國巨 (2327)-富邦-彰化券商分點個股進出

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
669
漲跌
▲2
漲幅
+0.30%
成交量
2,145張
產業
上市電子零組件類股
1879人加入追蹤

立即追蹤
本地時間: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-彰化券商分點個股進出

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-彰化券商分點個股進出
富邦-彰化券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/28	30.1	671.00	3	670.33	669.00	27.1	2,854	0.95%
2024/05/27	32.1	671.19	2	663.84	667.00	30.1	2,880	1.04%
2024/05/24	1	651.00	2	646.00	651.00	-1	2,838	-0.04%
2024/05/23	0	0.00	1	639.99	638.00	-1	2,811	-0.04%
2024/05/22	2.4	637.67	2	632.00	636.00	0.4	2,821	0.02%
2024/05/21	0	627.83	0	0.00	630.00	0	2,814	0.00%
2024/05/20	0.2	636.83	0	638.00	634.00	0.2	2,812	0.01%
2024/05/17	2	640.51	0	645.00	640.00	2	2,801	0.07%
2024/05/16	0	0.00	2	642.49	645.00	-2	2,800	-0.07%
2024/05/15	0	632.50	0	0.00	630.00	0	2,808	0.00%
2024/05/14	1	635.94	0	636.00	634.00	1	2,817	0.04%
2024/05/13	0	637.50	0	0.00	636.00	0	2,813	0.00%
2024/05/10	0.2	639.31	0.2	639.00	635.00	0	2,809	0.00%
2024/05/09	1.1	654.88	0.1	651.00	648.00	1	2,781	0.04%
2024/05/08	1.1	659.15	0	661.00	662.00	1	2,748	0.04%
2024/05/07	30	659.99	0.4	653.94	658.00	29.6	2,729	1.09%
2024/05/06	0	653.00	4.2	657.92	659.00	-4.2	2,689	-0.15%
2024/05/03	4.1	649.09	133.9	665.09	655.00	-129.9	2,641	-4.92%	大賣/鉅額交易
2024/05/02	0	623.00	0	0.00	625.00	0	2,467	0.00%
2024/04/30	7	633.11	8	626.38	625.00	-1	2,463	-0.04%
2024/04/29	0.4	627.00	0	0.00	631.00	0.4	2,447	0.01%
2024/04/26	1.2	618.48	0	0.00	615.00	1.2	2,409	0.05%
2024/04/25	0.1	616.36	4	615.25	615.00	-3.9	2,414	-0.16%
2024/04/24	24.1	622.63	3	617.67	624.00	21.1	2,408	0.88%
2024/04/23	0.1	606.00	1	603.00	607.00	-0.9	2,442	-0.04%
2024/04/22	4	604.75	2	604.92	599.00	2	2,430	0.08%
2024/04/19	1.1	589.54	2.1	591.24	588.00	-1	2,393	-0.04%
2024/04/17	0	592.00	0	0.00	593.00	0	2,342	0.00%
2024/04/16	2.1	586.48	2.2	592.56	585.00	0	2,348	0.00%
2024/04/15	1	602.08	0	0.00	602.00	1	2,322	0.04%
2024/04/12	2	617.50	1	617.00	618.00	1	2,286	0.04%
2024/04/11	1.1	614.45	5	612.20	609.00	-3.9	2,256	-0.17%
2024/04/10	31	623.06	0	0.00	621.00	31	2,230	1.39%
2024/04/09	1	617.99	3	622.00	615.00	-2	2,228	-0.09%
2024/04/08	30	618.00	0	0.00	617.00	30	2,225	1.35%
2024/04/03	0	619.25	0	0.00	614.00	0	2,189	0.00%
2024/04/02	0	616.00	0.1	619.00	616.00	0	2,171	0.00%
2024/04/01	2.1	624.76	1.4	620.97	622.00	0.7	2,135	0.03%
2024/03/29	1.1	598.77	0	0.00	591.00	1.1	2,016	0.06%
2024/03/28	0	0.00	1.6	589.72	594.00	-1.6	2,012	-0.08%
2024/03/27	0.1	578.00	0	0.00	581.00	0.1	2,001	0.00%
2024/03/26	0.1	576.00	0.1	573.00	577.00	0	2,007	0.00%
2024/03/21	1	573.00	0	0.00	585.00	1	1,958	0.05%
2024/03/20	2	580.00	0	0.00	579.00	2	1,938	0.10%
2024/03/19	0	0.00	33	576.22	578.00	-33	2,018	-1.64%
2024/03/15	0	0.00	0.2	579.82	583.00	-0.2	2,079	-0.01%
2024/03/14	15.1	587.24	3.2	579.73	584.00	12	2,123	0.56%
2024/03/13	3	583.00	1	587.00	583.00	2	2,121	0.09%
2024/03/12	34	573.71	0.4	576.85	578.00	33.6	2,092	1.61%
2024/03/11	0.2	567.00	0	567.00	566.00	0.1	2,078	0.01%
2024/03/08	9	562.78	0	567.00	565.00	9	2,087	0.43%
2024/03/07	1.1	558.18	0	0.00	556.00	1.1	2,034	0.05%
2024/03/06	0.2	556.75	1	557.96	556.00	-0.9	2,040	-0.04%
2024/03/05	1.1	551.36	0	0.00	549.00	1.1	2,074	0.05%
2024/03/04	1.3	558.36	0	0.00	556.00	1.3	2,094	0.06%
2024/03/01	0.1	569.00	0.1	569.50	563.00	0	2,148	0.00%
2024/02/29	0	0.00	2	553.50	558.00	-2	2,085	-0.10%
2024/02/27	1.1	539.82	0	0.00	539.00	1.1	2,137	0.05%
2024/02/26	0	0.00	1	548.00	547.00	-1	2,124	-0.05%
2024/02/23	3.1	543.09	0	0.00	541.00	3.1	2,119	0.14%
2024/02/21	0.1	556.00	0	0.00	556.00	0.1	2,096	0.00%
2024/02/20	0	553.00	2	553.00	554.00	-2	2,090	-0.10%
2024/02/19	0	0.00	1	549.00	551.00	-1	2,097	-0.05%
2024/02/16	3.5	542.10	0	0.00	543.00	3.5	2,094	0.17%
2024/02/15	0	551.00	0	0.00	551.00	0	2,067	0.00%
2024/02/05	0.6	550.18	0	0.00	550.00	0.6	2,061	0.03%
2024/02/02	0	0.00	1	555.00	555.00	-1	2,047	-0.05%
2024/01/31	1	546.00	1	546.00	552.00	0	2,025	0.00%
2024/01/29	0.1	552.14	0	0.00	558.00	0.1	2,030	0.00%
2024/01/23	0.1	558.00	0	0.00	560.00	0.1	2,114	0.00%
2024/01/22	1.1	556.14	0	557.00	556.00	1.1	2,117	0.05%
2024/01/19	2.1	555.94	1	564.00	564.00	1.1	2,127	0.05%
2024/01/18	0.1	560.00	1	564.00	557.00	-0.9	2,132	-0.04%
2024/01/17	3.2	577.61	1	575.01	559.00	2.2	2,125	0.10%
2024/01/16	2	564.01	2	568.00	564.00	0	2,054	0.00%
2024/01/15	0.1	575.00	0	0.00	576.00	0.1	2,039	0.00%
2024/01/12	1	559.00	0.1	560.00	560.00	0.9	2,035	0.04%
2024/01/11	0	556.00	0	554.00	554.00	0	2,046	0.00%
2024/01/10	0	557.00	0	557.00	555.00	0	2,064	0.00%
2024/01/09	1	574.96	1.2	569.33	565.00	-0.2	2,090	-0.01%
2024/01/04	0.1	577.00	0	0.00	577.00	0.1	2,125	0.00%
2024/01/03	0	581.00	0	0.00	578.00	0	2,127	0.00%
2024/01/02	1.1	591.08	0	0.00	587.00	1.1	2,110	0.05%
2023/12/28	0	595.00	0	0.00	597.00	0	2,110	0.00%
2023/12/27	0	0.00	1	602.00	601.00	-1	2,114	-0.05%
2023/12/26	0	595.00	0	0.00	600.00	0	2,124	0.00%
2023/12/25	0	594.00	1.1	595.71	594.00	-1.1	2,137	-0.05%
2023/12/22	1.2	594.73	0	0.00	596.00	1.2	2,130	0.05%
2023/12/21	0	607.91	0	0.00	607.00	0	2,113	0.00%
2023/12/20	0	612.67	0	0.00	614.00	0	2,114	0.00%
2023/12/19	0	614.00	0	0.00	616.00	0	2,106	0.00%
2023/12/18	0	620.30	0	0.00	620.00	0	2,095	0.00%
2023/12/15	0	0.00	0.2	631.00	633.00	-0.2	2,091	-0.01%
2023/12/14	2	630.00	1.2	630.38	634.00	0.8	2,058	0.04%
2023/12/13	0	607.10	0.5	607.00	605.00	-0.5	1,990	-0.02%
2023/12/11	0	0.00	1.6	610.04	614.00	-1.6	1,943	-0.08%
2023/12/06	0	0.00	0	600.00	595.00	0	1,901	0.00%
2023/12/05	0	598.00	0.1	600.00	600.00	0	1,877	0.00%
2023/12/01	0	0.00	0.2	598.67	597.00	-0.2	1,862	-0.01%
2023/11/29	0.3	594.00	1	593.00	599.00	-0.7	1,847	-0.04%
2023/11/28	2	580.50	0	591.00	594.00	2	1,921	0.10%
2023/11/27	8	574.00	8	572.38	571.00	0	1,861	0.00%
2023/11/24	3	572.00	15.2	575.42	575.00	-12.2	1,859	-0.65%
2023/11/22	0	0.00	0.1	550.00	550.00	-0.1	1,777	0.00%
2023/11/20	0	542.00	0	0.00	543.00	0	1,779	0.00%
2023/11/17	0	545.00	0	0.00	547.00	0	1,777	0.00%
2023/11/15	0	0.00	0.2	547.31	548.00	-0.2	1,768	-0.01%
2023/11/14	0	550.13	0	0.00	546.00	0	1,764	0.00%
2023/11/13	0	0.00	0	554.00	557.00	0	1,781	0.00%
2023/11/09	0	544.50	0.2	546.00	545.00	-0.2	1,778	-0.01%
2023/11/08	1	551.00	0	0.00	549.00	1	1,796	0.06%
2023/11/07	0	0.00	0.1	555.17	557.00	-0.1	1,799	0.00%
2023/11/03	0	0.00	0.1	548.00	549.00	-0.1	1,785	0.00%
2023/11/02	0	0.00	0	547.00	547.00	0	1,778	0.00%
2023/11/01	0	0.00	0	542.00	538.00	0	1,760	0.00%
2023/10/30	0	0.00	0.2	535.00	539.00	-0.2	1,730	-0.01%
2023/10/26	0.2	514.00	0	0.00	510.00	0.2	1,725	0.01%
2023/10/23	0	530.00	0	0.00	530.00	0	1,790	0.00%
2023/10/20	0.1	533.00	1	530.00	530.00	-0.9	1,796	-0.05%
2023/10/19	0	0.00	30	543.33	549.00	-30	1,820	-1.65%
2023/10/18	0	546.00	3	550.29	550.00	-3	1,839	-0.16%
2023/10/17	0	0.00	8.1	551.60	547.00	-8.1	1,808	-0.45%
2023/10/16	1	542.00	0	0.00	536.00	1	1,782	0.06%
2023/10/13	4	545.50	0.1	540.00	542.00	3.9	1,824	0.21%
2023/10/12	30	538.20	0	535.00	543.00	30	1,840	1.63%
2023/10/11	1	528.00	0	0.00	527.00	1	1,801	0.06%
2023/10/06	0	0.00	0.1	526.00	525.00	-0.1	1,822	-0.01%
2023/10/05	0	0.00	0.3	524.00	530.00	-0.3	1,819	-0.01%
2023/10/04	0	0.00	1	514.00	521.00	-1	1,828	-0.05%
2023/10/03	0	518.00	0	0.00	520.00	0	1,822	0.00%
2023/10/02	0	0.00	2.1	530.98	533.00	-2.1	1,829	-0.11%
2023/09/22	0.1	520.00	0	0.00	521.00	0.1	1,870	0.01%
2023/09/21	1	518.00	0	0.00	518.00	1	1,882	0.05%
2023/09/19	0.1	520.00	0.1	520.00	520.00	-0.1	1,880	0.00%
2023/09/15	2	521.00	2.3	520.07	522.00	-0.3	1,898	-0.02%
2023/09/13	0	0.00	0	511.00	506.00	0	1,881	0.00%
2023/09/12	0.3	510.38	1.6	508.71	514.00	-1.3	1,892	-0.07%
2023/09/11	0	0.00	1	508.00	500.00	-1	1,896	-0.05%
2023/09/08	0	0.00	0.1	499.50	502.00	-0.1	1,918	-0.01%
2023/09/07	0	499.50	0	0.00	502.00	0	1,945	0.00%
2023/09/04	4	505.00	3.2	499.27	497.50	0.8	1,991	0.04%
2023/09/01	0	0.00	4.1	503.98	499.50	-4.1	1,977	-0.21%
2023/08/31	0	486.00	1	486.00	485.00	-1	1,904	-0.05%
2023/08/30	0	0.00	1.1	482.90	482.50	-1.1	1,928	-0.05%
2023/08/28	2	476.00	0	0.00	478.00	2	2,013	0.10%
2023/08/24	10	471.00	10	471.50	471.50	0	2,210	0.00%
2023/08/17	0	0.00	1	441.50	457.00	-1	2,495	-0.04%
2023/08/15	0	0.00	0.1	459.00	453.00	-0.1	2,548	0.00%
2023/08/04	0.1	462.50	0	0.00	464.00	0.1	2,621	0.00%
2023/08/02	0.1	462.42	0	0.00	463.00	0.1	2,653	0.00%
2023/08/01	0.1	461.00	1.3	459.44	461.50	-1.2	2,637	-0.05%
2023/07/31	0	0.00	0.1	463.50	459.50	-0.1	2,652	0.00%
2023/07/28	0	0.00	2	463.00	471.50	-2	2,642	-0.08%
2023/07/26	1.6	454.40	0	0.00	449.50	1.6	2,598	0.06%
2023/07/25	0.1	461.00	0	462.50	461.50	0.1	2,565	0.00%
2023/07/24	1.5	460.50	0	0.00	457.50	1.5	2,572	0.06%
2023/07/21	1.1	473.14	0	0.00	473.50	1.1	2,539	0.04%
2023/07/19	2	486.25	0	0.00	486.00	2	2,551	0.08%
2023/07/18	0.1	490.19	0	0.00	489.00	0.1	2,621	0.00%
2023/07/17	0	0.00	1	503.00	503.00	-1	2,606	-0.04%
