	4.1	596.00	599.00	0	1,847	0.00%
2023/11/28	0.3	591.99	0.2	584.51	594.00	0.1	1,921	0.01%
2023/11/24	5	572.60	5.7	573.24	575.00	-0.7	1,859	-0.04%
2023/11/23	0	548.00	0	547.00	545.00	0	1,763	0.00%
2023/11/22	0	0.00	0	548.00	550.00	0	1,777	0.00%
2023/11/21	1	554.00	1.1	549.54	550.00	-0.1	1,781	-0.01%
2023/11/20	0	0.00	1	542.00	543.00	-1	1,779	-0.06%
2023/11/17	1	546.00	1.6	543.27	547.00	-0.6	1,777	-0.03%
2023/11/15	1	548.06	0	0.00	548.00	1	1,768	0.06%
2023/11/14	0	547.00	0.1	545.00	546.00	-0.1	1,764	0.00%
2023/11/08	0	0.00	0.1	552.67	549.00	-0.1	1,796	-0.01%
2023/11/07	0	557.00	0.1	555.00	557.00	-0.1	1,799	0.00%
2023/11/06	0	0.00	1.2	551.69	551.00	-1.2	1,789	-0.07%
2023/11/03	0	0.00	0	547.67	549.00	0	1,785	0.00%
2023/11/02	0	0.00	0	547.00	547.00	0	1,778	0.00%
2023/11/01	2	541.00	1.2	546.45	538.00	0.8	1,760	0.05%
2023/10/31	0	530.00	0	0.00	526.00	0	1,721	0.00%
2023/10/30	0	0.00	0	537.00	539.00	0	1,730	0.00%
2023/10/27	0	532.00	1.1	530.41	534.00	-1.1	1,733	-0.06%
2023/10/26	0.1	513.00	0	511.00	510.00	0.1	1,725	0.01%
2023/10/25	0	521.00	0	525.00	521.00	0	1,743	0.00%
2023/10/24	0.1	523.00	0	0.00	525.00	0.1	1,751	0.01%
2023/10/23	0.1	532.00	0	532.00	530.00	0.1	1,790	0.01%
2023/10/20	0	530.00	0	531.00	530.00	0	1,796	0.00%
2023/10/18	0	542.00	0.3	552.09	550.00	-0.3	1,839	-0.01%
2023/10/17	0	549.00	0.4	548.65	547.00	-0.3	1,808	-0.02%
2023/10/16	0	0.00	0.2	537.00	536.00	-0.2	1,782	-0.01%
2023/10/13	0	0.00	0.5	539.75	542.00	-0.5	1,824	-0.03%
2023/10/12	0	0.00	3.8	536.02	543.00	-3.8	1,840	-0.21%
2023/10/11	0	526.00	1	527.00	527.00	-1	1,801	-0.05%
2023/10/05	0	0.00	1	526.00	530.00	-1	1,819	-0.05%
2023/10/04	0	513.00	0	0.00	521.00	0	1,828	0.00%
2023/10/03	0	523.63	0	0.00	520.00	0	1,822	0.00%
2023/10/02	2.1	534.91	1	530.00	533.00	1.1	1,829	0.06%
2023/09/26	0	0.00	1	525.00	521.00	-1	1,874	-0.05%
2023/09/20	0	515.00	0	518.13	520.00	0	1,877	0.00%
2023/09/19	0	517.75	0	519.00	520.00	0	1,880	0.00%
2023/09/18	0	523.00	1.1	526.41	525.00	-1.1	1,903	-0.06%
2023/09/15	0	513.50	1.2	518.37	522.00	-1.2	1,898	-0.06%
2023/09/13	0	505.00	0.1	506.00	506.00	-0.1	1,881	-0.01%
2023/09/12	0	0.00	4	511.04	514.00	-4	1,892	-0.21%
2023/09/11	0	0.00	0.1	505.00	500.00	-0.1	1,896	-0.01%
2023/09/08	0	501.00	0.2	501.50	502.00	-0.2	1,918	-0.01%
2023/09/07	0	501.00	10	501.00	502.00	-10	1,945	-0.51%
2023/09/06	0	0.00	0.1	502.00	505.00	-0.1	1,973	-0.01%
2023/09/05	1.3	503.60	9.6	505.92	508.00	-8.4	1,979	-0.42%
2023/09/04	4	504.48	4.2	502.82	497.50	-0.2	1,991	-0.01%
2023/09/01	6.1	504.19	11.6	504.26	499.50	-5.5	1,977	-0.28%
2023/08/31	0	484.54	1	485.98	485.00	-1	1,904	-0.05%
2023/08/28	1	477.50	5.1	476.12	478.00	-4.1	2,013	-0.20%
2023/08/25	1	468.52	0	0.00	470.00	1	2,122	0.05%
2023/08/24	0	468.00	0	471.00	471.50	0	2,210	0.00%
2023/08/23	0	0.00	3	471.00	470.50	-3	2,265	-0.13%
2023/08/22	1	460.00	2	466.25	466.00	-1	2,359	-0.04%
2023/08/21	1	461.50	1	455.50	456.50	0	2,419	0.00%
2023/08/18	1	459.01	1	460.00	461.50	0	2,467	0.00%
2023/08/17	0	0.00	0.2	444.00	457.00	-0.2	2,495	-0.01%
2023/08/16	0	452.50	1.2	448.83	448.50	-1.2	2,520	-0.05%
2023/08/14	1	460.50	0	0.00	457.00	1	2,577	0.04%
2023/08/11	0	0.00	0.1	470.00	470.00	-0.1	2,588	0.00%
2023/08/10	0	0.00	0.3	465.50	467.00	-0.3	2,590	-0.01%
2023/08/09	0.1	465.00	0	0.00	465.50	0.1	2,594	0.00%
2023/08/08	0	463.50	0	0.00	463.50	0	2,598	0.00%
2023/08/07	0.3	466.00	1	466.00	468.00	-0.7	2,609	-0.03%
2023/08/02	0	463.00	1.1	463.10	463.00	-1.1	2,653	-0.04%
2023/08/01	11	461.91	0	463.00	461.50	11	2,637	0.42%
2023/07/31	0.2	467.23	0	0.00	459.50	0.2	2,652	0.01%
2023/07/28	1	468.00	1	466.00	471.50	0	2,642	0.00%
2023/07/27	0	0.00	0	456.00	456.00	0	2,603	0.00%
2023/07/26	1.1	449.95	0	0.00	449.50	1.1	2,598	0.04%
2023/07/25	0.1	462.50	0	0.00	461.50	0.1	2,565	0.00%
2023/07/24	2.2	458.12	0	0.00	457.50	2.2	2,572	0.09%
2023/07/21	5	474.00	0	0.00	473.50	5	2,539	0.20%
2023/07/20	2	485.75	0.1	489.70	485.00	1.9	2,540	0.07%
2023/07/19	7	486.86	1	487.00	486.00	6	2,551	0.24%
2023/07/18	5	490.90	1.2	492.22	489.00	3.8	2,621	0.14%
2023/07/17	1	501.93	2	501.00	503.00	-1	2,606	-0.04%
2023/07/13	0	490.50	0.1	497.50	491.00	0	2,614	0.00%
2023/07/12	0.2	494.00	0.1	496.00	497.00	0.1	2,614	0.00%
2023/07/11	1	496.00	4.1	495.51	496.50	-3.1	2,667	-0.12%
2023/07/10	4	487.00	0	0.00	485.00	4	2,705	0.15%
2023/07/07	0	493.50	2	495.00	491.50	-2	2,763	-0.07%
2023/07/06	0	0.00	0	491.00	489.00	0	2,755	0.00%
2023/07/05	5.1	488.63	0	0.00	487.50	5.1	2,786	0.18%
2023/07/04	0.1	497.73	1	499.00	497.50	-0.9	2,763	-0.03%
2023/07/03	1	497.51	4	499.63	499.50	-3	2,747	-0.11%
2023/06/30	0	492.67	3	493.00	491.50	-3	2,748	-0.11%
2023/06/29	0	493.00	2.3	495.17	495.00	-2.3	2,752	-0.08%
2023/06/28	0.1	489.33	0	0.00	488.00	0.1	2,753	0.00%
2023/06/27	1.1	486.32	0	0.00	487.00	1.1	2,787	0.04%
2023/06/26	7	487.00	0	0.00	486.00	7	2,801	0.25%
2023/06/21	0	492.17	0	0.00	491.00	0	2,822	0.00%
2023/06/20	1	501.00	0	500.00	496.00	1	2,833	0.03%
2023/06/19	0	499.75	2	500.00	498.00	-2	2,844	-0.07%
2023/06/16	1.5	505.67	0.2	506.00	506.00	1.3	2,851	0.05%
2023/06/15	2	512.99	6.2	506.05	510.00	-4.2	2,843	-0.15%
2023/06/14	0	499.59	5	502.80	499.50	-5	2,833	-0.17%
2023/06/13	0.1	494.00	14	495.46	495.00	-13.9	2,851	-0.49%
2023/06/12	9.1	488.80	1.6	489.69	488.00	7.6	2,910	0.26%
2023/06/09	0.2	495.00	0	0.00	492.50	0.2	2,944	0.01%
2023/06/08	4	494.63	0	496.00	494.00	4	2,967	0.13%
2023/06/07	3.6	505.18	1.1	503.01	504.00	2.5	3,005	0.08%
2023/06/06	14	503.71	1	505.00	502.00	13	3,017	0.43%
2023/06/05	1	519.94	7	518.27	519.00	-6	2,987	-0.20%
2023/06/02	1.5	504.72	12.2	507.98	506.00	-10.7	2,963	-0.36%
2023/06/01	0.4	501.00	0	0.00	500.00	0.4	2,944	0.01%
2023/05/31	0.2	500.00	0.2	502.00	508.00	0	2,953	0.00%
2023/05/30	11	493.97	6	495.58	496.00	5	2,868	0.18%
2023/05/29	1.1	503.14	1.3	507.75	508.00	-0.2	2,835	-0.01%
2023/05/26	1.1	503.64	3.1	500.02	502.00	-2	2,797	-0.07%
2023/05/25	12	496.66	3.6	494.85	507.00	8.4	2,742	0.31%
2023/05/24	4.1	487.70	1	492.50	492.50	3.1	2,711	0.11%
2023/05/23	0	0.00	1	492.10	493.50	-1	2,689	-0.04%
2023/05/22	3	490.00	0	495.00	493.00	3	2,684	0.11%
2023/05/19	0.3	499.20	0	0.00	495.50	0.3	2,674	0.01%
2023/05/18	0	0.00	3.1	495.94	500.00	-3.1	2,777	-0.11%
2023/05/17	0	490.33	0	0.00	488.50	0	2,793	0.00%
2023/05/16	0	0.00	0.1	494.50	491.00	-0.1	2,854	0.00%
2023/05/15	0	489.83	0	0.00	488.00	0	2,865	0.00%
2023/05/12	3.1	490.15	0	0.00	496.00	3.1	2,884	0.11%
2023/05/11	3.1	490.15	0	0.00	490.00	3.1	2,961	0.11%
2023/05/10	1.2	495.42	0	0.00	494.50	1.2	2,965	0.04%
2023/05/09	3	495.33	3	499.62	500.00	0	2,957	0.00%
2023/05/08	3.2	507.25	2	505.50	504.00	1.2	2,943	0.04%
2023/05/05	0	503.46	8	504.87	506.00	-8	2,957	-0.27%
2023/05/04	2	493.00	0	0.00	493.50	2	2,967	0.07%
2023/05/03	0.1	497.09	0	497.00	498.00	0.1	2,986	0.00%
2023/05/02	0	502.00	0	0.00	502.00	0	3,036	0.00%
2023/04/28	1	500.99	6	497.17	496.00	-5	3,122	-0.16%
2023/04/27	3	493.65	0	0.00	492.00	3	3,153	0.10%
2023/04/25	6.2	494.43	1.3	490.58	490.50	4.9	3,155	0.15%
2023/04/24	0.2	506.01	3	507.30	507.00	-2.8	3,135	-0.09%
2023/04/21	8.1	504.85	2	496.25	495.50	6.1	3,149	0.19%
2023/04/20	1	532.93	1.1	518.10	518.00	0	3,144	0.00%
2023/04/19	1	544.00	9	533.22	535.00	-8	3,233	-0.25%
2023/04/18	1.1	546.50	3.1	545.39	538.00	-2	3,290	-0.06%
2023/04/17	3	545.31	1	542.00	542.00	2	3,321	0.06%
2023/04/14	1.3	555.99	0.9	553.24	553.00	0.4	3,301	0.01%
2023/04/13	1.1	550.42	2	544.50	542.00	-0.9	3,262	-0.03%
2023/04/12	2	535.50	3.4	540.41	542.00	-1.4	3,214	-0.04%
2023/04/11	1	527.97	1	530.00	527.00	0	3,148	0.00%
2023/04/10	0	0.00	1.3	530.77	530.00	-1.3	3,136	-0.04%
2023/04/07	1	517.00	0.1	521.00	516.00	0.9	3,105	0.03%
2023/04/06	0	0.00	0	520.14	520.00	0	3,098	0.00%
2023/03/31	1	531.00	0.1	530.58	529.00	0.9	3,095	0.03%
2023/03/30	0	518.80	0.1	520.80	520.00	-0.1	3,086	0.00%
2023/03/29	1.1	520.54	1	520.00	520.00	0.1	3,103	0.00%
2023/03/28	0	0.00	2.1	532.99	531.00	-2.1	3,146	-0.07%
2023/03/27	1.4	531.18	3	528.46	533.00	-1.6	3,138	-0.05%
2023/03/24	3.1	522.81	1.2	527.18	527.00	1.9	3,153	0.06%
2023/03/23	1	513.04	0.1	516.04	517.00	0.9	3,147	0.03%
2023/03/22	0	507.63	0	0.00	505.00	0	3,139	0.00%
2023/03/21	1	500.03	3.7	504.38	505.00	-2.7	3,160	-0.09%
2023/03/20	0.2	498.28	0	0.00	500.00	0.2	3,157	0.01%
2023/03/17	3	490.33	1	496.50	496.00	2	3,177	0.06%
2023/03/16	2	485.00	1.4	483.00	486.50	0.6	3,182	0.02%
2023/03/15	2.3	506.28	1	495.50	492.00	1.3	3,179	0.04%
2023/03/14	0.1	508.97	0	0.00	505.00	0.1	3,132	0.00%
2023/03/13	0.1	510.80	0	0.00	519.00	0.1	3,134	0.00%
2023/03/10	0.2	520.63	1	528.00	518.00	-0.8	3,165	-0.03%
2023/03/09	1	546.01	0	547.00	541.00	1	3,173	0.03%
2023/03/08	0.1	552.95	1.3	549.23	550.00	-1.2	3,208	-0.04%
2023/03/07	3	554.41	5	558.40	559.00	-2	3,204	-0.06%
2023/03/06	4	550.25	4.2	547.96	557.00	-0.2	3,199	-0.01%
2023/03/03	3.1	544.03	3	547.00	539.00	0	3,168	0.00%
2023/03/02	0.1	531.19	1.1	531.00	531.00	-1	3,150	-0.03%
2023/03/01	3.1	535.75	0.1	539.00	538.00	3	3,141	0.10%
2023/02/24	5	540.40	1	540.00	538.00	4	3,104	0.13%
2023/02/23	2	540.03	3	541.67	543.00	-1	3,113	-0.03%
2023/02/22	2.2	547.52	1.1	541.10	541.00	1.2	3,120	0.04%
2023/02/21	1.3	561.24	4	559.00	560.00	-2.8	3,121	-0.09%
2023/02/20	2	569.96	1	565.00	561.00	1	3,188	0.03%
2023/02/17	5	569.40	5.1	568.47	569.00	-0.1	3,234	0.00%
2023/02/16	4.1	567.80	4.6	571.91	575.00	-0.6	3,252	-0.02%
2023/02/15	7.1	540.43	8.1	543.13	545.00	-1	3,223	-0.03%
