國巨 (2327)-富邦-永和券商分點個股進出

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▲0.06%
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－富邦-永和券商分點個股進出

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

富邦-永和券商分點個股進出
富邦-永和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	4.3	636.02	2.1	630.34	630.00	2.2	2,808	0.08%
2024/05/14	4.1	632.76	0.3	635.54	634.00	3.7	2,817	0.13%
2024/05/13	1.1	636.41	0	637.57	636.00	1.1	2,813	0.04%
2024/05/10	1.5	636.81	3.1	636.08	635.00	-1.6	2,809	-0.06%
2024/05/09	4.1	652.48	9	654.09	648.00	-4.9	2,781	-0.18%
2024/05/08	9.8	662.41	15.3	657.88	662.00	-5.5	2,748	-0.20%
2024/05/07	16.4	651.11	8.6	646.80	658.00	7.8	2,729	0.28%
2024/05/06	8.6	656.53	27.7	660.59	659.00	-19.1	2,689	-0.71%
2024/05/03	37.4	659.24	51	659.14	655.00	-13.6	2,641	-0.51%
2024/05/02	3.1	624.03	0	622.00	625.00	3.1	2,467	0.12%
2024/04/30	7.1	629.39	4.3	627.77	625.00	2.7	2,463	0.11%
2024/04/29	18.1	628.48	13.8	629.07	631.00	4.2	2,447	0.17%
2024/04/26	1.1	614.91	4.3	616.73	615.00	-3.2	2,409	-0.13%
2024/04/25	0.2	615.38	0.2	620.00	615.00	0.1	2,414	0.00%
2024/04/24	1.4	616.07	13.2	618.79	624.00	-11.9	2,408	-0.49%
2024/04/23	2.1	607.00	13.1	608.51	607.00	-11	2,442	-0.45%
2024/04/22	15	601.87	7.1	602.44	599.00	7.9	2,430	0.33%
2024/04/19	13.2	589.07	3.1	589.40	588.00	10.1	2,393	0.42%
2024/04/18	1.1	591.81	0	0.00	593.00	1.1	2,348	0.05%
2024/04/17	3.1	590.78	2.1	592.95	593.00	1	2,342	0.04%
2024/04/16	6.2	586.63	5.1	587.06	585.00	1.1	2,348	0.05%
2024/04/15	3.5	606.34	1.7	605.40	602.00	1.8	2,322	0.08%
2024/04/12	1.3	616.92	2.1	620.28	618.00	-0.8	2,286	-0.04%
2024/04/11	1.3	610.60	0	0.00	609.00	1.3	2,256	0.06%
2024/04/10	2	622.00	9.4	619.83	621.00	-7.4	2,230	-0.33%
2024/04/09	5.2	619.26	2.3	616.13	615.00	2.9	2,228	0.13%
2024/04/08	8.4	621.30	0.2	620.00	617.00	8.2	2,225	0.37%
2024/04/03	2.1	618.02	5.9	616.44	614.00	-3.8	2,189	-0.17%
2024/04/02	13.1	616.61	0.7	617.75	616.00	12.4	2,171	0.57%
2024/04/01	12.5	619.68	82.7	617.65	622.00	-70.2	2,135	-3.29%
2024/03/29	0.3	593.08	5.5	591.04	591.00	-5.1	2,016	-0.25%
2024/03/28	2.3	588.78	6.3	593.64	594.00	-4	2,012	-0.20%
2024/03/27	0.2	576.31	7	576.00	581.00	-6.8	2,001	-0.34%
2024/03/26	1	579.97	0	586.33	577.00	1	2,007	0.05%
2024/03/25	2.2	585.54	5	594.20	582.00	-2.8	1,987	-0.14%
2024/03/22	2.7	583.38	4.3	586.23	588.00	-1.6	1,970	-0.08%
2024/03/21	8.3	575.08	2	585.50	585.00	6.3	1,958	0.32%
2024/03/20	0	577.00	0	579.00	579.00	0	1,938	0.00%
2024/03/19	2	579.96	8.2	578.20	578.00	-6.2	2,018	-0.31%
2024/03/18	15	586.13	1	585.98	586.00	14	2,040	0.69%
2024/03/15	0.2	578.98	8	581.25	583.00	-7.8	2,079	-0.37%
2024/03/14	1.1	587.56	0.1	582.35	584.00	1	2,123	0.05%
2024/03/13	6.2	581.40	2.2	581.52	583.00	4	2,121	0.19%
2024/03/12	7	572.45	5.2	574.01	578.00	1.8	2,092	0.09%
2024/03/11	0.2	565.93	0	565.80	566.00	0.2	2,078	0.01%
2024/03/08	7.2	565.52	14.1	563.35	565.00	-6.9	2,087	-0.33%
2024/03/07	2	556.50	0	0.00	556.00	2	2,034	0.10%
2024/03/06	0.1	556.78	0	558.00	556.00	0.1	2,040	0.01%
2024/03/05	4.2	553.09	0	0.00	549.00	4.2	2,074	0.20%
2024/03/04	9.2	556.72	0	0.00	556.00	9.2	2,094	0.44%
2024/03/01	5	566.00	6	565.01	563.00	-1	2,148	-0.05%
2024/02/29	5.4	552.27	0	556.00	558.00	5.4	2,085	0.26%
2024/02/27	2	542.50	1	541.00	539.00	1	2,137	0.05%
2024/02/26	0.2	545.00	0	0.00	547.00	0.2	2,124	0.01%
2024/02/23	2.6	546.99	3.4	545.16	541.00	-0.8	2,119	-0.04%
2024/02/22	0.1	554.88	2	552.50	552.00	-1.9	2,101	-0.09%
2024/02/21	3.4	556.39	0	557.00	556.00	3.4	2,096	0.16%
2024/02/20	1.2	552.21	0	0.00	554.00	1.2	2,090	0.06%
2024/02/19	1.4	546.51	1.8	550.40	551.00	-0.4	2,097	-0.02%
2024/02/16	2.2	545.67	0.6	544.84	543.00	1.6	2,094	0.08%
2024/02/15	2.1	546.70	1	554.00	551.00	1.1	2,067	0.05%
2024/02/05	0	0.00	1.3	549.51	550.00	-1.3	2,061	-0.06%
2024/02/02	0.1	554.98	25	556.40	555.00	-24.9	2,047	-1.22%
2024/02/01	0	550.00	0.2	554.00	552.00	-0.2	2,039	-0.01%
2024/01/31	9.1	548.07	0	0.00	552.00	9.1	2,025	0.45%
2024/01/30	16	550.00	0	0.00	550.00	16	2,035	0.79%
2024/01/29	0	557.00	2	558.00	558.00	-2	2,030	-0.10%
2024/01/25	0	558.00	0	0.00	556.00	0	2,054	0.00%
2024/01/24	2.1	553.27	1	557.00	553.00	1.1	2,098	0.05%
2024/01/23	0	0.00	0.2	561.00	560.00	-0.2	2,114	-0.01%
2024/01/22	8	556.75	0	0.00	556.00	8	2,117	0.38%
2024/01/19	2	559.00	0	0.00	564.00	2	2,127	0.09%
2024/01/18	3	560.34	3	563.98	557.00	0	2,132	0.00%
2024/01/17	9	569.56	4	566.50	559.00	5	2,125	0.24%
2024/01/16	0.2	564.00	0.2	567.00	564.00	0	2,054	0.00%
2024/01/15	0.2	574.00	1	565.02	576.00	-0.8	2,039	-0.04%
2024/01/12	2.2	557.21	2	560.48	560.00	0.1	2,035	0.01%
2024/01/11	4.1	557.44	0	556.00	554.00	4.1	2,046	0.20%
2024/01/10	3	556.34	0	561.00	555.00	3	2,064	0.15%
2024/01/09	2.3	567.06	0	0.00	565.00	2.3	2,090	0.11%
2024/01/08	0	573.00	0	0.00	572.00	0	2,080	0.00%
2024/01/05	3	575.67	2	573.00	572.00	1	2,086	0.05%
2024/01/04	1	576.09	1.1	588.69	577.00	-0.1	2,125	0.00%
2024/01/03	6.1	578.18	0.3	585.00	578.00	5.8	2,127	0.27%
2024/01/02	4.2	592.21	0	588.00	587.00	4.1	2,110	0.20%
2023/12/29	0.4	596.00	2	596.00	597.00	-1.6	2,097	-0.08%
2023/12/28	3.2	596.09	0.4	597.28	597.00	2.9	2,110	0.14%
2023/12/27	1	603.00	0.8	602.02	601.00	0.2	2,114	0.01%
2023/12/26	0.1	598.82	1	599.86	600.00	-0.9	2,124	-0.04%
2023/12/25	1	594.00	1	593.99	594.00	0	2,137	0.00%
2023/12/22	19.5	594.46	0	596.00	596.00	19.4	2,130	0.91%
2023/12/21	2	607.50	0	607.00	607.00	2	2,113	0.09%
2023/12/20	1.1	614.00	0.2	613.41	614.00	0.9	2,114	0.04%
2023/12/19	2.2	614.14	2	615.50	616.00	0.2	2,106	0.01%
2023/12/18	32	617.16	3.6	619.00	620.00	28.5	2,095	1.36%
2023/12/14	5	628.40	9	630.12	634.00	-4	2,058	-0.19%
2023/12/13	5	606.04	1	602.00	605.00	4	1,990	0.20%
2023/12/12	1	619.00	1.2	622.76	619.00	-0.2	1,991	-0.01%
2023/12/11	0	610.00	0.7	610.15	614.00	-0.7	1,943	-0.03%
2023/12/08	0.1	599.00	1	602.99	601.00	-0.9	1,894	-0.05%
2023/12/07	0	593.25	0.1	593.00	595.00	-0.1	1,905	0.00%
2023/12/06	1	592.00	1.4	591.38	595.00	-0.4	1,901	-0.02%
2023/12/05	0	596.87	1.1	600.64	600.00	-1.1	1,877	-0.06%
2023/12/04	1	597.00	0	0.00	599.00	1	1,861	0.05%
2023/12/01	0	0.00	0	599.00	597.00	0	1,862	0.00%
2023/11/29	1	593.00	1.1	595.27	599.00	-0.1	1,847	-0.01%
2023/11/28	2.1	581.48	8.2	587.66	594.00	-6.1	1,921	-0.32%
2023/11/27	0	569.00	0	0.00	571.00	0	1,861	0.00%
2023/11/24	0	573.00	8.5	570.93	575.00	-8.5	1,859	-0.46%
2023/11/21	0	0.00	1	550.00	550.00	-1	1,781	-0.06%
2023/11/20	0	540.00	1	543.00	543.00	-1	1,779	-0.06%
2023/11/17	0	0.00	1	547.00	547.00	-1	1,777	-0.06%
2023/11/16	1	541.00	0	0.00	545.00	1	1,780	0.06%
2023/11/15	0	0.00	3	546.67	548.00	-3	1,768	-0.17%
2023/11/13	0	0.00	0.3	553.81	557.00	-0.3	1,781	-0.02%
2023/11/10	0	0.00	0.8	541.18	545.00	-0.8	1,771	-0.05%
2023/11/09	2	546.00	0	547.00	545.00	2	1,778	0.11%
2023/11/08	3	549.67	0	0.00	549.00	3	1,796	0.17%
2023/11/07	0	555.00	2	556.49	557.00	-2	1,799	-0.11%
2023/11/06	0.5	552.00	0	550.00	551.00	0.5	1,789	0.03%
2023/11/03	3.5	550.29	1	548.00	549.00	2.5	1,785	0.14%
2023/11/02	0	546.00	0	0.00	547.00	0	1,778	0.00%
2023/11/01	1	538.00	1	537.13	538.00	0	1,760	0.00%
2023/10/31	1	539.00	1	523.00	526.00	0	1,721	0.00%
2023/10/27	0	0.00	2	531.50	534.00	-2	1,733	-0.12%
2023/10/26	2	508.52	0	0.00	510.00	2	1,725	0.12%
2023/10/25	0	0.00	0.3	523.00	521.00	-0.3	1,743	-0.02%
2023/10/20	1	532.96	0	0.00	530.00	1	1,796	0.06%
2023/10/19	1	550.00	1	545.00	549.00	0	1,820	0.00%
2023/10/18	0	0.00	1	554.00	550.00	-1	1,839	-0.05%
2023/10/17	1	552.00	3	550.00	547.00	-2	1,808	-0.11%
2023/10/12	0	0.00	2.2	534.50	543.00	-2.2	1,840	-0.12%
2023/10/11	0	0.00	2	528.50	527.00	-2	1,801	-0.11%
2023/10/05	0	0.00	4	527.75	530.00	-4	1,819	-0.22%
2023/10/04	3	516.33	2	519.50	521.00	1	1,828	0.05%
2023/10/03	6	523.50	0	0.00	520.00	6	1,822	0.33%
2023/10/02	1	532.00	2	531.00	533.00	-1	1,829	-0.05%
2023/09/28	1	522.00	1.8	522.67	525.00	-0.8	1,831	-0.04%
2023/09/27	0	0.00	59.2	520.10	523.00	-59.2	1,852	-3.20%
2023/09/22	1	523.00	1	518.00	521.00	0	1,870	0.00%
2023/09/18	0	0.00	1	528.00	525.00	-1	1,903	-0.05%
2023/09/15	0	0.00	5.2	520.08	522.00	-5.2	1,898	-0.27%
2023/09/14	0	0.00	1.6	507.22	512.00	-1.6	1,870	-0.09%
2023/09/13	0.3	505.00	0	506.00	506.00	0.2	1,881	0.01%
2023/09/12	0	0.00	1.8	510.03	514.00	-1.8	1,892	-0.10%
2023/09/08	1	501.00	1	503.00	502.00	0	1,918	0.00%
2023/09/06	0	0.00	1	506.00	505.00	-1	1,973	-0.05%
2023/09/05	0	0.00	0.2	500.64	508.00	-0.2	1,979	-0.01%
2023/09/04	0	0.00	0	503.00	497.50	0	1,991	0.00%
2023/09/01	2	503.00	5.8	505.00	499.50	-3.8	1,977	-0.19%
2023/08/31	0	0.00	0.7	486.00	485.00	-0.7	1,904	-0.03%
2023/08/30	0	481.50	0	0.00	482.50	0	1,928	0.00%
2023/08/29	0	0.00	1.2	477.07	479.00	-1.2	1,976	-0.06%
2023/08/25	0.1	467.00	1	469.00	470.00	-0.9	2,122	-0.04%
2023/08/24	0	471.00	0	0.00	471.50	0	2,210	0.00%
2023/08/23	0	469.50	1	471.00	470.50	-1	2,265	-0.04%
2023/08/22	0	0.00	0	464.75	466.00	0	2,359	0.00%
2023/08/21	0	459.00	0	0.00	456.50	0	2,419	0.00%
2023/08/17	0	445.00	0.1	456.00	457.00	-0.1	2,495	0.00%
2023/08/16	1	447.00	0	0.00	448.50	1	2,520	0.04%
2023/08/15	0	454.63	0.3	454.67	453.00	-0.3	2,548	-0.01%
2023/08/14	0	461.13	0	0.00	457.00	0	2,577	0.00%
2023/08/11	0.1	470.50	0	0.00	470.00	0.1	2,588	0.00%
2023/08/09	0	0.00	0	465.89	465.50	0	2,594	0.00%
2023/08/08	0	465.50	0	0.00	463.50	0	2,598	0.00%
2023/08/07	0	0.00	0.1	465.06	468.00	-0.1	2,609	0.00%
2023/08/02	0	462.02	0	0.00	463.00	0	2,653	0.00%
2023/07/31	2	464.27	0.1	469.00	459.50	2	2,652	0.07%
2023/07/28	1	467.50	2.2	470.42	471.50	-1.2	2,642	-0.05%
2023/07/27	0.1	456.00	0	0.00	456.00	0.1	2,603	0.00%
2023/07/26	0.1	450.70	2	450.00	449.50	-1.9	2,598	-0.07%
2023/07/25	0.1	461.00	0.1	463.00	461.50	-0.1	2,565	0.00%
2023/07/24	2.2	464.63	0.2	465.81	457.50	2	2,572	0.08%
2023/07/21	3	479.16	4	473.51	473.50	-1	2,539	-0.04%
2023/07/20	2.2	486.52	0	0.00	485.00	2.2	2,540	0.09%
2023/07/19	3.1	486.82	0	0.00	486.00	3.1	2,551	0.12%
2023/07/18	5	494.39	0	0.00	489.00	5	2,621	0.19%
2023/07/17	1	501.00	1	502.99	503.00	0	2,606	0.00%
2023/07/14	0.1	494.00	1	495.00	495.50	-1	2,601	-0.04%
2023/07/13	1.2	500.47	2	499.00	491.00	-0.8	2,614	-0.03%
2023/07/12	1	494.48	0	494.75	497.00	1	2,614	0.04%
2023/07/11	0	0.00	1	493.00	496.50	-1	2,667	-0.04%
2023/07/10	3	485.67	0	0.00	485.00	3	2,705	0.11%