2023/07/14	1.1	494.49	2	495.00	495.50	-0.9	2,601	-0.04%
2023/07/13	0	0.00	1.1	497.82	491.00	-1.1	2,614	-0.04%
2023/07/11	0	0.00	1	495.50	496.50	-1	2,667	-0.04%
2023/07/10	1	490.00	0.2	490.00	485.00	0.8	2,705	0.03%
2023/07/07	1	487.17	1	494.00	491.50	0	2,763	0.00%
2023/06/29	0	0.00	3	495.66	495.00	-3	2,752	-0.11%
2023/06/28	0	490.50	0	0.00	488.00	0	2,753	0.00%
2023/06/27	0.5	489.08	0	0.00	487.00	0.5	2,787	0.02%
2023/06/26	4	487.00	0	0.00	486.00	4	2,801	0.14%
2023/06/20	0	496.50	0	0.00	496.00	0	2,833	0.00%
2023/06/19	0	502.00	0	0.00	498.00	0	2,844	0.00%
2023/06/16	0.1	504.00	0.1	505.00	506.00	-0.1	2,851	0.00%
2023/06/15	1.1	510.95	0.1	507.53	510.00	1	2,843	0.03%
2023/06/14	0	501.00	0	0.00	499.50	0	2,833	0.00%
2023/06/13	0.1	494.00	0	0.00	495.00	0.1	2,851	0.00%
2023/06/12	0.7	491.23	0	0.00	488.00	0.7	2,910	0.02%
2023/06/09	0.1	496.50	0	0.00	492.50	0.1	2,944	0.00%
2023/06/08	1	494.00	0	0.00	494.00	1	2,967	0.03%
2023/06/07	1	505.00	1	506.00	504.00	0	3,005	0.00%
2023/06/06	1	511.00	1	505.00	502.00	0	3,017	0.00%
2023/06/05	0.1	519.00	3.1	517.55	519.00	-3	2,987	-0.10%
2023/06/02	0	0.00	0	507.00	506.00	0	2,963	0.00%
2023/06/01	1	501.02	0	0.00	500.00	1	2,944	0.03%
2023/05/30	3	495.83	2	501.50	496.00	1	2,868	0.04%
2023/05/29	0	0.00	0.1	504.00	508.00	-0.1	2,835	0.00%
2023/05/26	2	500.09	0	508.00	502.00	2	2,797	0.07%
2023/05/25	0	496.00	0	0.00	507.00	0	2,742	0.00%
2023/05/24	2.1	487.36	0	0.00	492.50	2.1	2,711	0.08%
2023/05/23	1	493.99	0	0.00	493.50	1	2,689	0.04%
2023/05/22	3	491.00	3	491.67	493.00	0	2,684	0.00%
2023/05/19	0	498.07	0	0.00	495.50	0	2,674	0.00%
2023/05/18	0	499.50	0.1	498.45	500.00	0	2,777	0.00%
2023/05/17	1.1	488.05	0	0.00	488.50	1.1	2,793	0.04%
2023/05/12	0	491.00	0	0.00	496.00	0	2,884	0.00%
2023/05/11	0	491.00	0	0.00	490.00	0	2,961	0.00%
2023/05/10	0	495.00	0	0.00	494.50	0	2,965	0.00%
2023/05/04	2	492.01	0	0.00	493.50	2	2,967	0.07%
2023/04/28	0	497.00	1	497.00	496.00	-1	3,122	-0.03%
2023/04/27	2.2	490.54	4	488.38	492.00	-1.8	3,153	-0.06%
2023/04/25	0	495.00	0	0.00	490.50	0	3,155	0.00%
2023/04/24	0	506.00	0.8	507.00	507.00	-0.8	3,135	-0.02%
2023/04/21	2.4	497.20	0	0.00	495.50	2.4	3,149	0.08%
2023/04/20	1.6	525.46	0	0.00	518.00	1.6	3,144	0.05%
2023/04/19	0	0.00	0	533.00	535.00	0	3,233	0.00%
2023/04/18	0	0.00	1	549.00	538.00	-1	3,290	-0.03%
2023/04/17	1	543.00	0	0.00	542.00	1	3,321	0.03%
2023/04/12	0.1	543.00	1	538.06	542.00	-1	3,214	-0.03%
2023/04/11	0	527.00	0	0.00	527.00	0	3,148	0.00%
2023/04/10	0	0.00	0.1	532.00	530.00	-0.1	3,136	0.00%
2023/03/31	0	528.75	0	0.00	529.00	0	3,095	0.00%
2023/03/29	0	0.00	0.2	525.35	520.00	-0.2	3,103	-0.01%
2023/03/28	0	0.00	2	533.00	531.00	-2	3,146	-0.06%
2023/03/27	0	0.00	32.1	531.03	533.00	-32.1	3,138	-1.02%
2023/03/24	0	520.00	1.6	520.65	527.00	-1.6	3,153	-0.05%
2023/03/23	1	506.00	1.1	515.98	517.00	-0.1	3,147	0.00%
2023/03/22	0	507.00	0	0.00	505.00	0	3,139	0.00%
2023/03/21	0	0.00	0.1	505.73	505.00	-0.1	3,160	0.00%
2023/03/20	1.2	499.00	0	500.00	500.00	1.2	3,157	0.04%
2023/03/17	0.1	492.33	0	0.00	496.00	0.1	3,177	0.00%
2023/03/16	0.2	485.06	1	485.50	486.50	-0.8	3,182	-0.03%
2023/03/15	1.1	500.06	2	495.50	492.00	-0.9	3,179	-0.03%
2023/03/14	4.2	508.90	3	509.67	505.00	1.2	3,132	0.04%
2023/03/13	1.9	511.15	0	0.00	519.00	1.9	3,134	0.06%
2023/03/10	3.2	516.85	1	523.06	518.00	2.2	3,165	0.07%
2023/03/09	11	545.27	12.1	542.34	541.00	-1.1	3,173	-0.03%
2023/03/08	0	554.00	0	0.00	550.00	0	3,208	0.00%
2023/03/07	0	559.78	0	0.00	559.00	0	3,204	0.00%
2023/03/06	10	547.01	10	552.00	557.00	0	3,199	0.00%
2023/03/03	0.5	538.76	0.2	539.00	539.00	0.3	3,168	0.01%
2023/03/02	0.2	538.00	0.5	539.11	531.00	-0.3	3,150	-0.01%
2023/03/01	1.6	534.50	0	0.00	538.00	1.6	3,141	0.05%
2023/02/24	0	540.00	0	0.00	538.00	0	3,104	0.00%
2023/02/23	4	540.50	0	0.00	543.00	4	3,113	0.13%
2023/02/22	0.1	543.98	1	541.00	541.00	-0.9	3,120	-0.03%
2023/02/21	10.1	559.99	10	558.00	560.00	0.1	3,121	0.00%
2023/02/20	0.1	561.00	0	0.00	561.00	0.1	3,188	0.00%
2023/02/17	1	567.15	0.1	569.83	569.00	0.9	3,234	0.03%
2023/02/16	4.6	566.05	2.1	574.95	575.00	2.5	3,252	0.08%
2023/02/15	2.4	540.53	0	0.00	545.00	2.4	3,223	0.08%
2023/02/14	5.5	529.73	1.9	540.44	540.00	3.6	3,220	0.11%
2023/02/10	0	0.00	1	511.91	516.00	-1	3,293	-0.03%
2023/02/09	21.1	512.24	0	0.00	511.00	21.1	3,308	0.64%
2023/02/08	0	0.00	0.2	533.00	531.00	-0.2	3,286	-0.01%
2023/02/06	0.6	531.00	0.2	533.00	533.00	0.4	3,371	0.01%
2023/02/03	0	535.00	0.6	540.00	540.00	-0.6	3,427	-0.02%
2023/02/02	0	537.67	0	0.00	541.00	0	3,458	0.00%
2023/02/01	8.7	538.41	0	0.00	540.00	8.7	3,470	0.25%
2023/01/31	0	0.00	4	537.10	540.00	-4	3,468	-0.12%
2023/01/30	0.1	526.73	0	0.00	532.00	0.1	3,436	0.00%
2023/01/16	0	513.00	0	0.00	513.00	0	3,347	0.00%
2023/01/12	0	524.00	0.6	522.91	520.00	-0.5	3,399	-0.01%
2023/01/10	0	521.00	1.2	525.25	535.00	-1.2	3,429	-0.03%
2023/01/09	1	515.00	3.7	516.70	525.00	-2.7	3,404	-0.08%
2023/01/06	1.1	493.64	2.4	496.80	496.00	-1.3	3,316	-0.04%
2023/01/05	0	0.00	0	477.45	485.50	0	3,296	0.00%
2023/01/04	0	0.00	0	465.50	465.00	0	3,310	0.00%
2023/01/03	0	449.50	0	460.57	465.50	0	3,399	0.00%
2022/12/29	0	454.00	0	0.00	455.50	0	3,424	0.00%
2022/12/28	0	462.25	0	0.00	458.00	0	3,456	0.00%
2022/12/27	0	464.00	1	472.91	464.50	-1	3,470	-0.03%
2022/12/26	0	0.00	0	465.00	462.50	0	3,473	0.00%
2022/12/23	0	461.00	0	0.00	460.00	0	3,489	0.00%
2022/12/22	0	464.00	0	464.28	466.50	0	3,506	0.00%
2022/12/21	0	458.25	0	0.00	454.50	0	3,514	0.00%
2022/12/20	1.1	460.93	0	460.83	455.50	1.1	3,547	0.03%
2022/12/19	0	478.50	0	0.00	472.00	0	3,539	0.00%
2022/12/16	10	484.50	10	485.00	480.50	0	3,536	0.00%
2022/12/15	0	0.00	0.1	491.90	495.00	-0.1	3,506	0.00%
2022/12/14	0	479.00	2	482.58	486.00	-2	3,532	-0.06%
2022/12/13	1	474.05	0	479.75	474.00	1	3,606	0.03%
2022/12/09	0	481.00	1	489.97	479.00	-1	3,600	-0.03%
2022/12/08	0	479.33	0	479.73	478.50	0	3,599	0.00%
2022/12/07	0	480.94	0	479.00	484.50	0	3,592	0.00%
2022/12/06	0	495.00	0	488.50	491.00	0	3,580	0.00%
2022/12/05	0	0.00	1.6	498.98	502.00	-1.6	3,582	-0.04%
2022/12/02	0	0.00	1.6	487.31	489.50	-1.6	3,542	-0.05%
2022/12/01	10	472.50	10.1	472.00	473.00	-0.1	3,544	0.00%
2022/11/30	0	0.00	0	452.66	463.00	0	3,479	0.00%
2022/11/29	0	436.00	0.1	440.00	438.00	0	3,419	0.00%
2022/11/28	0.1	438.63	0.2	439.94	437.50	-0.1	3,412	0.00%
2022/11/25	0.2	446.10	0	0.00	445.00	0.2	3,397	0.01%
2022/11/23	0.4	449.82	0	0.00	449.00	0.4	3,382	0.01%
2022/11/22	0	0.00	1	460.00	458.00	-1	3,373	-0.03%
2022/11/21	1	462.00	1	453.50	454.00	0	3,392	0.00%
2022/11/18	0.2	462.37	4.3	457.97	453.50	-4.1	3,373	-0.12%
2022/11/17	2	463.25	1	462.00	466.00	1	3,349	0.03%
2022/11/16	1	457.00	2.2	460.87	461.00	-1.2	3,355	-0.03%
2022/11/15	5.3	451.62	2	454.49	455.00	3.3	3,294	0.10%
2022/11/14	0	438.56	2	439.00	439.50	-2	3,241	-0.06%
2022/11/11	2	449.00	6.1	440.40	445.50	-4.1	3,187	-0.13%
2022/11/10	0	0.00	0.9	419.88	421.50	-0.9	3,081	-0.03%
2022/11/09	6.3	417.31	3.4	410.48	424.00	2.9	3,065	0.09%
2022/11/08	1	395.50	5.4	388.20	393.50	-4.4	3,012	-0.15%
2022/11/07	0	383.03	2.2	383.86	382.00	-2.2	2,984	-0.07%
2022/11/04	0.2	389.64	1.8	388.84	389.50	-1.6	2,986	-0.05%
2022/11/03	0	384.84	1.4	389.75	389.50	-1.4	2,937	-0.05%
2022/11/02	3	381.13	0.1	376.69	381.50	3	2,891	0.10%
2022/11/01	7	370.45	2.8	369.59	379.00	4.2	2,863	0.15%
2022/10/31	3.4	349.78	2.2	346.02	367.00	1.1	2,807	0.04%
2022/10/19	1	269.55	2	277.50	268.00	-1	2,763	-0.04%
2022/10/18	0	0.00	1	282.99	278.50	-1	2,727	-0.04%
2022/10/17	0	270.00	0	278.00	278.50	0	2,718	0.00%
2022/10/14	0	0.00	1	276.01	277.50	-1	2,742	-0.04%
2022/10/13	2	268.00	0	0.00	264.00	2	2,756	0.07%
2022/10/12	2	273.48	0	0.00	270.50	2	2,754	0.07%
2022/10/11	0.1	279.59	2	277.49	272.50	-1.9	2,742	-0.07%
2022/10/07	3	289.00	0	288.00	287.00	3	2,735	0.11%
2022/10/06	2	298.49	1	298.00	294.50	1	2,719	0.04%
2022/10/05	0	0.00	3	299.48	297.50	-3	2,752	-0.11%
2022/10/04	0.1	285.50	0	288.00	287.50	0	2,772	0.00%
2022/10/03	1	282.00	2	273.29	281.00	-1	2,786	-0.04%
2022/09/30	1	265.52	0	265.00	269.00	1	2,830	0.04%
2022/09/29	1.1	272.58	0.1	278.00	271.00	1.1	2,818	0.04%
2022/09/28	2	288.77	1	295.50	285.00	1	2,767	0.04%
2022/09/26	2.3	300.09	0	307.00	297.00	2.3	2,853	0.08%
2022/09/23	0	317.56	6	319.00	315.50	-6	2,928	-0.20%
2022/09/22	0	323.00	0	0.00	322.50	0	2,962	0.00%
2022/09/21	0	327.86	0	0.00	327.50	0	2,977	0.00%
2022/09/20	2	334.74	2	330.50	333.50	0	2,976	0.00%
2022/09/19	1	333.00	1	338.99	335.50	0	2,983	0.00%
2022/09/16	0.1	333.18	0	0.00	332.00	0.1	2,991	0.00%
2022/09/15	2	329.25	1.1	326.48	338.00	0.9	2,977	0.03%
2022/09/14	1	321.58	0	324.00	325.00	1	2,956	0.03%
2022/09/12	0.1	336.59	0	336.96	333.00	0	2,987	0.00%
2022/09/08	6	335.82	4.1	332.27	335.00	1.9	2,968	0.06%
2022/09/07	0	0.00	0	316.50	316.00	0	2,901	0.00%
2022/09/06	0	308.00	0.1	310.18	316.00	0	2,909	0.00%