2023/02/14	3.1	531.31	1.9	532.13	540.00	1.3	3,220	0.04%
2023/02/13	0	512.36	0.8	512.83	516.00	-0.8	3,261	-0.02%
2023/02/10	0	508.80	3.1	514.06	516.00	-3.1	3,293	-0.09%
2023/02/09	3.3	508.28	0.5	508.81	511.00	2.8	3,308	0.09%
2023/02/08	0	531.00	0	531.00	531.00	0	3,286	0.00%
2023/02/07	0.1	531.02	0	0.00	529.00	0.1	3,329	0.00%
2023/02/06	0	531.71	0	0.00	533.00	0	3,371	0.00%
2023/02/03	0	0.00	0.4	540.79	540.00	-0.4	3,427	-0.01%
2023/02/02	1.1	541.57	1	537.00	541.00	0.1	3,458	0.00%
2023/02/01	0.4	536.01	1.3	538.37	540.00	-0.9	3,470	-0.03%
2023/01/31	1.2	541.07	0.4	534.00	540.00	0.8	3,468	0.02%
2023/01/30	1.1	528.54	1.1	527.18	532.00	0	3,436	0.00%
2023/01/17	1	514.00	1	519.00	519.00	0	3,372	0.00%
2023/01/16	0	513.00	0	0.00	513.00	0	3,347	0.00%
2023/01/13	0	514.00	1	514.72	514.00	-1	3,380	-0.03%
2023/01/12	0	0.00	0.1	521.00	520.00	-0.1	3,399	0.00%
2023/01/11	0	0.00	1.1	528.85	528.00	-1.1	3,430	-0.03%
2023/01/10	2.1	528.56	6.7	528.30	535.00	-4.6	3,429	-0.14%
2023/01/09	2	512.50	3.8	517.50	525.00	-1.8	3,404	-0.05%
2023/01/06	1	491.98	2.6	494.25	496.00	-1.6	3,316	-0.05%
2023/01/05	0	0.00	0	478.50	485.50	0	3,296	0.00%
2023/01/04	0	465.00	0	0.00	465.00	0	3,310	0.00%
2023/01/03	0	447.00	0	456.00	465.50	0	3,399	0.00%
2022/12/30	0.1	453.50	0	0.00	451.00	0.1	3,420	0.00%
2022/12/28	0	461.00	0	458.50	458.00	0	3,456	0.00%
2022/12/27	1	466.00	1	464.53	464.50	0	3,470	0.00%
2022/12/23	0	459.00	0	459.00	460.00	0	3,489	0.00%
2022/12/22	0	466.50	0	464.00	466.50	0	3,506	0.00%
2022/12/21	0	455.50	1	456.00	454.50	-1	3,514	-0.03%
2022/12/20	3.2	462.77	1	455.59	455.50	2.2	3,547	0.06%
2022/12/19	0	0.00	1	476.00	472.00	-1	3,539	-0.03%
2022/12/15	0	0.00	0	489.00	495.00	0	3,506	0.00%
2022/12/14	0	482.04	1.1	481.73	486.00	-1.1	3,532	-0.03%
2022/12/13	1	479.45	2	474.00	474.00	-1	3,606	-0.03%
2022/12/12	0.1	480.00	0	478.00	485.50	0.1	3,583	0.00%
2022/12/09	4	489.87	3	481.03	479.00	1	3,600	0.03%
2022/12/08	1	477.00	1	478.00	478.50	0	3,599	0.00%
2022/12/07	0.1	487.29	0	0.00	484.50	0.1	3,592	0.00%
2022/12/06	1.4	501.10	2	494.50	491.00	-0.6	3,580	-0.02%
2022/12/05	2.1	499.58	2.1	500.92	502.00	0	3,582	0.00%
2022/12/02	1.9	487.70	7.3	486.98	489.50	-5.4	3,542	-0.15%
2022/12/01	1.1	470.14	3.3	477.21	473.00	-2.2	3,544	-0.06%
2022/11/30	1	446.50	2	461.09	463.00	-1	3,479	-0.03%
2022/11/29	0	438.80	0	0.00	438.00	0	3,419	0.00%
2022/11/28	0	439.83	0.1	440.16	437.50	-0.1	3,412	0.00%
2022/11/25	2.1	447.77	1	449.50	445.00	1.1	3,397	0.03%
2022/11/24	0.1	448.61	1	450.49	452.00	-0.9	3,392	-0.03%
2022/11/23	1	449.11	0.1	452.96	449.00	1	3,382	0.03%
2022/11/22	0.1	455.21	0.8	455.00	458.00	-0.7	3,373	-0.02%
2022/11/21	1	462.91	6	459.17	454.00	-5	3,392	-0.15%
2022/11/18	0	460.92	0	0.00	453.50	0	3,373	0.00%
2022/11/17	0.2	461.19	1.7	464.80	466.00	-1.5	3,349	-0.04%
2022/11/16	5	457.10	11.3	458.70	461.00	-6.3	3,355	-0.19%
2022/11/15	7.3	448.29	6.3	453.56	455.00	1	3,294	0.03%
2022/11/14	0.1	439.99	1.1	440.90	439.50	-1	3,241	-0.03%
2022/11/11	5	445.40	9	446.80	445.50	-4	3,187	-0.13%
2022/11/10	5.1	418.81	6	423.25	421.50	-0.9	3,081	-0.03%
2022/11/09	1	413.00	16.3	415.34	424.00	-15.3	3,065	-0.50%
2022/11/08	1	391.07	13.1	395.29	393.50	-12.1	3,012	-0.40%
2022/11/07	11	386.99	8	383.13	382.00	3	2,984	0.10%
2022/11/04	2	390.20	3	388.94	389.50	-0.9	2,986	-0.03%
2022/11/03	0.1	389.23	15.3	387.17	389.50	-15.2	2,937	-0.52%
2022/11/02	1	377.53	1.1	380.23	381.50	-0.1	2,891	0.00%
2022/11/01	4.4	373.39	5.7	370.67	379.00	-1.4	2,863	-0.05%
2022/10/31	1.2	340.79	3.8	349.77	367.00	-2.6	2,807	-0.09%
2022/10/19	5.2	275.70	4	269.13	268.00	1.2	2,763	0.04%
2022/10/18	10.1	278.00	0	0.00	278.50	10.1	2,727	0.37%
2022/10/17	7	272.07	5	271.50	278.50	2	2,718	0.07%
2022/10/14	5	277.50	8	277.69	277.50	-3	2,742	-0.11%
2022/10/13	2	268.77	2	268.00	264.00	0	2,756	0.00%
2022/10/12	4.1	268.82	2	269.50	270.50	2.1	2,754	0.08%
2022/10/11	8.1	275.67	5	273.70	272.50	3.1	2,742	0.11%
2022/10/07	10	287.50	0	0.00	287.00	10	2,735	0.37%
2022/10/06	3	294.33	1	301.00	294.50	2	2,719	0.07%
2022/10/05	4	297.63	5	298.19	297.50	-1	2,752	-0.04%
2022/10/03	1.1	278.99	5	281.10	281.00	-3.9	2,786	-0.14%
2022/09/30	2.3	265.74	1	264.00	269.00	1.3	2,830	0.05%
2022/09/29	9	280.16	4.2	272.10	271.00	4.8	2,818	0.17%
2022/09/28	0.1	290.41	3.1	288.89	285.00	-3	2,767	-0.11%
2022/09/27	1.1	298.07	1	301.50	300.00	0.1	2,795	0.00%
2022/09/26	0	300.92	0	0.00	297.00	0	2,853	0.00%
2022/09/22	0	323.67	0	0.00	322.50	0	2,962	0.00%
2022/09/21	2	328.50	0	0.00	327.50	2	2,977	0.07%
2022/09/20	0	332.50	1	336.00	333.50	-1	2,976	-0.03%
2022/09/19	0	0.00	1	335.00	335.50	-1	2,983	-0.03%
2022/09/16	0	333.00	0.1	334.00	332.00	0	2,991	0.00%
2022/09/15	2	334.75	4	336.50	338.00	-2	2,977	-0.07%
2022/09/14	0	322.42	0	0.00	325.00	0	2,956	0.00%
2022/09/13	3	332.67	0	333.00	333.00	3	2,951	0.10%
2022/09/12	3	334.83	1	339.00	333.00	2	2,987	0.07%
2022/09/08	6	332.75	7.4	330.98	335.00	-1.4	2,968	-0.05%
2022/09/07	0	0.00	2	313.75	316.00	-2	2,901	-0.07%
2022/09/06	1	309.44	3	315.82	316.00	-2	2,909	-0.07%
2022/09/05	5	309.20	0	0.00	308.50	5	2,920	0.17%
2022/09/02	3.1	314.01	3	313.17	312.50	0.1	2,913	0.00%
2022/09/01	1	319.50	1	322.00	317.00	0	2,885	0.00%
2022/08/31	0	0.00	0.1	325.00	328.50	-0.1	2,863	0.00%
2022/08/30	0	318.50	0	0.00	317.50	0	2,851	0.00%
2022/08/29	7.1	316.28	2	313.50	317.50	5.1	2,832	0.18%
2022/08/26	1	329.56	0	0.00	332.00	1	2,781	0.04%
2022/08/25	0	0.00	0	325.50	326.00	0	2,770	0.00%
2022/08/24	2	324.74	4	323.00	324.00	-2	2,780	-0.07%
2022/08/23	0	324.00	0	0.00	324.00	0	2,838	0.00%
2022/08/22	4	327.87	1	327.50	327.00	3	2,845	0.11%
2022/08/19	2	331.51	2	332.00	332.00	0	2,847	0.00%
2022/08/18	0.1	325.91	0	0.00	327.50	0.1	2,833	0.00%
2022/08/17	1	327.01	2	327.00	329.00	-1	2,822	-0.04%
2022/08/16	0	333.00	0	0.00	332.50	0	2,801	0.00%
2022/08/15	1.1	333.52	1	331.00	334.50	0.1	2,800	0.00%
2022/08/12	1	321.00	1	326.50	330.00	0	2,799	0.00%
2022/08/11	0.1	325.50	1	325.00	326.50	-0.9	2,769	-0.03%
2022/08/10	2.1	319.30	1	321.00	319.00	1.1	2,773	0.04%
2022/08/09	2.1	322.98	3	323.67	325.00	-1	2,791	-0.03%
2022/08/08	3.1	325.08	3	320.50	325.00	0.1	2,811	0.00%
2022/08/05	0	322.95	2.4	323.17	323.00	-2.4	2,818	-0.08%
2022/08/04	10	319.40	10	320.15	317.00	0	2,824	0.00%
2022/08/03	4	325.13	5	327.60	326.50	-1	2,773	-0.04%
2022/08/02	1.1	326.15	1	325.50	325.50	0.1	2,804	0.00%
2022/08/01	0	0.00	2	341.25	341.00	-2	2,776	-0.07%
2022/07/29	0	340.75	0	0.00	342.00	0	2,789	0.00%
2022/07/28	0.1	340.00	0	340.50	340.50	0	2,792	0.00%
2022/07/26	1	336.50	1	336.50	336.50	0	2,779	0.00%
2022/07/25	2	329.75	1	333.50	337.00	1	2,806	0.04%
2022/07/22	4	334.13	3.4	333.50	333.50	0.7	2,810	0.02%
2022/07/21	1.1	326.65	4	331.25	336.50	-2.9	2,826	-0.10%
2022/07/20	2	324.00	0	0.00	322.50	2	2,791	0.07%
2022/07/19	2.1	323.06	0	0.00	326.00	2.1	2,770	0.07%
2022/07/18	4	321.13	4	324.63	326.50	0	2,759	0.00%
2022/07/15	5.1	318.36	4	320.00	318.50	1.1	2,725	0.04%
2022/07/14	0.1	321.50	0.2	318.00	320.00	-0.1	2,711	0.00%
2022/07/13	4.1	318.73	2.7	317.41	318.00	1.4	2,698	0.05%
2022/07/12	2	311.75	4.1	312.98	309.00	-2	2,648	-0.08%
2022/07/11	2.1	300.82	0	0.00	304.00	2.1	2,589	0.08%
2022/07/08	8.3	308.67	10.2	309.42	308.50	-1.9	2,561	-0.07%
2022/07/07	2	284.29	4.1	286.90	291.00	-2	2,477	-0.08%
2022/07/06	2	283.50	1	283.50	280.00	1	2,465	0.04%
2022/07/05	1.2	281.54	1	291.00	284.50	0.2	2,455	0.01%
2022/07/04	2	281.73	3.2	280.85	278.00	-1.2	2,403	-0.05%
2022/07/01	8.1	292.83	5	297.07	282.00	3.1	2,373	0.13%
2022/06/30	6.3	310.85	0	0.00	308.00	6.3	2,292	0.27%
2022/06/29	2.1	324.97	0	0.00	325.00	2.1	2,259	0.09%
2022/06/28	4.1	330.04	0	0.00	332.00	4.1	2,242	0.18%
2022/06/27	1	339.50	3	340.50	341.50	-2	2,254	-0.09%
2022/06/24	1.1	334.47	2	335.44	328.00	-0.9	2,231	-0.04%
2022/06/23	3.7	332.59	0	0.00	331.50	3.7	2,215	0.16%
2022/06/22	3	338.19	1.1	338.93	335.50	2	2,187	0.09%
2022/06/21	0	0.00	3	350.00	353.00	-3	2,166	-0.14%
2022/06/20	4	342.51	1.1	342.00	342.00	3	2,165	0.14%
2022/06/17	2.1	354.57	0	0.00	354.00	2.1	2,161	0.10%
2022/06/16	1	386.49	1	382.50	368.00	0	2,151	0.00%
2022/06/15	1	382.02	0	0.00	383.50	1	2,264	0.04%
2022/06/14	1.2	376.06	1	375.50	377.00	0.2	2,317	0.01%
2022/06/13	1	384.54	3	385.33	384.00	-2	2,303	-0.09%
2022/06/10	2	400.25	0	0.00	400.00	2	2,301	0.09%
2022/06/09	1	403.50	1	403.99	405.00	0	2,318	0.00%
2022/06/08	1	410.45	0	0.00	403.00	1	2,314	0.04%
2022/06/07	0	0.00	0	407.50	407.00	0	2,320	0.00%
2022/06/06	1.2	405.67	1	407.00	410.50	0.2	2,346	0.01%
2022/06/02	0.1	406.50	1	406.50	407.00	-0.9	2,374	-0.04%
2022/06/01	0	0.00	1	404.50	405.00	-1	2,432	-0.04%
2022/05/31	0	0.00	2	403.00	405.00	-2	2,444	-0.08%
2022/05/30	0	397.50	2	398.50	399.50	-2	2,397	-0.08%
2022/05/27	2	390.25	2	391.75	393.00	0	2,401	0.00%
2022/05/26	1.1	390.83	1	392.50	385.50	0.1	2,443	0.00%
2022/05/25	3	387.00	2	387.75	387.50	1	2,482	0.04%
2022/05/24	1	383.50	0	0.00	382.00	1	2,548	0.04%
2022/05/23	1.1	392.55	2	399.25	390.00	-0.9	2,586	-0.04%
2022/05/20	4.1	397.49	0	0.00	395.00	4.1	2,622	0.15%
2022/05/19	2.1	392.26	0	0.00	398.00	2.1	2,634	0.08%
2022/05/18	0.2	401.00	6	403.50	401.00	-5.9	2,643	-0.22%
2022/05/17	0	387.00	2	396.75	397.00	-2	2,639	-0.08%
2022/05/16	0	0.00	3.6	381.97	381.50	-3.6	2,623	-0.14%
2022/05/13	1	383.00	1	382.50	383.00	0	2,612	0.00%
2022/05/12	2.2	381.88	1	382.60	378.00	1.1	2,629	0.04%
2022/05/11	0.1	391.46	1	394.50	392.00	-0.9	2,631	-0.03%
2022/05/10	4.2	391.65	0	390.50	392.50	4.2	2,684	0.16%