2023/07/07	2	486.00	2	490.50	491.50	0	2,763	0.00%
2023/07/06	2.1	486.57	4	490.00	489.00	-2	2,755	-0.07%
2023/07/05	1.4	491.00	1	498.50	487.50	0.4	2,786	0.02%
2023/07/04	1.1	496.19	0	0.00	497.50	1.1	2,763	0.04%
2023/07/03	0.1	495.88	2.3	498.65	499.50	-2.2	2,747	-0.08%
2023/06/30	1.2	492.48	0	0.00	491.50	1.2	2,748	0.04%
2023/06/29	0	493.00	0	0.00	495.00	0	2,752	0.00%
2023/06/28	0	0.00	1	491.00	488.00	-1	2,753	-0.04%
2023/06/27	1.2	488.53	2	486.50	487.00	-0.8	2,787	-0.03%
2023/06/26	1	486.02	0	0.00	486.00	1	2,801	0.04%
2023/06/21	0.2	492.52	0	0.00	491.00	0.2	2,822	0.01%
2023/06/20	2.1	496.51	0	0.00	496.00	2.1	2,833	0.07%
2023/06/19	0.2	499.17	0	499.50	498.00	0.2	2,844	0.01%
2023/06/16	2.3	504.58	1	507.00	506.00	1.3	2,851	0.04%
2023/06/15	1	510.94	4	509.50	510.00	-3	2,843	-0.11%
2023/06/14	1.2	500.09	3	503.00	499.50	-1.8	2,833	-0.06%
2023/06/13	0	495.00	0	0.00	495.00	0	2,851	0.00%
2023/06/12	0.4	490.38	1	490.50	488.00	-0.6	2,910	-0.02%
2023/06/09	1	493.50	0	0.00	492.50	1	2,944	0.03%
2023/06/08	2.3	495.91	0	0.00	494.00	2.3	2,967	0.08%
2023/06/07	5	504.00	3	504.33	504.00	2	3,005	0.07%
2023/06/06	6	505.67	0	517.00	502.00	6	3,017	0.20%
2023/06/05	2.6	517.44	6	515.34	519.00	-3.4	2,987	-0.11%
2023/06/02	4.5	506.22	3.2	507.13	506.00	1.3	2,963	0.04%
2023/06/01	2	499.25	0.1	503.00	500.00	1.9	2,944	0.06%
2023/05/31	0	0.00	4	504.25	508.00	-4	2,953	-0.14%
2023/05/30	8.2	497.78	2	495.50	496.00	6.2	2,868	0.22%
2023/05/29	1.2	505.83	3	508.00	508.00	-1.8	2,835	-0.06%
2023/05/26	3	501.33	5	502.00	502.00	-2	2,797	-0.07%
2023/05/25	1	493.50	3	493.17	507.00	-2	2,742	-0.07%
2023/05/24	1	488.50	0	0.00	492.50	1	2,711	0.04%
2023/05/23	1	493.00	2	494.25	493.50	-1	2,689	-0.04%
2023/05/22	4	488.63	0.1	490.00	493.00	4	2,684	0.15%
2023/05/19	2.2	500.27	0.1	504.00	495.50	2.1	2,674	0.08%
2023/05/18	0	0.00	3	496.67	500.00	-3	2,777	-0.11%
2023/05/17	5	490.80	1	489.50	488.50	4	2,793	0.14%
2023/05/16	1	494.50	1	492.00	491.00	0	2,854	0.00%
2023/05/15	1	492.00	0	0.00	488.00	1	2,865	0.04%
2023/05/12	0.2	494.50	1.1	500.55	496.00	-0.9	2,884	-0.03%
2023/05/11	0.2	494.50	1.1	500.55	490.00	-0.9	2,961	-0.03%
2023/05/10	1.1	496.90	0	0.00	494.50	1.1	2,965	0.04%
2023/05/09	3	494.51	0.8	500.00	500.00	2.2	2,957	0.08%
2023/05/08	0	506.00	6.3	506.15	504.00	-6.3	2,943	-0.21%
2023/05/05	1	506.00	5	504.60	506.00	-4	2,957	-0.14%
2023/05/04	2	492.50	0	0.00	493.50	2	2,967	0.07%
2023/05/03	2	499.50	1	499.00	498.00	1	2,986	0.03%
2023/05/02	2	501.50	1	503.00	502.00	1	3,036	0.03%
2023/04/28	2	498.25	2	497.26	496.00	0	3,122	0.00%
2023/04/27	0	496.00	1	495.50	492.00	-1	3,153	-0.03%
2023/04/26	2	492.00	1	494.23	495.00	1	3,150	0.03%
2023/04/25	6.9	492.46	0	0.00	490.50	6.9	3,155	0.22%
2023/04/21	7.1	506.71	1	503.00	495.50	6.1	3,149	0.19%
2023/04/20	8	525.23	1.1	531.91	518.00	6.9	3,144	0.22%
2023/04/19	3	533.34	0	0.00	535.00	3	3,233	0.09%
2023/04/18	4	543.97	0.3	536.39	538.00	3.8	3,290	0.11%
2023/04/17	2	548.00	0	0.00	542.00	2	3,321	0.06%
2023/04/14	1	556.00	9.3	555.31	553.00	-8.3	3,301	-0.25%
2023/04/13	1.1	544.09	2.1	546.62	542.00	-1	3,262	-0.03%
2023/04/12	1	546.00	4.1	541.23	542.00	-3.1	3,214	-0.10%
2023/04/11	0	526.00	0.2	529.00	527.00	-0.2	3,148	-0.01%
2023/04/10	0	0.00	3	531.99	530.00	-3	3,136	-0.10%
2023/04/07	0	0.00	1	522.00	516.00	-1	3,105	-0.03%
2023/04/06	1	518.02	0	0.00	520.00	1	3,098	0.03%
2023/03/31	2	531.00	3.1	531.32	529.00	-1.1	3,095	-0.03%
2023/03/30	2.2	522.23	2	520.00	520.00	0.2	3,086	0.01%
2023/03/29	1	527.73	0	0.00	520.00	1	3,103	0.03%
2023/03/28	0	530.00	2.1	530.48	531.00	-2.1	3,146	-0.07%
2023/03/27	2	528.50	0	0.00	533.00	2	3,138	0.06%
2023/03/24	3	525.00	2.7	524.59	527.00	0.3	3,153	0.01%
2023/03/23	3	517.67	4.2	512.43	517.00	-1.2	3,147	-0.04%
2023/03/22	4	506.25	1	508.00	505.00	3	3,139	0.10%
2023/03/21	1	506.00	2	505.00	505.00	-1	3,160	-0.03%
2023/03/20	3	498.84	1	498.00	500.00	2	3,157	0.06%
2023/03/17	5	491.20	0	0.00	496.00	5	3,177	0.16%
2023/03/16	3.1	486.49	2	484.25	486.50	1	3,182	0.03%
2023/03/15	2.3	504.63	2	499.50	492.00	0.3	3,179	0.01%
2023/03/14	5.1	507.06	0	0.00	505.00	5.1	3,132	0.16%
2023/03/13	0	0.00	0	518.00	519.00	0	3,134	0.00%
2023/03/10	8.3	521.55	1.1	518.88	518.00	7.2	3,165	0.23%
2023/03/09	5	545.00	1	542.00	541.00	4	3,173	0.13%
2023/03/08	2	551.00	1	553.00	550.00	1	3,208	0.03%
2023/03/07	3.1	556.69	3.6	560.82	559.00	-0.6	3,204	-0.02%
2023/03/06	1	548.00	9.4	550.27	557.00	-8.4	3,199	-0.26%
2023/03/03	2.1	543.86	6	545.00	539.00	-3.9	3,168	-0.12%
2023/03/02	5	530.40	1	541.00	531.00	4	3,150	0.13%
2023/03/01	1	527.20	1	534.00	538.00	0	3,141	0.00%
2023/02/24	2.1	539.00	1.2	540.08	538.00	1	3,104	0.03%
2023/02/23	4.1	540.98	3	543.00	543.00	1.1	3,113	0.04%
2023/02/22	4	541.76	1	551.00	541.00	3	3,120	0.10%
2023/02/21	2	558.00	2	561.99	560.00	0	3,121	0.00%
2023/02/20	3.1	561.88	1	571.00	561.00	2.1	3,188	0.07%
2023/02/17	4	567.75	5.2	573.10	569.00	-1.2	3,234	-0.04%
2023/02/16	9	573.11	12.9	568.62	575.00	-3.9	3,252	-0.12%
2023/02/15	4	541.50	2.1	541.56	545.00	1.9	3,223	0.06%
2023/02/14	2	539.50	12.4	536.74	540.00	-10.4	3,220	-0.32%
2023/02/13	2	510.00	3	513.67	516.00	-1	3,261	-0.03%
2023/02/10	0	0.00	1	514.00	516.00	-1	3,293	-0.03%
2023/02/09	7	514.70	0	0.00	511.00	7	3,308	0.21%
2023/02/08	1	531.00	4	534.00	531.00	-3	3,286	-0.09%
2023/02/07	2	531.50	2.8	533.22	529.00	-0.8	3,329	-0.02%
2023/02/06	4	533.25	0	0.00	533.00	4	3,371	0.12%
2023/02/03	2	540.00	4.1	541.73	540.00	-2.1	3,427	-0.06%
2023/02/02	6	539.83	2	542.68	541.00	4	3,458	0.12%
2023/02/01	2.1	539.39	4.3	541.40	540.00	-2.3	3,470	-0.06%
2023/01/31	2.1	532.12	6.8	537.80	540.00	-4.8	3,468	-0.14%
2023/01/30	0.4	529.00	4.2	531.13	532.00	-3.8	3,436	-0.11%
2023/01/17	1	520.00	1	521.00	519.00	0	3,372	0.00%
2023/01/13	2.2	517.28	0.8	512.01	514.00	1.3	3,380	0.04%
2023/01/12	0	523.75	0.9	518.56	520.00	-0.9	3,399	-0.03%
2023/01/11	2.1	529.29	0	0.00	528.00	2.1	3,430	0.06%
2023/01/10	7	530.71	4.5	531.47	535.00	2.5	3,429	0.07%
2023/01/09	3.2	512.73	14.3	516.15	525.00	-11.1	3,404	-0.33%
2023/01/06	1	492.00	2	494.73	496.00	-1	3,316	-0.03%
2023/01/05	0.4	483.46	4.9	478.65	485.50	-4.5	3,296	-0.14%
2023/01/03	0	0.00	4.1	460.65	465.50	-4.1	3,399	-0.12%
2022/12/30	3	454.33	0	0.00	451.00	3	3,420	0.09%
2022/12/29	1	452.06	0	0.00	455.50	1	3,424	0.03%
2022/12/28	2	460.25	3	459.83	458.00	-1	3,456	-0.03%
2022/12/27	2	468.01	1	467.52	464.50	1	3,470	0.03%
2022/12/26	0	0.00	1	463.50	462.50	-1	3,473	-0.03%
2022/12/23	1	455.00	3.1	458.80	460.00	-2.1	3,489	-0.06%
2022/12/22	0	0.00	2	467.25	466.50	-2	3,506	-0.06%
2022/12/21	2	457.50	2	455.00	454.50	0	3,514	0.00%
2022/12/20	1	462.37	4.2	469.92	455.50	-3.2	3,547	-0.09%
2022/12/19	1	475.50	1	479.00	472.00	0	3,539	0.00%
2022/12/16	3.1	484.19	0	0.00	480.50	3.1	3,536	0.09%
2022/12/15	2	495.25	1	495.49	495.00	1	3,506	0.03%
2022/12/14	0	0.00	2.1	485.08	486.00	-2.1	3,532	-0.06%
2022/12/13	1.2	477.83	0	0.00	474.00	1.2	3,606	0.03%
2022/12/12	1	474.00	0	479.50	485.50	1	3,583	0.03%
2022/12/09	1	490.00	0	488.50	479.00	1	3,600	0.03%
2022/12/08	0	478.50	0	0.00	478.50	0	3,599	0.00%
2022/12/07	3	483.97	5	484.30	484.50	-2	3,592	-0.06%
2022/12/06	2.1	489.99	4.2	495.31	491.00	-2.1	3,580	-0.06%
2022/12/05	7.7	502.10	2.2	495.09	502.00	5.5	3,582	0.15%
2022/12/02	8	488.19	9.2	487.42	489.50	-1.2	3,542	-0.03%
2022/12/01	11	473.36	9.5	471.84	473.00	1.5	3,544	0.04%
2022/11/30	4	457.34	7.4	457.15	463.00	-3.4	3,479	-0.10%
2022/11/29	0	0.00	0	437.50	438.00	0	3,419	0.00%
2022/11/28	0	438.40	1	438.50	437.50	-1	3,412	-0.03%
2022/11/25	0	445.00	4.2	445.10	445.00	-4.2	3,397	-0.12%
2022/11/24	0	449.50	0	448.50	452.00	0	3,392	0.00%
2022/11/23	3	453.16	2	462.75	449.00	1	3,382	0.03%
2022/11/22	3.3	455.75	4.2	455.99	458.00	-0.9	3,373	-0.03%
2022/11/21	2	454.53	2	458.25	454.00	0	3,392	0.00%
2022/11/18	6.1	461.13	2.1	457.41	453.50	4.1	3,373	0.12%
2022/11/17	6	463.75	5.2	464.15	466.00	0.8	3,349	0.02%
2022/11/16	7.2	456.58	5.4	459.63	461.00	1.8	3,355	0.05%
2022/11/15	8	454.38	15.8	453.10	455.00	-7.8	3,294	-0.24%
2022/11/14	5.3	440.24	1	448.50	439.50	4.3	3,241	0.13%
2022/11/11	8	448.13	6.1	445.25	445.50	1.9	3,187	0.06%
2022/11/10	3	421.83	4	420.25	421.50	-1	3,081	-0.03%
2022/11/09	3.1	413.15	6.6	413.47	424.00	-3.5	3,065	-0.12%
2022/11/08	3.1	393.94	5.6	393.32	393.50	-2.5	3,012	-0.08%
2022/11/07	2.2	382.46	0.1	386.00	382.00	2.2	2,984	0.07%
2022/11/04	5	388.40	3	390.83	389.50	2	2,986	0.07%
2022/11/03	3	386.00	8.4	389.64	389.50	-5.4	2,937	-0.18%
2022/11/02	2	378.76	9	380.72	381.50	-7	2,891	-0.24%
2022/11/01	7	372.07	6.1	370.48	379.00	0.9	2,863	0.03%
2022/10/31	5.7	358.00	10.1	350.70	367.00	-4.4	2,807	-0.16%
2022/10/19	2	270.00	0	0.00	268.00	2	2,763	0.07%
2022/10/18	1	282.00	3	281.67	278.50	-2	2,727	-0.07%
2022/10/17	4	272.38	1.1	269.95	278.50	2.9	2,718	0.11%
2022/10/14	1	279.00	0.1	275.00	277.50	0.9	2,742	0.03%
2022/10/13	0	0.00	26	267.75	264.00	-26	2,756	-0.94%
2022/10/12	25	270.96	0	0.00	270.50	25	2,754	0.91%
2022/10/11	0.2	276.00	0.1	274.00	272.50	0.2	2,742	0.01%
2022/10/07	0.2	288.00	0	0.00	287.00	0.2	2,735	0.01%
2022/10/06	3	294.50	0	0.00	294.50	3	2,719	0.11%
2022/10/05	3	295.50	4.1	298.60	297.50	-1.1	2,752	-0.04%
2022/10/04	0.1	286.00	2	287.75	287.50	-1.9	2,772	-0.07%
2022/10/03	0.1	275.73	2	279.00	281.00	-1.9	2,786	-0.07%
2022/09/30	5.1	265.78	4	266.75	269.00	1.1	2,830	0.04%
2022/09/29	2.1	282.09	1	273.00	271.00	1.1	2,818	0.04%
2022/09/28	0.3	294.60	2	287.25	285.00	-1.8	2,767	-0.06%
2022/09/27	1	301.00	0	0.00	300.00	1	2,795	0.04%
2022/09/26	1.1	299.62	0	0.00	297.00	1.1	2,853	0.04%
2022/09/23	2	320.00	1	316.00	315.50	1	2,928	0.03%
2022/09/22	3	322.00	0	0.00	322.50	3	2,962	0.10%
2022/09/21	2	328.75	0	0.00	327.50	2	2,977	0.07%
2022/09/20	1	332.00	1	332.00	333.50	0	2,976	0.00%
2022/09/19	1	335.00	1	337.00	335.50	0	2,983	0.00%
2022/09/16	2.1	334.00	0	0.00	332.00	2.1	2,991	0.07%
2022/09/15	0	0.00	8.1	337.47	338.00	-8.1	2,977	-0.27%
2022/09/14	1	322.50	6	325.00	325.00	-5	2,956	-0.17%
2022/09/13	1	332.50	0	0.00	333.00	1	2,951	0.03%
2022/09/12	10	333.20	2	338.00	333.00	8	2,987	0.27%
2022/09/08	1	330.00	13.1	328.78	335.00	-12.1	2,968	-0.41%
2022/09/07	3.1	316.02	2	316.75	316.00	1.1	2,901	0.04%