2022/09/05	1	310.00	20	309.00	308.50	-19	2,920	-0.65%
2022/09/02	1	315.50	0	0.00	312.50	1	2,913	0.03%
2022/09/01	1	319.00	0	318.00	317.00	1	2,885	0.03%
2022/08/31	20	326.50	2	327.75	328.50	18	2,863	0.63%
2022/08/30	0	0.00	0.1	318.00	317.50	-0.1	2,851	0.00%
2022/08/29	2.1	320.36	0	315.50	317.50	2	2,832	0.07%
2022/08/26	0	0.00	1	330.50	332.00	-1	2,781	-0.04%
2022/08/25	0	0.00	1	326.00	326.00	-1	2,770	-0.04%
2022/08/24	0	0.00	2	323.00	324.00	-2	2,780	-0.07%
2022/08/23	0	323.50	0	0.00	324.00	0	2,838	0.00%
2022/08/22	0	329.00	0	0.00	327.00	0	2,845	0.00%
2022/08/19	0	0.00	0	331.00	332.00	0	2,847	0.00%
2022/08/18	0	326.00	0	0.00	327.50	0	2,833	0.00%
2022/08/17	1	326.54	20	328.50	329.00	-19	2,822	-0.67%
2022/08/16	0	332.50	0	0.00	332.50	0	2,801	0.00%
2022/08/15	0	0.00	0	334.00	334.50	0	2,800	0.00%
2022/08/12	0	0.00	0	328.50	330.00	0	2,799	0.00%
2022/08/10	0	320.50	0	0.00	319.00	0	2,773	0.00%
2022/08/09	0.1	322.50	0	0.00	325.00	0.1	2,791	0.00%
2022/08/08	0	320.50	0	0.00	325.00	0	2,811	0.00%
2022/08/05	20	323.00	0	323.25	323.00	20	2,818	0.71%
2022/08/04	0.1	320.90	0	0.00	317.00	0.1	2,824	0.00%
2022/08/03	0	327.00	0.2	327.72	326.50	-0.2	2,773	-0.01%
2022/08/02	0	330.29	0	0.00	325.50	0	2,804	0.00%
2022/08/01	0	338.00	1	337.00	341.00	-1	2,776	-0.04%
2022/07/29	0	0.00	1	343.50	342.00	-1	2,789	-0.04%
2022/07/28	0	341.50	0	342.50	340.50	0	2,792	0.00%
2022/07/27	0	0.00	0.1	341.11	342.50	-0.1	2,786	0.00%
2022/07/26	0	0.00	0	335.78	336.50	0	2,779	0.00%
2022/07/25	0	335.00	20	329.00	337.00	-20	2,806	-0.71%
2022/07/22	0	333.08	0	336.50	333.50	0	2,810	0.00%
2022/07/21	0	0.00	1	331.04	336.50	-1	2,826	-0.04%
2022/07/20	0	325.50	0	330.00	322.50	0	2,791	0.00%
2022/07/19	0	325.00	0	326.00	326.00	0	2,770	0.00%
2022/07/18	0	0.00	0	323.50	326.50	0	2,759	0.00%
2022/07/15	0	319.58	0	0.00	318.50	0	2,725	0.00%
2022/07/14	22	322.29	0	321.39	320.00	22	2,711	0.81%
2022/07/13	0	317.50	1	317.01	318.00	-1	2,698	-0.04%
2022/07/12	1	310.00	21	310.57	309.00	-20	2,648	-0.76%
2022/07/11	0	303.50	1	302.00	304.00	-1	2,589	-0.04%
2022/07/08	1.1	315.04	5	307.12	308.50	-4	2,561	-0.15%
2022/07/07	22	290.45	0	289.17	291.00	22	2,477	0.89%
2022/07/06	0	283.25	0	0.00	280.00	0	2,465	0.00%
2022/07/05	2.1	277.86	2	283.57	284.50	0.1	2,455	0.00%
2022/07/04	1	282.00	2	280.75	278.00	-1	2,403	-0.04%
2022/07/01	1.1	286.83	0	0.00	282.00	1.1	2,373	0.04%
2022/06/30	2.1	309.80	1.1	308.30	308.00	1	2,292	0.05%
2022/06/29	1	321.06	20	321.00	325.00	-19	2,259	-0.84%
2022/06/28	0.1	334.19	0	0.00	332.00	0.1	2,242	0.01%
2022/06/27	0	338.50	2	340.23	341.50	-2	2,254	-0.09%
2022/06/24	1.1	332.94	2	331.51	328.00	-1	2,231	-0.04%
2022/06/23	2	331.22	2.1	335.16	331.50	0	2,215	0.00%
2022/06/22	1.1	340.95	0	0.00	335.50	1.1	2,187	0.05%
2022/06/21	0	0.00	0	349.50	353.00	0	2,166	0.00%
2022/06/20	1.1	350.59	2.2	343.16	342.00	-1.1	2,165	-0.05%
2022/06/17	0.1	356.71	2	354.00	354.00	-1.9	2,161	-0.09%
2022/06/16	1	385.96	0	386.50	368.00	1	2,151	0.05%
2022/06/15	0	0.00	0	382.00	383.50	0	2,264	0.00%
2022/06/14	0	377.51	0	0.00	377.00	0	2,317	0.00%
2022/06/13	0	387.23	0	0.00	384.00	0	2,303	0.00%
2022/06/10	0.1	399.93	0	0.00	400.00	0.1	2,301	0.00%
2022/06/09	0	0.00	1	404.50	405.00	-1	2,318	-0.04%
2022/06/08	3	412.12	3.2	405.31	403.00	-0.2	2,314	-0.01%
2022/06/07	3	409.82	2	407.00	407.00	1	2,320	0.04%
2022/06/06	0	409.00	0	409.24	410.50	0	2,346	0.00%
2022/06/02	1	406.00	1	408.47	407.00	0	2,374	0.00%
2022/06/01	0.1	404.00	0	405.03	405.00	0.1	2,432	0.00%
2022/05/31	0	0.00	1	398.02	405.00	-1	2,444	-0.04%
2022/05/30	0	0.00	0	398.00	399.50	0	2,397	0.00%
2022/05/27	0	391.50	0	391.50	393.00	0	2,401	0.00%
2022/05/26	1	392.48	0	391.00	385.50	1	2,443	0.04%
2022/05/25	0	383.00	0	0.00	387.50	0	2,482	0.00%
2022/05/24	0	390.33	0	0.00	382.00	0	2,548	0.00%
2022/05/23	0	394.00	5	394.00	390.00	-5	2,586	-0.19%
2022/05/20	0	398.00	0.1	398.14	395.00	-0.1	2,622	0.00%
2022/05/19	1	394.99	1	392.00	398.00	0	2,634	0.00%
2022/05/18	0	0.00	0	403.92	401.00	0	2,643	0.00%
2022/05/17	0	381.50	1	392.93	397.00	-1	2,639	-0.04%
2022/05/16	0	384.00	0	388.86	381.50	0	2,623	0.00%
2022/05/13	0	382.04	0.2	383.00	383.00	-0.2	2,612	-0.01%
2022/05/12	0.1	381.53	0	0.00	378.00	0.1	2,629	0.00%
2022/05/11	1	390.01	0	396.00	392.00	1	2,631	0.04%
2022/05/10	1.2	392.48	0	0.00	392.50	1.2	2,684	0.04%
2022/05/09	0	401.50	0	0.00	398.50	0	2,651	0.00%
2022/05/06	0	407.71	0	0.00	408.00	0	2,664	0.00%
2022/05/05	0	0.00	1	416.95	417.00	-1	2,680	-0.04%
2022/05/03	0	406.56	1	404.00	406.50	-1	2,731	-0.04%
2022/04/28	0.1	405.20	0	406.50	405.00	0.1	2,788	0.00%
2022/04/27	0.8	399.73	0	401.65	407.00	0.8	2,815	0.03%
2022/04/26	0	0.00	0	400.00	399.00	0	2,847	0.00%
2022/04/25	0	395.00	0	0.00	393.50	0	2,931	0.00%
2022/04/22	1.1	405.56	0.1	405.50	405.50	1	2,949	0.03%
2022/04/21	0	411.50	0	0.00	412.50	0	3,014	0.00%
2022/04/20	0.1	412.00	1	409.50	409.50	-1	3,062	-0.03%
2022/04/19	0	412.00	1	413.48	413.00	-1	3,081	-0.03%
2022/04/18	0.1	404.75	0	0.00	405.00	0.1	3,145	0.00%
2022/04/15	0	399.75	1	404.50	405.00	-1	3,190	-0.03%
2022/04/14	0	0.00	0	404.00	406.00	0	3,274	0.00%
2022/04/13	0	397.38	0	400.64	401.00	0	3,356	0.00%
2022/04/12	1	390.54	0	0.00	393.00	1	3,491	0.03%
2022/04/11	0.1	404.78	1	400.00	398.00	-0.9	3,799	-0.02%
2022/04/08	0	414.50	1	413.50	413.00	-1	3,859	-0.03%
2022/04/07	1	418.94	0	0.00	409.00	1	3,871	0.03%
2022/04/06	0.1	421.23	0	0.00	423.50	0.1	3,865	0.00%
2022/04/01	1.1	426.53	0	0.00	426.00	1.1	3,930	0.03%
2022/03/31	1	436.01	0	0.00	434.00	1	3,953	0.03%
2022/03/30	0	0.00	0	437.30	440.00	0	3,984	0.00%
2022/03/29	0	429.00	0	0.00	429.50	0	4,017	0.00%
2022/03/28	0.1	422.74	0	430.83	431.50	0	4,080	0.00%
2022/03/25	0	0.00	0	434.50	430.50	0	4,082	0.00%
2022/03/24	0	428.50	0	0.00	433.00	0	4,076	0.00%
2022/03/23	2	435.00	1	433.01	433.00	1	4,085	0.02%
2022/03/22	2	429.75	4.1	428.73	432.00	-2.1	4,078	-0.05%
2022/03/21	2.1	419.56	1	418.50	418.50	1.1	4,040	0.03%
2022/03/18	3.3	420.54	5	423.90	423.50	-1.7	4,022	-0.04%
2022/03/17	0	0.00	8.1	441.17	445.50	-8.1	3,898	-0.21%
2022/03/16	4	416.26	0	0.00	417.50	4	3,845	0.11%
2022/03/15	5	421.01	0	0.00	420.00	5	3,842	0.13%
2022/03/14	0	433.00	0	439.00	436.00	0	3,836	0.00%
2022/03/11	0	433.50	6	432.83	434.00	-6	3,873	-0.15%
2022/03/10	2	438.00	0	435.00	436.00	2	3,901	0.05%
2022/03/09	0	424.50	1	422.51	423.50	-1	3,908	-0.03%
2022/03/08	9.1	415.82	2	427.50	414.50	7.1	3,907	0.18%
2022/03/07	1.1	430.59	4	432.00	427.00	-2.9	3,897	-0.07%
2022/03/04	6.1	450.66	0	455.50	450.50	6.1	3,893	0.16%
2022/03/03	0	462.00	0	0.00	459.50	0	3,924	0.00%
2022/03/02	0	459.50	0	0.00	462.50	0	3,956	0.00%
2022/03/01	1	465.00	0	461.33	465.00	1	3,973	0.02%
2022/02/25	0.1	449.97	0	0.00	451.50	0.1	3,971	0.00%
2022/02/24	0.1	448.57	0.3	448.50	448.00	-0.2	3,958	0.00%
2022/02/23	3.2	465.66	0	0.00	463.50	3.2	3,927	0.08%
2022/02/22	0.3	469.21	0	0.00	469.50	0.3	3,930	0.01%
2022/02/21	0	469.50	0	474.50	479.50	0	3,963	0.00%
2022/02/18	0	467.75	0	0.00	473.00	0	4,013	0.00%
2022/02/17	0	472.31	0	0.00	467.50	0	4,028	0.00%
2022/02/15	0	469.27	0	0.00	464.50	0	4,054	0.00%
2022/02/14	1.2	466.20	0	0.00	464.00	1.2	4,050	0.03%
2022/02/11	1.2	481.89	1	479.02	482.00	0.2	4,043	0.01%
2022/02/10	0	0.00	0	478.67	489.50	0	4,046	0.00%
2022/02/09	0	462.97	0	464.50	466.00	0	4,002	0.00%
2022/02/08	0	458.50	2	458.00	456.50	-2	4,004	-0.05%
2022/02/07	2.1	453.49	2	453.50	454.00	0.1	4,000	0.00%
2022/01/26	0	453.00	1	459.00	459.00	-1	4,047	-0.02%
2022/01/25	0.1	455.41	0	0.00	451.00	0.1	4,146	0.00%
2022/01/24	0	462.36	0	462.50	463.00	0	4,130	0.00%
2022/01/21	0.2	474.05	0	0.00	469.50	0.2	4,123	0.01%
2022/01/20	6	483.33	0	0.00	481.50	6	4,162	0.14%
2022/01/19	0.1	495.02	1	493.00	487.50	-0.9	4,149	-0.02%
2022/01/18	2	512.98	1	508.06	502.00	1	4,118	0.02%
2022/01/17	2	493.49	2	495.76	501.00	0	4,049	0.00%
2022/01/14	0	484.75	0	0.00	492.00	0	4,047	0.00%
2022/01/13	3	497.67	0	0.00	498.00	3	4,035	0.07%
2022/01/12	0	505.00	2.2	505.36	510.00	-2.2	4,026	-0.05%
2022/01/11	4	509.25	4	503.38	501.00	0	4,009	0.00%
2022/01/10	54	522.18	2	521.00	519.00	52	3,956	1.31%
2022/01/07	3	517.32	3	519.33	515.00	0	3,941	0.00%
2022/01/06	1	523.02	8	522.63	523.00	-7	3,850	-0.18%
2022/01/05	1	527.16	4	532.75	535.00	-3	3,789	-0.08%
2022/01/04	4	523.50	7.3	519.83	533.00	-3.3	3,671	-0.09%
2022/01/03	2	488.75	0	490.52	491.00	2	3,353	0.06%
2021/12/30	1	476.00	0	480.75	479.50	1	3,300	0.03%
2021/12/29	1	478.46	2	473.25	474.00	-1	3,332	-0.03%
2021/12/28	0	0.00	0	480.13	478.00	0	3,367	0.00%
2021/12/27	0	0.00	2.1	479.77	481.50	-2.1	3,348	-0.06%
2021/12/24	0	0.00	1.1	474.37	473.00	-1.1	3,395	-0.03%
2021/12/23	2	473.50	2	474.99	476.00	0	3,393	0.00%
2021/12/22	0	0.00	5.2	467.79	469.50	-5.2	3,393	-0.15%
2021/12/21	0	454.00	0	453.00	455.00	0	3,368	0.00%
2021/12/20	0	449.00	0	0.00	448.00	0	3,366	0.00%