2022/05/09	1	400.00	0	0.00	398.50	1	2,651	0.04%
2022/05/05	0	0.00	1.2	416.07	417.00	-1.2	2,680	-0.05%
2022/05/04	0	406.00	0	406.50	408.50	0	2,693	0.00%
2022/05/03	0	0.00	0	406.19	406.50	0	2,731	0.00%
2022/04/29	0	404.00	1.3	404.51	404.50	-1.3	2,759	-0.05%
2022/04/28	0	407.00	0.1	405.50	405.00	-0.1	2,788	0.00%
2022/04/27	2	403.96	5.1	399.72	407.00	-3.1	2,815	-0.11%
2022/04/26	2.1	398.49	3.2	397.47	399.00	-1.1	2,847	-0.04%
2022/04/25	1.1	395.48	0.2	393.00	393.50	0.9	2,931	0.03%
2022/04/22	0.1	407.00	0	406.17	405.50	0	2,949	0.00%
2022/04/21	0	0.00	0	411.50	412.50	0	3,014	0.00%
2022/04/20	0	0.00	1.1	412.83	409.50	-1.1	3,062	-0.03%
2022/04/19	0.1	412.50	2	414.00	413.00	-1.9	3,081	-0.06%
2022/04/18	0.1	404.00	4	404.84	405.00	-3.9	3,145	-0.12%
2022/04/15	0.1	400.88	0	0.00	405.00	0.1	3,190	0.00%
2022/04/14	0	403.50	1.2	402.36	406.00	-1.2	3,274	-0.04%
2022/04/13	0.1	396.36	0.1	401.00	401.00	0	3,356	0.00%
2022/04/12	2.3	390.37	2.9	390.84	393.00	-0.6	3,491	-0.02%
2022/04/11	2.2	399.65	2	400.00	398.00	0.2	3,799	0.00%
2022/04/08	0.1	412.59	0	414.00	413.00	0.1	3,859	0.00%
2022/04/07	2.5	415.06	0	0.00	409.00	2.5	3,871	0.06%
2022/04/06	2	422.74	1	420.51	423.50	1	3,865	0.03%
2022/04/01	2	425.51	5.1	425.42	426.00	-3	3,930	-0.08%
2022/03/31	4.1	440.21	0.5	435.78	434.00	3.6	3,953	0.09%
2022/03/30	1	433.00	3.2	438.80	440.00	-2.2	3,984	-0.06%
2022/03/29	1.1	427.33	1	429.00	429.50	0.1	4,017	0.00%
2022/03/28	2	427.00	2.1	425.86	431.50	-0.1	4,080	0.00%
2022/03/25	1.1	434.98	0	433.00	430.50	1.1	4,082	0.03%
2022/03/24	1.1	428.17	0	0.00	433.00	1.1	4,076	0.03%
2022/03/23	1.3	432.92	2	434.00	433.00	-0.7	4,085	-0.02%
2022/03/22	1.1	426.54	4.5	426.97	432.00	-3.3	4,078	-0.08%
2022/03/21	2.3	419.23	0.5	419.20	418.50	1.8	4,040	0.05%
2022/03/18	4.5	423.12	2	420.01	423.50	2.4	4,022	0.06%
2022/03/17	2.2	444.21	8.2	433.69	445.50	-6	3,898	-0.15%
2022/03/16	5.2	417.16	2	420.50	417.50	3.2	3,845	0.08%
2022/03/15	3.2	420.24	1	428.00	420.00	2.2	3,842	0.06%
2022/03/14	4	434.12	2	438.43	436.00	2	3,836	0.05%
2022/03/11	3.1	432.52	3	432.67	434.00	0.1	3,873	0.00%
2022/03/10	2.2	434.08	5.2	436.22	436.00	-3	3,901	-0.08%
2022/03/09	3.1	421.77	3	423.50	423.50	0.1	3,908	0.00%
2022/03/08	4.4	417.43	3	420.81	414.50	1.4	3,907	0.04%
2022/03/07	6.7	431.46	4	429.88	427.00	2.7	3,897	0.07%
2022/03/04	2.1	455.00	1	450.50	450.50	1.1	3,893	0.03%
2022/03/03	3.1	461.34	1	459.50	459.50	2.1	3,924	0.05%
2022/03/02	3	458.83	2	461.00	462.50	1	3,956	0.03%
2022/03/01	2	463.00	4	462.26	465.00	-2	3,973	-0.05%
2022/02/25	6.1	448.99	13	448.46	451.50	-6.9	3,971	-0.17%
2022/02/24	16.5	452.14	17.5	452.35	448.00	-1	3,958	-0.03%
2022/02/23	17.1	464.30	13	464.85	463.50	4	3,927	0.10%
2022/02/22	20.1	470.25	14	467.36	469.50	6	3,930	0.15%
2022/02/21	12.1	476.53	6.2	475.66	479.50	5.9	3,963	0.15%
2022/02/18	2.1	474.30	4.1	468.76	473.00	-2	4,013	-0.05%
2022/02/17	8.2	471.22	3.1	471.53	467.50	5.1	4,028	0.13%
2022/02/16	3.1	470.40	1.1	471.87	472.50	2	4,053	0.05%
2022/02/15	1.1	466.91	1	469.50	464.50	0.1	4,054	0.00%
2022/02/14	5.1	466.12	2	469.50	464.00	3.1	4,050	0.08%
2022/02/11	2	479.26	6	478.77	482.00	-4	4,043	-0.10%
2022/02/10	6.3	476.37	3.5	475.65	489.50	2.8	4,046	0.07%
2022/02/09	1.2	460.93	0	0.00	466.00	1.2	4,002	0.03%
2022/02/08	0.1	457.50	1.1	456.62	456.50	-1	4,004	-0.02%
2022/02/07	1.1	454.92	0.1	459.50	454.00	1	4,000	0.02%
2022/01/26	1.2	453.00	1	453.00	459.00	0.2	4,047	0.00%
2022/01/25	3.4	456.07	3	453.33	451.00	0.4	4,146	0.01%
2022/01/24	0.1	463.69	0.1	463.00	463.00	0	4,130	0.00%
2022/01/21	2.5	472.34	1.2	468.05	469.50	1.4	4,123	0.03%
2022/01/20	4.2	484.40	2	487.00	481.50	2.2	4,162	0.05%
2022/01/19	4.4	490.96	0	495.50	487.50	4.4	4,149	0.11%
2022/01/18	8.5	510.20	3.2	515.53	502.00	5.3	4,118	0.13%
2022/01/17	1.1	498.11	0	493.00	501.00	1.1	4,049	0.03%
2022/01/14	6.3	486.36	4.6	486.53	492.00	1.7	4,047	0.04%
2022/01/13	3.1	501.90	1.2	498.59	498.00	2	4,035	0.05%
2022/01/12	1	508.00	2.3	507.29	510.00	-1.3	4,026	-0.03%
2022/01/11	5.5	501.26	1.7	501.68	501.00	3.8	4,009	0.09%
2022/01/10	3.4	517.98	3	518.00	519.00	0.4	3,956	0.01%
2022/01/07	6.2	517.19	7.9	514.55	515.00	-1.8	3,941	-0.04%
2022/01/06	5.3	521.24	15.1	522.20	523.00	-9.8	3,850	-0.25%
2022/01/05	24.3	530.65	38.4	532.27	535.00	-14.1	3,789	-0.37%
2022/01/04	35.4	519.78	21.3	526.65	533.00	14.1	3,671	0.38%
2022/01/03	1.1	489.87	12.5	490.72	491.00	-11.3	3,353	-0.34%
2021/12/30	0.1	477.00	0.2	478.21	479.50	-0.1	3,300	0.00%
2021/12/29	1.3	473.12	1.1	473.09	474.00	0.2	3,332	0.01%
2021/12/28	3.5	478.43	3.2	480.30	478.00	0.2	3,367	0.01%
2021/12/27	0.4	479.57	10.1	480.95	481.50	-9.7	3,348	-0.29%
2021/12/24	2.3	479.13	3.2	475.51	473.00	-0.9	3,395	-0.03%
2021/12/23	0.1	473.16	11.3	474.76	476.00	-11.2	3,393	-0.33%
2021/12/22	3.3	465.71	4.2	466.59	469.50	-0.8	3,393	-0.02%
2021/12/21	0.1	454.31	2	452.51	455.00	-1.9	3,368	-0.06%
2021/12/20	1	447.01	3	448.83	448.00	-2	3,366	-0.06%
2021/12/17	1.6	447.24	6	446.58	447.00	-4.4	3,378	-0.13%
2021/12/16	0	452.09	0	0.00	451.00	0	3,379	0.00%
2021/12/14	1	450.02	1	451.12	448.50	0	3,425	0.00%
2021/12/13	1.2	457.75	0	456.75	456.50	1.2	3,448	0.03%
2021/12/10	5.6	449.05	0	449.50	447.50	5.6	3,480	0.16%
2021/12/09	3.3	452.77	1.4	454.59	453.50	1.9	3,497	0.05%
2021/12/08	2.1	456.52	4	456.51	454.50	-1.9	3,501	-0.06%
2021/12/07	10.3	459.58	4	454.01	456.00	6.3	3,505	0.18%
2021/12/06	4.2	467.81	5	465.51	465.00	-0.8	3,491	-0.02%
2021/12/03	1.3	472.14	3.2	470.67	472.50	-1.9	3,533	-0.05%
2021/12/02	4.1	463.63	1.3	464.55	465.00	2.8	3,524	0.08%
2021/12/01	4.1	464.72	2	462.01	465.00	2.1	3,536	0.06%
2021/11/30	5.4	465.05	3.1	462.10	456.50	2.3	3,534	0.07%
2021/11/29	3	453.52	4.3	453.23	459.50	-1.2	3,527	-0.04%
2021/11/26	1.4	462.06	2.6	457.61	452.00	-1.2	3,537	-0.03%
2021/11/25	0	470.00	1.4	467.99	465.00	-1.4	3,565	-0.04%
2021/11/24	3.1	463.77	1	467.00	468.00	2.1	3,593	0.06%
2021/11/23	1	460.53	2.2	461.91	463.00	-1.1	3,634	-0.03%
2021/11/22	1.3	459.97	4.8	463.88	466.00	-3.5	3,701	-0.09%
2021/11/19	8.1	461.35	8.5	456.14	463.00	-0.4	3,720	-0.01%
2021/11/18	6.6	454.12	7	453.79	456.00	-0.4	3,746	-0.01%
2021/11/17	2.1	438.90	6.1	448.07	448.00	-4.1	3,775	-0.11%
2021/11/16	2	437.77	1	437.00	436.50	1	3,871	0.03%
2021/11/15	3.8	440.70	3.1	436.09	442.00	0.7	4,120	0.02%
2021/11/12	4	432.33	2.1	433.29	429.50	1.9	4,155	0.05%
2021/11/11	0.4	429.88	0.1	430.00	429.50	0.3	4,196	0.01%
2021/11/10	1.1	430.64	1.2	431.49	430.00	-0.1	4,274	0.00%
2021/11/09	2.1	425.90	5.2	427.63	429.00	-3	4,380	-0.07%
2021/11/08	7.1	417.45	5	419.50	419.00	2	4,358	0.05%
2021/11/05	0	425.06	0	0.00	425.50	0	4,396	0.00%
2021/11/04	1	426.99	3	426.16	423.00	-2	4,430	-0.05%
2021/11/03	4.1	421.64	5.4	423.55	422.50	-1.3	4,458	-0.03%
2021/11/02	7.2	414.51	5	416.40	410.00	2.2	4,405	0.05%
2021/11/01	1	427.09	0.6	430.33	427.00	0.4	4,322	0.01%
2021/10/29	0	440.00	1.5	439.60	434.00	-1.4	4,311	-0.03%
2021/10/28	7.2	440.94	22	440.21	438.50	-14.9	4,310	-0.34%
2021/10/27	1	429.49	1	430.50	430.50	0	4,235	0.00%
2021/10/26	9.1	427.33	1	426.51	427.50	8.1	4,261	0.19%
2021/10/25	2	419.04	2	425.95	427.00	0	4,254	0.00%
2021/10/22	1	418.98	2.3	419.58	421.50	-1.3	4,333	-0.03%
2021/10/21	3	418.67	1	423.00	419.50	2	4,442	0.05%
2021/10/20	0.1	425.50	1.3	425.98	426.00	-1.2	4,495	-0.03%
2021/10/19	0.1	413.46	2.1	418.78	419.00	-2	4,510	-0.04%
2021/10/18	1.1	410.49	0.1	416.50	410.50	1	4,589	0.02%
2021/10/15	7.3	415.17	4.1	413.23	417.00	3.1	4,678	0.07%
2021/10/14	0	0.00	0	407.50	405.50	0	4,697	0.00%
2021/10/13	3.5	402.17	1.1	401.23	402.00	2.4	4,753	0.05%
2021/10/12	3.1	413.50	3	414.67	414.00	0.1	4,751	0.00%
2021/10/08	1.3	418.15	1	412.00	410.00	0.3	4,767	0.01%
2021/10/07	1.1	410.41	0.2	411.49	415.50	0.9	4,774	0.02%
2021/10/06	2.1	406.67	1	403.00	403.00	1.1	4,785	0.02%
2021/10/05	2	413.72	3.4	411.86	417.00	-1.3	4,777	-0.03%
2021/10/04	2.1	413.85	2	410.25	409.50	0.1	4,776	0.00%
2021/10/01	10.4	426.17	2	422.50	418.00	8.4	4,818	0.17%
2021/09/30	1	439.05	1	441.01	442.50	0	4,943	0.00%
2021/09/29	3.2	441.56	0.3	442.50	439.00	2.9	5,106	0.06%
2021/09/28	5.1	457.08	1.2	452.83	453.00	3.9	5,152	0.07%
2021/09/27	1	464.59	0.1	467.75	466.00	0.9	5,162	0.02%
2021/09/24	1	474.36	1	473.53	469.00	0	5,315	0.00%
2021/09/23	1	467.00	7	468.43	469.00	-6	5,496	-0.11%
2021/09/22	10.1	456.49	1	462.00	463.00	9.1	5,528	0.16%
2021/09/17	0	467.50	4.2	469.55	470.50	-4.2	5,571	-0.07%
2021/09/16	6	461.09	1	466.50	461.50	5	5,573	0.09%
2021/09/15	3.6	467.94	3	474.83	466.00	0.6	5,586	0.01%
2021/09/14	2.4	486.13	1	482.00	481.00	1.4	5,612	0.02%
2021/09/13	1.1	484.07	1.3	482.40	484.00	-0.2	5,671	0.00%
2021/09/10	3.2	478.36	1.1	481.36	481.50	2	5,759	0.04%
2021/09/09	1	472.00	3	471.17	475.00	-2	5,996	-0.03%
2021/09/08	4.7	465.60	4	464.76	460.50	0.7	6,141	0.01%
2021/09/07	4.1	477.53	3.1	480.81	477.00	1	6,297	0.02%
2021/09/06	0	477.50	0.2	475.00	480.50	-0.2	6,296	0.00%
2021/09/03	1.1	483.02	1	479.50	480.50	0.1	6,299	0.00%
2021/09/02	5.2	486.68	3	480.67	479.50	2.2	6,318	0.04%
2021/09/01	1.5	488.74	2	486.51	489.00	-0.5	6,367	-0.01%
2021/08/31	7.1	475.34	4	474.13	479.50	3.1	6,399	0.05%
2021/08/30	3.2	476.53	8.1	480.67	484.50	-4.9	6,386	-0.08%
2021/08/27	1.1	474.51	5	476.60	477.00	-3.9	6,368	-0.06%
2021/08/26	4	466.24	1	463.10	464.50	3	6,378	0.05%
2021/08/25	2.2	458.93	4.2	463.52	472.00	-2.1	6,352	-0.03%
2021/08/24	3.8	460.88	4.2	463.56	455.50	-0.4	6,417	-0.01%
2021/08/23	7.2	450.31	13	450.23	454.00	-5.9	6,446	-0.09%