2022/09/05	0	308.50	0	0.00	308.50	0	2,920	0.00%
2022/09/02	2.2	314.58	0	0.00	312.50	2.2	2,913	0.07%
2022/09/01	2	319.75	0	0.00	317.00	2	2,885	0.07%
2022/08/31	4.1	323.90	3	326.83	328.50	1.1	2,863	0.04%
2022/08/30	0.1	318.00	0	0.00	317.50	0.1	2,851	0.00%
2022/08/29	2.1	319.39	1	314.00	317.50	1.1	2,832	0.04%
2022/08/26	1	332.96	3.1	332.16	332.00	-2.1	2,781	-0.07%
2022/08/24	1	325.49	0	0.00	324.00	1	2,780	0.04%
2022/08/19	0	0.00	1	331.50	332.00	-1	2,847	-0.04%
2022/08/17	4	328.25	0	0.00	329.00	4	2,822	0.14%
2022/08/16	0.1	332.55	0	0.00	332.50	0.1	2,801	0.00%
2022/08/15	0	331.00	1	332.00	334.50	-1	2,800	-0.04%
2022/08/12	0	0.00	1	330.00	330.00	-1	2,799	-0.04%
2022/08/11	1	325.00	1.2	325.73	326.50	-0.2	2,769	-0.01%
2022/08/10	2.1	319.52	1	319.00	319.00	1.1	2,773	0.04%
2022/08/08	1	321.00	0	0.00	325.00	1	2,811	0.04%
2022/08/05	3	320.69	0	0.00	323.00	3	2,818	0.11%
2022/08/04	0.1	316.20	2	320.50	317.00	-2	2,824	-0.07%
2022/08/03	2	326.75	1	324.50	326.50	1	2,773	0.04%
2022/08/02	4	331.38	0	0.00	325.50	4	2,804	0.14%
2022/08/01	1	337.00	0	0.00	341.00	1	2,776	0.04%
2022/07/29	1	340.50	0	0.00	342.00	1	2,789	0.04%
2022/07/28	4	341.50	2	343.50	340.50	2	2,792	0.07%
2022/07/27	0	0.00	3.1	339.21	342.50	-3.1	2,786	-0.11%
2022/07/26	1	335.00	0.1	336.00	336.50	0.9	2,779	0.03%
2022/07/25	1	330.00	6	333.92	337.00	-5	2,806	-0.18%
2022/07/22	6	333.00	1	336.50	333.50	5	2,810	0.18%
2022/07/21	3.1	335.16	8	331.88	336.50	-4.9	2,826	-0.17%
2022/07/20	4	325.88	1	322.50	322.50	3	2,791	0.11%
2022/07/19	3	324.50	3	325.50	326.00	0	2,770	0.00%
2022/07/18	1	323.00	5.2	322.62	326.50	-4.2	2,759	-0.15%
2022/07/15	5	318.90	1	322.00	318.50	4	2,725	0.15%
2022/07/14	3.3	318.23	4	320.63	320.00	-0.7	2,711	-0.03%
2022/07/13	0.2	316.51	4	317.38	318.00	-3.8	2,698	-0.14%
2022/07/12	3	309.83	2.5	312.40	309.00	0.5	2,648	0.02%
2022/07/11	3	301.67	1	300.00	304.00	2	2,589	0.08%
2022/07/08	68.2	311.94	64.6	305.47	308.50	3.6	2,561	0.14%
2022/07/07	1	281.50	2	290.75	291.00	-1	2,477	-0.04%
2022/07/06	3	285.66	1	282.00	280.00	2	2,465	0.08%
2022/07/05	1	286.00	3	286.33	284.50	-2	2,455	-0.08%
2022/07/04	3.1	279.16	6.1	280.57	278.00	-3	2,403	-0.12%
2022/07/01	3.2	288.96	3	292.17	282.00	0.2	2,373	0.01%
2022/06/30	1	307.50	3	313.00	308.00	-2	2,292	-0.09%
2022/06/29	1	321.51	0	0.00	325.00	1	2,259	0.04%
2022/06/28	1.2	335.81	0	0.00	332.00	1.2	2,242	0.05%
2022/06/24	1	330.60	1	334.00	328.00	0	2,231	0.00%
2022/06/23	2	329.25	1	328.50	331.50	1	2,215	0.05%
2022/06/22	3.1	339.62	2	336.25	335.50	1.1	2,187	0.05%
2022/06/21	1	344.00	1	343.50	353.00	0	2,166	0.00%
2022/06/20	0.1	343.13	2	343.00	342.00	-1.9	2,165	-0.09%
2022/06/17	2	356.99	1	360.00	354.00	1	2,161	0.05%
2022/06/16	4.1	378.83	2	372.00	368.00	2.1	2,151	0.10%
2022/06/15	1	383.46	2	384.00	383.50	-1	2,264	-0.04%
2022/06/14	0.1	378.42	0	0.00	377.00	0.1	2,317	0.00%
2022/06/13	2.2	385.44	0	0.00	384.00	2.2	2,303	0.10%
2022/06/10	1	399.00	0	0.00	400.00	1	2,301	0.04%
2022/06/08	2	408.75	3	402.68	403.00	-1	2,314	-0.04%
2022/06/06	0.1	409.50	0	0.00	410.50	0.1	2,346	0.00%
2022/06/02	4	405.38	3.1	406.80	407.00	1	2,374	0.04%
2022/06/01	0.1	404.00	2	406.25	405.00	-1.9	2,432	-0.08%
2022/05/31	2	398.00	1	403.00	405.00	1	2,444	0.04%
2022/05/30	2	397.75	0	0.00	399.50	2	2,397	0.08%
2022/05/26	1	390.00	0	0.00	385.50	1	2,443	0.04%
2022/05/25	0.2	385.97	0	0.00	387.50	0.2	2,482	0.01%
2022/05/24	0	390.50	0	0.00	382.00	0	2,548	0.00%
2022/05/23	0.1	394.00	0	0.00	390.00	0.1	2,586	0.00%
2022/05/20	0	397.00	0	0.00	395.00	0	2,622	0.00%
2022/05/19	0	391.00	1	395.00	398.00	-1	2,634	-0.04%
2022/05/18	1	402.00	1	401.00	401.00	0	2,643	0.00%
2022/05/13	0	0.00	2	383.00	383.00	-2	2,612	-0.08%
2022/05/12	2	382.83	3	383.50	378.00	-1	2,629	-0.04%
2022/05/11	1.1	395.32	0	0.00	392.00	1.1	2,631	0.04%
2022/05/10	3	392.83	1	394.50	392.50	2	2,684	0.07%
2022/05/09	1	399.50	0	0.00	398.50	1	2,651	0.04%
2022/05/06	1	408.00	1	409.00	408.00	0	2,664	0.00%
2022/05/05	1	415.50	2.1	416.92	417.00	-1.1	2,680	-0.04%
2022/05/03	0.1	402.18	0	0.00	406.50	0.1	2,731	0.00%
2022/04/29	1	405.00	0.1	405.00	404.50	0.9	2,759	0.03%
2022/04/28	1	402.50	2	406.25	405.00	-1	2,788	-0.04%
2022/04/27	0.1	405.17	4	404.11	407.00	-4	2,815	-0.14%
2022/04/26	0	0.00	0.2	396.50	399.00	-0.2	2,847	-0.01%
2022/04/25	2.1	396.21	1	395.00	393.50	1.1	2,931	0.04%
2022/04/21	0.2	410.00	0	0.00	412.50	0.2	3,014	0.01%
2022/04/20	0	412.50	0.1	412.95	409.50	-0.1	3,062	0.00%
2022/04/19	1	413.00	3	409.83	413.00	-2	3,081	-0.06%
2022/04/18	2	403.00	1	404.00	405.00	1	3,145	0.03%
2022/04/15	1	404.99	3	403.83	405.00	-2	3,190	-0.06%
2022/04/14	2.1	404.01	3.8	403.70	406.00	-1.7	3,274	-0.05%
2022/04/13	3.1	400.00	0	0.00	401.00	3.1	3,356	0.09%
2022/04/12	2.6	391.38	3	392.67	393.00	-0.4	3,491	-0.01%
2022/04/11	1.2	399.59	0.1	400.00	398.00	1.1	3,799	0.03%
2022/04/08	1.1	413.55	0.1	414.48	413.00	0.9	3,859	0.02%
2022/04/07	1.1	414.05	4	412.00	409.00	-2.9	3,871	-0.08%
2022/04/06	2.2	420.69	1.3	420.98	423.50	0.8	3,865	0.02%
2022/04/01	0.1	427.43	0	0.00	426.00	0.1	3,930	0.00%
2022/03/31	2.1	437.73	0	0.00	434.00	2.1	3,953	0.05%
2022/03/30	3	439.83	5.4	438.67	440.00	-2.4	3,984	-0.06%
2022/03/29	1.3	429.36	3	430.00	429.50	-1.8	4,017	-0.04%
2022/03/28	0	423.46	0	0.00	431.50	0	4,080	0.00%
2022/03/25	5	432.20	5	434.30	430.50	0	4,082	0.00%
2022/03/24	1	429.00	0	0.00	433.00	1	4,076	0.02%
2022/03/23	6.1	433.42	4	434.13	433.00	2.1	4,085	0.05%
2022/03/22	1.1	425.72	9	426.78	432.00	-7.9	4,078	-0.19%
2022/03/21	5	420.00	2.1	420.52	418.50	2.9	4,040	0.07%
2022/03/18	6.3	420.58	2.1	422.38	423.50	4.2	4,022	0.10%
2022/03/17	1	441.00	12	441.96	445.50	-11	3,898	-0.28%
2022/03/16	1.2	415.40	0	0.00	417.50	1.2	3,845	0.03%
2022/03/15	1.1	424.48	0	0.00	420.00	1.1	3,842	0.03%
2022/03/14	3	432.67	1	432.50	436.00	2	3,836	0.05%
2022/03/11	2.1	431.83	1	432.00	434.00	1.1	3,873	0.03%
2022/03/10	1.3	437.66	2	435.25	436.00	-0.8	3,901	-0.02%
2022/03/09	1	426.00	5	424.00	423.50	-4	3,908	-0.10%
2022/03/08	1.1	415.31	0.5	416.50	414.50	0.6	3,907	0.01%
2022/03/07	4.4	428.81	0	0.00	427.00	4.4	3,897	0.11%
2022/03/04	2.1	453.54	0	0.00	450.50	2.1	3,893	0.05%
2022/03/03	4	460.88	2.1	463.53	459.50	1.9	3,924	0.05%
2022/03/02	0	460.50	1	462.50	462.50	-1	3,956	-0.03%
2022/03/01	0	0.00	3.2	463.00	465.00	-3.2	3,973	-0.08%
2022/02/25	1.1	446.76	0	450.00	451.50	1.1	3,971	0.03%
2022/02/24	4.6	451.91	1	459.00	448.00	3.6	3,958	0.09%
2022/02/23	3.6	465.56	2	471.25	463.50	1.6	3,927	0.04%
2022/02/22	1.2	470.71	2	468.75	469.50	-0.8	3,930	-0.02%
2022/02/21	0	0.00	1	476.00	479.50	-1	3,963	-0.03%
2022/02/18	1	461.00	1	466.00	473.00	0	4,013	0.00%
2022/02/17	0	468.50	1	467.50	467.50	-1	4,028	-0.02%
2022/02/16	1.2	472.54	0	0.00	472.50	1.2	4,053	0.03%
2022/02/14	1.3	469.08	0	0.00	464.00	1.3	4,050	0.03%
2022/02/11	3.1	479.40	0	0.00	482.00	3.1	4,043	0.08%
2022/02/10	6.2	477.92	4.4	479.76	489.50	1.8	4,046	0.05%
2022/02/09	0	0.00	0	464.50	466.00	0	4,002	0.00%
2022/02/08	0.1	458.40	1	457.50	456.50	-0.9	4,004	-0.02%
2022/02/07	2	454.25	1	462.00	454.00	1	4,000	0.03%
2022/01/26	0.1	453.50	1	458.00	459.00	-0.9	4,047	-0.02%
2022/01/25	1.1	452.60	1.2	455.02	451.00	-0.1	4,146	0.00%
2022/01/24	4	463.50	1	461.50	463.00	3	4,130	0.07%
2022/01/21	1.5	471.61	1	473.00	469.50	0.5	4,123	0.01%
2022/01/20	4.1	483.78	1	483.00	481.50	3.1	4,162	0.07%
2022/01/19	2.3	493.00	3	491.34	487.50	-0.7	4,149	-0.02%
2022/01/18	7	510.00	3	510.33	502.00	4	4,118	0.10%
2022/01/17	2.2	493.16	1.1	495.57	501.00	1	4,049	0.03%
2022/01/14	1	495.24	1	487.00	492.00	0	4,047	0.00%
2022/01/13	1.6	498.56	2	507.90	498.00	-0.4	4,035	-0.01%
2022/01/12	1	507.00	1	508.99	510.00	0	4,026	0.00%
2022/01/11	6.2	506.65	3.5	508.00	501.00	2.7	4,009	0.07%
2022/01/10	1	518.98	4.6	519.71	519.00	-3.6	3,956	-0.09%
2022/01/07	2	519.93	9.1	523.61	515.00	-7	3,941	-0.18%
2022/01/06	4	525.00	3	526.65	523.00	1	3,850	0.03%
2022/01/05	7.2	527.88	5.9	531.13	535.00	1.3	3,789	0.03%
2022/01/04	26.2	520.26	37.2	523.60	533.00	-11	3,671	-0.30%
2022/01/03	2.2	487.91	4.3	488.20	491.00	-2.1	3,353	-0.06%
2021/12/30	2	477.50	3.2	481.00	479.50	-1.2	3,300	-0.04%
2021/12/29	2	474.00	3	473.67	474.00	-1	3,332	-0.03%
2021/12/28	2.2	478.25	0	0.00	478.00	2.2	3,367	0.07%
2021/12/27	0.2	480.00	1	481.50	481.50	-0.9	3,348	-0.03%
2021/12/24	0	473.00	0	478.00	473.00	0	3,395	0.00%
2021/12/23	2	473.00	2	474.74	476.00	0	3,393	0.00%
2021/12/22	1	469.50	3.1	464.37	469.50	-2.1	3,393	-0.06%
2021/12/21	1	454.99	4	453.63	455.00	-3	3,368	-0.09%
2021/12/20	0	0.00	1	447.50	448.00	-1	3,366	-0.03%
2021/12/17	1.1	449.45	0	451.00	447.00	1.1	3,378	0.03%
2021/12/16	0	0.00	19	452.50	451.00	-19	3,379	-0.56%
2021/12/15	1	451.50	2	454.50	450.50	-1	3,400	-0.03%
2021/12/14	2.1	450.17	0	0.00	448.50	2.1	3,425	0.06%
2021/12/13	0	450.50	1	458.00	456.50	-1	3,448	-0.03%
2021/12/10	6	448.34	1	447.00	447.50	5	3,480	0.14%
2021/12/09	0	453.00	1	456.50	453.50	-1	3,497	-0.03%
2021/12/08	0	456.00	0	0.00	454.50	0	3,501	0.00%
2021/12/07	6	457.66	0	0.00	456.00	6	3,505	0.17%
2021/12/06	2	469.50	1	469.01	465.00	1	3,491	0.03%
2021/12/03	0.3	470.00	2.3	469.61	472.50	-2	3,533	-0.06%
2021/12/02	3	464.50	1.1	465.47	465.00	1.9	3,524	0.05%
2021/12/01	4	461.50	3.1	461.28	465.00	0.9	3,536	0.02%
2021/11/30	6	462.67	1	468.50	456.50	5	3,534	0.14%
2021/11/29	11	453.10	4	453.76	459.50	7	3,527	0.20%
2021/11/26	0.3	456.96	16	456.56	452.00	-15.7	3,537	-0.44%
2021/11/25	8	469.94	3	468.36	465.00	5	3,565	0.14%
2021/11/24	3.6	466.04	15	465.54	468.00	-11.5	3,593	-0.32%
2021/11/23	0	0.00	1	466.46	463.00	-1	3,634	-0.03%
2021/11/22	4	462.63	3.1	464.01	466.00	1	3,701	0.03%
2021/11/19	11	460.14	7	460.85	463.00	4	3,720	0.11%
2021/11/18	13	455.88	12.1	454.68	456.00	0.9	3,746	0.02%
2021/11/17	4	446.25	14	446.89	448.00	-10	3,775	-0.27%
2021/11/16	10.1	437.75	3.1	441.63	436.50	7	3,871	0.18%
2021/11/15	3	440.00	12.5	438.11	442.00	-9.5	4,120	-0.23%
2021/11/12	1	432.06	3.2	432.47	429.50	-2.2	4,155	-0.05%
2021/11/11	0	0.00	1	428.50	429.50	-1	4,196	-0.02%
2021/11/10	3	429.67	3.1	432.13	430.00	-0.1	4,274	0.00%
2021/11/09	3	426.51	7	427.00	429.00	-4	4,380	-0.09%
2021/11/08	2	418.75	2.5	419.68	419.00	-0.5	4,358	-0.01%
2021/11/05	2	423.25	1	423.51	425.50	1	4,396	0.02%