2021/12/17	1	447.52	0	0.00	447.00	1	3,378	0.03%
2021/12/16	6	453.08	2	451.00	451.00	4	3,379	0.12%
2021/12/15	0	0.00	0	454.50	450.50	0	3,400	0.00%
2021/12/14	0	451.75	0	0.00	448.50	0	3,425	0.00%
2021/12/13	1	457.00	1	457.32	456.50	0	3,448	0.00%
2021/12/10	0	450.00	1.1	448.14	447.50	-1.1	3,480	-0.03%
2021/12/09	0	453.50	1	455.00	453.50	-1	3,497	-0.03%
2021/12/08	0	457.16	2	456.75	454.50	-2	3,501	-0.06%
2021/12/07	1.1	458.86	1	456.00	456.00	0.1	3,505	0.00%
2021/12/06	1.1	467.95	1	465.02	465.00	0.1	3,491	0.00%
2021/12/03	2	471.00	2	472.48	472.50	0	3,533	0.00%
2021/12/02	0	466.50	0	466.75	465.00	0	3,524	0.00%
2021/12/01	0	461.13	4	462.12	465.00	-4	3,536	-0.11%
2021/11/30	2	464.97	1.3	468.15	456.50	0.8	3,534	0.02%
2021/11/29	0.3	457.85	1	450.09	459.50	-0.7	3,527	-0.02%
2021/11/26	0	455.93	0	0.00	452.00	0	3,537	0.00%
2021/11/25	1.1	469.49	2.2	467.78	465.00	-1.1	3,565	-0.03%
2021/11/24	3	462.50	1.3	466.49	468.00	1.7	3,593	0.05%
2021/11/23	2	463.50	2.1	461.14	463.00	-0.1	3,634	0.00%
2021/11/22	2	460.50	3	464.33	466.00	-1	3,701	-0.03%
2021/11/19	2.7	458.64	0.2	458.54	463.00	2.4	3,720	0.07%
2021/11/18	4	453.50	3	456.32	456.00	1	3,746	0.03%
2021/11/17	2	446.00	2	448.75	448.00	0	3,775	0.00%
2021/11/16	1	438.00	1	436.55	436.50	0	3,871	0.00%
2021/11/15	0	0.00	2	441.00	442.00	-2	4,120	-0.05%
2021/11/12	2	433.00	2	435.25	429.50	0	4,155	0.00%
2021/11/11	1	428.50	5	428.20	429.50	-4	4,196	-0.10%
2021/11/10	1	427.50	0.1	432.44	430.00	0.9	4,274	0.02%
2021/11/09	0	0.00	0	426.57	429.00	0	4,380	0.00%
2021/11/08	0	419.86	0	0.00	419.00	0	4,358	0.00%
2021/11/05	1	424.00	0	0.00	425.50	1	4,396	0.02%
2021/11/04	1.1	426.40	1	422.06	423.00	0.1	4,430	0.00%
2021/11/03	3	421.33	3	422.83	422.50	0	4,458	0.00%
2021/11/02	7.1	414.97	10	416.00	410.00	-2.9	4,405	-0.07%
2021/11/01	2	429.26	2	429.00	427.00	0	4,322	0.00%
2021/10/29	0	436.64	1	438.00	434.00	-1	4,311	-0.02%
2021/10/28	12	441.54	51.3	440.02	438.50	-39.2	4,310	-0.91%
2021/10/27	1.1	425.00	4	428.25	430.50	-2.9	4,235	-0.07%
2021/10/26	0	428.50	0	430.00	427.50	0	4,261	0.00%
2021/10/25	0	0.00	1	424.41	427.00	-1	4,254	-0.02%
2021/10/21	2	419.27	1	421.50	419.50	1	4,442	0.02%
2021/10/20	0	0.00	2	426.49	426.00	-2	4,495	-0.04%
2021/10/19	0	416.50	0	419.00	419.00	0	4,510	0.00%
2021/10/18	2.1	409.60	0	420.00	410.50	2.1	4,589	0.05%
2021/10/15	0.3	410.08	0	413.43	417.00	0.3	4,678	0.01%
2021/10/14	0	0.00	1	404.56	405.50	-1	4,697	-0.02%
2021/10/13	0	407.00	1	405.03	402.00	-1	4,753	-0.02%
2021/10/12	0.1	413.50	0	417.00	414.00	0	4,751	0.00%
2021/10/08	0	413.50	0	421.50	410.00	0	4,767	0.00%
2021/10/07	0	0.00	0.1	414.35	415.50	-0.1	4,774	0.00%
2021/10/06	2	405.00	2	401.75	403.00	0	4,785	0.00%
2021/10/05	0	402.33	0	413.75	417.00	0	4,777	0.00%
2021/10/04	1	412.52	1.2	416.83	409.50	-0.2	4,776	0.00%
2021/10/01	2.1	423.90	2	433.44	418.00	0.1	4,818	0.00%
2021/09/30	1	444.95	0	0.00	442.50	1	4,943	0.02%
2021/09/29	0.1	440.37	1	440.00	439.00	-0.9	5,106	-0.02%
2021/09/28	4.2	453.59	0.1	454.00	453.00	4.1	5,152	0.08%
2021/09/27	0	465.50	0	0.00	466.00	0	5,162	0.00%
2021/09/24	0	470.00	2.1	471.58	469.00	-2.1	5,315	-0.04%
2021/09/23	0	0.00	0	468.75	469.00	0	5,496	0.00%
2021/09/22	0	458.45	1.2	457.36	463.00	-1.2	5,528	-0.02%
2021/09/17	0	0.00	1	470.99	470.50	-1	5,571	-0.02%
2021/09/16	2.1	461.27	0	0.00	461.50	2.1	5,573	0.04%
2021/09/15	4	468.58	0	0.00	466.00	4	5,586	0.07%
2021/09/14	2	486.49	3	482.94	481.00	-1	5,612	-0.02%
2021/09/13	0	0.00	0	483.59	484.00	0	5,671	0.00%
2021/09/10	1	480.00	0	480.00	481.50	1	5,759	0.02%
2021/09/09	0	472.00	2	469.00	475.00	-2	5,996	-0.03%
2021/09/08	0.2	468.29	2	462.50	460.50	-1.8	6,141	-0.03%
2021/09/07	0	478.29	0	0.00	477.00	0	6,297	0.00%
2021/09/03	1	483.98	1	482.02	480.50	0	6,299	0.00%
2021/09/02	3	484.00	1	480.50	479.50	2	6,318	0.03%
2021/09/01	2.1	481.21	1	489.95	489.00	1.1	6,367	0.02%
2021/08/31	2	472.01	0.1	485.00	479.50	1.9	6,399	0.03%
2021/08/30	0	480.00	2.1	480.13	484.50	-2.1	6,386	-0.03%
2021/08/27	0	477.50	17	474.38	477.00	-17	6,368	-0.27%
2021/08/26	17	464.71	2	468.75	464.50	15	6,378	0.24%
2021/08/25	0	463.50	1	471.51	472.00	-1	6,352	-0.02%
2021/08/24	1.2	459.77	1.3	465.85	455.50	-0.1	6,417	0.00%
2021/08/23	5.3	450.11	1.1	452.10	454.00	4.2	6,446	0.07%
2021/08/20	9.3	451.21	8	444.92	446.00	1.2	6,412	0.02%
2021/08/19	4.3	464.87	2	453.50	450.00	2.3	6,317	0.04%
2021/08/18	1.1	488.02	0	481.50	498.00	1.1	6,165	0.02%
2021/08/17	1.4	487.82	2.2	476.65	474.00	-0.8	6,154	-0.01%
2021/08/16	3	490.73	4.3	492.87	492.00	-1.2	6,266	-0.02%
2021/08/13	5.1	515.84	4	515.19	500.00	1.1	6,284	0.02%
2021/08/12	2.1	531.08	0.1	535.00	529.00	2	6,292	0.03%
2021/08/11	2.2	534.77	0	528.44	533.00	2.2	6,487	0.03%
2021/08/10	0.2	534.15	0	0.00	531.00	0.2	6,647	0.00%
2021/08/09	0.1	548.92	0	0.00	545.00	0.1	6,886	0.00%
2021/08/06	0	0.00	0	558.00	558.00	0	7,108	0.00%
2021/08/05	0	0.00	1	560.03	558.00	-1	7,424	-0.01%
2021/08/04	0	555.00	0	555.00	554.00	0	7,646	0.00%
2021/08/03	0	0.00	0.1	563.80	553.00	-0.1	7,734	0.00%
2021/08/02	2.1	554.90	0	0.00	557.00	2.1	7,840	0.03%
2021/07/30	1	565.00	6	564.00	560.00	-5	7,891	-0.06%
2021/07/29	3	569.33	4.1	570.27	571.00	-1.1	7,918	-0.01%
2021/07/28	2.1	561.99	2	570.50	565.00	0.1	8,050	0.00%
2021/07/27	4.2	590.37	5	584.40	581.00	-0.8	8,046	-0.01%
2021/07/26	0	586.33	1	598.00	600.00	-1	7,969	-0.01%
2021/07/23	3	590.33	1	603.00	589.00	2	7,938	0.03%
2021/07/22	4	596.00	4.2	593.22	591.00	-0.2	7,932	0.00%
2021/07/21	4	576.75	4.3	582.41	588.00	-0.3	7,887	0.00%
2021/07/20	2.1	573.95	1.2	568.51	568.00	0.8	7,901	0.01%
2021/07/19	0.2	569.78	1.3	581.93	583.00	-1.1	7,915	-0.01%
2021/07/16	0.1	579.67	1	577.13	578.00	-1	7,949	-0.01%
2021/07/15	1.1	587.92	1	594.00	586.00	0.1	8,102	0.00%
2021/07/14	2.2	586.38	2.1	578.07	583.00	0.2	8,112	0.00%
2021/07/13	1	590.99	2	595.00	581.00	-1	8,160	-0.01%
2021/07/12	3.1	587.94	0.1	589.00	586.00	3	8,159	0.04%
2021/07/09	1.3	590.60	3	583.67	584.00	-1.7	8,206	-0.02%
2021/07/08	4.3	601.88	7.4	593.38	590.00	-3.1	8,194	-0.04%
2021/07/07	3.2	604.87	8.1	606.69	603.00	-4.8	8,163	-0.06%
2021/07/06	17	590.24	20.2	589.96	597.00	-3.2	8,056	-0.04%
2021/07/05	1	570.00	3.4	570.11	571.00	-2.4	8,071	-0.03%
2021/07/02	0	556.00	1	558.00	556.00	-1	8,041	-0.01%
2021/07/01	7	570.43	1.2	572.85	557.00	5.8	8,044	0.07%
2021/06/29	16	559.06	12	555.84	555.00	4	7,936	0.05%
2021/06/28	38	541.26	46	540.93	545.00	-8	7,801	-0.10%
2021/06/25	3	542.00	22.1	539.71	535.00	-19.1	7,826	-0.24%
2021/06/24	0	0.00	1	531.00	530.00	-1	7,803	-0.01%
2021/06/23	1	533.00	0	0.00	534.00	1	7,848	0.01%
2021/06/22	0.1	524.00	1	536.00	525.00	-0.9	7,888	-0.01%
2021/06/21	2.3	527.57	1.2	529.64	527.00	1.1	7,870	0.01%
2021/06/18	3.1	547.62	2	544.00	540.00	1.1	7,826	0.01%
2021/06/17	3.2	548.74	5.1	544.66	545.00	-2	7,778	-0.03%
2021/06/16	18.5	529.19	3.1	529.26	531.00	15.4	7,623	0.20%
2021/06/15	11.1	518.20	14.1	518.81	523.00	-3.1	7,543	-0.04%
2021/06/11	0	496.27	2	497.25	494.00	-2	7,392	-0.03%
2021/06/10	0	0.00	2	499.00	500.00	-2	7,461	-0.03%
2021/06/09	3.1	493.54	0.1	498.50	496.00	3	7,502	0.04%
2021/06/08	1	488.50	2.2	493.54	497.50	-1.2	7,606	-0.02%
2021/06/07	2.1	478.04	0.1	478.00	477.50	2	7,769	0.03%
2021/06/04	1	487.02	15	487.00	491.00	-14	7,782	-0.18%
2021/06/03	1	491.99	0	0.00	494.50	1	7,907	0.01%
2021/06/02	20.1	496.23	1	487.00	486.00	19.1	8,012	0.24%
2021/06/01	0.1	502.08	0.2	504.00	500.00	-0.1	8,032	0.00%
2021/05/31	4	504.00	5	505.79	505.00	-1	8,075	-0.01%
2021/05/28	3.4	491.47	0	490.65	490.00	3.4	8,049	0.04%
2021/05/26	0	479.68	0	0.00	481.00	0	8,135	0.00%
2021/05/25	0.2	471.50	5	474.50	479.00	-4.9	8,138	-0.06%
2021/05/24	2	463.49	1	450.00	463.50	1	8,191	0.01%
2021/05/21	0	0.00	2	464.75	458.50	-2	8,350	-0.02%
2021/05/20	1.1	443.54	4	446.50	443.50	-2.9	8,331	-0.04%
2021/05/19	4	442.63	2	443.00	442.50	2	8,333	0.02%
2021/05/18	5	443.00	5	442.60	449.00	0	8,340	0.00%
2021/05/17	3.2	424.47	5	419.77	415.50	-1.8	8,427	-0.02%
2021/05/14	6	443.51	2.1	436.01	440.00	3.9	8,287	0.05%
2021/05/13	4	412.64	4	410.50	409.50	0	8,073	0.00%
2021/05/12	4.3	431.27	6.1	456.79	423.00	-1.8	7,929	-0.02%
2021/05/11	58.1	488.63	0.2	483.00	469.00	57.9	7,730	0.75%
2021/05/10	6.1	518.54	1	522.00	511.00	5.1	7,695	0.07%
2021/05/07	1	529.00	3	532.33	535.00	-2	7,753	-0.03%
2021/05/06	6	500.58	3.3	498.81	501.00	2.8	7,796	0.04%
2021/05/05	1.1	506.98	4	494.13	490.50	-2.9	7,881	-0.04%
2021/05/04	5	508.60	4	506.25	503.00	1	8,049	0.01%
2021/05/03	6.1	528.70	1	529.02	522.00	5.1	8,230	0.06%
2021/04/29	0	548.29	0	0.00	543.00	0	8,285	0.00%
2021/04/28	1.1	548.27	36.1	550.94	547.00	-35	8,373	-0.42%
2021/04/27	1	557.01	0	0.00	555.00	1	8,464	0.01%
2021/04/26	1	559.98	10	559.40	560.00	-9	8,557	-0.11%
2021/04/23	46	560.41	4.1	556.52	554.00	41.9	8,685	0.48%
2021/04/22	2	554.50	3.1	548.86	546.00	-1.1	8,861	-0.01%
2021/04/21	3	562.00	3.1	558.50	557.00	-0.1	9,069	0.00%