2021/08/20	7.3	445.55	7.6	447.18	446.00	-0.2	6,412	0.00%
2021/08/19	34.3	461.31	8.1	454.26	450.00	26.2	6,317	0.42%
2021/08/18	6.1	488.23	8	482.62	498.00	-1.9	6,165	-0.03%
2021/08/17	9.4	485.34	4	480.48	474.00	5.4	6,154	0.09%
2021/08/16	3.2	492.99	3.1	491.58	492.00	0.1	6,266	0.00%
2021/08/13	7.3	502.78	1	517.00	500.00	6.3	6,284	0.10%
2021/08/12	2.1	532.55	0	0.00	529.00	2.1	6,292	0.03%
2021/08/11	3.1	528.35	3.1	535.47	533.00	0	6,487	0.00%
2021/08/10	1.2	532.77	1	537.08	531.00	0.2	6,647	0.00%
2021/08/09	1.3	549.76	0	550.00	545.00	1.3	6,886	0.02%
2021/08/06	1.1	558.18	1	552.00	558.00	0.1	7,108	0.00%
2021/08/05	3	557.02	2	558.50	558.00	1	7,424	0.01%
2021/08/04	1.7	554.76	2.1	553.16	554.00	-0.4	7,646	-0.01%
2021/08/03	3	553.67	0	0.00	553.00	3	7,734	0.04%
2021/08/02	0.4	555.38	0.1	555.10	557.00	0.3	7,840	0.00%
2021/07/30	21.3	565.73	2	567.50	560.00	19.3	7,891	0.24%
2021/07/29	2	565.02	2	568.50	571.00	0	7,918	0.00%
2021/07/28	4.3	570.47	8	571.62	565.00	-3.7	8,050	-0.05%
2021/07/27	6.4	590.83	3.3	591.00	581.00	3.1	8,046	0.04%
2021/07/26	2.8	584.08	1.1	598.96	600.00	1.6	7,969	0.02%
2021/07/23	1.1	588.16	1	597.80	589.00	0.1	7,938	0.00%
2021/07/22	4.1	594.51	4.1	596.22	591.00	-0.1	7,932	0.00%
2021/07/21	2.1	580.05	15.5	580.67	588.00	-13.4	7,887	-0.17%
2021/07/20	3.2	569.47	1	569.00	568.00	2.2	7,901	0.03%
2021/07/19	4.1	573.52	2	573.00	583.00	2.1	7,915	0.03%
2021/07/16	1.1	576.24	2.1	579.05	578.00	-1	7,949	-0.01%
2021/07/15	1	586.02	1.6	586.31	586.00	-0.6	8,102	-0.01%
2021/07/14	3	583.67	1.5	580.67	583.00	1.5	8,112	0.02%
2021/07/13	3	592.00	10.8	588.95	581.00	-7.8	8,160	-0.10%
2021/07/12	3	589.00	1.2	589.80	586.00	1.8	8,159	0.02%
2021/07/09	3.5	586.83	4.3	591.61	584.00	-0.8	8,206	-0.01%
2021/07/08	10.6	597.01	2.2	590.48	590.00	8.4	8,194	0.10%
2021/07/07	14.3	604.76	7.1	608.71	603.00	7.2	8,163	0.09%
2021/07/06	2.4	589.67	2.7	591.06	597.00	-0.3	8,056	0.00%
2021/07/05	0	568.33	25.2	572.65	571.00	-25.2	8,071	-0.31%
2021/07/02	0.3	554.80	1	546.24	556.00	-0.8	8,041	-0.01%
2021/07/01	7.6	566.35	2.4	562.38	557.00	5.2	8,044	0.06%
2021/06/29	9.1	559.95	11.1	557.65	555.00	-2	7,936	-0.03%
2021/06/28	1	535.01	5	539.01	545.00	-4	7,801	-0.05%
2021/06/25	2.2	537.27	2.1	539.60	535.00	0.1	7,826	0.00%
2021/06/24	2.1	537.26	1	535.00	530.00	1.1	7,803	0.01%
2021/06/23	0.1	533.00	1	532.00	534.00	-0.9	7,848	-0.01%
2021/06/22	1	532.69	3	528.32	525.00	-2	7,888	-0.02%
2021/06/21	3	528.97	9.1	527.80	527.00	-6	7,870	-0.08%
2021/06/18	16.1	546.12	15	546.33	540.00	1.1	7,826	0.01%
2021/06/17	17.1	544.61	17.8	539.63	545.00	-0.7	7,778	-0.01%
2021/06/16	11.4	523.03	8.1	526.31	531.00	3.3	7,623	0.04%
2021/06/15	10	520.40	26.9	516.93	523.00	-16.8	7,543	-0.22%
2021/06/11	2.2	498.84	2.7	499.27	494.00	-0.6	7,392	-0.01%
2021/06/10	1	499.50	7.3	498.89	500.00	-6.3	7,461	-0.08%
2021/06/09	4.2	495.50	2	494.01	496.00	2.2	7,502	0.03%
2021/06/08	1	488.51	3.2	490.91	497.50	-2.2	7,606	-0.03%
2021/06/07	2.4	477.70	2	477.03	477.50	0.4	7,769	0.00%
2021/06/04	2.2	487.14	1	488.50	491.00	1.2	7,782	0.02%
2021/06/03	1.6	490.39	4.1	492.59	494.50	-2.5	7,907	-0.03%
2021/06/02	6.3	494.02	6	494.33	486.00	0.3	8,012	0.00%
2021/06/01	4	501.01	0.3	503.08	500.00	3.7	8,032	0.05%
2021/05/31	8.1	503.01	14.1	502.79	505.00	-5.9	8,075	-0.07%
2021/05/28	4.3	490.43	16.5	491.09	490.00	-12.2	8,049	-0.15%
2021/05/27	4.2	478.71	3	479.33	478.50	1.2	8,044	0.02%
2021/05/26	16.6	480.24	9	480.22	481.00	7.6	8,135	0.09%
2021/05/25	7.1	476.01	5.8	474.74	479.00	1.3	8,138	0.02%
2021/05/24	2.6	457.76	2.1	450.19	463.50	0.4	8,191	0.01%
2021/05/21	5.4	473.67	6.5	472.33	458.50	-1.1	8,350	-0.01%
2021/05/20	5.3	446.48	10	445.59	443.50	-4.7	8,331	-0.06%
2021/05/19	10.1	441.89	10	443.50	442.50	0.1	8,333	0.00%
2021/05/18	7.1	444.82	4.1	436.37	449.00	3	8,340	0.04%
2021/05/17	11.1	421.26	10	423.40	415.50	1.1	8,427	0.01%
2021/05/14	13.2	442.05	18.8	442.76	440.00	-5.5	8,287	-0.07%
2021/05/13	13.5	412.29	12	414.87	409.50	1.5	8,073	0.02%
2021/05/12	19.4	441.98	15.4	437.19	423.00	4	7,929	0.05%
2021/05/11	18	476.62	12	478.34	469.00	5.9	7,730	0.08%
2021/05/10	4.6	523.13	6	526.00	511.00	-1.4	7,695	-0.02%
2021/05/07	7.1	525.06	6.7	521.87	535.00	0.5	7,753	0.01%
2021/05/06	3.4	498.56	6.4	500.43	501.00	-3	7,796	-0.04%
2021/05/05	6.5	499.37	3	502.67	490.50	3.5	7,881	0.04%
2021/05/04	8.4	511.78	7.5	510.27	503.00	0.9	8,049	0.01%
2021/05/03	9.8	527.49	14.2	528.68	522.00	-4.3	8,230	-0.05%
2021/04/29	6	545.67	2	549.50	543.00	4	8,285	0.05%
2021/04/28	3.4	551.94	7.2	549.89	547.00	-3.8	8,373	-0.05%
2021/04/27	11.2	557.99	8	555.63	555.00	3.2	8,464	0.04%
2021/04/26	6	556.34	4.3	560.02	560.00	1.7	8,557	0.02%
2021/04/23	6	558.83	4.3	556.93	554.00	1.7	8,685	0.02%
2021/04/22	5.3	549.29	5.1	552.01	546.00	0.2	8,861	0.00%
2021/04/21	4.2	561.86	3.1	561.72	557.00	1.1	9,069	0.01%
2021/04/20	4.1	569.77	26.3	570.84	571.00	-22.2	9,320	-0.24%
2021/04/19	3	557.33	2.4	554.04	553.00	0.6	9,393	0.01%
2021/04/16	7.5	546.97	9.4	550.15	551.00	-1.9	9,653	-0.02%
2021/04/15	4.1	545.51	2.1	546.28	553.00	2	10,131	0.02%
2021/04/14	11.3	550.88	5.1	552.94	546.00	6.2	10,236	0.06%
2021/04/13	5.3	560.93	2.1	563.59	556.00	3.2	10,413	0.03%
2021/04/12	10.5	570.95	4	569.75	563.00	6.5	10,560	0.06%
2021/04/09	5.2	582.52	4	582.75	578.00	1.2	10,571	0.01%
2021/04/08	17.3	584.41	8	583.49	587.00	9.3	10,609	0.09%
2021/04/07	14.1	563.26	8.1	569.13	570.00	6	10,587	0.06%
2021/04/06	14.1	560.43	4.1	560.26	562.00	10	10,645	0.09%
2021/04/01	7.3	552.06	5.1	551.77	553.00	2.2	10,672	0.02%
2021/03/31	3.1	557.63	3.1	554.09	553.00	0	10,747	0.00%
2021/03/30	3.1	563.65	1.1	565.95	563.00	2	11,057	0.02%
2021/03/29	4.5	558.49	4	560.25	554.00	0.5	11,140	0.00%
2021/03/26	6	555.01	3.4	556.36	559.00	2.6	11,223	0.02%
2021/03/25	10.3	546.79	10	545.00	542.00	0.3	11,290	0.00%
2021/03/24	5.2	550.69	8.3	551.84	552.00	-3.1	11,327	-0.03%
2021/03/23	5.2	561.35	3	559.65	554.00	2.2	11,551	0.02%
2021/03/22	6.3	553.24	7.2	555.02	563.00	-0.9	11,668	-0.01%
2021/03/19	7.3	548.38	6	548.50	552.00	1.3	11,983	0.01%
2021/03/18	11.4	567.50	8	561.65	559.00	3.3	12,076	0.03%
2021/03/17	8.3	570.56	7	570.29	568.00	1.3	12,371	0.01%
2021/03/16	11.2	583.11	8.1	582.77	579.00	3.1	12,758	0.02%
2021/03/15	6.2	571.53	5	573.20	580.00	1.2	13,158	0.01%
2021/03/12	13.4	573.29	13.1	576.45	572.00	0.3	13,230	0.00%
2021/03/11	17.3	559.32	24.4	560.73	565.00	-7.1	13,241	-0.05%
2021/03/10	7.3	539.05	6	535.67	534.00	1.3	13,112	0.01%
2021/03/09	13.3	538.07	10.2	537.47	535.00	3	13,284	0.02%
2021/03/08	10.3	560.39	9.1	561.93	547.00	1.2	13,266	0.01%
2021/03/05	7.2	567.26	9	567.46	564.00	-1.8	13,334	-0.01%
2021/03/04	13.4	582.23	10	577.30	575.00	3.4	13,528	0.02%
2021/03/03	4.1	579.05	4	584.25	592.00	0.1	13,543	0.00%
2021/03/02	6.4	592.49	14.1	585.41	583.00	-7.6	13,585	-0.06%
2021/02/26	14.6	597.71	6	597.68	593.00	8.5	13,877	0.06%
2021/02/25	7.1	619.67	4	620.00	614.00	3.1	14,159	0.02%
2021/02/24	9.4	622.93	7	621.86	612.00	2.4	14,233	0.02%
2021/02/23	3	626.68	6.1	630.02	637.00	-3	14,323	-0.02%
2021/02/22	4	621.01	5.2	621.50	620.00	-1.2	14,226	-0.01%
2021/02/19	10.1	604.44	7	605.04	609.00	3.1	14,128	0.02%
2021/02/18	7.2	617.53	4	618.75	612.00	3.2	14,133	0.02%
2021/02/17	15.2	617.81	10.6	623.20	623.00	4.6	14,120	0.03%
2021/02/05	4.3	591.60	7	590.86	588.00	-2.7	13,936	-0.02%
2021/02/04	8.2	584.90	14	585.57	583.00	-5.8	13,989	-0.04%
2021/02/03	16.1	593.82	10	592.70	593.00	6.1	14,107	0.04%
2021/02/02	14.1	592.31	17.4	591.75	596.00	-3.3	14,114	-0.02%
2021/02/01	10.6	565.31	12.9	563.21	573.00	-2.3	14,079	-0.02%
2021/01/29	3.5	584.51	8.1	587.10	574.00	-4.5	13,973	-0.03%
2021/01/28	9.9	580.33	1.9	584.01	577.00	8	13,970	0.06%
2021/01/27	10	594.99	8.5	594.54	597.00	1.6	14,095	0.01%
2021/01/26	24.4	617.63	15	604.33	597.00	9.4	14,352	0.07%
2021/01/25	14.1	628.06	10.3	628.00	626.00	3.8	14,157	0.03%
2021/01/22	9.1	610.00	8.1	608.76	608.00	0.9	13,907	0.01%
2021/01/21	5	600.80	11	603.26	608.00	-6	13,821	-0.04%
2021/01/20	12.7	598.58	20.1	598.35	594.00	-7.4	13,714	-0.05%
2021/01/19	8	609.12	6.3	608.25	608.00	1.7	13,633	0.01%
2021/01/18	13.2	597.60	11	598.18	602.00	2.2	13,587	0.02%
2021/01/15	15.2	611.53	15	607.27	602.00	0.2	13,422	0.00%
2021/01/14	21.3	600.71	13.2	599.36	608.00	8.1	13,162	0.06%
2021/01/13	13	593.79	14.1	597.68	604.00	-1.1	12,921	-0.01%
2021/01/12	8.8	577.98	14	579.29	575.00	-5.2	12,604	-0.04%
2021/01/11	21.3	589.75	15.3	588.50	592.00	6	12,407	0.05%
2021/01/08	14.6	562.21	21.3	558.10	572.00	-6.7	12,221	-0.06%
2021/01/07	3.5	523.76	1	523.03	529.00	2.4	11,699	0.02%
2021/01/06	17.9	522.93	12	519.33	513.00	5.9	11,576	0.05%
2021/01/05	6.3	526.48	12.4	525.37	528.00	-6.1	11,391	-0.05%
2021/01/04	1.2	518.39	2.3	520.00	520.00	-1.1	11,327	-0.01%
2020/12/31	1.2	515.28	1.2	518.18	518.00	-0.1	11,391	0.00%
2020/12/30	5.2	513.54	10.3	517.54	521.00	-5.1	11,285	-0.05%
2020/12/29	4	505.27	4.2	507.78	506.00	-0.2	11,147	0.00%
2020/12/28	5.3	501.72	6.1	501.10	502.00	-0.8	11,076	-0.01%
2020/12/25	7.1	502.71	7	500.93	500.00	0.1	11,117	0.00%
2020/12/24	10.1	512.53	7.3	507.16	504.00	2.8	11,211	0.03%
2020/12/23	10.2	483.73	4.1	492.34	492.00	6.1	10,873	0.06%
2020/12/22	7	482.30	6	482.95	477.50	1	10,803	0.01%
2020/12/21	2.2	478.64	4	479.63	482.00	-1.8	10,763	-0.02%
2020/12/18	2.4	491.10	2	487.99	485.50	0.4	10,661	0.00%
2020/12/17	8.1	490.21	7	489.51	495.00	1.1	10,605	0.01%
2020/12/16	8	495.07	3	497.00	495.50	5	10,384	0.05%