2021/11/04	3	424.67	0	0.00	423.00	3	4,430	0.07%
2021/11/03	6.4	423.34	18	422.75	422.50	-11.6	4,458	-0.26%
2021/11/02	17.1	411.91	4	412.13	410.00	13.1	4,405	0.30%
2021/11/01	6.1	430.00	4	437.00	427.00	2.1	4,322	0.05%
2021/10/29	5	435.50	1	441.00	434.00	4	4,311	0.09%
2021/10/28	8	440.31	4	442.00	438.50	4	4,310	0.09%
2021/10/27	1	425.50	0	434.50	430.50	1	4,235	0.02%
2021/10/26	7	427.86	6	428.17	427.50	1	4,261	0.02%
2021/10/25	2	422.25	5	425.60	427.00	-3	4,254	-0.07%
2021/10/22	2	414.75	2	417.75	421.50	0	4,333	0.00%
2021/10/21	8.1	420.53	4	424.02	419.50	4	4,442	0.09%
2021/10/20	7	426.21	6.1	424.15	426.00	0.9	4,495	0.02%
2021/10/19	4	417.13	3	417.50	419.00	1	4,510	0.02%
2021/10/18	4	413.00	2	421.00	410.50	2	4,589	0.04%
2021/10/15	5.1	414.71	7.1	413.51	417.00	-2	4,678	-0.04%
2021/10/14	2	403.50	2.1	406.06	405.50	-0.1	4,697	0.00%
2021/10/13	3	403.17	3	412.82	402.00	0	4,753	0.00%
2021/10/12	3	410.07	1	415.00	414.00	2	4,751	0.04%
2021/10/08	6.6	416.33	5	410.00	410.00	1.6	4,767	0.03%
2021/10/07	7.1	410.41	14	414.86	415.50	-6.9	4,774	-0.14%
2021/10/06	8	402.64	0	0.00	403.00	8	4,785	0.17%
2021/10/05	4.1	404.76	2	409.52	417.00	2.1	4,777	0.04%
2021/10/04	2.1	415.36	1	422.00	409.50	1.1	4,776	0.02%
2021/10/01	3.1	423.77	4	425.77	418.00	-0.9	4,818	-0.02%
2021/09/30	0	442.00	0	446.00	442.50	0	4,943	0.00%
2021/09/29	11.2	439.48	4	441.63	439.00	7.2	5,106	0.14%
2021/09/28	4.2	454.39	1	456.00	453.00	3.2	5,152	0.06%
2021/09/24	5	469.60	3	473.50	469.00	2	5,315	0.04%
2021/09/23	1	467.00	4	467.88	469.00	-3	5,496	-0.05%
2021/09/22	2	458.50	0	0.00	463.00	2	5,528	0.04%
2021/09/17	2	465.25	4	469.62	470.50	-2	5,571	-0.04%
2021/09/16	2.3	461.52	0	0.00	461.50	2.3	5,573	0.04%
2021/09/15	3.1	467.41	0	0.00	466.00	3.1	5,586	0.06%
2021/09/14	3	485.33	1	489.01	481.00	2	5,612	0.04%
2021/09/13	1	485.50	2	487.00	484.00	-1	5,671	-0.02%
2021/09/10	1	480.50	1.1	475.14	481.50	-0.1	5,759	0.00%
2021/09/09	0.1	473.00	2	471.76	475.00	-1.9	5,996	-0.03%
2021/09/08	1.1	479.33	4.1	463.79	460.50	-3.1	6,141	-0.05%
2021/09/07	1	478.00	1	478.98	477.00	0	6,297	0.00%
2021/09/06	0	0.00	3	482.33	480.50	-3	6,296	-0.05%
2021/09/03	2	481.50	0	484.00	480.50	2	6,299	0.03%
2021/09/02	5	482.41	4	483.14	479.50	1	6,318	0.02%
2021/09/01	2	484.50	4	485.02	489.00	-2	6,367	-0.03%
2021/08/31	1.1	480.21	0	485.00	479.50	1	6,399	0.02%
2021/08/30	2.1	478.58	1	480.04	484.50	1.1	6,386	0.02%
2021/08/27	4	475.50	8	470.09	477.00	-4	6,368	-0.06%
2021/08/26	6	464.50	6	471.08	464.50	0	6,378	0.00%
2021/08/25	5	467.70	5.2	461.73	472.00	-0.2	6,352	0.00%
2021/08/24	1.2	457.30	2	458.53	455.50	-0.9	6,417	-0.01%
2021/08/23	5.2	450.14	3.4	449.93	454.00	1.8	6,446	0.03%
2021/08/20	7.1	448.29	7.1	445.35	446.00	0.1	6,412	0.00%
2021/08/19	16.5	463.35	9.2	456.35	450.00	7.3	6,317	0.12%
2021/08/18	3.3	488.44	2	491.05	498.00	1.2	6,165	0.02%
2021/08/17	1	474.38	1.5	480.84	474.00	-0.5	6,154	-0.01%
2021/08/16	6.2	492.72	3	491.73	492.00	3.2	6,266	0.05%
2021/08/13	7	512.85	4	504.50	500.00	3	6,284	0.05%
2021/08/12	0	0.00	2	529.00	529.00	-2	6,292	-0.03%
2021/08/11	2	531.99	1.2	530.43	533.00	0.9	6,487	0.01%
2021/08/10	1	530.15	3	530.00	531.00	-2	6,647	-0.03%
2021/08/09	3.1	548.42	2	547.00	545.00	1.1	6,886	0.02%
2021/08/06	3	557.67	1.7	556.84	558.00	1.3	7,108	0.02%
2021/08/05	5	558.80	2	560.50	558.00	3	7,424	0.04%
2021/08/04	0	552.00	2	554.00	554.00	-2	7,646	-0.03%
2021/08/03	2	556.50	1.1	552.27	553.00	0.9	7,734	0.01%
2021/08/02	4	555.50	14	552.50	557.00	-10	7,840	-0.13%
2021/07/30	6.1	564.86	3	567.93	560.00	3	7,891	0.04%
2021/07/29	4.1	567.27	1	569.00	571.00	3.1	7,918	0.04%
2021/07/28	14	570.92	3	564.00	565.00	11	8,050	0.14%
2021/07/27	7.2	588.90	4	588.50	581.00	3.2	8,046	0.04%
2021/07/26	1	599.00	1	596.00	600.00	0	7,969	0.00%
2021/07/23	5	592.80	3	595.30	589.00	2	7,938	0.02%
2021/07/22	3.1	596.30	5	595.80	591.00	-2	7,932	-0.02%
2021/07/21	7.3	583.48	15	583.59	588.00	-7.8	7,887	-0.10%
2021/07/20	6	571.16	6	573.67	568.00	0	7,901	0.00%
2021/07/19	7	571.01	6.1	573.90	583.00	1	7,915	0.01%
2021/07/16	3	578.33	4	579.75	578.00	-1	7,949	-0.01%
2021/07/15	5	586.40	1.1	587.77	586.00	3.9	8,102	0.05%
2021/07/14	2.2	581.42	0	0.00	583.00	2.2	8,112	0.03%
2021/07/13	3	587.35	4	590.25	581.00	-1	8,160	-0.01%
2021/07/12	2	585.50	7.1	591.24	586.00	-5.1	8,159	-0.06%
2021/07/09	9	588.89	8	586.63	584.00	1	8,206	0.01%
2021/07/08	8	599.49	3.1	597.19	590.00	4.9	8,194	0.06%
2021/07/07	19.8	604.80	16.6	607.90	603.00	3.3	8,163	0.04%
2021/07/06	6	586.84	31.4	591.07	597.00	-25.4	8,056	-0.32%
2021/07/05	1.1	569.07	13.1	567.97	571.00	-12	8,071	-0.15%
2021/07/02	4	554.72	5	554.80	556.00	-1	8,041	-0.01%
2021/07/01	14	567.28	17.1	568.29	557.00	-3.1	8,044	-0.04%
2021/06/29	8	557.99	6.2	558.31	555.00	1.8	7,936	0.02%
2021/06/28	0	0.00	7	541.57	545.00	-7	7,801	-0.09%
2021/06/25	4	536.25	6.2	537.90	535.00	-2.2	7,826	-0.03%
2021/06/24	2	535.00	3	532.35	530.00	-1	7,803	-0.01%
2021/06/23	0	0.00	2.2	531.86	534.00	-2.2	7,848	-0.03%
2021/06/22	6	530.33	2.1	525.14	525.00	3.9	7,888	0.05%
2021/06/21	7.1	528.13	9.5	528.55	527.00	-2.5	7,870	-0.03%
2021/06/18	18.4	545.89	5	545.78	540.00	13.4	7,826	0.17%
2021/06/17	21.3	542.49	20.3	540.80	545.00	1	7,778	0.01%
2021/06/16	9.6	527.73	13	527.55	531.00	-3.4	7,623	-0.05%
2021/06/15	11.4	517.69	17.2	511.63	523.00	-5.9	7,543	-0.08%
2021/06/11	3	498.16	4	498.00	494.00	-1	7,392	-0.01%
2021/06/10	2	499.99	6.1	500.07	500.00	-4.1	7,461	-0.05%
2021/06/09	12.1	493.74	14	495.54	496.00	-1.9	7,502	-0.03%
2021/06/08	1.2	489.63	8.1	493.73	497.50	-6.9	7,606	-0.09%
2021/06/07	8.2	476.90	3	476.71	477.50	5.2	7,769	0.07%
2021/06/04	4.1	486.11	6	488.01	491.00	-1.9	7,782	-0.02%
2021/06/03	2	491.00	5	492.01	494.50	-3	7,907	-0.04%
2021/06/02	7.1	488.63	3.2	487.47	486.00	3.9	8,012	0.05%
2021/06/01	8	502.74	10.2	503.63	500.00	-2.2	8,032	-0.03%
2021/05/31	9	503.89	7.1	504.11	505.00	1.9	8,075	0.02%
2021/05/28	2.2	490.56	6.2	490.02	490.00	-4.1	8,049	-0.05%
2021/05/27	3	477.84	2	479.75	478.50	1	8,044	0.01%
2021/05/26	11.1	480.95	7	480.21	481.00	4.1	8,135	0.05%
2021/05/25	5.1	473.85	6	477.66	479.00	-0.9	8,138	-0.01%
2021/05/24	5.2	459.65	8	453.90	463.50	-2.9	8,191	-0.03%
2021/05/21	10	463.05	7.1	469.43	458.50	3	8,350	0.04%
2021/05/20	8	446.50	9.1	444.88	443.50	-1.1	8,331	-0.01%
2021/05/19	0.4	445.31	0.1	439.00	442.50	0.3	8,333	0.00%
2021/05/18	2.2	439.28	6	443.36	449.00	-3.9	8,340	-0.05%
2021/05/17	10.1	417.98	37.2	428.27	415.50	-27.1	8,427	-0.32%
2021/05/14	45.3	444.89	13.1	445.52	440.00	32.1	8,287	0.39%
2021/05/13	8.2	414.40	10.2	414.31	409.50	-2	8,073	-0.02%
2021/05/12	18.5	435.57	4.3	428.04	423.00	14.3	7,929	0.18%
2021/05/11	14.6	478.72	14	470.99	469.00	0.6	7,730	0.01%
2021/05/10	8.1	520.88	2.2	531.09	511.00	5.9	7,695	0.08%
2021/05/07	8	527.35	13.1	522.64	535.00	-5	7,753	-0.07%
2021/05/06	5	499.50	4.1	499.78	501.00	0.9	7,796	0.01%
2021/05/05	6.3	499.77	2.1	495.23	490.50	4.3	7,881	0.05%
2021/05/04	7.2	510.90	3.1	507.81	503.00	4.1	8,049	0.05%
2021/05/03	5.3	531.90	2	527.50	522.00	3.3	8,230	0.04%
2021/04/29	5.1	547.42	2	546.50	543.00	3.1	8,285	0.04%
2021/04/28	4.3	547.66	5	549.20	547.00	-0.7	8,373	-0.01%
2021/04/27	6	556.67	4	557.00	555.00	2	8,464	0.02%
2021/04/26	4.3	558.19	3	560.00	560.00	1.3	8,557	0.02%
2021/04/23	10.1	557.82	5	561.41	554.00	5.1	8,685	0.06%
2021/04/22	5	552.38	1	564.00	546.00	4	8,861	0.05%
2021/04/21	8.1	560.16	6	563.83	557.00	2.1	9,069	0.02%
2021/04/20	9	576.22	9.1	569.92	571.00	-0.1	9,320	0.00%
2021/04/19	5.1	556.39	1	554.01	553.00	4.1	9,393	0.04%
2021/04/16	4.1	546.61	6	550.17	551.00	-1.9	9,653	-0.02%
2021/04/15	5.1	546.00	1	544.22	553.00	4.1	10,131	0.04%
2021/04/14	4.2	548.74	1.1	546.73	546.00	3.1	10,236	0.03%
2021/04/13	13.1	562.32	2	565.00	556.00	11.1	10,413	0.11%
2021/04/12	7.3	570.78	5	565.81	563.00	2.3	10,560	0.02%
2021/04/09	4	578.75	4	578.75	578.00	0	10,571	0.00%
2021/04/08	11.1	583.29	8.3	581.98	587.00	2.8	10,609	0.03%
2021/04/07	2.1	563.10	1.4	567.39	570.00	0.7	10,587	0.01%
2021/04/06	0	559.00	1	561.00	562.00	-1	10,645	-0.01%
2021/04/01	4.3	552.68	3	551.70	553.00	1.3	10,672	0.01%
2021/03/31	4	554.26	3	556.67	553.00	1	10,747	0.01%
2021/03/30	5	565.20	4.1	564.75	563.00	0.9	11,057	0.01%
2021/03/29	6.1	556.53	3.1	556.35	554.00	3	11,140	0.03%
2021/03/26	0.2	556.50	13	554.32	559.00	-12.8	11,223	-0.11%
2021/03/25	7	545.72	0	0.00	542.00	7	11,290	0.06%
2021/03/24	7.1	552.83	3	552.00	552.00	4.1	11,327	0.04%
2021/03/23	6	560.33	1	567.00	554.00	5	11,551	0.04%
2021/03/22	7	560.84	11	558.46	563.00	-4	11,668	-0.03%
2021/03/19	13.2	549.76	26.1	548.24	552.00	-12.9	11,983	-0.11%
2021/03/18	14.4	565.74	5	561.00	559.00	9.4	12,076	0.08%
2021/03/17	19.2	571.65	12	576.33	568.00	7.2	12,371	0.06%
2021/03/16	10	581.20	14	586.00	579.00	-4	12,758	-0.03%
2021/03/15	0.1	570.67	1	581.00	580.00	-0.9	13,158	-0.01%
2021/03/12	14	574.00	9	572.67	572.00	5	13,230	0.04%
2021/03/11	11	553.82	13.1	560.46	565.00	-2.1	13,241	-0.02%
2021/03/10	19.1	538.49	14	534.29	534.00	5.1	13,112	0.04%
2021/03/09	5	543.56	6	539.83	535.00	-1	13,284	-0.01%
2021/03/08	21.2	561.09	17	550.59	547.00	4.2	13,266	0.03%
2021/03/05	5.4	567.30	1	572.00	564.00	4.4	13,334	0.03%
2021/03/04	1.2	575.55	0	0.00	575.00	1.2	13,528	0.01%
2021/03/03	2.1	591.88	2	589.11	592.00	0	13,543	0.00%
2021/03/02	2.3	595.73	0.1	596.00	583.00	2.2	13,585	0.02%
2021/02/26	15	598.52	8.1	595.58	593.00	6.9	13,877	0.05%
2021/02/25	5.1	617.59	4	622.51	614.00	1.1	14,159	0.01%
2021/02/24	13.2	624.60	17.2	624.03	612.00	-4	14,233	-0.03%
2021/02/23	17.1	624.94	17	628.47	637.00	0.1	14,323	0.00%
2021/02/22	14.2	619.67	4.7	623.00	620.00	9.5	14,226	0.07%
2021/02/19	4	605.50	12.1	605.41	609.00	-8.1	14,128	-0.06%
2021/02/18	10	615.00	8	617.63	612.00	2	14,133	0.01%
2021/02/17	10.1	619.84	8.8	618.75	623.00	1.3	14,120	0.01%
2021/02/05	1.1	590.96	6	589.02	588.00	-4.9	13,936	-0.04%
2021/02/04	7.2	585.94	4	585.75	583.00	3.2	13,989	0.02%
2021/02/03	6.2	593.16	3	591.33	593.00	3.2	14,107	0.02%
2021/02/02	3.1	594.68	6	590.01	596.00	-2.9	14,114	-0.02%
2021/02/01	26.1	561.47	36.1	564.57	573.00	-10	14,079	-0.07%
2021/01/29	5.9	588.27	10.2	579.83	574.00	-4.3	13,973	-0.03%
2021/01/28	9.5	579.57	9.1	581.20	577.00	0.4	13,970	0.00%