2021/04/20	4.1	565.41	4.1	570.05	571.00	0	9,320	0.00%
2021/04/19	1	555.00	8	554.38	553.00	-7	9,393	-0.07%
2021/04/16	8	546.63	1	549.00	551.00	7	9,653	0.07%
2021/04/15	3.1	545.36	6	546.00	553.00	-2.9	10,131	-0.03%
2021/04/14	1.1	543.30	2	544.00	546.00	-0.9	10,236	-0.01%
2021/04/13	2.2	562.93	4.1	565.55	556.00	-1.9	10,413	-0.02%
2021/04/12	4.1	572.17	3.1	573.01	563.00	1.1	10,560	0.01%
2021/04/09	1.1	580.00	3	579.00	578.00	-2	10,571	-0.02%
2021/04/08	8.1	581.20	5.3	585.66	587.00	2.8	10,609	0.03%
2021/04/07	3	571.99	9	566.55	570.00	-6	10,587	-0.06%
2021/04/06	0	558.00	1.4	559.58	562.00	-1.4	10,645	-0.01%
2021/04/01	2.5	550.74	4	552.50	553.00	-1.5	10,672	-0.01%
2021/03/31	1.1	555.25	1	559.00	553.00	0.1	10,747	0.00%
2021/03/30	4	564.00	0	0.00	563.00	4	11,057	0.04%
2021/03/29	0.1	556.71	0	560.00	554.00	0.1	11,140	0.00%
2021/03/26	0.1	558.85	2.1	556.10	559.00	-2	11,223	-0.02%
2021/03/25	1	553.00	0	548.00	542.00	1	11,290	0.01%
2021/03/24	1	551.96	0	0.00	552.00	1	11,327	0.01%
2021/03/23	0	564.50	0	560.00	554.00	0	11,551	0.00%
2021/03/22	0.1	554.00	1.1	559.64	563.00	-1.1	11,668	-0.01%
2021/03/19	2.2	549.82	1	550.00	552.00	1.2	11,983	0.01%
2021/03/18	1	559.07	0.2	565.37	559.00	0.8	12,076	0.01%
2021/03/17	0.2	570.40	0.3	574.54	568.00	-0.1	12,371	0.00%
2021/03/16	2	584.50	1.1	591.62	579.00	1	12,758	0.01%
2021/03/15	2	571.00	4.2	577.80	580.00	-2.2	13,158	-0.02%
2021/03/12	10	572.00	43.1	575.00	572.00	-33.1	13,230	-0.25%
2021/03/11	32.2	555.53	3	559.00	565.00	29.2	13,241	0.22%
2021/03/10	6.1	538.16	7	534.86	534.00	-0.9	13,112	-0.01%
2021/03/09	16.1	535.72	4.2	534.01	535.00	12	13,284	0.09%
2021/03/08	2.1	556.13	3.1	549.43	547.00	-0.9	13,266	-0.01%
2021/03/05	6.1	566.24	4.1	564.78	564.00	2.1	13,334	0.02%
2021/03/04	4.1	582.01	2	580.00	575.00	2.1	13,528	0.02%
2021/03/03	3.4	581.36	5	587.00	592.00	-1.6	13,543	-0.01%
2021/03/02	0.1	594.60	1	602.00	583.00	-1	13,585	-0.01%
2021/02/26	3.1	595.54	0	602.00	593.00	3.1	13,877	0.02%
2021/02/25	4	613.75	6.1	625.85	614.00	-2.1	14,159	-0.02%
2021/02/24	19.1	621.37	3	631.67	612.00	16.1	14,233	0.11%
2021/02/23	4.1	628.58	4	634.74	637.00	0	14,323	0.00%
2021/02/22	11.1	623.68	12	624.58	620.00	-0.9	14,226	-0.01%
2021/02/19	5.1	608.80	2.1	608.93	609.00	3	14,128	0.02%
2021/02/18	4.3	615.31	0	615.00	612.00	4.3	14,133	0.03%
2021/02/17	7	604.60	10.1	613.64	623.00	-3.1	14,120	-0.02%
2021/02/05	3	588.33	3	594.66	588.00	0	13,936	0.00%
2021/02/04	2	585.00	1	590.00	583.00	1	13,989	0.01%
2021/02/03	3	590.35	1.2	601.45	593.00	1.8	14,107	0.01%
2021/02/02	12	595.06	16	591.81	596.00	-4	14,114	-0.03%
2021/02/01	7.1	570.25	8	557.25	573.00	-0.9	14,079	-0.01%
2021/01/29	1	585.78	3.1	583.50	574.00	-2.1	13,973	-0.01%
2021/01/28	3	580.69	1	578.00	577.00	2	13,970	0.01%
2021/01/27	14	588.87	24	588.88	597.00	-10	14,095	-0.07%
2021/01/26	9.2	612.91	4	598.75	597.00	5.2	14,352	0.04%
2021/01/25	10	629.40	18.1	628.44	626.00	-8.1	14,157	-0.06%
2021/01/22	4.1	609.77	3	609.66	608.00	1	13,907	0.01%
2021/01/21	4.1	604.17	5	603.40	608.00	-0.9	13,821	-0.01%
2021/01/20	5.1	597.21	2	595.52	594.00	3.1	13,714	0.02%
2021/01/19	5.1	607.42	1.1	606.64	608.00	4	13,633	0.03%
2021/01/18	1.1	597.21	6.1	601.43	602.00	-5	13,587	-0.04%
2021/01/15	8.3	609.70	1	606.00	602.00	7.3	13,422	0.05%
2021/01/14	7.1	598.90	14	600.36	608.00	-6.9	13,162	-0.05%
2021/01/13	5	586.24	6.1	598.61	604.00	-1.1	12,921	-0.01%
2021/01/12	12.1	582.59	6	574.17	575.00	6.1	12,604	0.05%
2021/01/11	3	590.67	5.1	591.16	592.00	-2.1	12,407	-0.02%
2021/01/08	5.1	560.00	14	550.00	572.00	-8.9	12,221	-0.07%
2021/01/07	2	519.00	5.2	526.19	529.00	-3.2	11,699	-0.03%
2021/01/06	9.2	517.70	41.1	524.68	513.00	-31.9	11,576	-0.28%
2021/01/05	1.3	528.91	6	527.67	528.00	-4.7	11,391	-0.04%
2021/01/04	3	518.67	2	520.00	520.00	1	11,327	0.01%
2020/12/31	3	517.33	1	519.00	518.00	2	11,391	0.02%
2020/12/30	30	520.89	3	516.97	521.00	27	11,285	0.24%
2020/12/29	5	506.80	1	507.00	506.00	4	11,147	0.04%
2020/12/28	2	501.00	0	0.00	502.00	2	11,076	0.02%
2020/12/25	3.1	501.72	0	0.00	500.00	3.1	11,117	0.03%
2020/12/24	14.1	509.43	6	510.66	504.00	8.1	11,211	0.07%
2020/12/23	3	487.50	6	490.08	492.00	-3	10,873	-0.03%
2020/12/22	1	479.50	2	487.50	477.50	-1	10,803	-0.01%
2020/12/21	2	478.77	2.1	479.64	482.00	-0.1	10,763	0.00%
2020/12/18	6.1	489.34	0.1	495.00	485.50	6	10,661	0.06%
2020/12/17	1.1	491.46	14.1	483.61	495.00	-13	10,605	-0.12%
2020/12/16	1.1	494.26	6	498.67	495.50	-5	10,384	-0.05%
2020/12/15	12.4	503.40	1.1	498.19	488.50	11.3	10,241	0.11%
2020/12/14	4.6	515.55	2	519.00	520.00	2.6	9,964	0.03%
2020/12/11	6.1	512.57	5	518.60	518.00	1	9,826	0.01%
2020/12/10	5	502.82	3.3	504.80	509.00	1.8	9,487	0.02%
2020/12/09	5.5	496.10	11.1	492.10	499.00	-5.5	9,114	-0.06%
2020/12/08	4.2	466.18	40	467.50	466.50	-35.8	8,669	-0.41%
2020/12/07	5	460.80	13	460.77	458.50	-8	8,607	-0.09%
2020/12/04	3	459.83	7	457.93	459.00	-4	8,562	-0.05%
2020/12/03	2	461.22	9	461.55	460.50	-7	8,610	-0.08%
2020/12/02	62	450.47	3	450.00	450.00	59	8,368	0.71%
2020/12/01	3	453.17	3	451.17	454.00	0	8,276	0.00%
2020/11/30	0.1	442.25	1.1	447.57	442.00	-1	8,157	-0.01%
2020/11/27	0	0.00	12	431.63	436.00	-12	7,936	-0.15%
2020/11/26	10	428.50	4	426.63	428.50	6	7,906	0.08%
2020/11/25	7	433.00	58	429.06	423.00	-51	7,934	-0.64%
2020/11/24	4.2	437.71	5	437.09	437.50	-0.8	7,624	-0.01%
2020/11/23	2	416.75	3	415.53	418.50	-1	7,265	-0.01%
2020/11/20	4	411.38	3	412.33	412.00	1	7,173	0.01%
2020/11/19	1	404.50	2	405.25	404.00	-1	7,018	-0.01%
2020/11/18	1	398.06	0	0.00	399.50	1	7,016	0.01%
2020/11/17	1	399.94	2	400.25	398.50	-1	7,138	-0.01%
2020/11/16	1	396.51	0	0.00	396.50	1	7,492	0.01%
2020/11/13	2	398.00	1	397.50	397.00	1	7,674	0.01%
2020/11/12	1	397.00	4	396.00	395.50	-3	7,652	-0.04%
2020/11/11	2	393.75	3	393.83	392.50	-1	7,575	-0.01%
2020/11/10	0	388.50	6	387.83	388.00	-6	7,471	-0.08%
2020/11/09	1	387.99	4	387.50	388.00	-3	7,478	-0.04%
2020/11/06	2	385.00	0	0.00	381.50	2	7,575	0.03%
2020/11/05	0.1	381.00	7	384.07	386.50	-6.9	7,539	-0.09%
2020/11/04	4	379.75	4	382.88	381.50	0	7,496	0.00%
2020/11/03	6	373.18	12	371.63	377.50	-6	7,553	-0.08%
2020/10/30	1	350.00	1	355.00	355.50	0	7,515	0.00%
2020/10/29	1	351.50	6	348.67	351.00	-5	7,518	-0.07%
2020/10/27	8	357.69	0	0.00	359.00	8	7,710	0.10%
2020/10/26	5	359.50	7	361.14	363.00	-2	7,719	-0.03%
2020/10/23	1	354.00	0	0.00	354.00	1	7,812	0.01%
2020/10/22	3	354.83	3	356.50	354.50	0	8,411	0.00%
2020/10/21	3	358.83	1	358.00	356.50	2	8,727	0.02%
2020/10/20	0	0.00	1	358.50	360.00	-1	8,885	-0.01%
2020/10/16	3	357.33	4	360.88	359.50	-1	9,188	-0.01%
2020/10/15	1	354.00	0	0.00	354.00	1	9,252	0.01%
2020/10/14	1	356.00	0	0.00	354.00	1	9,294	0.01%
2020/10/12	1	354.50	0	0.00	353.00	1	9,402	0.01%
2020/10/08	0	0.00	4	362.25	363.00	-4	9,359	-0.04%
2020/10/07	0	0.00	4	355.50	356.00	-4	9,362	-0.04%
2020/10/06	1	356.50	1	356.50	355.50	0	9,463	0.00%
2020/10/05	1	352.50	2	354.00	354.50	-1	9,610	-0.01%
2020/09/30	2	351.25	3	350.67	351.50	-1	9,742	-0.01%
2020/09/29	0	0.00	4	351.38	348.00	-4	9,854	-0.04%
2020/09/28	0	0.00	2	327.75	331.50	-2	10,005	-0.02%
2020/09/25	5	325.70	1	322.50	324.00	4	10,214	0.04%
2020/09/24	1	332.00	5	334.00	331.00	-4	10,258	-0.04%
2020/09/23	1	342.00	0	0.00	341.50	1	10,305	0.01%
2020/09/22	5	343.90	7	344.07	344.00	-2	10,435	-0.02%
2020/09/21	8	349.38	3	350.83	348.00	5	10,815	0.05%
2020/09/17	6	362.50	3	360.17	357.50	3	11,223	0.03%
2020/09/16	1	356.00	0	0.00	353.00	1	11,480	0.01%
2020/09/15	1	358.50	0	0.00	355.50	1	11,677	0.01%
2020/09/14	0	0.00	8	354.94	358.50	-8	11,925	-0.07%
2020/09/11	2	345.75	1	345.00	349.50	1	12,114	0.01%
2020/09/10	4	349.88	4	351.25	345.00	0	12,332	0.00%
2020/09/09	3	344.83	3.1	350.06	350.50	-0.1	12,512	0.00%
2020/09/08	5	347.80	5	348.80	350.00	0	12,543	0.00%
2020/09/07	2	338.75	0	0.00	335.50	2	12,587	0.02%
2020/09/04	2.1	340.48	0	0.00	340.00	2.1	12,801	0.02%
2020/09/03	3	340.83	9	340.67	344.00	-6	12,939	-0.05%
2020/09/02	3	335.00	2	338.50	335.00	1	13,002	0.01%
2020/09/01	0	0.00	9	331.39	337.00	-9	13,192	-0.07%
2020/08/31	1	331.50	2	344.25	333.00	-1	13,528	-0.01%
2020/08/28	3	337.00	6	340.17	340.50	-3	13,726	-0.02%
2020/08/27	6	335.50	2	334.50	336.50	4	13,928	0.03%
2020/08/26	5	336.80	16	332.22	337.00	-11	14,096	-0.08%
2020/08/25	7	331.79	8	335.06	333.00	-1	14,292	-0.01%
2020/08/24	5	334.80	3	337.50	333.50	2	14,375	0.01%
2020/08/21	6	337.17	9	337.72	344.00	-3	14,441	-0.02%
2020/08/20	12	330.00	6	327.83	330.00	6	14,470	0.04%
2020/08/19	13	361.88	45	357.14	354.50	-32	14,228	-0.22%
2020/08/18	4	374.25	5	375.90	373.00	-1	14,298	-0.01%
2020/08/17	2	378.00	2	380.50	379.00	0	14,440	0.00%
2020/08/14	2	375.00	2.3	375.67	375.00	-0.3	14,667	0.00%
2020/08/13	3	378.83	2	376.00	376.50	1	15,105	0.01%
2020/08/12	1	386.50	2	384.50	380.50	-1	15,219	-0.01%
2020/08/11	5	386.60	3	386.67	385.50	2	15,357	0.01%