2020/12/15	14.4	505.00	17.1	491.46	488.50	-2.7	10,241	-0.03%
2020/12/14	3.2	516.41	8.1	518.15	520.00	-5	9,964	-0.05%
2020/12/11	21.2	514.27	20.2	513.70	518.00	1	9,826	0.01%
2020/12/10	9.5	509.85	11.2	509.30	509.00	-1.6	9,487	-0.02%
2020/12/09	17.2	491.19	22	494.55	499.00	-4.8	9,114	-0.05%
2020/12/08	1	468.00	1.2	464.71	466.50	-0.2	8,669	0.00%
2020/12/07	4.1	464.35	2.1	458.93	458.50	2	8,607	0.02%
2020/12/04	18	458.17	13.2	459.55	459.00	4.9	8,562	0.06%
2020/12/03	17.1	461.38	16	461.84	460.50	1.1	8,610	0.01%
2020/12/02	4.1	451.12	4.1	448.76	450.00	0	8,368	0.00%
2020/12/01	3	448.67	8	449.00	454.00	-5	8,276	-0.06%
2020/11/30	4.4	446.57	8.2	446.51	442.00	-3.8	8,157	-0.05%
2020/11/27	6	434.50	3	435.50	436.00	3	7,936	0.04%
2020/11/26	12.2	424.73	17	424.65	428.50	-4.8	7,906	-0.06%
2020/11/25	22.3	437.18	21.1	427.82	423.00	1.2	7,934	0.02%
2020/11/24	18	434.50	32.2	433.47	437.50	-14.2	7,624	-0.19%
2020/11/23	3.2	414.87	6	417.42	418.50	-2.8	7,265	-0.04%
2020/11/20	13	412.27	12.1	414.09	412.00	0.9	7,173	0.01%
2020/11/19	4.1	404.01	5.1	404.97	404.00	-1	7,018	-0.01%
2020/11/18	1	398.52	0	0.00	399.50	1	7,016	0.01%
2020/11/17	2.2	399.41	5	399.20	398.50	-2.8	7,138	-0.04%
2020/11/16	8.1	399.17	4	396.38	396.50	4.1	7,492	0.05%
2020/11/13	0	398.00	0	0.00	397.00	0	7,674	0.00%
2020/11/12	5.1	394.52	4.2	395.88	395.50	0.9	7,652	0.01%
2020/11/11	8.1	392.08	17	392.85	392.50	-8.9	7,575	-0.12%
2020/11/10	12	388.38	10.1	388.91	388.00	1.9	7,471	0.03%
2020/11/09	6	387.25	9.1	387.18	388.00	-3.1	7,478	-0.04%
2020/11/06	12	384.00	10	384.10	381.50	2	7,575	0.03%
2020/11/05	5	382.60	4	384.00	386.50	1	7,539	0.01%
2020/11/04	8	381.06	4.2	382.17	381.50	3.8	7,496	0.05%
2020/11/03	5	372.30	26.1	377.33	377.50	-21.1	7,553	-0.28%
2020/11/02	2.1	354.44	2	357.50	352.50	0.1	7,342	0.00%
2020/10/30	2	358.50	3	356.83	355.50	-1	7,515	-0.01%
2020/10/29	0.1	352.50	0	0.00	351.00	0.1	7,518	0.00%
2020/10/28	1	361.00	2	358.50	357.00	-1	7,623	-0.01%
2020/10/27	11	357.95	3	358.33	359.00	8	7,710	0.10%
2020/10/26	1	357.02	4	360.25	363.00	-3	7,719	-0.04%
2020/10/22	3	354.50	1	354.00	354.50	2	8,411	0.02%
2020/10/21	1	357.00	1	357.50	356.50	0	8,727	0.00%
2020/10/20	1	360.00	1	359.00	360.00	0	8,885	0.00%
2020/10/19	2	361.75	2	361.75	360.00	0	9,021	0.00%
2020/10/16	7	359.21	14	359.96	359.50	-7	9,188	-0.08%
2020/10/15	0	0.00	1	353.50	354.00	-1	9,252	-0.01%
2020/10/14	1	354.00	6	356.50	354.00	-5	9,294	-0.05%
2020/10/13	5	355.90	6.1	357.73	356.50	-1.1	9,387	-0.01%
2020/10/12	1	354.00	2	355.75	353.00	-1	9,402	-0.01%
2020/10/08	2	360.75	16.1	362.31	363.00	-14.1	9,359	-0.15%
2020/10/07	1	354.00	2	354.75	356.00	-1	9,362	-0.01%
2020/10/06	2	356.50	3.1	356.47	355.50	-1.1	9,463	-0.01%
2020/10/05	0	0.00	2	350.25	354.50	-2	9,610	-0.02%
2020/09/30	16	349.69	15	349.50	351.50	1	9,742	0.01%
2020/09/29	10	349.50	11	350.41	348.00	-1	9,854	-0.01%
2020/09/28	2	328.25	1	329.50	331.50	1	10,005	0.01%
2020/09/25	4.1	325.49	0	0.00	324.00	4.1	10,214	0.04%
2020/09/24	1.2	332.75	6	335.33	331.00	-4.8	10,258	-0.05%
2020/09/23	2.1	343.40	0	0.00	341.50	2.1	10,305	0.02%
2020/09/22	0	0.00	2	344.00	344.00	-2	10,435	-0.02%
2020/09/21	0.1	348.00	1	354.50	348.00	-1	10,815	-0.01%
2020/09/18	5	357.60	4	358.75	357.00	1	11,006	0.01%
2020/09/17	8	358.31	22.1	359.71	357.50	-14.1	11,223	-0.13%
2020/09/15	3	356.33	3	355.67	355.50	0	11,677	0.00%
2020/09/14	1	354.00	2	355.75	358.50	-1	11,925	-0.01%
2020/09/11	2	345.50	4	347.13	349.50	-2	12,114	-0.02%
2020/09/10	4	350.38	2	351.25	345.00	2	12,332	0.02%
2020/09/09	7	349.79	7	344.57	350.50	0	12,512	0.00%
2020/09/08	5	345.70	2.2	347.72	350.00	2.8	12,543	0.02%
2020/09/07	3	336.67	1	341.00	335.50	2	12,587	0.02%
2020/09/04	10	340.20	10	338.35	340.00	0	12,801	0.00%
2020/09/03	4	338.00	6	341.42	344.00	-2	12,939	-0.02%
2020/09/02	4	338.50	5	334.70	335.00	-1	13,002	-0.01%
2020/09/01	4	332.80	2	330.50	337.00	2	13,192	0.02%
2020/08/31	9	331.56	2	337.50	333.00	7	13,528	0.05%
2020/08/28	1	338.50	0	0.00	340.50	1	13,726	0.01%
2020/08/27	0	0.00	1	339.00	336.50	-1	13,928	-0.01%
2020/08/26	2	334.75	0	0.00	337.00	2	14,096	0.01%
2020/08/25	8	335.19	0	0.00	333.00	8	14,292	0.06%
2020/08/24	4	338.50	1	334.00	333.50	3	14,375	0.02%
2020/08/21	2	344.00	2	338.00	344.00	0	14,441	0.00%
2020/08/20	10.3	334.17	35	328.39	330.00	-24.8	14,470	-0.17%
2020/08/19	18.2	360.35	7	359.29	354.50	11.2	14,228	0.08%
2020/08/18	2	374.00	1	375.00	373.00	1	14,298	0.01%
2020/08/17	3	376.00	2	379.00	379.00	1	14,440	0.01%
2020/08/14	10.1	375.02	3	372.00	375.00	7.1	14,667	0.05%
2020/08/13	19	379.37	1	377.50	376.50	18	15,105	0.12%
2020/08/12	2	387.00	2	385.00	380.50	0	15,219	0.00%
2020/08/10	4	385.38	1	386.50	384.50	3	15,642	0.02%
2020/08/07	9	396.00	5	401.80	390.00	4	15,917	0.03%
2020/08/06	13	398.60	11	391.00	391.50	2	15,909	0.01%
2020/08/05	7	397.29	7	396.64	397.50	0	15,991	0.00%
2020/08/04	3	391.00	4	390.75	391.00	-1	16,000	-0.01%
2020/08/03	4	393.88	1	393.50	390.00	3	16,227	0.02%
2020/07/31	3	387.83	11	387.23	389.00	-8	16,468	-0.05%
2020/07/30	1	381.00	1	385.00	381.50	0	16,727	0.00%
2020/07/29	8	380.50	3	380.50	382.50	5	17,464	0.03%
2020/07/28	10	404.70	13	397.69	384.00	-3	17,642	-0.02%
2020/07/27	9	395.50	25.1	398.03	406.00	-16.1	17,457	-0.09%
2020/07/24	12	388.46	12	390.29	389.50	0	17,439	0.00%
2020/07/23	16	391.66	28.3	391.94	389.50	-12.3	17,949	-0.07%
2020/07/22	3	391.83	14	393.57	396.00	-11	18,359	-0.06%
2020/07/21	5	388.90	8	388.63	388.00	-3	18,441	-0.02%
2020/07/20	2	381.00	2	379.30	382.00	0	18,646	0.00%
2020/07/17	2	379.25	20	379.98	379.00	-18	18,968	-0.09%
2020/07/16	2	378.00	1	380.00	377.00	1	19,192	0.01%
2020/07/15	7	376.93	16	378.91	374.50	-9	19,332	-0.05%
2020/07/14	25	378.06	23	381.61	374.00	2	19,688	0.01%
2020/07/13	8	378.50	9	375.00	380.50	-1	19,916	-0.01%
2020/07/10	37	374.93	5	373.80	370.50	32	20,835	0.15%
2020/07/09	12	381.71	7	382.86	379.50	5	20,941	0.02%
2020/07/08	3	389.33	2	388.25	387.00	1	21,081	0.00%
2020/07/07	21	390.71	33	388.26	392.50	-12	21,183	-0.06%
2020/07/06	3.1	375.78	5	378.30	378.50	-1.9	21,407	-0.01%
2020/07/03	2	376.50	0	0.00	377.00	2	21,730	0.01%
2020/07/02	17	378.91	6	378.08	377.00	11	21,947	0.05%
2020/07/01	17	383.29	22	382.75	379.50	-5	22,053	-0.02%
2020/06/30	37	378.00	11	379.36	381.00	26	22,017	0.12%
2020/06/29	11	394.95	5	393.90	391.00	6	21,701	0.03%
2020/06/24	8	410.38	10	410.00	407.50	-2	21,595	-0.01%
2020/06/23	12	404.17	19	405.95	406.00	-7	21,573	-0.03%
2020/06/22	14	395.75	5	398.70	396.50	9	21,487	0.04%
2020/06/19	11	407.41	4	412.88	404.50	7	21,565	0.03%
2020/06/18	0	0.00	9	404.44	405.00	-9	21,525	-0.04%
2020/06/17	9	400.50	13	400.38	399.00	-4	21,523	-0.02%
2020/06/16	9	390.78	4	392.00	396.00	5	21,656	0.02%
2020/06/15	5	382.10	6	381.92	382.00	-1	21,862	0.00%
2020/06/12	9	374.17	19	372.66	381.00	-10	22,147	-0.05%
2020/06/11	26	389.56	14	390.11	383.50	12	22,548	0.05%
2020/06/10	3	397.50	5	397.50	394.50	-2	22,704	-0.01%
2020/06/09	5	393.20	11	393.45	392.50	-6	22,883	-0.03%
2020/06/08	24	393.52	13	392.35	393.00	11	23,169	0.05%
2020/06/05	43	395.85	19	397.84	387.50	24	23,158	0.10%
2020/06/04	18	399.47	21.3	401.05	400.50	-3.3	23,039	-0.01%
2020/06/03	15	391.90	18	391.56	392.00	-3	22,971	-0.01%
2020/06/02	21	386.31	21	383.48	383.00	0	22,862	0.00%
2020/06/01	7	381.21	22	378.32	385.50	-15	22,847	-0.07%
2020/05/29	10	368.40	5	367.30	370.50	5	22,950	0.02%
2020/05/28	21	377.62	18	376.75	370.00	3	23,024	0.01%
2020/05/27	5	374.40	5	375.30	376.00	0	23,258	0.00%
2020/05/26	22	377.43	19	377.87	371.00	3	23,586	0.01%
2020/05/25	27	362.33	31	364.82	376.00	-4	23,905	-0.02%
2020/05/22	30	373.82	21	374.31	371.50	9	23,914	0.04%
2020/05/21	13	384.31	18	384.25	382.00	-5	23,916	-0.02%
2020/05/20	22	387.32	20	387.55	384.50	2	23,896	0.01%
2020/05/19	18	375.69	13	375.54	373.00	5	23,524	0.02%
2020/05/18	28	379.13	90	382.07	369.00	-62	23,519	-0.26%
2020/05/15	26	389.17	29	389.38	386.00	-3	23,501	-0.01%
2020/05/14	21	391.38	14	391.50	385.50	7	23,283	0.03%
2020/05/13	23	402.00	25	403.16	402.50	-2	23,119	-0.01%
2020/05/12	18	413.39	23	413.19	406.00	-5	22,927	-0.02%
2020/05/11	18	410.61	22	409.14	413.50	-4	22,828	-0.02%
2020/05/08	25	409.90	18	408.75	403.50	7	22,859	0.03%
2020/05/07	31	416.32	32	418.61	410.00	-1	22,707	0.00%
2020/05/06	26	415.21	19	414.95	416.00	7	22,443	0.03%
2020/05/05	39	408.60	43	413.01	407.00	-4	22,198	-0.02%
2020/05/04	39	384.28	15	384.70	391.50	24	21,593	0.11%
2020/04/30	17	390.32	17	389.32	391.00	0	21,506	0.00%
2020/04/29	16.1	383.09	12	382.58	380.00	4.1	21,313	0.02%
2020/04/28	38	387.14	28	388.34	383.50	10	21,175	0.05%
2020/04/27	20	363.38	17.2	362.97	379.50	2.8	20,727	0.01%
2020/04/24	13	345.35	7	344.43	345.00	6	20,206	0.03%
2020/04/23	19	345.79	17	346.35	344.00	2	19,998	0.01%
2020/04/22	20	334.55	19	333.26	344.00	1	19,743	0.01%
2020/04/21	15	334.50	25	336.90	326.00	-10	19,557	-0.05%
2020/04/20	9	340.94	8	342.32	343.00	1	19,488	0.00%
2020/04/17	25	346.14	12	343.92	339.50	13	19,382	0.07%
2020/04/16	21	339.64	32	339.73	341.50	-11	19,076	-0.06%
2020/04/15	29	347.97	26	351.48	343.50	3	18,908	0.02%
2020/04/14	7	338.29	5	339.40	338.00	2	18,422	0.01%
2020/04/13	18	335.97	17	337.32	332.50	1	18,450	0.01%
2020/04/10	27	340.94	24	340.10	343.00	3	18,307	0.02%
2020/04/09	24	338.60	18	338.72	335.00	6	18,420	0.03%
2020/04/08	30	317.53	25	311.72	329.00	5	17,944	0.03%
2020/04/07	21	298.00	14	298.25	299.50	7	17,628	0.04%
2020/04/06	2	283.25	11	281.68	288.00	-9	17,532	-0.05%