2021/01/27	16.4	595.05	5.2	598.66	597.00	11.2	14,095	0.08%
2021/01/26	8.1	616.21	17.1	622.77	597.00	-9	14,352	-0.06%
2021/01/25	31	632.06	16.1	628.94	626.00	15	14,157	0.11%
2021/01/22	5	613.00	3.1	608.39	608.00	1.9	13,907	0.01%
2021/01/21	5.2	604.23	9	602.78	608.00	-3.8	13,821	-0.03%
2021/01/20	4.3	596.83	2	599.50	594.00	2.3	13,714	0.02%
2021/01/19	13	608.16	4	609.77	608.00	9	13,633	0.07%
2021/01/18	9.2	595.72	10	597.67	602.00	-0.8	13,587	-0.01%
2021/01/15	4.1	610.44	8.2	609.30	602.00	-4	13,422	-0.03%
2021/01/14	8.2	600.34	3.5	604.47	608.00	4.7	13,162	0.04%
2021/01/13	4	594.25	18.1	597.61	604.00	-14.1	12,921	-0.11%
2021/01/12	14.2	578.69	5.3	578.17	575.00	8.9	12,604	0.07%
2021/01/11	18	591.17	28.1	586.81	592.00	-10.1	12,407	-0.08%
2021/01/08	32.2	553.18	44.2	560.71	572.00	-12	12,221	-0.10%
2021/01/07	6	522.67	17	524.12	529.00	-11	11,699	-0.09%
2021/01/06	24.5	516.23	11	521.53	513.00	13.5	11,576	0.12%
2021/01/05	11.3	527.50	10.3	528.83	528.00	1	11,391	0.01%
2021/01/04	5	520.00	1	519.09	520.00	4	11,327	0.04%
2020/12/31	4	514.76	4	515.53	518.00	0	11,391	0.00%
2020/12/30	4	515.75	10.1	515.33	521.00	-6.1	11,285	-0.05%
2020/12/29	8.1	507.49	17.3	508.38	506.00	-9.2	11,147	-0.08%
2020/12/28	3	500.00	4.1	501.27	502.00	-1.1	11,076	-0.01%
2020/12/25	9	501.89	14	501.79	500.00	-5	11,117	-0.04%
2020/12/24	19	507.00	20	508.51	504.00	-1	11,211	-0.01%
2020/12/23	3.1	488.61	13.1	491.91	492.00	-10	10,873	-0.09%
2020/12/22	8	482.23	6	488.84	477.50	2	10,803	0.02%
2020/12/21	13	480.54	19.6	480.46	482.00	-6.6	10,763	-0.06%
2020/12/18	9.1	489.32	4	488.38	485.50	5.1	10,661	0.05%
2020/12/17	9.2	487.76	10	489.21	495.00	-0.9	10,605	-0.01%
2020/12/16	6	497.08	6	497.08	495.50	0	10,384	0.00%
2020/12/15	14.5	499.33	7	499.43	488.50	7.5	10,241	0.07%
2020/12/14	13.1	517.94	13.1	517.63	520.00	0.1	9,964	0.00%
2020/12/11	14	515.14	13.2	510.27	518.00	0.8	9,826	0.01%
2020/12/10	15	509.27	9.1	509.98	509.00	5.9	9,487	0.06%
2020/12/09	7.1	495.69	16.3	492.84	499.00	-9.1	9,114	-0.10%
2020/12/08	2	466.25	6	464.43	466.50	-4	8,669	-0.05%
2020/12/07	11.2	462.43	15	464.27	458.50	-3.8	8,607	-0.04%
2020/12/04	5	457.70	6	460.26	459.00	-1	8,562	-0.01%
2020/12/03	11	458.82	12	460.50	460.50	-1	8,610	-0.01%
2020/12/02	12	450.54	9.3	449.78	450.00	2.7	8,368	0.03%
2020/12/01	6	451.50	4	449.88	454.00	2	8,276	0.02%
2020/11/30	2	448.25	11	447.12	442.00	-9	8,157	-0.11%
2020/11/27	1	434.00	5.1	435.90	436.00	-4.1	7,936	-0.05%
2020/11/26	8	427.19	9	426.00	428.50	-1	7,906	-0.01%
2020/11/25	36.3	433.15	27	428.96	423.00	9.3	7,934	0.12%
2020/11/24	18	431.03	48.1	437.50	437.50	-30.1	7,624	-0.39%
2020/11/23	3.4	416.46	1	419.01	418.50	2.3	7,265	0.03%
2020/11/20	11.3	409.62	12	412.17	412.00	-0.8	7,173	-0.01%
2020/11/19	19.2	404.63	12.1	401.77	404.00	7.1	7,018	0.10%
2020/11/18	2	399.50	8	399.38	399.50	-6	7,016	-0.09%
2020/11/17	8	399.94	10	399.40	398.50	-2	7,138	-0.03%
2020/11/16	5.1	398.24	5	399.70	396.50	0.1	7,492	0.00%
2020/11/13	1	397.00	26	397.54	397.00	-25	7,674	-0.33%
2020/11/12	5.1	395.40	8	395.75	395.50	-2.9	7,652	-0.04%
2020/11/11	16	390.22	14	393.04	392.50	2	7,575	0.03%
2020/11/10	8	388.75	7	387.86	388.00	1	7,471	0.01%
2020/11/09	6	387.00	8	387.69	388.00	-2	7,478	-0.03%
2020/11/06	3	382.67	0	0.00	381.50	3	7,575	0.04%
2020/11/05	12	383.04	12	384.38	386.50	0	7,539	0.00%
2020/11/04	15	381.33	22	383.20	381.50	-7	7,496	-0.09%
2020/11/03	8	379.44	63.1	370.47	377.50	-55.1	7,553	-0.73%
2020/11/02	13.1	355.91	8	352.50	352.50	5.1	7,342	0.07%
2020/10/30	4	357.75	8	358.88	355.50	-4	7,515	-0.05%
2020/10/29	13	349.70	2	350.25	351.00	11	7,518	0.15%
2020/10/28	12	359.21	14	357.89	357.00	-2	7,623	-0.03%
2020/10/27	4	357.13	3	356.00	359.00	1	7,710	0.01%
2020/10/26	10	359.60	24	361.42	363.00	-14	7,719	-0.18%
2020/10/23	2	354.00	1	356.00	354.00	1	7,812	0.01%
2020/10/22	6	357.00	0	0.00	354.50	6	8,411	0.07%
2020/10/21	4	360.35	6	358.25	356.50	-2	8,727	-0.02%
2020/10/20	0	0.00	5	359.70	360.00	-5	8,885	-0.06%
2020/10/19	1	363.00	1	360.00	360.00	0	9,021	0.00%
2020/10/16	8	357.81	7	360.43	359.50	1	9,188	0.01%
2020/10/15	5	354.00	5	354.00	354.00	0	9,252	0.00%
2020/10/14	6	357.25	1	354.00	354.00	5	9,294	0.05%
2020/10/13	3	355.50	0	0.00	356.50	3	9,387	0.03%
2020/10/12	8	356.68	2	355.00	353.00	6	9,402	0.06%
2020/10/08	7	361.93	8	362.25	363.00	-1	9,359	-0.01%
2020/10/07	0	0.00	2	357.00	356.00	-2	9,362	-0.02%
2020/10/06	3	355.50	2	356.00	355.50	1	9,463	0.01%
2020/10/05	0	0.00	5	351.50	354.50	-5	9,610	-0.05%
2020/09/30	6	350.50	6	351.00	351.50	0	9,742	0.00%
2020/09/29	16	346.88	21	345.88	348.00	-5	9,854	-0.05%
2020/09/28	2	327.00	3	327.33	331.50	-1	10,005	-0.01%
2020/09/25	16	326.75	5	325.50	324.00	11	10,214	0.11%
2020/09/24	7	332.14	1	338.50	331.00	6	10,258	0.06%
2020/09/23	3	341.66	0	0.00	341.50	3	10,305	0.03%
2020/09/22	11	344.27	5	344.00	344.00	6	10,435	0.06%
2020/09/21	5	351.97	8	348.94	348.00	-3	10,815	-0.03%
2020/09/18	6	358.42	2	358.25	357.00	4	11,006	0.04%
2020/09/17	6	356.50	9	358.89	357.50	-3	11,223	-0.03%
2020/09/16	8	355.62	7	355.93	353.00	1	11,480	0.01%
2020/09/15	6	356.17	5	355.00	355.50	1	11,677	0.01%
2020/09/14	5	354.00	8	355.64	358.50	-3	11,925	-0.03%
2020/09/11	2	345.00	3	347.50	349.50	-1	12,114	-0.01%
2020/09/10	8	347.50	4	348.00	345.00	4	12,332	0.03%
2020/09/09	7	344.14	6	348.10	350.50	1	12,512	0.01%
2020/09/08	7	347.50	20	345.68	350.00	-13	12,543	-0.10%
2020/09/07	10	340.14	9	337.44	335.50	1	12,587	0.01%
2020/09/04	7	338.71	5	339.40	340.00	2	12,801	0.02%
2020/09/03	1	338.00	6	340.19	344.00	-5	12,939	-0.04%
2020/09/02	9	338.11	14	336.86	335.00	-5	13,002	-0.04%
2020/09/01	7	331.43	9	332.94	337.00	-2	13,192	-0.02%
2020/08/31	15	333.64	6	333.33	333.00	9	13,528	0.07%
2020/08/28	5	339.90	6	339.93	340.50	-1	13,726	-0.01%
2020/08/27	7	337.71	7	336.64	336.50	0	13,928	0.00%
2020/08/26	2	332.75	1	333.50	337.00	1	14,096	0.01%
2020/08/25	7.1	334.01	1	338.00	333.00	6.1	14,292	0.04%
2020/08/24	10	335.50	6	334.33	333.50	4	14,375	0.03%
2020/08/21	19	341.42	15	341.53	344.00	4	14,441	0.03%
2020/08/20	37	331.69	24	328.88	330.00	13	14,470	0.09%
2020/08/19	20	362.89	10	355.75	354.50	10	14,228	0.07%
2020/08/18	21	373.84	4	375.00	373.00	17	14,298	0.12%
2020/08/17	1	380.50	8	379.38	379.00	-7	14,440	-0.05%
2020/08/14	8	375.51	4	374.50	375.00	4	14,667	0.03%
2020/08/13	9	377.56	9	379.78	376.50	0	15,105	0.00%
2020/08/12	9	383.33	6	384.08	380.50	3	15,219	0.02%
2020/08/11	2	386.00	2	388.75	385.50	0	15,357	0.00%
2020/08/10	4	385.39	8	384.75	384.50	-4	15,642	-0.03%
2020/08/07	19	395.55	23	397.39	390.00	-4	15,917	-0.02%
2020/08/06	14	393.00	23	395.93	391.50	-9	15,909	-0.06%
2020/08/05	10	397.70	17	397.26	397.50	-7	15,991	-0.04%
2020/08/04	14	391.89	2	390.75	391.00	12	16,000	0.07%
2020/08/03	23	392.46	16.4	393.18	390.00	6.6	16,227	0.04%
2020/07/31	7	386.07	11	387.00	389.00	-4	16,468	-0.02%
2020/07/30	10	382.85	4.2	381.58	381.50	5.8	16,727	0.03%
2020/07/29	11	381.41	5	382.90	382.50	6	17,464	0.03%
2020/07/28	42	394.61	34.5	398.49	384.00	7.5	17,642	0.04%
2020/07/27	24	399.31	75	399.54	406.00	-51	17,457	-0.29%
2020/07/24	11	389.41	12	390.96	389.50	-1	17,439	-0.01%
2020/07/23	21	392.83	20	390.30	389.50	1	17,949	0.01%
2020/07/22	18	393.03	26	393.93	396.00	-8	18,359	-0.04%
2020/07/21	6.1	387.43	8	388.38	388.00	-2	18,441	-0.01%
2020/07/20	2	379.75	4	380.13	382.00	-2	18,646	-0.01%
2020/07/17	9	380.33	7	381.21	379.00	2	18,968	0.01%
2020/07/16	22	377.41	13	378.50	377.00	9	19,192	0.05%
2020/07/15	15	376.10	32	377.70	374.50	-17	19,332	-0.09%
2020/07/14	11.1	379.52	11	378.82	374.00	0.1	19,688	0.00%
2020/07/13	23	375.52	29	376.99	380.50	-6	19,916	-0.03%
2020/07/10	38	374.21	35	377.11	370.50	3	20,835	0.01%
2020/07/09	20	383.20	9	382.83	379.50	11	20,941	0.05%
2020/07/08	16	390.88	8	387.75	387.00	8	21,081	0.04%
2020/07/07	43.1	390.08	29	390.52	392.50	14.1	21,183	0.07%
2020/07/06	16.1	375.40	5	377.80	378.50	11.1	21,407	0.05%
2020/07/03	40	378.04	11	377.64	377.00	29	21,730	0.13%
2020/07/02	16	377.82	32	377.53	377.00	-16	21,947	-0.07%
2020/07/01	16	383.41	7	380.43	379.50	9	22,053	0.04%
2020/06/30	30	379.92	15	380.80	381.00	15	22,017	0.07%
2020/06/29	28	395.19	11	395.27	391.00	17	21,701	0.08%
2020/06/24	25	409.82	14.3	408.98	407.50	10.7	21,595	0.05%
2020/06/23	17	405.47	22	405.09	406.00	-5	21,573	-0.02%
2020/06/22	9	397.17	25	396.64	396.50	-16	21,487	-0.07%
2020/06/19	14	409.00	9	408.00	404.50	5	21,565	0.02%
2020/06/18	15	402.00	20	403.15	405.00	-5	21,525	-0.02%
2020/06/17	13	399.38	19	399.71	399.00	-6	21,523	-0.03%
2020/06/16	10	390.75	13	392.65	396.00	-3	21,656	-0.01%
2020/06/15	5	381.10	8	383.44	382.00	-3	21,862	-0.01%
2020/06/12	17	375.03	9	372.89	381.00	8	22,147	0.04%
2020/06/11	12	386.33	11	385.95	383.50	1	22,548	0.00%
2020/06/10	12	396.88	17	398.65	394.50	-5	22,704	-0.02%
2020/06/09	13	393.46	17	393.00	392.50	-4	22,883	-0.02%
2020/06/08	7	391.64	48	389.97	393.00	-41	23,169	-0.18%
2020/06/05	27	393.16	24	398.48	387.50	3	23,158	0.01%
2020/06/04	24.1	401.00	4	398.00	400.50	20.1	23,039	0.09%
2020/06/03	14	390.29	27	391.07	392.00	-13	22,971	-0.06%
2020/06/02	11	385.23	27	386.57	383.00	-16	22,862	-0.07%
2020/06/01	14	381.25	9	380.00	385.50	5	22,847	0.02%
2020/05/29	6	369.17	7	366.50	370.50	-1	22,950	0.00%
2020/05/28	7	376.06	12	373.33	370.00	-5	23,024	-0.02%
2020/05/27	10	373.20	14	372.36	376.00	-4	23,258	-0.02%
2020/05/26	20	377.00	18	376.92	371.00	2	23,586	0.01%
2020/05/25	45	368.43	26	366.50	376.00	19	23,905	0.08%
2020/05/22	17	373.21	15	374.07	371.50	2	23,914	0.01%
2020/05/21	15	384.30	27	383.00	382.00	-12	23,916	-0.05%
2020/05/20	30	388.28	31	385.34	384.50	-1	23,896	0.00%
2020/05/19	15.1	375.57	11	376.59	373.00	4.1	23,524	0.02%
2020/05/18	32	375.79	18	376.22	369.00	14	23,519	0.06%
2020/05/15	30	390.35	13	388.92	386.00	17	23,501	0.07%
2020/05/14	27.1	391.56	32	393.47	385.50	-4.9	23,283	-0.02%
2020/05/13	38.1	402.81	10	402.10	402.50	28.1	23,119	0.12%
2020/05/12	23	407.87	11.4	405.92	406.00	11.7	22,927	0.05%
2020/05/11	14	410.50	15	410.17	413.50	-1	22,828	0.00%
2020/05/08	17	406.06	12	403.42	403.50	5	22,859	0.02%
2020/05/07	27	416.69	21	416.09	410.00	6	22,707	0.03%
2020/05/06	22	415.05	14	414.72	416.00	8	22,443	0.04%