2020/08/10	8	384.44	2	385.00	384.50	6	15,642	0.04%
2020/08/07	11	396.09	9	396.67	390.00	2	15,917	0.01%
2020/08/06	4	392.88	6	395.17	391.50	-2	15,909	-0.01%
2020/08/05	4	396.39	9	397.67	397.50	-5	15,991	-0.03%
2020/08/04	6	392.25	1	390.50	391.00	5	16,000	0.03%
2020/08/03	3	393.33	4.1	395.87	390.00	-1.1	16,227	-0.01%
2020/07/31	1	389.00	4	387.75	389.00	-3	16,468	-0.02%
2020/07/30	4	381.63	1	381.50	381.50	3	16,727	0.02%
2020/07/29	8.3	379.77	3	383.17	382.50	5.3	17,464	0.03%
2020/07/28	16	402.34	13	402.88	384.00	3	17,642	0.02%
2020/07/27	4	398.38	18	401.73	406.00	-14	17,457	-0.08%
2020/07/24	3	389.17	5	391.40	389.50	-2	17,439	-0.01%
2020/07/23	4	389.25	1	388.05	389.50	3	17,949	0.02%
2020/07/22	2	396.50	9	395.44	396.00	-7	18,359	-0.04%
2020/07/21	5	389.00	6	388.33	388.00	-1	18,441	-0.01%
2020/07/20	5	379.00	3	381.17	382.00	2	18,646	0.01%
2020/07/17	5	379.20	7	380.29	379.00	-2	18,968	-0.01%
2020/07/16	2	376.50	5	379.90	377.00	-3	19,192	-0.02%
2020/07/15	4	377.50	3	376.17	374.50	1	19,332	0.01%
2020/07/14	5	378.90	3.1	380.08	374.00	1.9	19,688	0.01%
2020/07/13	5	378.80	6	379.25	380.50	-1	19,916	-0.01%
2020/07/10	8	374.75	9.3	374.78	370.50	-1.3	20,835	-0.01%
2020/07/09	8	381.00	11	382.68	379.50	-3	20,941	-0.01%
2020/07/08	53	392.28	1	387.00	387.00	52	21,081	0.25%
2020/07/07	11	388.91	14	390.90	392.50	-3	21,183	-0.01%
2020/07/06	3	372.00	3	375.50	378.50	0	21,407	0.00%
2020/07/03	6	379.08	5	377.40	377.00	1	21,730	0.00%
2020/07/02	6.1	379.10	1	379.00	377.00	5.1	21,947	0.02%
2020/07/01	12	381.08	3	383.33	379.50	9	22,053	0.04%
2020/06/30	11	379.92	9	378.22	381.00	2	22,017	0.01%
2020/06/29	5	398.40	3.1	396.87	391.00	1.9	21,701	0.01%
2020/06/24	6	408.75	3	412.67	407.50	3	21,595	0.01%
2020/06/23	1	406.00	12	405.71	406.00	-11	21,573	-0.05%
2020/06/22	1	398.00	18	397.78	396.50	-17	21,487	-0.08%
2020/06/19	20	407.80	7	409.93	404.50	13	21,565	0.06%
2020/06/18	7	402.57	2	404.75	405.00	5	21,525	0.02%
2020/06/17	5	399.60	19.3	398.89	399.00	-14.3	21,523	-0.07%
2020/06/16	22	392.70	10	392.40	396.00	12	21,656	0.06%
2020/06/15	2	381.50	2	381.00	382.00	0	21,862	0.00%
2020/06/12	3	373.50	10	375.05	381.00	-7	22,147	-0.03%
2020/06/11	10	383.65	8	386.75	383.50	2	22,548	0.01%
2020/06/10	3	396.00	1	394.50	394.50	2	22,704	0.01%
2020/06/09	4	393.63	8	393.13	392.50	-4	22,883	-0.02%
2020/06/08	13	391.85	13.1	392.66	393.00	-0.1	23,169	0.00%
2020/06/05	13	396.96	24	396.69	387.50	-11	23,158	-0.05%
2020/06/04	7	399.86	5	400.70	400.50	2	23,039	0.01%
2020/06/03	14	387.50	4	391.50	392.00	10	22,971	0.04%
2020/06/02	3	387.81	2.1	385.02	383.00	1	22,862	0.00%
2020/06/01	12	379.50	16	382.84	385.50	-4	22,847	-0.02%
2020/05/29	1	366.50	5	370.00	370.50	-4	22,950	-0.02%
2020/05/28	5	377.40	18.1	375.49	370.00	-13.1	23,024	-0.06%
2020/05/27	16	375.13	23.1	374.62	376.00	-7.1	23,258	-0.03%
2020/05/26	7	376.00	3	378.67	371.00	4	23,586	0.02%
2020/05/25	7	365.79	6	366.58	376.00	1	23,905	0.00%
2020/05/22	7	374.64	13	373.00	371.50	-6	23,914	-0.03%
2020/05/21	7	386.57	3	385.17	382.00	4	23,916	0.02%
2020/05/20	22	385.95	31.1	384.38	384.50	-9.1	23,896	-0.04%
2020/05/19	5	375.80	4	375.25	373.00	1	23,524	0.00%
2020/05/18	15	381.57	3	379.00	369.00	12	23,519	0.05%
2020/05/15	8	389.19	7	395.36	386.00	1	23,501	0.00%
2020/05/14	20	391.38	11	391.82	385.50	9	23,283	0.04%
2020/05/13	9	400.89	9	403.22	402.50	0	23,119	0.00%
2020/05/12	16	409.03	13	412.38	406.00	3	22,927	0.01%
2020/05/11	13	412.12	8	410.75	413.50	5	22,828	0.02%
2020/05/08	21	407.07	15	403.80	403.50	6	22,859	0.03%
2020/05/07	7.1	415.83	3	415.67	410.00	4.1	22,707	0.02%
2020/05/06	16	416.81	8	414.88	416.00	8	22,443	0.04%
2020/05/05	55	413.14	51	413.07	407.00	4	22,198	0.02%
2020/05/04	16	385.00	20	386.53	391.50	-4	21,593	-0.02%
2020/04/30	27	390.98	6	388.17	391.00	21	21,506	0.10%
2020/04/29	6	382.75	18	385.19	380.00	-12	21,313	-0.06%
2020/04/28	17	387.18	59	385.25	383.50	-42	21,175	-0.20%
2020/04/27	104	359.44	81	363.67	379.50	23	20,727	0.11%	大買/
2020/04/24	5	345.90	7.1	343.17	345.00	-2.1	20,206	-0.01%
2020/04/23	10	345.15	10	347.85	344.00	0	19,998	0.00%
2020/04/22	18	333.17	7	329.50	344.00	11	19,743	0.06%
2020/04/21	13	330.92	10	336.25	326.00	3	19,557	0.02%
2020/04/20	8	340.38	9	341.22	343.00	-1	19,488	-0.01%
2020/04/17	25.1	344.79	41	346.05	339.50	-15.9	19,382	-0.08%
2020/04/16	25	340.50	9	339.56	341.50	16	19,076	0.08%
2020/04/15	37	346.11	38	352.68	343.50	-1	18,908	-0.01%
2020/04/14	6	338.50	6	337.17	338.00	0	18,422	0.00%
2020/04/13	8	335.19	8	335.69	332.50	0	18,450	0.00%
2020/04/10	40	339.38	5	339.30	343.00	35	18,307	0.19%
2020/04/09	12	342.92	42	339.75	335.00	-30	18,420	-0.16%
2020/04/08	14	318.32	13	308.27	329.00	1	17,944	0.01%
2020/04/07	17	298.44	18	298.11	299.50	-1	17,628	-0.01%
2020/04/06	59	282.73	20	282.23	288.00	39	17,532	0.22%
2020/04/01	2	272.00	0	0.00	272.50	2	17,404	0.01%
2020/03/31	3	280.17	2	285.75	274.50	1	17,453	0.01%
2020/03/30	3	273.67	4	274.88	278.00	-1	17,502	-0.01%
2020/03/27	13	288.27	13	297.35	280.50	0	17,595	0.00%
2020/03/26	27	283.80	4	285.50	291.50	23	17,504	0.13%
2020/03/25	14	290.36	10	289.10	292.00	4	17,609	0.02%
2020/03/24	3.1	275.48	25	267.84	274.00	-21.9	17,409	-0.13%
2020/03/23	5	240.30	5	243.60	252.00	0	17,266	0.00%
2020/03/20	25	245.92	5	249.30	252.00	20	17,066	0.12%
2020/03/19	10.1	238.29	8	243.06	229.50	2.1	16,768	0.01%
2020/03/18	15	264.03	10	266.85	254.50	5	16,462	0.03%
2020/03/17	8.1	286.28	5	284.10	265.00	3.1	16,208	0.02%
2020/03/16	1.1	321.84	24	320.85	290.50	-22.9	15,777	-0.15%
2020/03/13	27.4	313.26	6	313.58	320.00	21.4	15,477	0.14%
2020/03/12	9.1	354.59	19	368.24	345.50	-9.9	15,311	-0.06%
2020/03/11	2.1	387.44	4.3	385.47	383.50	-2.3	14,998	-0.02%
2020/03/10	3.1	379.25	15	376.77	394.50	-11.9	14,881	-0.08%
2020/03/09	2	393.00	3	397.14	386.00	-1	14,982	-0.01%
2020/03/06	2	404.75	1	404.50	406.50	1	15,083	0.01%
2020/03/05	6	408.01	5	407.70	410.50	1	15,072	0.01%
2020/03/04	19	405.11	14	404.89	400.50	5	14,924	0.03%
2020/03/03	3	431.11	0	0.00	417.00	3	14,662	0.02%
2020/03/02	19	414.43	5	408.00	418.50	14	14,572	0.10%
2020/02/27	10	423.30	12	420.21	410.00	-2	14,332	-0.01%
2020/02/26	19	464.41	13	457.50	441.00	6	13,904	0.04%
2020/02/25	5	487.20	17	483.07	485.00	-12	13,410	-0.09%
2020/02/24	13.2	482.08	4	476.75	484.50	9.2	13,110	0.07%
2020/02/21	3	469.67	4.1	469.07	472.00	-1.1	12,946	-0.01%
2020/02/20	9.1	462.32	8	459.63	457.50	1.1	12,798	0.01%
2020/02/19	9	450.92	15	451.53	460.00	-6	12,707	-0.05%
2020/02/18	14	459.96	18	459.22	450.00	-4	12,599	-0.03%
2020/02/17	4	454.50	10	455.30	453.00	-6	12,764	-0.05%
2020/02/14	15	451.77	18.2	451.27	457.00	-3.2	12,670	-0.03%
2020/02/13	5.3	446.82	8	445.50	439.00	-2.7	12,738	-0.02%
2020/02/12	5.1	444.27	5.3	446.78	448.00	-0.2	12,673	0.00%
2020/02/11	1	435.02	5	432.90	437.00	-4	12,601	-0.03%
2020/02/10	8.5	417.97	5	418.60	418.50	3.5	12,441	0.03%
2020/02/07	6	417.42	4	417.63	416.50	2	12,358	0.02%
2020/02/06	7	421.57	1	423.50	417.00	6	12,329	0.05%
2020/02/05	12	422.00	13.1	420.30	413.00	-1.1	12,417	-0.01%
2020/02/04	3	405.83	5.5	406.73	418.50	-2.5	12,328	-0.02%
2020/02/03	9	378.89	12	378.71	392.00	-3	12,189	-0.02%
2020/01/31	10	385.25	8.1	385.39	386.50	2	12,084	0.02%
2020/01/30	9.1	378.97	6	382.67	374.00	3.1	11,931	0.03%
2020/01/20	2	416.25	4	416.75	415.50	-2	11,795	-0.02%
2020/01/17	4	420.00	3	416.50	413.00	1	11,912	0.01%
2020/01/16	0	0.00	2	419.75	417.00	-2	11,948	-0.02%
2020/01/15	6.1	419.05	5	419.50	413.00	1.1	11,920	0.01%
2020/01/14	7.1	409.58	9.1	408.31	419.00	-2	11,961	-0.02%
2020/01/13	9.1	389.56	9	387.56	390.00	0.1	11,852	0.00%
2020/01/10	5.1	395.39	5	396.50	392.50	0.1	11,859	0.00%
2020/01/09	6	396.75	13	395.38	392.00	-7	11,944	-0.06%
2020/01/08	26	390.12	17	390.82	387.00	9	11,937	0.08%
2020/01/07	18	423.53	5	424.20	414.00	13	11,645	0.11%
2020/01/06	9	464.44	15	464.07	460.00	-6	11,658	-0.05%
2020/01/03	9	458.89	26	457.65	468.00	-17	11,967	-0.14%
2020/01/02	3	435.33	5	437.70	436.00	-2	11,787	-0.02%
2019/12/31	15	437.53	4	437.00	437.00	11	11,843	0.09%
2019/12/30	18	426.64	6	425.33	436.00	12	11,735	0.10%
2019/12/27	9	407.11	1	405.00	411.00	8	11,692	0.07%
2019/12/26	4	405.00	1	408.50	402.00	3	12,023	0.02%
2019/12/25	8.5	400.53	7	398.51	403.50	1.5	12,124	0.01%
2019/12/24	9	393.78	4.5	395.78	395.00	4.5	12,256	0.04%
2019/12/23	2	384.25	4.5	386.83	383.00	-2.5	12,052	-0.02%
2019/12/20	4	394.13	2	394.25	389.50	2	11,942	0.02%
2019/12/19	3	382.33	10	380.40	383.00	-7	11,581	-0.06%
2019/12/18	2	380.00	3	377.50	376.50	-1	11,516	-0.01%
2019/12/17	1	378.00	1	376.00	377.00	0	11,409	0.00%
2019/12/16	3	379.33	1	378.00	379.00	2	11,374	0.02%
2019/12/13	12	386.00	15	379.07	376.50	-3	11,419	-0.03%
2019/12/12	9	378.78	15	378.57	381.50	-6	11,277	-0.05%
2019/12/11	13	378.04	10	375.30	378.50	3	11,125	0.03%