2020/04/01	5	272.60	16	272.88	272.50	-11	17,404	-0.06%
2020/03/31	9	280.77	8	277.69	274.50	1	17,453	0.01%
2020/03/30	4	271.88	3	279.00	278.00	1	17,502	0.01%
2020/03/27	6.2	290.03	7	297.00	280.50	-0.8	17,595	0.00%
2020/03/26	22	287.25	20	287.18	291.50	2	17,504	0.01%
2020/03/25	31	291.05	27	289.13	292.00	4	17,609	0.02%
2020/03/24	7.1	270.77	7	272.43	274.00	0.1	17,409	0.00%
2020/03/23	8	246.00	7	241.64	252.00	1	17,266	0.01%
2020/03/20	26	251.15	27	246.82	252.00	-1	17,066	-0.01%
2020/03/19	25	242.62	27.6	241.52	229.50	-2.6	16,768	-0.02%
2020/03/18	36	267.07	39.1	268.59	254.50	-3.1	16,462	-0.02%
2020/03/17	53	283.07	45.1	279.08	265.00	7.9	16,208	0.05%
2020/03/16	27	317.43	15	315.30	290.50	12	15,777	0.08%
2020/03/13	8	313.69	13	312.08	320.00	-5	15,477	-0.03%
2020/03/12	20.1	360.91	15	355.17	345.50	5.1	15,311	0.03%
2020/03/11	12	393.38	13	390.23	383.50	-1	14,998	-0.01%
2020/03/10	29	382.42	26	384.13	394.50	3	14,881	0.02%
2020/03/09	9.1	392.87	4	391.63	386.00	5.1	14,982	0.03%
2020/03/06	28	404.06	8	406.00	406.50	20	15,083	0.13%
2020/03/05	5	406.80	8	408.44	410.50	-3	15,072	-0.02%
2020/03/04	19	404.27	14	406.36	400.50	5	14,924	0.03%
2020/03/03	9	429.11	6	423.58	417.00	3	14,662	0.02%
2020/03/02	16	413.09	14	412.79	418.50	2	14,572	0.01%
2020/02/27	14	430.00	12	430.54	410.00	2	14,332	0.01%
2020/02/26	17	451.74	12	445.38	441.00	5	13,904	0.04%
2020/02/25	14	490.39	8	489.44	485.00	6	13,410	0.04%
2020/02/24	8.2	477.49	6	466.01	484.50	2.2	13,110	0.02%
2020/02/21	5.1	468.86	8	465.44	472.00	-2.9	12,946	-0.02%
2020/02/20	5	461.70	2	462.00	457.50	3	12,798	0.02%
2020/02/19	9.1	452.25	10	454.00	460.00	-0.9	12,707	-0.01%
2020/02/18	4	461.63	7	461.29	450.00	-3	12,599	-0.02%
2020/02/17	1	452.52	3	453.34	453.00	-2	12,764	-0.02%
2020/02/14	1	443.80	2	451.25	457.00	-1	12,670	-0.01%
2020/02/13	1	445.00	1	450.00	439.00	0	12,738	0.00%
2020/02/12	2	444.50	1	444.50	448.00	1	12,673	0.01%
2020/02/11	6	437.42	6.1	437.66	437.00	-0.1	12,601	0.00%
2020/02/10	3.1	417.24	8	417.38	418.50	-4.9	12,441	-0.04%
2020/02/07	3	417.67	6.2	418.11	416.50	-3.2	12,358	-0.03%
2020/02/06	6	422.15	7	421.43	417.00	-1	12,329	-0.01%
2020/02/05	7.1	417.03	8	422.25	413.00	-0.9	12,417	-0.01%
2020/02/04	10	409.25	22	413.27	418.50	-12	12,328	-0.10%
2020/02/03	15	379.90	16	378.56	392.00	-1	12,189	-0.01%
2020/01/31	9	385.17	14	383.14	386.50	-5	12,084	-0.04%
2020/01/30	18	386.42	6	376.75	374.00	12	11,931	0.10%
2020/01/20	4	416.63	2	416.00	415.50	2	11,795	0.02%
2020/01/17	6	421.17	6.4	414.91	413.00	-0.4	11,912	0.00%
2020/01/16	4	420.13	4	418.50	417.00	0	11,948	0.00%
2020/01/15	5.1	424.41	4	420.75	413.00	1.1	11,920	0.01%
2020/01/14	4	409.00	6	410.50	419.00	-2	11,961	-0.02%
2020/01/13	6	388.92	5	389.12	390.00	1	11,852	0.01%
2020/01/10	2	398.75	5	399.70	392.50	-3	11,859	-0.03%
2020/01/09	11	399.05	7	394.57	392.00	4	11,944	0.03%
2020/01/08	10	395.65	23	389.50	387.00	-13	11,937	-0.11%
2020/01/07	27.2	427.05	16.5	416.88	414.00	10.7	11,645	0.09%
2020/01/06	15	463.13	14	464.64	460.00	1	11,658	0.01%
2020/01/03	4.1	459.64	10	457.10	468.00	-5.9	11,967	-0.05%
2020/01/02	1	434.06	3	437.00	436.00	-2	11,787	-0.02%
2019/12/31	10	435.30	6	434.83	437.00	4	11,843	0.03%
2019/12/30	3	422.83	2	429.75	436.00	1	11,735	0.01%
2019/12/27	1	408.50	1	411.00	411.00	0	11,692	0.00%
2019/12/26	11.1	406.79	9	406.94	402.00	2.1	12,023	0.02%
2019/12/25	3	399.19	5.1	402.42	403.50	-2	12,124	-0.02%
2019/12/24	10	390.90	24	395.33	395.00	-14	12,256	-0.11%
2019/12/23	1	383.00	0	0.00	383.00	1	12,052	0.01%
2019/12/20	6.1	396.45	6	394.50	389.50	0.1	11,942	0.00%
2019/12/19	0	0.00	2	382.25	383.00	-2	11,581	-0.02%
2019/12/18	1	380.00	0	0.00	376.50	1	11,516	0.01%
2019/12/17	4.1	378.49	1	381.00	377.00	3.1	11,409	0.03%
2019/12/16	4.2	377.61	4	378.50	379.00	0.2	11,374	0.00%
2019/12/13	11	380.59	13	378.27	376.50	-2	11,419	-0.02%
2019/12/12	14	378.93	21	380.50	381.50	-7	11,277	-0.06%
2019/12/11	8	375.45	7	376.64	378.50	1	11,125	0.01%
2019/12/10	8	370.43	1	370.00	368.00	7	10,969	0.06%
2019/12/09	11.2	377.16	6	377.58	372.50	5.2	10,944	0.05%
2019/12/06	1	365.00	1	369.00	369.00	0	10,805	0.00%
2019/12/05	4	363.88	3	362.17	362.00	1	10,769	0.01%
2019/12/04	8	367.00	4	369.88	361.00	4	10,820	0.04%
2019/12/03	12	356.13	4	362.38	363.00	8	10,523	0.08%
2019/12/02	2	337.00	9.2	335.77	338.00	-7.2	10,264	-0.07%
2019/11/29	1	335.50	0	0.00	330.00	1	10,445	0.01%
2019/11/28	2	336.00	0	335.00	335.00	2	10,723	0.02%
2019/11/27	0	0.00	3	335.50	336.50	-3	10,677	-0.03%
2019/11/26	2	330.00	1	331.49	326.50	1	10,604	0.01%
2019/11/25	0	0.00	2	321.50	322.50	-2	10,538	-0.02%
2019/11/21	3	317.00	2	318.00	318.50	1	10,783	0.01%
2019/11/20	0	0.00	1	321.50	320.00	-1	10,782	-0.01%
2019/11/19	0	0.00	0	323.00	323.50	0	10,827	0.00%
2019/11/18	2	320.75	1	321.50	317.50	1	10,776	0.01%
2019/11/15	8	322.31	8	323.75	321.00	0	10,764	0.00%
2019/11/14	13	329.27	15	328.77	326.50	-2	10,669	-0.02%
2019/11/11	11	287.45	5	296.00	282.50	6	10,261	0.06%
2019/11/08	1	310.00	1	307.00	307.00	0	10,018	0.00%
2019/11/07	3	305.67	0	0.00	306.00	3	10,047	0.03%
2019/11/05	1	314.00	1	312.00	312.00	0	9,972	0.00%
2019/11/04	1	316.00	2.6	314.28	312.50	-1.6	9,989	-0.02%
2019/11/01	2	308.75	1	303.00	316.00	1	10,092	0.01%
2019/10/31	5	318.60	2	318.00	314.00	3	9,931	0.03%
2019/10/30	1	320.00	2	321.00	320.50	-1	9,866	-0.01%
2019/10/29	5	318.40	0	0.00	318.00	5	9,798	0.05%
2019/10/28	0	0.00	7	317.86	316.50	-7	9,828	-0.07%
2019/10/25	3	319.50	2	317.00	316.00	1	9,810	0.01%
2019/10/24	1	320.50	3.2	318.27	317.00	-2.2	9,735	-0.02%
2019/10/22	3	314.67	3	312.67	311.50	0	9,502	0.00%
2019/10/21	3	320.67	4	317.88	313.50	-1	9,444	-0.01%
2019/10/18	2	311.75	4	310.50	312.50	-2	9,240	-0.02%
2019/10/17	2	304.75	2.1	309.07	310.50	-0.1	9,121	0.00%
2019/10/16	2	301.00	1	305.00	302.00	1	9,068	0.01%
2019/10/15	4	309.38	3.5	311.00	306.00	0.5	8,890	0.01%
2019/10/14	6	311.00	2	315.75	314.50	4	8,738	0.05%
2019/10/09	5.1	297.75	8	301.19	301.50	-2.9	8,561	-0.03%
2019/10/08	2	283.50	3	285.33	298.50	-1	8,237	-0.01%
2019/10/07	2	271.75	1	269.00	276.00	1	7,784	0.01%
2019/10/04	2	263.00	0	0.00	261.00	2	7,557	0.03%
2019/10/03	3.3	266.26	1	268.50	265.50	2.3	7,488	0.03%
2019/10/02	2.1	266.83	3	267.67	269.00	-0.9	7,398	-0.01%
2019/10/01	1	267.50	7.1	264.26	268.00	-6.1	7,267	-0.08%
2019/09/27	0	0.00	10	243.35	246.50	-10	6,985	-0.14%
2019/09/26	5	240.50	25	239.80	238.50	-20	6,770	-0.30%
2019/09/25	0	0.00	1	228.00	229.50	-1	6,527	-0.02%
2019/09/24	8	232.81	1	231.50	231.50	7	6,602	0.11%
2019/09/23	3	233.83	1	233.00	233.00	2	6,636	0.03%
2019/09/20	0	0.00	5	234.00	233.50	-5	6,677	-0.07%
2019/09/19	2	233.25	2	232.00	232.00	0	6,633	0.00%
2019/09/18	2	234.00	2	232.50	232.50	0	6,690	0.00%
2019/09/17	2	239.50	8	237.00	233.50	-6	6,698	-0.09%
2019/09/16	0	0.00	1	229.50	231.50	-1	6,647	-0.02%
2019/09/11	7	230.29	1	230.00	230.00	6	6,911	0.09%
2019/09/10	4	231.13	3	231.00	228.50	1	6,957	0.01%
2019/09/09	5	233.00	38	234.53	233.00	-33	7,005	-0.47%
2019/09/06	9	238.61	3	237.00	237.00	6	6,985	0.09%
2019/09/05	33	238.03	12	238.50	238.00	21	6,921	0.30%
2019/09/04	7	234.21	2	234.75	234.50	5	6,792	0.07%
2019/09/03	19	235.74	2	235.75	235.50	17	6,765	0.25%
2019/09/02	78	235.54	80	236.28	236.00	-2	6,703	-0.03%
2019/08/30	61	222.38	88	221.86	227.00	-27	6,498	-0.42%
2019/08/29	3	205.50	2	205.25	206.50	1	6,338	0.02%
2019/08/28	32	204.31	60	205.02	204.50	-28	6,369	-0.44%
2019/08/27	1	210.85	2	211.00	203.00	-1	6,348	-0.02%
2019/08/26	16.3	211.39	1	211.50	209.00	15.3	6,334	0.24%
2019/08/23	2	258.75	37	257.86	258.00	-35	6,231	-0.56%
2019/08/22	13	253.73	11	258.09	253.00	2	6,180	0.03%
2019/08/21	17	262.18	1	263.00	257.50	16	6,140	0.26%
2019/08/20	1	265.50	15	266.57	265.50	-14	6,076	-0.23%
2019/08/16	10	265.00	15	264.33	263.50	-5	6,169	-0.08%
2019/08/15	5	264.00	0	0.00	264.50	5	6,197	0.08%
2019/08/14	5	268.50	5	271.00	268.50	0	6,242	0.00%
2019/08/13	1	267.50	2	265.50	266.50	-1	6,223	-0.02%
2019/08/12	0	0.00	16.1	263.39	268.50	-16.1	6,311	-0.25%
2019/08/08	25	254.50	20.5	255.05	257.00	4.5	6,341	0.07%
2019/08/07	7	254.00	6	255.50	250.50	1	6,380	0.02%
2019/08/06	33	256.58	23	254.20	258.50	10	6,530	0.15%
2019/08/05	17	262.50	11	264.68	260.00	6	6,653	0.09%
2019/08/02	12	259.67	1	259.50	257.50	11	6,659	0.17%
2019/08/01	0	0.00	5	267.00	266.00	-5	6,678	-0.07%
2019/07/31	3	265.00	5	263.40	266.00	-2	6,735	-0.03%
2019/07/30	2	265.50	8	263.56	264.50	-6	6,751	-0.09%
2019/07/26	1	257.00	0	0.00	259.50	1	6,791	0.01%
2019/07/25	1	255.00	1	253.50	258.00	0	6,811	0.00%
2019/07/24	7	255.86	5	259.00	255.50	2	6,857	0.03%
2019/07/23	6	255.92	2	257.00	255.00	4	7,072	0.06%
2019/07/22	44	252.95	40	253.38	253.00	4	7,114	0.06%
2019/07/19	21.2	257.83	6	257.75	257.50	15.2	7,278	0.21%
2019/07/18	32	260.83	1	260.00	259.00	31	7,308	0.42%
2019/07/17	4	266.75	1	267.50	267.00	3	7,339	0.04%
2019/07/16	1	270.50	1	270.00	269.50	0	7,398	0.00%
2019/07/15	6	267.17	0.1	268.00	267.50	5.9	7,462	0.08%
2019/07/12	4	271.13	0.1	273.50	273.50	3.9	7,635	0.05%
2019/07/11	0.2	271.50	27	272.74	271.50	-26.8	7,939	-0.34%
2019/07/09	24	266.67	3	268.00	264.00	21	7,998	0.26%
2019/07/08	5	275.50	1	276.00	275.00	4	7,963	0.05%
2019/07/05	2	277.50	3	277.83	278.00	-1	8,066	-0.01%
2019/07/04	15	278.47	18	279.22	277.00	-3	8,069	-0.04%
2019/07/03	1	271.00	0	0.00	270.00	1	8,107	0.01%
2019/07/02	1	273.50	1	273.00	271.50	0	8,194	0.00%
2019/07/01	6.1	270.86	27.2	271.32	272.50	-21.1	8,287	-0.25%