2020/05/05	51.4	412.22	47	412.81	407.00	4.4	22,198	0.02%
2020/05/04	31.1	383.43	30.4	380.07	391.50	0.8	21,593	0.00%
2020/04/30	45	391.32	17	388.53	391.00	28	21,506	0.13%
2020/04/29	7	384.71	46	384.05	380.00	-39	21,313	-0.18%
2020/04/28	31.2	388.23	19	391.15	383.50	12.1	21,175	0.06%
2020/04/27	40	367.04	32	368.56	379.50	8	20,727	0.04%
2020/04/24	5.1	345.22	2	344.75	345.00	3.1	20,206	0.02%
2020/04/23	33	348.14	21	347.76	344.00	12	19,998	0.06%
2020/04/22	20.4	330.17	18.2	330.92	344.00	2.2	19,743	0.01%
2020/04/21	16	333.99	17	333.85	326.00	-1	19,557	0.00%
2020/04/20	20	340.85	11	341.09	343.00	9	19,488	0.05%
2020/04/17	22	346.39	66	343.89	339.50	-44	19,382	-0.23%
2020/04/16	39	340.41	29	339.48	341.50	10	19,076	0.05%
2020/04/15	65	345.69	68	350.23	343.50	-3	18,908	-0.02%
2020/04/14	40	338.25	20	338.35	338.00	20	18,422	0.11%
2020/04/13	24	336.85	26	333.38	332.50	-2	18,450	-0.01%
2020/04/10	9	341.67	16	340.41	343.00	-7	18,307	-0.04%
2020/04/09	34	339.88	20	342.34	335.00	14	18,420	0.08%
2020/04/08	24	318.29	17	318.44	329.00	7	17,944	0.04%
2020/04/07	27	297.52	24	298.46	299.50	3	17,628	0.02%
2020/04/06	10	280.35	6	282.08	288.00	4	17,532	0.02%
2020/04/01	19	274.05	10	273.30	272.50	9	17,404	0.05%
2020/03/31	11	279.14	9	281.22	274.50	2	17,453	0.01%
2020/03/30	9	276.28	9	273.33	278.00	0	17,502	0.00%
2020/03/27	9	295.00	7	292.14	280.50	2	17,595	0.01%
2020/03/26	10	286.25	7	287.79	291.50	3	17,504	0.02%
2020/03/25	7	289.71	16	289.47	292.00	-9	17,609	-0.05%
2020/03/24	11	271.45	13	272.35	274.00	-2	17,409	-0.01%
2020/03/23	3.1	239.66	3	242.83	252.00	0.1	17,266	0.00%
2020/03/20	15	246.97	15	247.60	252.00	0	17,066	0.00%
2020/03/19	53	233.84	46	233.84	229.50	7	16,768	0.04%
2020/03/18	18	267.20	16	264.28	254.50	2	16,462	0.01%
2020/03/17	27	279.93	26	273.54	265.00	1	16,208	0.01%
2020/03/16	27	321.28	22	309.36	290.50	5	15,777	0.03%
2020/03/13	10	315.72	4	314.13	320.00	6	15,477	0.04%
2020/03/12	15	357.14	13	358.96	345.50	2	15,311	0.01%
2020/03/11	17	392.94	6	396.92	383.50	11	14,998	0.07%
2020/03/10	2.1	387.52	11	380.45	394.50	-8.9	14,881	-0.06%
2020/03/09	8	390.87	18	391.89	386.00	-10	14,982	-0.07%
2020/03/06	3	405.71	3	404.33	406.50	0	15,083	0.00%
2020/03/05	7	410.10	5	408.70	410.50	2	15,072	0.01%
2020/03/04	11	402.59	4	403.75	400.50	7	14,924	0.05%
2020/03/03	3	420.83	13	425.27	417.00	-10	14,662	-0.07%
2020/03/02	16	415.02	6	412.67	418.50	10	14,572	0.07%
2020/02/27	21	430.31	12	423.58	410.00	9	14,332	0.06%
2020/02/26	27	454.67	21	460.60	441.00	6	13,904	0.04%
2020/02/25	20	491.73	18	489.86	485.00	2	13,410	0.01%
2020/02/24	8	474.50	9	476.42	484.50	-1	13,110	-0.01%
2020/02/21	18	468.64	24	466.24	472.00	-6	12,946	-0.05%
2020/02/20	7	461.93	3	462.14	457.50	4	12,798	0.03%
2020/02/19	18	452.44	27	452.86	460.00	-9	12,707	-0.07%
2020/02/18	8	465.00	7	466.16	450.00	1	12,599	0.01%
2020/02/17	6	456.33	1	451.50	453.00	5	12,764	0.04%
2020/02/14	1	441.50	13	451.28	457.00	-12	12,670	-0.09%
2020/02/13	10	444.14	1	441.50	439.00	9	12,738	0.07%
2020/02/12	12	446.21	18	445.23	448.00	-6	12,673	-0.05%
2020/02/11	8	434.06	4	438.49	437.00	4	12,601	0.03%
2020/02/10	6	416.25	5	418.50	418.50	1	12,441	0.01%
2020/02/07	1	420.50	3	417.00	416.50	-2	12,358	-0.02%
2020/02/06	2	418.75	3	420.17	417.00	-1	12,329	-0.01%
2020/02/05	3	419.94	2	423.75	413.00	1	12,417	0.01%
2020/02/04	11	416.18	15	414.48	418.50	-4	12,328	-0.03%
2020/02/03	13	386.50	8	376.94	392.00	5	12,189	0.04%
2020/01/31	10	385.65	1	386.06	386.50	9	12,084	0.07%
2020/01/30	16	378.43	18	377.61	374.00	-2	11,931	-0.02%
2020/01/20	2	418.00	6	415.83	415.50	-4	11,795	-0.03%
2020/01/17	3	418.62	3	418.00	413.00	0	11,912	0.00%
2020/01/16	1	421.00	2	421.48	417.00	-1	11,948	-0.01%
2020/01/15	5	419.80	4	418.00	413.00	1	11,920	0.01%
2020/01/14	11	411.09	5	409.76	419.00	6	11,961	0.05%
2020/01/13	2	391.50	3.3	388.27	390.00	-1.3	11,852	-0.01%
2020/01/10	2	398.75	3	394.17	392.50	-1	11,859	-0.01%
2020/01/09	12.1	397.14	10	394.95	392.00	2.1	11,944	0.02%
2020/01/08	5	391.20	18.4	388.36	387.00	-13.4	11,937	-0.11%
2020/01/07	23	424.59	3	424.00	414.00	20	11,645	0.17%
2020/01/06	8	464.25	6.1	464.22	460.00	1.9	11,658	0.02%
2020/01/03	29	460.33	26.2	461.36	468.00	2.8	11,967	0.02%
2020/01/02	8	435.44	8	435.44	436.00	0	11,787	0.00%
2019/12/31	10	436.60	14	436.58	437.00	-4	11,843	-0.03%
2019/12/30	8	425.25	8	427.28	436.00	0	11,735	0.00%
2019/12/27	10	408.65	13.1	408.42	411.00	-3.1	11,692	-0.03%
2019/12/26	10	405.45	2	411.25	402.00	8	12,023	0.07%
2019/12/25	4	401.75	9	400.62	403.50	-5	12,124	-0.04%
2019/12/24	22	393.68	23	392.11	395.00	-1	12,256	-0.01%
2019/12/23	11	386.05	7	387.29	383.00	4	12,052	0.03%
2019/12/20	20.1	397.94	13.1	394.52	389.50	7	11,942	0.06%
2019/12/19	9	381.17	12.1	382.05	383.00	-3.1	11,581	-0.03%
2019/12/18	4	380.13	5	378.80	376.50	-1	11,516	-0.01%
2019/12/17	6	378.42	2	379.00	377.00	4	11,409	0.04%
2019/12/16	4	377.88	8	378.44	379.00	-4	11,374	-0.04%
2019/12/13	11	380.09	13	380.65	376.50	-2	11,419	-0.02%
2019/12/12	6	377.00	14.2	379.46	381.50	-8.2	11,277	-0.07%
2019/12/11	5	375.20	5.4	376.57	378.50	-0.4	11,125	0.00%
2019/12/10	3	371.33	4.1	370.48	368.00	-1.1	10,969	-0.01%
2019/12/09	7	376.64	11	375.50	372.50	-4	10,944	-0.04%
2019/12/06	1	364.00	2	362.75	369.00	-1	10,805	-0.01%
2019/12/05	8	365.75	2	361.25	362.00	6	10,769	0.06%
2019/12/04	14	368.11	12	366.08	361.00	2	10,820	0.02%
2019/12/03	24	353.19	24.1	350.44	363.00	-0.1	10,523	0.00%
2019/12/02	4	334.63	8	334.31	338.00	-4	10,264	-0.04%
2019/11/29	3	331.33	1	336.50	330.00	2	10,445	0.02%
2019/11/28	3	334.50	4	337.25	335.00	-1	10,723	-0.01%
2019/11/27	3	332.83	14	333.01	336.50	-11	10,677	-0.10%
2019/11/26	3	330.00	10	329.40	326.50	-7	10,604	-0.07%
2019/11/25	0	0.00	11	321.14	322.50	-11	10,538	-0.10%
2019/11/22	1	317.98	5	317.80	317.00	-4	10,642	-0.04%
2019/11/21	6	315.42	7	316.86	318.50	-1	10,783	-0.01%
2019/11/20	4.1	320.38	17	321.00	320.00	-13	10,782	-0.12%
2019/11/19	19	320.55	18.1	323.00	323.50	1	10,827	0.01%
2019/11/18	9.1	319.66	2	319.75	317.50	7.1	10,776	0.07%
2019/11/15	8	323.38	14	323.07	321.00	-6	10,764	-0.06%
2019/11/14	18	328.83	38.1	329.93	326.50	-20.1	10,669	-0.19%
2019/11/13	24	310.50	18	310.50	310.50	6	10,231	0.06%
2019/11/11	10.1	291.51	9.2	286.80	282.50	0.9	10,261	0.01%
2019/11/08	6	308.83	4	308.38	307.00	2	10,018	0.02%
2019/11/07	5	305.60	6	307.17	306.00	-1	10,047	-0.01%
2019/11/06	10	310.35	8	309.88	307.00	2	9,990	0.02%
2019/11/05	2	313.25	3	312.50	312.00	-1	9,972	-0.01%
2019/11/04	12	316.21	6	314.42	312.50	6	9,989	0.06%
2019/11/01	7	310.29	15	308.90	316.00	-8	10,092	-0.08%
2019/10/31	4	322.38	5	317.20	314.00	-1	9,931	-0.01%
2019/10/30	8	320.88	13.4	320.76	320.50	-5.4	9,866	-0.05%
2019/10/29	18	318.00	25	317.44	318.00	-7	9,798	-0.07%
2019/10/28	9	316.94	10	317.70	316.50	-1	9,828	-0.01%
2019/10/25	8	316.94	8	318.63	316.00	0	9,810	0.00%
2019/10/24	5	318.20	6	319.25	317.00	-1	9,735	-0.01%
2019/10/23	8	310.69	7	312.86	312.50	1	9,601	0.01%
2019/10/22	6	313.08	13	314.88	311.50	-7	9,502	-0.07%
2019/10/21	12.1	317.43	16	317.63	313.50	-3.9	9,444	-0.04%
2019/10/18	9	312.50	12	311.42	312.50	-3	9,240	-0.03%
2019/10/17	4	303.13	5	304.70	310.50	-1	9,121	-0.01%
2019/10/16	10	304.25	11	300.68	302.00	-1	9,068	-0.01%
2019/10/15	17	313.68	11.2	309.57	306.00	5.8	8,890	0.07%
2019/10/14	25	309.28	15	313.67	314.50	10	8,738	0.11%
2019/10/09	7	296.43	10	299.15	301.50	-3	8,561	-0.04%
2019/10/08	11	284.73	17.1	287.62	298.50	-6.1	8,237	-0.07%
2019/10/07	4	272.13	5.1	273.32	276.00	-1.1	7,784	-0.01%
2019/10/04	15	267.70	12	261.00	261.00	3	7,557	0.04%
2019/10/03	9	266.28	2	265.75	265.50	7	7,488	0.09%
2019/10/02	19	268.45	18	269.39	269.00	1	7,398	0.01%
2019/10/01	8	263.63	27	263.20	268.00	-19	7,267	-0.26%
2019/09/27	18	244.83	21	244.79	246.50	-3	6,985	-0.04%
2019/09/26	18	240.22	25	238.46	238.50	-7	6,770	-0.10%
2019/09/25	2	229.00	19	229.34	229.50	-17	6,527	-0.26%
2019/09/24	5	232.60	2	231.50	231.50	3	6,602	0.05%
2019/09/23	1	233.50	1	233.00	233.00	0	6,636	0.00%
2019/09/20	3	232.50	1	235.50	233.50	2	6,677	0.03%
2019/09/19	2	233.50	2	232.00	232.00	0	6,633	0.00%
2019/09/18	5	234.20	5	233.10	232.50	0	6,690	0.00%
2019/09/17	31	238.66	9	234.28	233.50	22	6,698	0.33%
2019/09/16	2	228.75	2	231.25	231.50	0	6,647	0.00%
2019/09/12	4	232.63	4	231.50	231.00	0	6,833	0.00%
2019/09/11	6	230.08	2	230.00	230.00	4	6,911	0.06%
2019/09/10	4	231.88	4	229.63	228.50	0	6,957	0.00%
2019/09/09	3	234.17	3	232.83	233.00	0	7,005	0.00%
2019/09/06	9	239.44	10	238.00	237.00	-1	6,985	-0.01%
2019/09/05	18	239.11	10	237.50	238.00	8	6,921	0.12%
2019/09/04	8	235.19	5	234.60	234.50	3	6,792	0.04%
2019/09/03	11	234.55	6	235.08	235.50	5	6,765	0.07%
2019/09/02	20	233.83	13	235.38	236.00	7	6,703	0.10%
2019/08/30	19	217.50	25	224.40	227.00	-6	6,498	-0.09%
2019/08/29	13	205.77	14	206.18	206.50	-1	6,338	-0.02%
2019/08/28	6	204.67	6	205.58	204.50	0	6,369	0.00%
2019/08/27	2	204.50	5	209.20	203.00	-3	6,348	-0.05%
2019/08/26	9	212.22	1	209.00	209.00	8	6,334	0.13%
2019/08/23	7	258.14	9	259.17	258.00	-2	6,231	-0.03%
2019/08/22	2	255.25	0	0.00	253.00	2	6,180	0.03%
2019/08/21	5	259.80	6	258.00	257.50	-1	6,140	-0.02%
2019/08/20	3	265.67	4	265.63	265.50	-1	6,076	-0.02%
2019/08/19	3	265.00	6	264.50	264.50	-3	6,067	-0.05%
2019/08/16	2	263.50	0	0.00	263.50	2	6,169	0.03%
2019/08/15	3	263.83	2	264.00	264.50	1	6,197	0.02%
2019/08/14	1	270.00	4	269.75	268.50	-3	6,242	-0.05%
2019/08/13	1	266.00	3	267.17	266.50	-2	6,223	-0.03%
2019/08/12	2	268.50	8	266.19	268.50	-6	6,311	-0.10%
2019/08/08	3	256.33	5	256.10	257.00	-2	6,341	-0.03%
2019/08/07	5	255.20	3	250.67	250.50	2	6,380	0.03%
2019/08/06	6	255.75	6	256.25	258.50	0	6,530	0.00%
2019/08/05	2	261.75	3	269.17	260.00	-1	6,653	-0.02%
2019/08/02	3	258.50	2	261.00	257.50	1	6,659	0.02%
2019/08/01	1	269.00	1	267.00	266.00	0	6,678	0.00%
2019/07/31	2	265.25	2	263.00	266.00	0	6,735	0.00%
2019/07/30	2	264.00	5	264.60	264.50	-3	6,751	-0.04%
2019/07/29	2	259.25	1	259.50	258.50	1	6,693	0.01%
2019/07/26	6	258.50	0	0.00	259.50	6	6,791	0.09%
2019/07/25	2	255.50	6	257.08	258.00	-4	6,811	-0.06%
2019/07/24	4	257.13	3	256.17	255.50	1	6,857	0.01%
2019/07/23	3	255.67	2	258.50	255.00	1	7,072	0.01%
2019/07/22	6.1	254.00	14.3	252.77	253.00	-8.3	7,114	-0.12%