2019/12/10	10	369.85	1	369.50	368.00	9	10,969	0.08%
2019/12/09	0	0.00	14	377.78	372.50	-14	10,944	-0.13%
2019/12/06	6	367.58	4	366.63	369.00	2	10,805	0.02%
2019/12/05	2	364.25	3	364.83	362.00	-1	10,769	-0.01%
2019/12/04	14	366.18	8	368.13	361.00	6	10,820	0.06%
2019/12/03	5	358.50	10	352.20	363.00	-5	10,523	-0.05%
2019/12/02	4	334.75	7	333.21	338.00	-3	10,264	-0.03%
2019/11/29	3	334.00	2	331.50	330.00	1	10,445	0.01%
2019/11/28	2	336.25	0	0.00	335.00	2	10,723	0.02%
2019/11/27	3	332.17	2	335.25	336.50	1	10,677	0.01%
2019/11/26	12	330.54	5	329.60	326.50	7	10,604	0.07%
2019/11/25	1	322.00	2	321.50	322.50	-1	10,538	-0.01%
2019/11/22	1	317.00	2	319.25	317.00	-1	10,642	-0.01%
2019/11/21	10	315.30	8	316.13	318.50	2	10,783	0.02%
2019/11/20	3	321.17	5	320.50	320.00	-2	10,782	-0.02%
2019/11/19	2	320.50	2	323.25	323.50	0	10,827	0.00%
2019/11/18	1	318.50	1	318.97	317.50	0	10,776	0.00%
2019/11/15	8	324.13	9	323.50	321.00	-1	10,764	-0.01%
2019/11/14	19	328.84	21	329.02	326.50	-2	10,669	-0.02%
2019/11/13	0	0.00	2	310.50	310.50	-2	10,231	-0.02%
2019/11/11	9	287.44	2	288.24	282.50	7	10,261	0.07%
2019/11/08	1	308.49	1	308.50	307.00	0	10,018	0.00%
2019/11/07	0	0.00	2	306.25	306.00	-2	10,047	-0.02%
2019/11/06	1	308.00	3	311.17	307.00	-2	9,990	-0.02%
2019/11/05	9	313.06	5.1	312.30	312.00	3.9	9,972	0.04%
2019/11/04	2	316.00	4.4	313.95	312.50	-2.4	9,989	-0.02%
2019/11/01	2	308.50	7	311.93	316.00	-5	10,092	-0.05%
2019/10/31	1	322.00	1	318.50	314.00	0	9,931	0.00%
2019/10/30	0	0.00	1	321.00	320.50	-1	9,866	-0.01%
2019/10/29	1	319.00	3	320.00	318.00	-2	9,798	-0.02%
2019/10/28	2	318.50	3	318.33	316.50	-1	9,828	-0.01%
2019/10/25	3	317.33	4	317.13	316.00	-1	9,810	-0.01%
2019/10/24	3.4	317.88	3	318.83	317.00	0.4	9,735	0.00%
2019/10/23	3	312.50	3	310.17	312.50	0	9,601	0.00%
2019/10/22	1	313.00	2	312.50	311.50	-1	9,502	-0.01%
2019/10/21	1	319.50	7	317.93	313.50	-6	9,444	-0.06%
2019/10/18	4	311.63	3	311.33	312.50	1	9,240	0.01%
2019/10/17	5	304.60	0	0.00	310.50	5	9,121	0.05%
2019/10/16	10	301.15	9	303.44	302.00	1	9,068	0.01%
2019/10/15	8.5	311.47	2	310.50	306.00	6.5	8,890	0.07%
2019/10/14	9.3	313.80	12	311.08	314.50	-2.7	8,738	-0.03%
2019/10/09	9	298.94	11	297.27	301.50	-2	8,561	-0.02%
2019/10/08	13	286.42	21	290.07	298.50	-8	8,237	-0.10%
2019/10/07	1	271.50	7	270.57	276.00	-6	7,784	-0.08%
2019/10/04	3.1	264.06	2	263.50	261.00	1.1	7,557	0.01%
2019/10/03	4	265.75	0	0.00	265.50	4	7,488	0.05%
2019/10/02	3	267.00	14	269.75	269.00	-11	7,398	-0.15%
2019/10/01	3	262.83	21	262.88	268.00	-18	7,267	-0.25%
2019/09/27	4	243.38	12.4	244.19	246.50	-8.4	6,985	-0.12%
2019/09/26	0	0.00	9	239.11	238.50	-9	6,770	-0.13%
2019/09/25	3	228.50	0	0.00	229.50	3	6,527	0.05%
2019/09/23	1	232.50	1	233.00	233.00	0	6,636	0.00%
2019/09/20	2	233.50	1	232.00	233.50	1	6,677	0.01%
2019/09/19	4	232.00	2	232.50	232.00	2	6,633	0.03%
2019/09/18	1	233.00	0	0.00	232.50	1	6,690	0.01%
2019/09/17	6.2	236.35	3	236.67	233.50	3.2	6,698	0.05%
2019/09/16	2	230.00	1	229.00	231.50	1	6,647	0.02%
2019/09/12	1	232.50	0	0.00	231.00	1	6,833	0.01%
2019/09/11	2	229.75	0	0.00	230.00	2	6,911	0.03%
2019/09/10	5	229.80	9	229.72	228.50	-4	6,957	-0.06%
2019/09/09	0	0.00	1	232.50	233.00	-1	7,005	-0.01%
2019/09/06	9	238.94	4	239.50	237.00	5	6,985	0.07%
2019/09/05	4	237.63	4	239.25	238.00	0	6,921	0.00%
2019/09/04	3	234.67	2	234.00	234.50	1	6,792	0.01%
2019/09/03	2	235.75	4	234.50	235.50	-2	6,765	-0.03%
2019/09/02	19	233.55	16	234.28	236.00	3	6,703	0.04%
2019/08/30	3	223.17	45	223.42	227.00	-42	6,498	-0.65%
2019/08/29	1	204.00	4	206.25	206.50	-3	6,338	-0.05%
2019/08/28	12	204.96	4	204.25	204.50	8	6,369	0.13%
2019/08/27	20	206.35	5	206.90	203.00	15	6,348	0.24%
2019/08/26	26	210.83	2	211.50	209.00	24	6,334	0.38%
2019/08/23	6	258.42	10	258.80	258.00	-4	6,231	-0.06%
2019/08/22	19	254.45	5	255.50	253.00	14	6,180	0.23%
2019/08/21	16	260.37	6	260.25	257.50	10	6,140	0.16%
2019/08/20	2	266.50	3	265.50	265.50	-1	6,076	-0.02%
2019/08/19	4	263.88	3	264.67	264.50	1	6,067	0.02%
2019/08/16	4	264.00	2	263.50	263.50	2	6,169	0.03%
2019/08/15	2	264.75	2	262.00	264.50	0	6,197	0.00%
2019/08/14	4	270.75	3	272.33	268.50	1	6,242	0.02%
2019/08/13	1	266.50	1	265.50	266.50	0	6,223	0.00%
2019/08/12	0	0.00	8	266.75	268.50	-8	6,311	-0.13%
2019/08/08	0	0.00	2	256.50	257.00	-2	6,341	-0.03%
2019/08/07	7	254.00	1	250.50	250.50	6	6,380	0.09%
2019/08/06	4	254.00	2	258.50	258.50	2	6,530	0.03%
2019/08/05	8	262.75	9	265.17	260.00	-1	6,653	-0.02%
2019/08/02	3	260.17	6	258.92	257.50	-3	6,659	-0.05%
2019/08/01	5	266.10	0	0.00	266.00	5	6,678	0.07%
2019/07/31	3	262.36	4	262.75	266.00	-1	6,735	-0.01%
2019/07/30	0	0.00	7	264.79	264.50	-7	6,751	-0.10%
2019/07/29	2	258.75	2.1	257.56	258.50	-0.1	6,693	0.00%
2019/07/26	1	259.00	0	0.00	259.50	1	6,791	0.01%
2019/07/25	9	256.22	1	258.00	258.00	8	6,811	0.12%
2019/07/24	6	256.00	0	0.00	255.50	6	6,857	0.09%
2019/07/23	2	255.75	3	255.67	255.00	-1	7,072	-0.01%
2019/07/22	1	254.00	0	0.00	253.00	1	7,114	0.01%
2019/07/19	5	258.00	1	257.50	257.50	4	7,278	0.05%
2019/07/18	3	260.83	2	262.50	259.00	1	7,308	0.01%
2019/07/17	2	268.00	1	267.50	267.00	1	7,339	0.01%
2019/07/16	1	269.00	0	0.00	269.50	1	7,398	0.01%
2019/07/12	0	0.00	1	271.50	273.50	-1	7,635	-0.01%
2019/07/11	0	0.00	2	272.25	271.50	-2	7,939	-0.03%
2019/07/10	1	267.50	0	0.00	269.00	1	7,981	0.01%
2019/07/09	3	266.17	1	265.00	264.00	2	7,998	0.03%
2019/07/08	0	0.00	1	275.50	275.00	-1	7,963	-0.01%
2019/07/05	2	279.00	3	279.00	278.00	-1	8,066	-0.01%
2019/07/04	2	278.00	1	274.50	277.00	1	8,069	0.01%
2019/07/03	2	273.00	2.7	271.37	270.00	-0.7	8,107	-0.01%
2019/07/02	1	271.00	2	271.25	271.50	-1	8,194	-0.01%
2019/07/01	2	270.50	4	272.00	272.50	-2	8,287	-0.02%
2019/06/27	1.1	268.50	0	0.00	267.50	1.1	8,232	0.01%
2019/06/26	0	0.00	1	263.50	266.00	-1	8,216	-0.01%
2019/06/25	1	264.00	5	268.00	263.50	-4	8,208	-0.05%
2019/06/24	2	268.00	2	268.50	271.00	0	8,203	0.00%
2019/06/21	5	269.90	2	266.50	267.50	3	8,223	0.04%
2019/06/20	5	271.80	9	271.39	270.00	-4	8,264	-0.05%
2019/06/19	2	262.50	3	263.50	264.00	-1	8,166	-0.01%
2019/06/18	3	259.17	5	258.40	258.00	-2	8,118	-0.02%
2019/06/17	2	254.00	11	254.36	261.00	-9	8,121	-0.11%
2019/06/14	5	249.70	1	252.00	251.00	4	8,100	0.05%
2019/06/13	3	247.67	1	246.00	247.00	2	8,139	0.02%
2019/06/12	9	249.06	3	248.83	249.00	6	8,412	0.07%
2019/06/11	7.1	250.94	5	250.40	251.50	2.1	8,450	0.02%
2019/06/10	0.1	251.50	21	248.10	251.00	-20.9	8,413	-0.25%
2019/06/06	3	248.67	3	249.67	245.00	0	8,470	0.00%
2019/06/05	9	262.33	18	263.06	256.00	-9	8,406	-0.11%
2019/06/04	3	264.67	3	263.67	263.50	0	8,298	0.00%
2019/06/03	2	260.75	2	260.75	262.00	0	8,309	0.00%
2019/05/31	5	253.80	18	257.58	261.00	-13	8,295	-0.16%
2019/05/30	6	252.92	5	256.50	251.00	1	8,268	0.01%
2019/05/29	16	251.63	4	253.51	255.00	12	8,300	0.14%
2019/05/28	5	246.00	2.8	245.91	245.50	2.3	8,516	0.03%
2019/05/27	4	242.25	10	245.00	245.00	-6	8,683	-0.07%
2019/05/24	4	245.75	0	0.00	242.00	4	8,740	0.05%
2019/05/23	6	244.83	8	243.63	244.50	-2	8,862	-0.02%
2019/05/22	1	253.50	9	257.44	253.50	-8	8,826	-0.09%
2019/05/21	5	253.50	12	254.88	258.00	-7	8,950	-0.08%
2019/05/20	3	253.17	3	252.17	251.50	0	8,962	0.00%
2019/05/17	11	251.32	1	252.00	249.50	10	9,055	0.11%
2019/05/16	12	251.21	3	247.83	249.00	9	9,151	0.10%
2019/05/15	1	259.00	2	260.50	259.00	-1	9,247	-0.01%
2019/05/14	5	256.30	10	253.80	258.00	-5	9,619	-0.05%
2019/05/13	28	267.96	17	273.38	259.50	11	9,767	0.11%
2019/05/10	16	282.78	11	286.00	280.50	5	9,627	0.05%
2019/05/09	10	289.80	5	286.00	286.00	5	9,500	0.05%
2019/05/08	6	288.83	10	288.00	294.50	-4	9,514	-0.04%
2019/05/07	6	293.50	12	295.54	293.00	-6	9,594	-0.06%
2019/05/06	6	294.50	2	292.50	293.50	4	9,807	0.04%
2019/05/03	8	301.13	62	298.67	300.00	-54	9,747	-0.55%
2019/05/02	10	303.25	1	303.00	303.50	9	9,674	0.09%
2019/04/30	2	302.75	7	303.43	304.50	-5	9,690	-0.05%
2019/04/29	7	305.71	12	309.83	300.50	-5	9,725	-0.05%
2019/04/26	12	318.75	4	318.88	319.00	8	9,583	0.08%
2019/04/25	4	308.50	6	311.92	321.50	-2	9,624	-0.02%
2019/04/24	4	320.38	0	0.00	319.50	4	9,552	0.04%
2019/04/23	10	321.55	3	320.67	321.50	7	9,640	0.07%
2019/04/22	3	331.17	5	329.40	327.50	-2	9,626	-0.02%
2019/04/19	5	333.10	8	329.31	333.50	-3	9,748	-0.03%
2019/04/18	13	336.81	11	343.91	331.00	2	9,862	0.02%
2019/04/17	11	342.27	8	342.06	345.00	3	9,990	0.03%
2019/04/16	4	332.50	3.1	332.84	332.50	0.9	9,759	0.01%
2019/04/15	2	329.75	2	329.00	330.50	0	9,814	0.00%
2019/04/12	0	0.00	2	326.00	326.00	-2	10,131	-0.02%
2019/04/11	2	334.75	1	335.00	329.00	1	10,283	0.01%
2019/04/10	2	328.00	1	330.00	329.00	1	10,265	0.01%
2019/04/09	3	329.67	2	331.00	330.00	1	10,321	0.01%
2019/04/08	7	331.29	3	328.00	324.50	4	10,433	0.04%
2019/04/03	6	329.00	7	332.36	330.00	-1	10,555	-0.01%
2019/04/02	8	322.00	6	320.00	320.00	2	10,591	0.02%
2019/04/01	7	323.36	2	321.50	321.00	5	10,685	0.05%