2019/06/28	27	264.80	3	264.00	264.00	24	8,235	0.29%
2019/06/27	14	268.14	41	268.99	267.50	-27	8,232	-0.33%
2019/06/26	0	0.00	1	265.50	266.00	-1	8,216	-0.01%
2019/06/25	19	264.42	1	263.50	263.50	18	8,208	0.22%
2019/06/21	10	268.00	0	0.00	267.50	10	8,223	0.12%
2019/06/20	3	271.67	24	271.88	270.00	-21	8,264	-0.25%
2019/06/19	2	264.75	2	262.50	264.00	0	8,166	0.00%
2019/06/18	1	257.50	2	260.25	258.00	-1	8,118	-0.01%
2019/06/17	2	254.25	13	256.58	261.00	-11	8,121	-0.14%
2019/06/14	2	251.00	6	250.50	251.00	-4	8,100	-0.05%
2019/06/13	8	246.31	1	247.50	247.00	7	8,139	0.09%
2019/06/12	3	247.17	0	0.00	249.00	3	8,412	0.04%
2019/06/11	4	248.88	4	249.13	251.50	0	8,450	0.00%
2019/06/10	4	248.88	10	249.70	251.00	-6	8,413	-0.07%
2019/06/06	14	247.71	3	248.33	245.00	11	8,470	0.13%
2019/06/05	10	256.20	4	266.38	256.00	6	8,406	0.07%
2019/06/04	12	265.67	15	264.30	263.50	-3	8,298	-0.04%
2019/06/03	5	261.20	4	261.25	262.00	1	8,309	0.01%
2019/05/31	2	260.00	10	258.80	261.00	-8	8,295	-0.10%
2019/05/30	10	255.10	11	252.64	251.00	-1	8,268	-0.01%
2019/05/29	7	250.21	6	251.75	255.00	1	8,300	0.01%
2019/05/28	5	245.60	0	0.00	245.50	5	8,516	0.06%
2019/05/27	0	0.00	0.1	246.00	245.00	-0.1	8,683	0.00%
2019/05/24	4	244.87	3	245.33	242.00	1	8,740	0.01%
2019/05/23	4	246.00	8	246.00	244.50	-4	8,862	-0.05%
2019/05/22	2	257.00	0	0.00	253.50	2	8,826	0.02%
2019/05/21	5	256.20	2	257.00	258.00	3	8,950	0.03%
2019/05/20	2	252.75	2	253.75	251.50	0	8,962	0.00%
2019/05/17	9	250.33	3	250.83	249.50	6	9,055	0.07%
2019/05/16	7	254.43	0	0.00	249.00	7	9,151	0.08%
2019/05/15	1	260.00	1	259.00	259.00	0	9,247	0.00%
2019/05/14	0.2	260.00	1	248.00	258.00	-0.8	9,619	-0.01%
2019/05/13	3	264.67	3	269.00	259.50	0	9,767	0.00%
2019/05/10	9.1	282.33	11	281.64	280.50	-1.9	9,627	-0.02%
2019/05/09	1.1	286.36	0	0.00	286.00	1.1	9,500	0.01%
2019/05/08	8.1	290.75	2	288.50	294.50	6.1	9,514	0.06%
2019/05/07	2	293.00	5	298.00	293.00	-3	9,594	-0.03%
2019/05/06	9	291.84	3	293.33	293.50	6	9,807	0.06%
2019/05/03	3	300.33	2	300.25	300.00	1	9,747	0.01%
2019/04/30	3	303.17	2	303.04	304.50	1	9,690	0.01%
2019/04/29	6	303.67	1	300.00	300.50	5	9,725	0.05%
2019/04/26	11	316.55	6	320.50	319.00	5	9,583	0.05%
2019/04/25	9	311.11	13	314.73	321.50	-4	9,624	-0.04%
2019/04/24	6.1	320.78	1	319.50	319.50	5.1	9,552	0.05%
2019/04/23	6	322.50	5	322.30	321.50	1	9,640	0.01%
2019/04/22	4	328.00	3	330.33	327.50	1	9,626	0.01%
2019/04/19	4	332.25	5	329.90	333.50	-1	9,748	-0.01%
2019/04/18	18	339.97	12	341.92	331.00	6	9,862	0.06%
2019/04/17	7	341.50	25	340.74	345.00	-18	9,990	-0.18%
2019/04/16	1	334.50	2	333.25	332.50	-1	9,759	-0.01%
2019/04/15	1	329.00	1	332.00	330.50	0	9,814	0.00%
2019/04/12	2	327.50	2	326.75	326.00	0	10,131	0.00%
2019/04/11	2	332.50	3	330.67	329.00	-1	10,283	-0.01%
2019/04/10	5	327.90	2	328.00	329.00	3	10,265	0.03%
2019/04/09	10	330.90	6	333.33	330.00	4	10,321	0.04%
2019/04/08	6	324.50	3	329.17	324.50	3	10,433	0.03%
2019/04/03	3	325.33	6	331.33	330.00	-3	10,555	-0.03%
2019/04/02	12	321.46	2	320.00	320.00	10	10,591	0.09%
2019/04/01	1	321.50	2	323.00	321.00	-1	10,685	-0.01%
2019/03/27	2	324.25	2	324.00	324.00	0	11,222	0.00%
2019/03/26	1	323.50	1	322.50	323.00	0	11,369	0.00%
2019/03/25	7	317.93	1	321.50	318.00	6	11,539	0.05%
2019/03/22	3	333.33	1	339.50	331.00	2	11,684	0.02%
2019/03/21	1.1	333.57	0	335.00	334.50	1	11,979	0.01%
2019/03/20	5	334.30	4	333.88	334.50	1	12,400	0.01%
2019/03/19	3	332.83	0	0.00	333.50	3	12,527	0.02%
2019/03/18	2	346.00	2.1	349.25	341.00	-0.1	12,700	0.00%
2019/03/15	14	348.00	21	349.07	345.50	-7	12,962	-0.05%
2019/03/14	9	337.83	9	338.83	339.00	0	12,989	0.00%
2019/03/13	4	334.26	4	334.13	338.00	0	13,305	0.00%
2019/03/12	19	340.63	18	337.61	332.00	1	13,549	0.01%
2019/03/11	15	338.30	15	334.27	339.50	0	13,804	0.00%
2019/03/08	18	330.42	18	332.53	336.50	0	14,058	0.00%
2019/03/07	5	337.20	3	339.83	336.00	2	14,258	0.01%
2019/03/06	2	340.25	1	343.00	339.50	1	14,670	0.01%
2019/03/05	5	342.00	1	344.50	340.00	4	15,102	0.03%
2019/02/27	6	352.17	4	357.25	346.00	2	15,421	0.01%
2019/02/26	2	380.39	4	382.00	372.00	-2	15,363	-0.01%
2019/02/25	0	376.00	3	379.17	375.00	-3	15,588	-0.02%
2019/02/22	2	379.00	4	378.50	375.50	-2	15,898	-0.01%
2019/02/21	5	375.00	4	373.00	381.00	1	15,977	0.01%
2019/02/20	6	376.65	5	375.20	373.00	1	16,022	0.01%
2019/02/19	3	371.33	2	372.25	368.00	1	16,155	0.01%
2019/02/18	3	369.83	2	371.50	371.50	1	16,227	0.01%
2019/02/15	6	365.25	5	365.20	360.00	1	16,313	0.01%
2019/02/14	7	380.21	7	376.71	375.50	0	16,411	0.00%
2019/02/13	7	373.86	13.2	371.97	382.50	-6.2	16,498	-0.04%
2019/02/12	10	345.00	8	346.19	352.00	2	16,465	0.01%
2019/02/11	0	0.00	1	328.00	328.00	-1	16,537	-0.01%
2019/01/30	2	323.00	1	324.50	321.50	1	17,013	0.01%
2019/01/29	4	321.25	3	321.17	321.00	1	17,472	0.01%
2019/01/28	3	334.50	4	336.63	328.00	-1	17,718	-0.01%
2019/01/25	7	324.93	8	324.19	328.50	-1	18,290	-0.01%
2019/01/24	3	316.67	1	317.50	315.00	2	18,538	0.01%
2019/01/23	1	311.50	1	315.00	316.50	0	19,031	0.00%
2019/01/22	2	319.50	2	315.00	316.50	0	19,435	0.00%
2019/01/21	3	322.33	3	323.33	320.00	0	19,803	0.00%
2019/01/18	2	316.75	3	317.00	318.50	-1	20,210	0.00%
2019/01/17	7	320.50	7	319.07	313.50	0	20,494	0.00%
2019/01/16	7	316.64	8	316.75	317.50	-1	20,815	0.00%
2019/01/15	7	312.57	8	311.75	314.00	-1	21,044	0.00%
2019/01/14	3	306.00	4	306.63	307.00	-1	21,175	0.00%
2019/01/11	15	309.30	16	310.41	306.00	-1	21,492	0.00%
2019/01/10	8	306.56	8	306.31	304.50	0	21,530	0.00%
2019/01/09	7	307.36	9	306.11	303.50	-2	21,682	-0.01%
2019/01/08	7	294.79	7	295.50	294.00	0	21,582	0.00%
2019/01/07	11	298.23	8	298.38	296.50	3	21,821	0.01%
2019/01/04	5	290.20	5	290.10	289.50	0	22,086	0.00%
2019/01/03	14	311.25	13	309.08	303.00	1	22,148	0.00%
2019/01/02	4	317.63	3	323.00	314.00	1	22,326	0.00%
2018/12/28	17	323.44	15	321.70	319.00	2	22,743	0.01%
2018/12/27	20	325.43	19	326.47	321.00	1	23,057	0.00%
2018/12/26	13	331.04	15	329.90	314.00	-2	23,010	-0.01%
2018/12/25	18	322.19	18	320.89	328.50	0	22,973	0.00%
2018/12/24	9	322.61	6	323.08	331.00	3	23,045	0.01%
2018/12/22	3	324.33	4	323.50	322.50	-1	23,071	0.00%
2018/12/21	9	313.78	6	313.75	328.00	3	23,401	0.01%
2018/12/20	2	311.25	6	311.33	314.00	-4	23,379	-0.02%
2018/12/19	5	324.70	6	324.17	320.00	-1	23,332	0.00%
2018/12/18	9	314.72	10	314.85	320.00	-1	23,364	0.00%
2018/12/17	9	317.61	9	318.61	321.50	0	23,451	0.00%
2018/12/14	19	310.42	20	305.03	320.00	-1	23,654	0.00%
2018/12/13	25	320.64	18	319.86	314.50	7	23,631	0.03%
2018/12/12	8	340.13	7	340.79	338.50	1	23,390	0.00%
2018/12/11	13	327.81	17	328.65	332.00	-4	23,313	-0.02%
2018/12/10	22	333.18	14	331.07	323.50	8	23,451	0.03%
2018/12/07	27	352.04	26	349.71	356.50	1	23,309	0.00%
2018/12/06	18	374.58	18	365.19	349.50	0	23,214	0.00%
2018/12/05	21	386.26	18	387.92	388.00	3	23,066	0.01%
2018/12/04	19	408.79	18	408.22	401.50	1	23,116	0.00%
2018/12/03	10	400.70	16	399.69	407.00	-6	23,138	-0.03%
2018/11/30	9	366.17	7	365.79	370.00	2	23,150	0.01%
2018/11/29	19	366.61	17	369.79	359.50	2	23,039	0.01%
2018/11/28	11	348.18	14	351.54	357.50	-3	22,901	-0.01%
2018/11/27	15	332.80	17	334.21	340.00	-2	22,647	-0.01%
2018/11/26	6	324.17	6	323.17	327.00	0	22,440	0.00%
2018/11/23	25	333.00	24	329.92	319.00	1	22,378	0.00%
2018/11/22	30	345.27	29	337.66	332.00	1	22,313	0.00%
2018/11/21	8	323.33	12.9	328.17	340.00	-4.9	22,117	-0.02%
2018/11/20	26	317.67	26	317.81	321.00	0	21,995	0.00%
2018/11/19	18	314.81	17	314.15	317.50	1	21,950	0.00%
2018/11/16	22	316.80	17	318.12	310.00	5	21,979	0.02%
2018/11/15	15	307.40	20	309.08	312.00	-5	21,801	-0.02%
2018/11/14	3	310.50	2	311.50	306.00	1	21,837	0.00%
2018/11/13	12	297.21	11	296.18	311.00	1	21,884	0.00%
2018/11/12	15	308.53	14	308.64	310.00	1	21,928	0.00%
2018/11/09	34	321.22	32	320.53	329.00	2	21,966	0.01%
2018/11/08	24	338.81	26	337.38	324.00	-2	21,832	-0.01%
2018/11/07	53	317.65	50	314.36	331.00	3	21,787	0.01%
2018/11/06	46	328.87	44	322.78	308.00	2	21,693	0.01%
2018/11/05	30	337.73	32	337.44	340.00	-2	21,585	-0.01%
2018/11/02	21	363.57	18	363.44	345.50	3	21,659	0.01%
2018/11/01	34	336.91	34	340.54	347.00	0	21,253	0.00%
2018/10/31	27	318.78	36	314.26	315.50	-9	20,947	-0.04%
2018/10/30	23	305.50	21	306.60	298.00	2	20,601	0.01%
2018/10/29	16	322.47	17.2	323.06	320.00	-1.2	20,523	-0.01%
2018/10/26	24.1	320.74	25	320.80	324.00	-0.9	20,366	0.00%
2018/10/25	27	320.28	27	325.76	315.50	0	20,022	0.00%
2018/10/24	29	361.83	28.2	364.62	349.00	0.8	19,958	0.00%
2018/10/23	30	379.72	28.2	378.22	366.00	1.8	19,663	0.01%
2018/10/22	26	386.00	24	385.56	390.00	2	19,377	0.01%
2018/10/19	22	398.80	21	398.38	394.00	1	19,227	0.01%
2018/10/18	13	426.00	14	423.18	421.50	-1	18,942	-0.01%
2018/10/17	24	432.63	23	427.93	418.00	1	18,861	0.01%
2018/10/16	21	415.31	19.2	420.26	419.00	1.8	18,685	0.01%
2018/10/15	28	419.32	31	416.27	410.00	-3	18,626	-0.02%
2018/10/12	38	403.76	40	406.04	415.00	-2	18,516	-0.01%
2018/10/11	24	393.08	23	392.28	388.00	1	18,424	0.01%
2018/10/09	12	413.25	19	416.05	423.50	-7	18,235	-0.04%
2018/10/08	40	394.18	39	396.00	404.00	1	17,981	0.01%
2018/10/05	11	416.32	13.6	423.35	403.00	-2.6	17,564	-0.01%
2018/10/04	12	455.42	10	453.15	446.00	2	17,277	0.01%
2018/10/03	17	457.12	18	455.97	451.00	-1	17,402	-0.01%
2018/10/02	15	469.20	15	471.97	458.00	0	17,240	0.00%
2018/10/01	17	461.03	17	459.76	470.00	0	17,144	0.00%
2018/09/28	19	463.76	19	462.84	459.00	0	17,136	0.00%