2019/07/19	8	259.13	2	259.00	257.50	6	7,278	0.08%
2019/07/18	4	262.38	10	259.00	259.00	-6	7,308	-0.08%
2019/07/17	3	267.00	2	269.00	267.00	1	7,339	0.01%
2019/07/16	1	270.50	3	270.50	269.50	-2	7,398	-0.03%
2019/07/15	4	267.38	0	0.00	267.50	4	7,462	0.05%
2019/07/12	10	271.00	1	271.50	273.50	9	7,635	0.12%
2019/07/11	1	271.99	4	272.75	271.50	-3	7,939	-0.04%
2019/07/10	1	265.50	3	268.00	269.00	-2	7,981	-0.03%
2019/07/09	6	267.00	0	0.00	264.00	6	7,998	0.08%
2019/07/08	1	275.00	1	276.00	275.00	0	7,963	0.00%
2019/07/05	2	278.25	3	279.00	278.00	-1	8,066	-0.01%
2019/07/04	5	276.20	9	278.61	277.00	-4	8,069	-0.05%
2019/07/03	1	273.00	4	271.13	270.00	-3	8,107	-0.04%
2019/07/02	1	271.00	1	273.50	271.50	0	8,194	0.00%
2019/07/01	0	0.00	4	271.75	272.50	-4	8,287	-0.05%
2019/06/28	5	264.40	0	0.00	264.00	5	8,235	0.06%
2019/06/27	0	0.00	5	269.10	267.50	-5	8,232	-0.06%
2019/06/26	1	264.00	0	0.00	266.00	1	8,216	0.01%
2019/06/25	7	266.21	2	263.50	263.50	5	8,208	0.06%
2019/06/21	3	269.33	4	267.38	267.50	-1	8,223	-0.01%
2019/06/20	6	271.58	6.1	272.38	270.00	-0.1	8,264	0.00%
2019/06/19	1	263.50	5	263.60	264.00	-4	8,166	-0.05%
2019/06/18	7	258.21	2	260.75	258.00	5	8,118	0.06%
2019/06/17	3	257.67	7	257.29	261.00	-4	8,121	-0.05%
2019/06/14	2	250.75	3	249.50	251.00	-1	8,100	-0.01%
2019/06/13	3.1	247.18	2	246.75	247.00	1.1	8,139	0.01%
2019/06/12	4	249.63	4	249.00	249.00	0	8,412	0.00%
2019/06/11	5	247.70	3	251.50	251.50	2	8,450	0.02%
2019/06/10	2	251.25	0	0.00	251.00	2	8,413	0.02%
2019/06/06	17.1	247.85	19	247.47	245.00	-1.9	8,470	-0.02%
2019/06/05	7	257.93	11	262.14	256.00	-4	8,406	-0.05%
2019/06/04	2	264.75	6	264.67	263.50	-4	8,298	-0.05%
2019/06/03	4.1	261.77	3	261.00	262.00	1.1	8,309	0.01%
2019/05/31	5	254.40	9	257.78	261.00	-4	8,295	-0.05%
2019/05/30	26	253.94	18	254.28	251.00	8	8,268	0.10%
2019/05/29	5	249.80	7	250.07	255.00	-2	8,300	-0.02%
2019/05/28	1	245.50	0	0.00	245.50	1	8,516	0.01%
2019/05/27	4.1	243.53	3	244.83	245.00	1.1	8,683	0.01%
2019/05/24	2	245.75	0	0.00	242.00	2	8,740	0.02%
2019/05/23	3.1	245.01	2	245.50	244.50	1.1	8,862	0.01%
2019/05/22	4	255.75	2	256.00	253.50	2	8,826	0.02%
2019/05/21	5	254.40	8.2	253.94	258.00	-3.2	8,950	-0.04%
2019/05/20	7.1	251.79	3	251.50	251.50	4.1	8,962	0.05%
2019/05/17	8.1	249.57	10	249.65	249.50	-2	9,055	-0.02%
2019/05/16	9.1	255.36	2	253.75	249.00	7.1	9,151	0.08%
2019/05/15	8.2	261.32	7	259.86	259.00	1.2	9,247	0.01%
2019/05/14	2.1	252.46	5	254.70	258.00	-2.9	9,619	-0.03%
2019/05/13	19	269.39	14	272.14	259.50	5	9,767	0.05%
2019/05/10	18.1	283.36	16	282.13	280.50	2.1	9,627	0.02%
2019/05/09	4.1	288.40	2	288.00	286.00	2.1	9,500	0.02%
2019/05/08	6	288.00	2	291.25	294.50	4	9,514	0.04%
2019/05/07	5	295.50	2	296.50	293.00	3	9,594	0.03%
2019/05/06	2.1	292.07	0.1	295.00	293.50	2	9,807	0.02%
2019/05/03	11	300.55	6	297.83	300.00	5	9,747	0.05%
2019/05/02	2	300.50	1	302.00	303.50	1	9,674	0.01%
2019/04/30	10	303.35	8	301.19	304.50	2	9,690	0.02%
2019/04/29	14	304.07	6	301.42	300.50	8	9,725	0.08%
2019/04/26	3	317.00	6	316.50	319.00	-3	9,583	-0.03%
2019/04/25	8	306.19	7	308.64	321.50	1	9,624	0.01%
2019/04/24	7	320.71	3	319.33	319.50	4	9,552	0.04%
2019/04/23	1	320.00	1	321.50	321.50	0	9,640	0.00%
2019/04/22	1	330.00	1	327.50	327.50	0	9,626	0.00%
2019/04/19	6	332.17	69	328.05	333.50	-63	9,748	-0.65%
2019/04/18	19	341.16	15	339.43	331.00	4	9,862	0.04%
2019/04/17	6.1	339.38	17	341.09	345.00	-11	9,990	-0.11%
2019/04/16	2	333.00	4	333.00	332.50	-2	9,759	-0.02%
2019/04/15	6	330.00	2	329.00	330.50	4	9,814	0.04%
2019/04/12	3.2	327.47	4	326.25	326.00	-0.8	10,131	-0.01%
2019/04/11	6	332.67	3	332.67	329.00	3	10,283	0.03%
2019/04/10	3	328.67	1.2	329.15	329.00	1.8	10,265	0.02%
2019/04/09	11	329.86	4	331.50	330.00	7	10,321	0.07%
2019/04/08	8	333.38	5	328.50	324.50	3	10,433	0.03%
2019/04/03	1	332.00	2	330.50	330.00	-1	10,555	-0.01%
2019/04/02	3	322.67	0	0.00	320.00	3	10,591	0.03%
2019/04/01	1	326.00	5	322.20	321.00	-4	10,685	-0.04%
2019/03/29	1	325.00	2	325.25	323.00	-1	10,728	-0.01%
2019/03/28	1	322.00	1.1	322.08	322.00	-0.1	10,981	0.00%
2019/03/27	4	323.63	6	323.92	324.00	-2	11,222	-0.02%
2019/03/26	4	322.63	6	321.92	323.00	-2	11,369	-0.02%
2019/03/25	8	319.06	3	318.17	318.00	5	11,539	0.04%
2019/03/22	3.1	335.11	2	331.00	331.00	1.1	11,684	0.01%
2019/03/21	2	334.50	4	334.13	334.50	-2	11,979	-0.02%
2019/03/20	7	333.86	7	335.43	334.50	0	12,400	0.00%
2019/03/19	3	339.33	8	335.56	333.50	-5	12,527	-0.04%
2019/03/18	7	345.93	7	342.36	341.00	0	12,700	0.00%
2019/03/15	23.1	349.05	14	350.11	345.50	9.1	12,962	0.07%
2019/03/14	12.1	337.67	11	335.95	339.00	1.1	12,989	0.01%
2019/03/13	0	0.00	2	334.50	338.00	-2	13,305	-0.02%
2019/03/12	18	338.17	12	337.79	332.00	6	13,549	0.04%
2019/03/08	1	336.50	1	329.00	336.50	0	14,058	0.00%
2019/03/07	4.1	334.83	5	336.90	336.00	-0.9	14,258	-0.01%
2019/03/06	3	340.50	2	342.25	339.50	1	14,670	0.01%
2019/03/05	9	342.50	3	340.33	340.00	6	15,102	0.04%
2019/03/04	14	344.71	11	346.41	349.50	3	15,341	0.02%
2019/02/27	11.1	352.84	9	347.28	346.00	2.1	15,421	0.01%
2019/02/26	12.1	379.43	16.1	380.82	372.00	-4	15,363	-0.03%
2019/02/25	12	378.29	9.5	378.32	375.00	2.5	15,588	0.02%
2019/02/22	31	377.05	22	380.75	375.50	9	15,898	0.06%
2019/02/21	22	371.98	21	375.52	381.00	1	15,977	0.01%
2019/02/20	28	375.57	34	378.81	373.00	-6	16,022	-0.04%
2019/02/19	25	369.90	22	370.95	368.00	3	16,155	0.02%
2019/02/18	12	370.58	17	370.26	371.50	-5	16,227	-0.03%
2019/02/15	22	365.07	27	364.74	360.00	-5	16,313	-0.03%
2019/02/14	23	378.22	19	378.87	375.50	4	16,411	0.02%
2019/02/13	22	370.48	25	371.26	382.50	-3	16,498	-0.02%
2019/02/12	15	346.23	23	347.15	352.00	-8	16,465	-0.05%
2019/02/11	23	326.43	20.1	325.14	328.00	2.9	16,537	0.02%
2019/01/30	3	322.67	10	324.70	321.50	-7	17,013	-0.04%
2019/01/29	11	320.55	7	321.14	321.00	4	17,472	0.02%
2019/01/28	18	331.75	18	335.69	328.00	0	17,718	0.00%
2019/01/25	13	321.85	15	325.70	328.50	-2	18,290	-0.01%
2019/01/24	8	316.81	8	317.38	315.00	0	18,538	0.00%
2019/01/23	6	314.00	4	314.75	316.50	2	19,031	0.01%
2019/01/22	34	317.03	39	317.65	316.50	-5	19,435	-0.03%
2019/01/21	12.1	322.90	13	321.62	320.00	-0.9	19,803	0.00%
2019/01/18	10	316.65	5	317.70	318.50	5	20,210	0.02%
2019/01/17	9	317.39	11	321.05	313.50	-2	20,494	-0.01%
2019/01/16	11	317.64	11	317.27	317.50	0	20,815	0.00%
2019/01/15	14	308.71	16	311.69	314.00	-2	21,044	-0.01%
2019/01/14	16	305.81	17	306.68	307.00	-1	21,175	0.00%
2019/01/11	14	307.57	15	308.10	306.00	-1	21,492	0.00%
2019/01/10	34	305.74	24	305.73	304.50	10	21,530	0.05%
2019/01/09	19	308.08	21	309.36	303.50	-2	21,682	-0.01%
2019/01/08	3.1	295.82	4	294.50	294.00	-1	21,582	0.00%
2019/01/07	8	298.25	8.3	298.28	296.50	-0.3	21,821	0.00%
2019/01/04	54	290.39	44	290.02	289.50	10	22,086	0.05%
2019/01/03	18	309.22	15	311.33	303.00	3	22,148	0.01%
2019/01/02	2	317.75	2	317.00	314.00	0	22,326	0.00%
2018/12/28	17	320.91	14	320.79	319.00	3	22,743	0.01%
2018/12/27	40	325.51	35	321.26	321.00	5	23,057	0.02%
2018/12/26	26	329.92	24	318.00	314.00	2	23,010	0.01%
2018/12/25	11	319.32	10	322.10	328.50	1	22,973	0.00%
2018/12/24	8	321.69	8	325.13	331.00	0	23,045	0.00%
2018/12/22	4	324.00	5	323.80	322.50	-1	23,071	0.00%
2018/12/21	19	312.47	32	317.09	328.00	-13	23,401	-0.06%
2018/12/20	30	310.77	19	312.37	314.00	11	23,379	0.05%
2018/12/19	15	324.03	15	322.13	320.00	0	23,332	0.00%
2018/12/18	8	314.31	8	317.06	320.00	0	23,364	0.00%
2018/12/17	24	319.60	34	321.99	321.50	-10	23,451	-0.04%
2018/12/14	30	304.58	28	310.86	320.00	2	23,654	0.01%
2018/12/13	36	321.19	27	322.63	314.50	9	23,631	0.04%
2018/12/12	18	340.42	18	340.89	338.50	0	23,390	0.00%
2018/12/11	4	328.13	5	328.00	332.00	-1	23,313	0.00%
2018/12/10	5	333.70	9	328.39	323.50	-4	23,451	-0.02%
2018/12/07	35	351.21	39	354.79	356.50	-4	23,309	-0.02%
2018/12/06	19	369.11	9	358.50	349.50	10	23,214	0.04%
2018/12/05	10	386.55	8	387.19	388.00	2	23,066	0.01%
2018/12/04	22	405.14	21	405.64	401.50	1	23,116	0.00%
2018/12/03	7	391.14	6	406.92	407.00	1	23,138	0.00%
2018/11/30	10	364.35	7	368.14	370.00	3	23,150	0.01%
2018/11/29	42	368.01	45	368.62	359.50	-3	23,039	-0.01%
2018/11/28	40	347.50	40	357.04	357.50	0	22,901	0.00%
2018/11/27	26	329.21	29	339.52	340.00	-3	22,647	-0.01%
2018/11/26	24	322.50	23	322.37	327.00	1	22,440	0.00%
2018/11/23	81	326.28	68	322.80	319.00	13	22,378	0.06%
2018/11/22	36	344.24	29	334.34	332.00	7	22,313	0.03%
2018/11/21	20	331.20	29	328.97	340.00	-9	22,117	-0.04%
2018/11/20	24	318.67	22	316.82	321.00	2	21,995	0.01%
2018/11/19	24	311.69	21	316.71	317.50	3	21,950	0.01%
2018/11/16	18	316.14	22	314.61	310.00	-4	21,979	-0.02%
2018/11/15	32	307.75	31	309.27	312.00	1	21,801	0.00%
2018/11/14	18	311.81	13	308.31	306.00	5	21,837	0.02%
2018/11/13	38	300.70	46	298.16	311.00	-8	21,884	-0.04%
2018/11/12	43	308.38	35	310.36	310.00	8	21,928	0.04%
2018/11/09	60	322.06	56	322.95	329.00	4	21,966	0.02%
2018/11/08	56	336.88	57	335.68	324.00	-1	21,832	0.00%
2018/11/07	38	317.80	50	318.10	331.00	-12	21,787	-0.06%
2018/11/06	38	328.74	25	320.78	308.00	13	21,693	0.06%
2018/11/05	44	337.36	33	337.62	340.00	11	21,585	0.05%
2018/11/02	29	357.59	30.1	369.11	345.50	-1.1	21,659	-0.01%
2018/11/01	19	339.61	21	338.43	347.00	-2	21,253	-0.01%
2018/10/31	44	313.50	51	315.50	315.50	-7	20,947	-0.03%
2018/10/30	8	302.25	9	306.56	298.00	-1	20,601	0.00%
2018/10/29	25	322.22	20	320.95	320.00	5	20,523	0.02%
2018/10/26	20	320.30	20	323.05	324.00	0	20,366	0.00%
2018/10/25	10	319.45	12	321.58	315.50	-2	20,022	-0.01%
2018/10/24	20	362.33	17	359.06	349.00	3	19,958	0.02%
2018/10/23	29	382.72	24	371.33	366.00	5	19,663	0.03%
2018/10/22	14	388.07	9	388.22	390.00	5	19,377	0.03%
2018/10/19	37	396.14	37	397.43	394.00	0	19,227	0.00%
2018/10/18	22	422.27	30	425.53	421.50	-8	18,942	-0.04%
2018/10/17	36	430.32	37	434.19	418.00	-1	18,861	-0.01%
2018/10/16	13	419.38	15	418.70	419.00	-2	18,685	-0.01%
2018/10/15	36	417.45	27	418.61	410.00	9	18,626	0.05%
2018/10/12	14	410.43	30	406.41	415.00	-16	18,516	-0.09%
2018/10/11	33	390.74	34	392.37	388.00	-1	18,424	-0.01%
2018/10/09	22	418.95	21	415.62	423.50	1	18,235	0.01%
2018/10/08	27	389.07	31	394.31	404.00	-4	17,981	-0.02%