2018/09/27	14.1	472.62	16	474.88	466.00	-2	16,819	-0.01%
2018/09/26	18	507.92	16	502.47	490.00	2	16,641	0.01%
2018/09/25	17.1	511.10	16	518.31	506.00	1.1	16,651	0.01%
2018/09/21	17	508.56	18	507.19	514.00	-1	16,571	-0.01%
2018/09/20	17	483.24	19	478.87	490.00	-2	16,382	-0.01%
2018/09/19	15.1	495.61	16	493.34	479.00	-1	15,986	-0.01%
2018/09/18	10.5	511.05	10	512.80	501.00	0.5	15,768	0.00%
2018/09/17	14	529.93	14	532.07	533.00	0	15,646	0.00%
2018/09/14	18	526.44	17	525.88	534.00	1	15,608	0.01%
2018/09/13	17.1	536.86	21	528.90	508.00	-4	15,358	-0.03%
2018/09/12	23	528.22	18	528.56	528.00	5	15,240	0.03%
2018/09/11	13	546.54	13	546.92	546.00	0	15,244	0.00%
2018/09/10	23	538.78	28	534.93	532.00	-5	15,046	-0.03%
2018/09/07	20	567.19	13.2	578.20	545.00	6.8	14,799	0.05%
2018/09/06	24	603.71	21	603.52	595.00	3	14,466	0.02%
2018/09/05	6	614.67	4	629.50	611.00	2	14,238	0.01%
2018/09/04	18.1	622.32	15	619.07	630.00	3.1	14,222	0.02%
2018/09/03	18	648.21	13	646.46	629.00	5	13,956	0.04%
2018/08/31	8	698.00	11	696.09	698.00	-3	13,827	-0.02%
2018/08/30	7	699.29	7	701.71	696.00	0	13,859	0.00%
2018/08/29	21	701.33	25	700.72	705.00	-4	13,851	-0.03%
2018/08/28	13	691.69	9	685.78	675.00	4	13,739	0.03%
2018/08/27	16	679.94	17	686.88	695.00	-1	13,582	-0.01%
2018/08/24	16	640.06	14	641.93	643.00	2	13,402	0.01%
2018/08/23	22	638.45	21	640.14	628.00	1	13,317	0.01%
2018/08/22	16	662.87	20	655.60	650.00	-4	13,214	-0.03%
2018/08/21	21	668.15	25	669.73	673.00	-4	13,070	-0.03%
2018/08/20	28	642.00	22	638.59	662.00	6	12,901	0.05%
2018/08/17	20.2	665.82	19	660.42	630.00	1.2	12,641	0.01%
2018/08/16	24	650.46	22	650.05	663.00	2	12,302	0.02%
2018/08/15	12	613.92	10	612.30	610.00	2	12,018	0.02%
2018/08/14	18.8	630.72	18	624.17	637.00	0.8	11,792	0.01%
2018/08/13	16	603.62	21	609.52	597.00	-5	11,467	-0.04%
2018/08/10	13	673.16	39.4	677.14	651.00	-26.4	11,084	-0.24%
2018/08/09	22	731.14	17	723.35	720.00	5	10,698	0.05%
2018/08/08	38.2	772.79	30	766.80	742.00	8.2	10,347	0.08%
2018/08/07	19	759.68	25	757.80	788.00	-6	10,030	-0.06%
2018/08/06	13	738.54	14	742.57	724.00	-1	10,095	-0.01%
2018/08/03	27	721.26	34	721.85	730.00	-7	10,156	-0.07%
2018/08/02	15	725.73	42	725.12	716.00	-27	9,950	-0.27%
2018/08/01	9	796.89	9	787.67	795.00	0	9,883	0.00%
2018/07/31	11	810.25	34	774.29	781.00	-23	9,829	-0.23%
2018/07/30	9.2	870.11	9	883.00	840.00	0.2	9,636	0.00%
2018/07/27	3	926.00	5	917.20	933.00	-2	9,581	-0.02%
2018/07/26	10	924.10	10	925.40	915.00	0	9,643	0.00%
2018/07/25	9	914.89	10	904.90	925.00	-1	9,619	-0.01%
2018/07/24	8	877.50	9	872.44	893.00	-1	9,720	-0.01%
2018/07/23	9	826.44	10	819.20	843.00	-1	9,844	-0.01%
2018/07/20	12	841.67	10	864.50	812.00	2	9,892	0.02%
2018/07/19	17	872.47	14	870.36	892.00	3	9,848	0.03%
2018/07/18	8	875.85	23	873.52	860.00	-15	9,781	-0.15%
2018/07/17	12.1	921.61	10	914.60	904.00	2.1	9,682	0.02%
2018/07/16	5	979.60	4	978.00	962.00	1	9,580	0.01%
2018/07/13	6	1001.50	3	1001.00	998.00	3	9,632	0.03%
2018/07/12	7	989.57	6	996.00	1005.00	1	9,608	0.01%
2018/07/11	14	988.79	5	970.40	965.00	9	9,508	0.09%
2018/07/10	5	1036.00	1	1045.00	1045.00	4	9,173	0.04%
2018/07/09	16	1039.06	2	1042.50	1020.00	14	9,168	0.15%
2018/07/06	2	1152.50	16	1102.19	1175.00	-14	9,120	-0.15%
2018/07/05	1	1200.00	1	1115.00	1115.00	0	9,021	0.00%
2018/07/04	2	1190.00	2	1192.50	1180.00	0	8,974	0.00%
2018/07/03	14	1229.29	10	1217.50	1165.00	4	8,943	0.04%
2018/07/02	1	1215.00	3	1200.00	1230.00	-2	8,742	-0.02%
2018/06/29	14	1086.07	5	1105.00	1125.00	9	8,658	0.10%
2018/06/28	3	1040.00	13	1049.23	1055.00	-10	8,572	-0.12%
2018/06/27	10	1053.50	8	1074.38	1020.00	2	8,554	0.02%
2018/06/26	10	993.10	12	975.25	1035.00	-2	8,482	-0.02%
2018/06/25	8	954.88	2	963.00	949.00	6	8,446	0.07%
2018/06/22	4	981.50	14	947.36	942.00	-10	8,464	-0.12%
2018/06/21	3	1012.00	11	1034.55	987.00	-8	8,456	-0.09%
2018/06/20	10	970.50	3	987.33	1010.00	7	8,485	0.08%
2018/06/19	1	1075.00	0	0.00	1035.00	1	8,404	0.01%
2018/06/15	4	1107.50	13	1125.77	1135.00	-9	8,410	-0.11%
2018/06/14	5	1110.00	2	1152.50	1080.00	3	8,400	0.04%
2018/06/13	1	1075.00	8	1080.63	1130.00	-7	8,377	-0.08%
2018/06/12	6	1137.50	0	0.00	1135.00	6	8,374	0.07%
2018/06/11	7	1213.57	2	1232.50	1210.00	5	8,254	0.06%
2018/06/08	5	1227.71	10	1205.00	1180.00	-5	8,214	-0.06%
2018/06/07	13	1168.08	3	1175.00	1230.00	10	8,254	0.12%
2018/06/06	2	1112.50	2	1120.00	1125.00	0	8,199	0.00%
2018/06/05	2	1045.00	1	998.00	1025.00	1	8,160	0.01%
2018/06/04	2	1045.00	8.1	1022.11	1070.00	-6.1	8,132	-0.07%
2018/06/01	3	978.00	0	0.00	982.00	3	8,189	0.04%
2018/05/31	4	1013.75	1	1055.00	951.00	3	8,259	0.04%
2018/05/30	1	1015.00	2	1025.00	1035.00	-1	8,238	-0.01%
2018/05/29	2	1090.00	1	1055.00	1090.00	1	8,203	0.01%
2018/05/28	0	0.00	4	1060.00	1065.00	-4	8,265	-0.05%
2018/05/25	3	937.33	2	966.00	969.00	1	8,376	0.01%
2018/05/24	3	890.33	0	0.00	913.00	3	8,482	0.04%
2018/05/23	3.1	937.43	0	0.00	883.00	3.1	8,545	0.04%
2018/05/21	0	0.00	1	974.00	974.00	-1	8,574	-0.01%
2018/05/18	0	0.00	1	900.00	886.00	-1	8,598	-0.01%
2018/05/17	1	849.00	0	0.00	844.00	1	8,572	0.01%
2018/05/16	9	973.22	0	0.00	926.00	9	8,565	0.11%
2018/05/15	0	0.00	4	1000.00	1000.00	-4	8,607	-0.05%
2018/05/14	1	913.00	0	0.00	913.00	1	8,578	0.01%
2018/05/11	8	850.75	5	853.80	830.00	3	8,639	0.03%
2018/05/10	3	794.00	2	786.50	845.00	1	8,382	0.01%
2018/05/09	4	749.00	4	757.00	769.00	0	8,193	0.00%
2018/05/08	6	743.00	6	728.00	718.00	0	8,066	0.00%
2018/05/07	2	708.00	4	725.75	741.00	-2	7,911	-0.03%
2018/05/04	1	677.00	0	0.00	674.00	1	7,867	0.01%
2018/05/03	2	645.00	2	646.00	653.00	0	7,785	0.00%
2018/05/02	2	643.00	2	654.50	655.00	0	7,734	0.00%
2018/04/30	8	629.63	6	632.17	627.00	2	7,707	0.03%
2018/04/26	11	608.18	11	604.73	593.00	0	7,738	0.00%
2018/04/25	6	623.50	7	607.57	584.00	-1	7,584	-0.01%
2018/04/24	8	666.13	7	641.86	639.00	1	7,374	0.01%
2018/04/23	5	662.40	6	652.50	684.00	-1	7,193	-0.01%
2018/04/20	12	650.83	11	628.36	622.00	1	7,192	0.01%
2018/04/19	4	670.75	3	658.67	650.00	1	7,135	0.01%
2018/04/18	2	615.00	2	619.50	664.00	0	6,969	0.00%
2018/04/17	1	633.00	1	625.00	604.00	0	6,938	0.00%
2018/04/16	2	594.00	2	593.50	616.00	0	6,791	0.00%
2018/04/13	1	563.00	1	563.00	560.00	0	6,736	0.00%
2018/04/11	8	553.13	8	543.88	544.00	0	6,723	0.00%
2018/04/10	6	549.50	5	545.20	545.00	1	6,796	0.01%
2018/04/09	1	528.00	1	531.00	532.00	0	6,716	0.00%
2018/04/03	8	507.63	3	509.00	511.00	5	6,666	0.08%
2018/04/02	0	0.00	5	505.00	503.00	-5	6,673	-0.07%
2018/03/31	1	540.00	1	522.00	522.00	0	6,625	0.00%
2018/03/30	5	553.00	5	532.40	522.00	0	6,663	0.00%
2018/03/29	2	510.50	3	509.67	520.00	-1	6,608	-0.02%
2018/03/28	1	502.00	1	499.00	495.00	0	6,563	0.00%
2018/03/27	3	497.83	3	499.67	503.00	0	6,542	0.00%
2018/03/26	5	486.50	7	486.86	475.00	-2	6,466	-0.03%
2018/03/23	2	486.25	0	0.00	484.00	2	6,424	0.03%
2018/03/22	4	506.50	5	508.60	507.00	-1	6,438	-0.02%
2018/03/21	8	476.63	8	478.63	488.00	0	6,366	0.00%
2018/03/20	12	449.67	12.8	455.09	467.00	-0.8	6,256	-0.01%
2018/03/19	2	426.50	1	435.00	441.00	1	6,150	0.02%
2018/03/16	0	0.00	2	419.50	425.00	-2	6,091	-0.03%
2018/03/15	1	409.00	1	414.00	417.50	0	6,030	0.00%
2018/03/14	2	416.50	2	407.25	405.50	0	6,045	0.00%
2018/03/13	0	0.00	1	413.50	419.00	-1	6,009	-0.02%
2018/03/12	2	410.00	0	0.00	410.00	2	5,998	0.03%
2018/03/09	1	404.50	1	408.50	405.50	0	5,986	0.00%
2018/03/07	1	394.00	1	399.00	393.50	0	5,856	0.00%
2018/03/05	14	377.75	13	374.73	377.00	1	6,084	0.02%
2018/03/02	8	351.50	10	354.90	365.50	-2	6,006	-0.03%
2018/03/01	8	342.50	8	339.00	346.00	0	5,882	0.00%
2018/02/27	6	330.08	5	331.60	330.50	1	5,833	0.02%
2018/02/26	1	323.00	1	322.00	325.00	0	5,824	0.00%
2018/02/23	14	340.96	12	339.42	325.00	2	5,726	0.03%
2018/02/22	1	321.50	1	327.50	327.00	0	5,606	0.00%
2018/02/21	5	329.50	5	322.80	326.00	0	5,491	0.00%
2018/02/12	5	327.30	4	322.63	312.00	1	5,437	0.02%
2018/02/09	5	325.60	5	325.60	331.50	0	5,426	0.00%
2018/02/08	7	361.43	8	357.50	348.00	-1	5,406	-0.02%
2018/02/07	1	371.50	2	362.00	357.50	-1	5,364	-0.02%
2018/02/05	1	385.00	0	0.00	385.00	1	5,207	0.02%
2018/02/02	9	405.06	9	402.28	400.00	0	5,176	0.00%
2018/02/01	0	0.00	1	385.50	386.00	-1	5,070	-0.02%
2018/01/31	8	377.13	8	378.63	387.00	0	5,049	0.00%
2018/01/30	3	371.50	2	370.75	373.00	1	5,001	0.02%
2018/01/29	0	0.00	1	381.00	382.50	-1	4,960	-0.02%
2018/01/26	4	379.25	3	379.83	373.00	1	4,892	0.02%
2018/01/24	1	397.50	1	396.00	397.00	0	4,794	0.00%
2018/01/23	10	416.15	10	413.70	395.00	0	4,728	0.00%
2018/01/22	8	410.06	8	410.31	415.00	0	4,613	0.00%
2018/01/19	5	371.50	5	370.40	389.00	0	4,490	0.00%
2018/01/18	3	362.33	3	365.00	362.00	0	4,482	0.00%
2018/01/16	4	350.50	4	353.00	360.50	0	4,332	0.00%
2018/01/15	8	361.13	8	357.69	354.00	0	4,165	0.00%
2018/01/12	0	0.00	1	388.00	375.00	-1	4,073	-0.02%
2018/01/11	6	395.33	6	393.33	386.50	0	4,022	0.00%
2018/01/10	3	391.33	3	382.00	379.50	0	3,929	0.00%
2018/01/09	1	392.00	1	397.00	394.00	0	3,907	0.00%
2018/01/08	8	399.63	8	399.31	400.00	0	3,857	0.00%
2018/01/05	3	402.50	3	406.33	404.00	0	3,856	0.00%
2018/01/04	17	408.50	15	408.23	398.50	2	3,820	0.05%
2018/01/03	3	377.50	3	380.67	389.00	0	3,730	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－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

國泰-新莊券商分點個股進出
國泰-新莊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

國泰-新莊 券商分點個股進出 國泰-新莊 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

國泰-新莊券商分點個股進出
國泰-新莊券商分點全部個股操作績效/獲利分析