2018/10/05	12.5	415.36	8.4	426.40	403.00	4.1	17,564	0.02%
2018/10/04	23	451.17	15	449.20	446.00	8	17,277	0.05%
2018/10/03	23	455.90	26.1	453.72	451.00	-3.1	17,402	-0.02%
2018/10/02	19	468.92	18	471.22	458.00	1	17,240	0.01%
2018/10/01	10	463.35	10	460.80	470.00	0	17,144	0.00%
2018/09/28	36	461.60	36	462.28	459.00	0	17,136	0.00%
2018/09/27	26.1	471.57	20	471.90	466.00	6.1	16,819	0.04%
2018/09/26	10.1	498.56	8	497.88	490.00	2.1	16,641	0.01%
2018/09/25	12	513.00	8	513.00	506.00	4	16,651	0.02%
2018/09/21	19	503.82	20.6	507.76	514.00	-1.6	16,571	-0.01%
2018/09/20	25	475.58	21.1	477.36	490.00	3.9	16,382	0.02%
2018/09/19	18.1	503.51	16.2	511.78	479.00	1.9	15,986	0.01%
2018/09/18	17.1	507.03	12	511.42	501.00	5.1	15,768	0.03%
2018/09/17	27	529.78	6	528.50	533.00	21	15,646	0.13%
2018/09/14	14	525.21	19.1	528.80	534.00	-5.1	15,608	-0.03%
2018/09/13	14.5	529.43	12	539.01	508.00	2.5	15,358	0.02%
2018/09/12	17	531.40	14	531.93	528.00	3	15,240	0.02%
2018/09/11	19	547.89	19	545.42	546.00	0	15,244	0.00%
2018/09/10	8	537.73	11	545.00	532.00	-3	15,046	-0.02%
2018/09/07	18.1	556.85	17	578.53	545.00	1.1	14,799	0.01%
2018/09/06	10.1	606.44	12	616.83	595.00	-1.9	14,466	-0.01%
2018/09/05	16.1	620.66	13.4	626.67	611.00	2.7	14,238	0.02%
2018/09/04	11	627.91	14	616.57	630.00	-3	14,222	-0.02%
2018/09/03	23	646.87	18	674.89	629.00	5	13,956	0.04%
2018/08/31	6	698.50	4	693.50	698.00	2	13,827	0.01%
2018/08/30	8	696.88	27	700.89	696.00	-19	13,859	-0.14%
2018/08/29	4	692.00	10.1	695.63	705.00	-6.1	13,851	-0.04%
2018/08/28	10.1	695.90	7	688.86	675.00	3.1	13,739	0.02%
2018/08/27	15.2	674.05	22.7	681.22	695.00	-7.5	13,582	-0.05%
2018/08/24	55	645.78	60	635.35	643.00	-5	13,402	-0.04%
2018/08/23	8.5	636.15	11	640.27	628.00	-2.5	13,317	-0.02%
2018/08/22	15.3	661.31	7	660.00	650.00	8.3	13,214	0.06%
2018/08/21	18	659.56	15.1	663.53	673.00	2.9	13,070	0.02%
2018/08/20	35	637.36	47.2	639.05	662.00	-12.2	12,901	-0.09%
2018/08/17	30	666.93	9	668.11	630.00	21	12,641	0.17%
2018/08/16	28	638.54	18.9	650.09	663.00	9.1	12,302	0.07%
2018/08/15	16.9	617.58	11	621.82	610.00	5.9	12,018	0.05%
2018/08/14	33	617.79	46.4	607.43	637.00	-13.4	11,792	-0.11%
2018/08/13	23.1	622.38	31.4	623.52	597.00	-8.3	11,467	-0.07%
2018/08/10	19.1	677.07	11	683.67	651.00	8.1	11,084	0.07%
2018/08/09	29.2	726.14	22	728.59	720.00	7.2	10,698	0.07%
2018/08/08	28.3	765.84	28	769.71	742.00	0.3	10,347	0.00%
2018/08/07	25	756.04	25	750.72	788.00	0	10,030	0.00%
2018/08/06	23	746.78	19	745.47	724.00	4	10,095	0.04%
2018/08/03	19	726.47	28	720.39	730.00	-9	10,156	-0.09%
2018/08/02	11	738.82	10	732.80	716.00	1	9,950	0.01%
2018/08/01	7.1	794.35	5	790.00	795.00	2.1	9,883	0.02%
2018/07/31	10	811.90	16	809.31	781.00	-6	9,829	-0.06%
2018/07/30	13.1	859.60	8	864.84	840.00	5.1	9,636	0.05%
2018/07/27	1.1	915.91	2	922.50	933.00	-0.9	9,581	-0.01%
2018/07/26	9	922.44	4	930.75	915.00	5	9,643	0.05%
2018/07/25	4.9	911.19	9	905.89	925.00	-4.1	9,619	-0.04%
2018/07/24	4	867.82	5	860.60	893.00	-1	9,720	-0.01%
2018/07/23	7	827.71	4	816.25	843.00	3	9,844	0.03%
2018/07/20	6.1	856.40	5	845.40	812.00	1.1	9,892	0.01%
2018/07/19	8	878.46	16	876.13	892.00	-8	9,848	-0.08%
2018/07/18	39	868.72	33	876.33	860.00	6	9,781	0.06%
2018/07/17	7.6	920.20	3	919.67	904.00	4.6	9,682	0.05%
2018/07/16	18	986.11	9	987.56	962.00	9	9,580	0.09%
2018/07/13	5	1000.40	3	1006.67	998.00	2	9,632	0.02%
2018/07/12	5	1000.00	6	1002.83	1005.00	-1	9,608	-0.01%
2018/07/11	12	986.25	6	985.17	965.00	6	9,508	0.06%
2018/07/10	6.2	1036.48	4	1048.75	1045.00	2.2	9,173	0.02%
2018/07/09	9	1047.22	3	1043.33	1020.00	6	9,168	0.07%
2018/07/06	8.3	1122.77	8	1131.25	1175.00	0.3	9,120	0.00%
2018/07/05	9	1163.33	9	1189.44	1115.00	0	9,021	0.00%
2018/07/04	14	1171.43	16	1175.01	1180.00	-2	8,974	-0.02%
2018/07/03	9	1233.89	9	1248.70	1165.00	0	8,943	0.00%
2018/07/02	2	1197.50	15	1196.00	1230.00	-13	8,742	-0.15%
2018/06/29	11	1084.09	13	1097.69	1125.00	-2	8,658	-0.02%
2018/06/28	4	1042.51	5	1033.00	1055.00	-1	8,572	-0.01%
2018/06/27	4	1056.25	5	1074.00	1020.00	-1	8,554	-0.01%
2018/06/26	7	971.29	9	976.89	1035.00	-2	8,482	-0.02%
2018/06/25	12	959.58	9	964.56	949.00	3	8,446	0.04%
2018/06/22	6	961.33	4	960.13	942.00	2	8,464	0.02%
2018/06/21	5	1017.00	1	1045.00	987.00	4	8,456	0.05%
2018/06/20	18	978.61	25	1019.92	1010.00	-7	8,485	-0.08%
2018/06/19	8	1094.38	1	1075.00	1035.00	7	8,404	0.08%
2018/06/15	1	1095.00	3	1081.67	1135.00	-2	8,410	-0.02%
2018/06/14	1	1110.00	0	0.00	1080.00	1	8,400	0.01%
2018/06/13	7	1075.71	5	1103.10	1130.00	2	8,377	0.02%
2018/06/12	11	1161.82	3	1150.00	1135.00	8	8,374	0.10%
2018/06/11	11.1	1220.81	9	1225.00	1210.00	2.1	8,254	0.03%
2018/06/08	9	1202.22	3	1228.33	1180.00	6	8,214	0.07%
2018/06/07	3	1156.67	4	1180.24	1230.00	-1	8,254	-0.01%
2018/06/06	1	1040.00	7	1110.71	1125.00	-6	8,199	-0.07%
2018/06/05	6	1033.33	3	1013.33	1025.00	3	8,160	0.04%
2018/06/04	1	1025.00	12	1066.25	1070.00	-11	8,132	-0.14%
2018/06/01	5	984.60	7	977.14	982.00	-2	8,189	-0.02%
2018/05/31	12.1	990.02	2.1	1019.19	951.00	10	8,259	0.12%
2018/05/30	8	1028.13	0	0.00	1035.00	8	8,238	0.10%
2018/05/29	4	1038.75	1	1090.00	1090.00	3	8,203	0.04%
2018/05/28	7	1010.29	6	1022.50	1065.00	1	8,265	0.01%
2018/05/25	1	970.00	4	964.75	969.00	-3	8,376	-0.04%
2018/05/24	2	868.00	0	0.00	913.00	2	8,482	0.02%
2018/05/23	5.1	916.33	1	1000.00	883.00	4.1	8,545	0.05%
2018/05/21	0	0.00	4.1	953.70	974.00	-4.1	8,574	-0.05%
2018/05/18	2	874.00	1	886.00	886.00	1	8,598	0.01%
2018/05/17	7	834.14	2	864.50	844.00	5	8,572	0.06%
2018/05/16	12.1	978.53	0	0.00	926.00	12.1	8,565	0.14%
2018/05/15	4	957.75	3	996.67	1000.00	1	8,607	0.01%
2018/05/14	1	913.00	5	911.01	913.00	-4	8,578	-0.05%
2018/05/11	8	854.63	7.3	863.32	830.00	0.7	8,639	0.01%
2018/05/10	17	812.47	20	796.70	845.00	-3	8,382	-0.04%
2018/05/09	3	741.33	5	761.20	769.00	-2	8,193	-0.02%
2018/05/08	12	736.83	3	719.33	718.00	9	8,066	0.11%
2018/05/07	2	706.50	7	724.00	741.00	-5	7,911	-0.06%
2018/05/04	4	674.25	4	673.00	674.00	0	7,867	0.00%
2018/05/02	1	646.00	2	651.00	655.00	-1	7,734	-0.01%
2018/04/30	1	629.00	3	627.67	627.00	-2	7,707	-0.03%
2018/04/26	15	597.73	14	601.14	593.00	1	7,738	0.01%
2018/04/25	13	618.54	9	608.89	584.00	4	7,584	0.05%
2018/04/24	12	650.33	10	657.30	639.00	2	7,374	0.03%
2018/04/23	7	651.00	4	652.75	684.00	3	7,193	0.04%
2018/04/20	3	634.67	2	642.50	622.00	1	7,192	0.01%
2018/04/19	6	672.83	6	678.00	650.00	0	7,135	0.00%
2018/04/18	2	631.50	5	642.00	664.00	-3	6,969	-0.04%
2018/04/17	7	618.86	6.1	625.97	604.00	0.9	6,938	0.01%
2018/04/16	7	588.71	11	600.55	616.00	-4	6,791	-0.06%
2018/04/13	2	562.00	3	561.67	560.00	-1	6,736	-0.01%
2018/04/12	1	545.00	1	547.00	552.00	0	6,707	0.00%
2018/04/11	2	562.50	1	548.00	544.00	1	6,723	0.01%
2018/04/10	2	535.50	8.2	540.45	545.00	-6.2	6,796	-0.09%
2018/04/09	6	525.67	3	527.04	532.00	3	6,716	0.04%
2018/04/03	1	510.00	2	506.00	511.00	-1	6,666	-0.02%
2018/04/02	3	511.00	0	0.00	503.00	3	6,673	0.04%
2018/03/31	3	539.00	1	526.00	522.00	2	6,625	0.03%
2018/03/30	4.1	542.39	4	537.00	522.00	0.1	6,663	0.00%
2018/03/29	1	512.00	3	520.00	520.00	-2	6,608	-0.03%
2018/03/28	0	0.00	2	498.00	495.00	-2	6,563	-0.03%
2018/03/27	6	497.00	5.1	500.98	503.00	0.9	6,542	0.01%
2018/03/26	3	486.67	4	483.00	475.00	-1	6,466	-0.02%
2018/03/23	4	497.38	7.1	492.54	484.00	-3.1	6,424	-0.05%
2018/03/22	5	507.00	10	506.20	507.00	-5	6,438	-0.08%
2018/03/21	6	477.50	11.8	483.94	488.00	-5.8	6,366	-0.09%
2018/03/20	6	449.08	16	460.31	467.00	-10	6,256	-0.16%
2018/03/19	3	433.67	5	436.20	441.00	-2	6,150	-0.03%
2018/03/16	4	418.38	1	425.00	425.00	3	6,091	0.05%
2018/03/15	2	409.50	2	412.00	417.50	0	6,030	0.00%
2018/03/14	2	422.50	4	416.00	405.50	-2	6,045	-0.03%
2018/03/13	0	0.00	1	414.00	419.00	-1	6,009	-0.02%
2018/03/12	2	413.50	4.1	413.83	410.00	-2.1	5,998	-0.04%
2018/03/09	1	405.00	1	410.00	405.50	0	5,986	0.00%
2018/03/08	3	400.83	1	400.50	400.50	2	5,903	0.03%
2018/03/07	1	383.50	2	380.75	393.50	-1	5,856	-0.02%
2018/03/06	3	382.67	11	383.09	383.50	-8	5,819	-0.14%
2018/03/05	4	376.38	5	375.70	377.00	-1	6,084	-0.02%
2018/03/02	5	349.60	6	363.58	365.50	-1	6,006	-0.02%
2018/03/01	4.1	340.15	2	342.25	346.00	2.1	5,882	0.04%
2018/02/27	3	330.33	1	332.00	330.50	2	5,833	0.03%
2018/02/26	4	323.13	4	325.25	325.00	0	5,824	0.00%
2018/02/23	3	332.67	2	344.00	325.00	1	5,726	0.02%
2018/02/22	4	325.13	0	0.00	327.00	4	5,606	0.07%
2018/02/21	2	324.50	0	0.00	326.00	2	5,491	0.04%
2018/02/12	3	320.17	1	331.00	312.00	2	5,437	0.04%
2018/02/09	3	331.50	3	330.67	331.50	0	5,426	0.00%
2018/02/08	4	349.75	3	361.67	348.00	1	5,406	0.02%
2018/02/07	8	368.00	4	372.88	357.50	4	5,364	0.07%
2018/02/06	4	359.63	2	350.25	354.00	2	5,307	0.04%
2018/02/05	3	385.17	2	388.75	385.00	1	5,207	0.02%
2018/02/02	8	405.50	8	401.88	400.00	0	5,176	0.00%
2018/02/01	0	0.00	2	387.75	386.00	-2	5,070	-0.04%
2018/01/31	0	0.00	2	378.75	387.00	-2	5,049	-0.04%
2018/01/30	2	374.25	1	370.00	373.00	1	5,001	0.02%
2018/01/29	2	377.75	0	0.00	382.50	2	4,960	0.04%
2018/01/26	2	373.00	0	0.00	373.00	2	4,892	0.04%
2018/01/25	0	0.00	3	391.67	395.50	-3	4,805	-0.06%
2018/01/24	3	399.83	3	401.50	397.00	0	4,794	0.00%
2018/01/23	14	413.93	4	411.25	395.00	10	4,728	0.21%
2018/01/22	1	391.00	13	412.77	415.00	-12	4,613	-0.26%
2018/01/19	3.1	369.92	3	370.17	389.00	0.1	4,490	0.00%
2018/01/18	6.5	358.57	4	358.63	362.00	2.5	4,482	0.06%
2018/01/16	2	339.25	1	342.50	360.50	1	4,332	0.02%
2018/01/15	5	362.50	4	364.00	354.00	1	4,165	0.02%
2018/01/12	4	374.50	1	385.00	375.00	3	4,073	0.07%
2018/01/11	4	389.75	6	398.25	386.50	-2	4,022	-0.05%
2018/01/10	6	382.33	1.1	391.23	379.50	4.9	3,929	0.12%
2018/01/09	12	401.67	9	395.56	394.00	3	3,907	0.08%
2018/01/08	2	399.25	1	399.00	400.00	1	3,857	0.03%
2018/01/05	3	404.50	1	404.00	404.00	2	3,856	0.05%
2018/01/04	7	405.14	3	405.33	398.50	4	3,820	0.10%
2018/01/03	0	0.00	1	368.50	389.00	-1	3,730	-0.03%
2018/01/02	1	344.50	1	350.00	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－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

富邦-永和券商分點個股進出
富邦-永和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

富邦-永和 券商分點個股進出 富邦-永和 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

富邦-永和券商分點個股進出
富邦-永和券商分點全部個股操作績效/獲利分析