2019/03/29	1	325.50	2.5	326.10	323.00	-1.5	10,728	-0.01%
2019/03/28	2	322.50	0	0.00	322.00	2	10,981	0.02%
2019/03/27	3.1	323.39	5	323.90	324.00	-1.9	11,222	-0.02%
2019/03/26	6	323.00	8	321.75	323.00	-2	11,369	-0.02%
2019/03/25	3	318.83	1	322.00	318.00	2	11,539	0.02%
2019/03/22	10	334.10	5	334.50	331.00	5	11,684	0.04%
2019/03/21	15	333.97	7	334.07	334.50	8	11,979	0.07%
2019/03/20	14	334.89	3	334.00	334.50	11	12,400	0.09%
2019/03/19	7	335.64	4	339.50	333.50	3	12,527	0.02%
2019/03/18	8.3	344.00	8	348.50	341.00	0.3	12,700	0.00%
2019/03/15	10	349.70	14.1	350.27	345.50	-4.1	12,962	-0.03%
2019/03/14	3	337.67	4	339.38	339.00	-1	12,989	-0.01%
2019/03/13	5	333.90	3	332.50	338.00	2	13,305	0.02%
2019/03/12	9	340.00	4	339.50	332.00	5	13,549	0.04%
2019/03/11	4	333.00	5	338.40	339.50	-1	13,804	-0.01%
2019/03/08	54	330.44	2	337.00	336.50	52	14,058	0.37%
2019/03/07	7	334.21	8	338.19	336.00	-1	14,258	-0.01%
2019/03/06	1	342.00	0	0.00	339.50	1	14,670	0.01%
2019/03/05	4.1	342.13	1	341.00	340.00	3.1	15,102	0.02%
2019/03/04	1	344.00	1	344.00	349.50	0	15,341	0.00%
2019/02/27	11	353.00	6	347.25	346.00	5	15,421	0.03%
2019/02/26	8.2	376.92	8	380.63	372.00	0.2	15,363	0.00%
2019/02/25	4	378.88	4	376.25	375.00	0	15,588	0.00%
2019/02/22	12	379.38	7	379.14	375.50	5	15,898	0.03%
2019/02/21	3	373.83	4	378.75	381.00	-1	15,977	-0.01%
2019/02/20	5	380.10	8	378.69	373.00	-3	16,022	-0.02%
2019/02/19	0	0.00	3	370.00	368.00	-3	16,155	-0.02%
2019/02/18	4	371.63	0	0.00	371.50	4	16,227	0.02%
2019/02/15	1	369.00	4	368.13	360.00	-3	16,313	-0.02%
2019/02/14	6	378.58	8	380.13	375.50	-2	16,411	-0.01%
2019/02/13	4	370.25	3	375.00	382.50	1	16,498	0.01%
2019/02/12	3	346.83	8.1	346.34	352.00	-5.1	16,465	-0.03%
2019/02/11	2	325.00	4.1	326.52	328.00	-2.1	16,537	-0.01%
2019/01/30	7	323.29	2	323.50	321.50	5	17,013	0.03%
2019/01/29	3.1	319.71	2	321.00	321.00	1.1	17,472	0.01%
2019/01/28	7	333.07	8	333.56	328.00	-1	17,718	-0.01%
2019/01/25	15	323.57	12.1	328.12	328.50	3	18,290	0.02%
2019/01/24	6	317.83	12	317.00	315.00	-6	18,538	-0.03%
2019/01/23	5.1	312.44	5	314.90	316.50	0.1	19,031	0.00%
2019/01/22	6	317.58	0	0.00	316.50	6	19,435	0.03%
2019/01/21	7	324.36	6.4	322.73	320.00	0.7	19,803	0.00%
2019/01/18	1	315.00	2	317.50	318.50	-1	20,210	0.00%
2019/01/17	2	323.00	15	321.67	313.50	-13	20,494	-0.06%
2019/01/16	7	317.21	9	316.61	317.50	-2	20,815	-0.01%
2019/01/15	7	310.07	7	310.29	314.00	0	21,044	0.00%
2019/01/14	6	306.58	1.1	307.02	307.00	5	21,175	0.02%
2019/01/11	8	307.94	10	311.55	306.00	-2	21,492	-0.01%
2019/01/10	4	307.75	8	305.38	304.50	-4	21,530	-0.02%
2019/01/09	18.1	307.41	21	308.07	303.50	-3	21,682	-0.01%
2019/01/08	4	294.88	0	0.00	294.00	4	21,582	0.02%
2019/01/07	6	297.50	28	298.38	296.50	-22	21,821	-0.10%
2019/01/04	31.1	291.82	11	290.55	289.50	20.1	22,086	0.09%
2019/01/03	23.1	308.69	10	306.75	303.00	13.1	22,148	0.06%
2019/01/02	6	320.08	3	317.83	314.00	3	22,326	0.01%
2018/12/28	2.1	321.94	6	322.00	319.00	-4	22,743	-0.02%
2018/12/27	15	323.43	13	325.12	321.00	2	23,057	0.01%
2018/12/26	7.1	323.75	5	325.00	314.00	2.1	23,010	0.01%
2018/12/25	9	321.33	18	326.17	328.50	-9	22,973	-0.04%
2018/12/24	3	325.00	4	327.00	331.00	-1	23,045	0.00%
2018/12/22	17	324.26	4	324.25	322.50	13	23,071	0.06%
2018/12/21	16	314.19	20.2	317.89	328.00	-4.2	23,401	-0.02%
2018/12/20	12	312.83	14	315.21	314.00	-2	23,379	-0.01%
2018/12/19	12	323.79	9	325.83	320.00	3	23,332	0.01%
2018/12/18	18	316.39	30.1	316.29	320.00	-12.1	23,364	-0.05%
2018/12/17	18	318.31	8.6	320.90	321.50	9.4	23,451	0.04%
2018/12/14	9	302.89	10.1	306.28	320.00	-1.1	23,654	0.00%
2018/12/13	12.4	318.59	4	325.00	314.50	8.4	23,631	0.04%
2018/12/12	1	342.49	7	340.50	338.50	-6	23,390	-0.03%
2018/12/11	15.1	331.35	10	327.42	332.00	5	23,313	0.02%
2018/12/10	15.2	333.97	11	333.05	323.50	4.2	23,451	0.02%
2018/12/07	20	351.88	18	351.97	356.50	2	23,309	0.01%
2018/12/06	19.1	362.04	15	361.53	349.50	4.1	23,214	0.02%
2018/12/05	6	388.50	4	388.88	388.00	2	23,066	0.01%
2018/12/04	5	412.28	5	407.10	401.50	0	23,116	0.00%
2018/12/03	6	396.50	10.1	400.89	407.00	-4.1	23,138	-0.02%
2018/11/30	19.5	364.85	16	364.85	370.00	3.5	23,150	0.02%
2018/11/29	13	370.38	13	369.12	359.50	0	23,039	0.00%
2018/11/28	17	355.65	18.1	353.55	357.50	-1.1	22,901	0.00%
2018/11/27	7	331.43	8.2	336.13	340.00	-1.2	22,647	-0.01%
2018/11/26	9	323.00	8	323.88	327.00	1	22,440	0.00%
2018/11/23	14	332.02	15	323.60	319.00	-1	22,378	0.00%
2018/11/22	7.1	342.87	6	338.98	332.00	1	22,313	0.00%
2018/11/21	11	325.27	16.2	327.48	340.00	-5.2	22,117	-0.02%
2018/11/20	16	318.59	18.1	318.67	321.00	-2.1	21,995	-0.01%
2018/11/19	7	314.14	5.1	315.92	317.50	2	21,950	0.01%
2018/11/16	7	317.00	7	313.07	310.00	0	21,979	0.00%
2018/11/15	8	307.88	8	309.25	312.00	0	21,801	0.00%
2018/11/14	13.1	311.97	11	309.45	306.00	2.1	21,837	0.01%
2018/11/13	12	297.69	11	300.95	311.00	1	21,884	0.00%
2018/11/12	2.1	307.83	5	309.70	310.00	-2.9	21,928	-0.01%
2018/11/09	7	325.29	8.1	324.91	329.00	-1.1	21,966	0.00%
2018/11/08	14.1	338.38	13	335.19	324.00	1.1	21,832	0.00%
2018/11/07	19	313.11	17.1	311.88	331.00	2	21,787	0.01%
2018/11/06	6.2	324.19	10	320.45	308.00	-3.8	21,693	-0.02%
2018/11/05	15.1	339.51	13	339.19	340.00	2.1	21,585	0.01%
2018/11/02	10	361.10	13	366.77	345.50	-3	21,659	-0.01%
2018/11/01	13	337.43	23.1	339.08	347.00	-10	21,253	-0.05%
2018/10/31	14	315.21	15.1	314.70	315.50	-1	20,947	0.00%
2018/10/30	39	304.69	38	306.99	298.00	1	20,601	0.00%
2018/10/29	8.1	320.07	9	321.61	320.00	-1	20,523	0.00%
2018/10/26	24	320.81	22.1	321.78	324.00	1.9	20,366	0.01%
2018/10/25	20.3	319.23	11	323.09	315.50	9.3	20,022	0.05%
2018/10/24	10	359.61	3	365.00	349.00	7	19,958	0.04%
2018/10/23	8.1	382.65	10	377.25	366.00	-1.9	19,663	-0.01%
2018/10/22	5	380.15	9	386.56	390.00	-4	19,377	-0.02%
2018/10/19	16.1	396.57	4	397.25	394.00	12.1	19,227	0.06%
2018/10/18	8	423.31	6	420.34	421.50	2	18,942	0.01%
2018/10/17	7	437.00	8	429.25	418.00	-1	18,861	-0.01%
2018/10/16	11.4	421.67	15.1	418.11	419.00	-3.7	18,685	-0.02%
2018/10/15	9	412.77	10	413.45	410.00	-1	18,626	-0.01%
2018/10/12	7	412.36	10	405.54	415.00	-3	18,516	-0.02%
2018/10/11	14.1	393.34	4	391.84	388.00	10.1	18,424	0.05%
2018/10/09	5	413.00	12	411.29	423.50	-7	18,235	-0.04%
2018/10/08	24	394.96	23	389.26	404.00	1	17,981	0.01%
2018/10/05	13	425.00	9	430.67	403.00	4	17,564	0.02%
2018/10/04	1.8	446.23	0	0.00	446.00	1.8	17,277	0.01%
2018/10/03	5.1	459.07	6	452.58	451.00	-0.9	17,402	-0.01%
2018/10/02	4	474.50	5	459.20	458.00	-1	17,240	-0.01%
2018/10/01	6	462.33	6	461.06	470.00	0	17,144	0.00%
2018/09/28	11	461.40	7	465.71	459.00	4	17,136	0.02%
2018/09/27	1	483.00	2	466.00	466.00	-1	16,819	-0.01%
2018/09/26	6	502.67	5	491.80	490.00	1	16,641	0.01%
2018/09/25	9	519.44	8	514.38	506.00	1	16,651	0.01%
2018/09/21	6	506.42	5	503.60	514.00	1	16,571	0.01%
2018/09/20	14	481.86	19	477.91	490.00	-5	16,382	-0.03%
2018/09/19	5	493.60	7.2	486.65	479.00	-2.2	15,986	-0.01%
2018/09/18	10	515.47	9	510.67	501.00	1	15,768	0.01%
2018/09/17	12	530.08	8	531.00	533.00	4	15,646	0.03%
2018/09/14	11	520.37	17	530.65	534.00	-6	15,608	-0.04%
2018/09/13	6	533.04	8	533.74	508.00	-2	15,358	-0.01%
2018/09/12	4	530.25	5	527.80	528.00	-1	15,240	-0.01%
2018/09/11	15	544.47	20	546.90	546.00	-5	15,244	-0.03%
2018/09/10	14	530.57	10	538.30	532.00	4	15,046	0.03%
2018/09/07	21.1	567.00	28	567.75	545.00	-7	14,799	-0.05%
2018/09/06	15	612.90	21.2	607.25	595.00	-6.1	14,466	-0.04%
2018/09/05	5	621.80	2	620.50	611.00	3	14,238	0.02%
2018/09/04	8	616.38	45	600.02	630.00	-37	14,222	-0.26%
2018/09/03	12	655.08	3	655.00	629.00	9	13,956	0.06%
2018/08/31	9	696.89	7	698.29	698.00	2	13,827	0.01%
2018/08/30	12	703.75	13	697.62	696.00	-1	13,859	-0.01%
2018/08/29	7	691.14	9	702.22	705.00	-2	13,851	-0.01%
2018/08/28	9	690.44	9	687.56	675.00	0	13,739	0.00%
2018/08/27	4	683.00	7	683.14	695.00	-3	13,582	-0.02%
2018/08/24	5	641.00	6	642.83	643.00	-1	13,402	-0.01%
2018/08/23	8	630.38	5	631.80	628.00	3	13,317	0.02%
2018/08/22	7	662.57	5	655.20	650.00	2	13,214	0.02%
2018/08/21	9	663.80	9	662.56	673.00	0	13,070	0.00%
2018/08/20	7	636.96	9	653.56	662.00	-2	12,901	-0.02%
2018/08/17	11	672.09	7.1	656.62	630.00	3.9	12,641	0.03%
2018/08/16	14	642.14	14.1	648.35	663.00	-0.1	12,302	0.00%
2018/08/15	13	620.00	10	621.90	610.00	3	12,018	0.02%
2018/08/14	16	609.31	22	622.50	637.00	-6	11,792	-0.05%
2018/08/13	17.1	617.86	17	604.65	597.00	0.1	11,467	0.00%
2018/08/10	18	683.89	15	676.27	651.00	3	11,084	0.03%
2018/08/09	9	728.56	6	725.83	720.00	3	10,698	0.03%
2018/08/08	9	777.33	4	794.00	742.00	5	10,347	0.05%
2018/08/07	7	733.86	14	756.14	788.00	-7	10,030	-0.07%
2018/08/06	10	737.30	1	747.61	724.00	9	10,095	0.09%
2018/08/03	11	723.82	10	723.00	730.00	1	10,156	0.01%
2018/08/02	13	737.69	13	726.54	716.00	0	9,950	0.00%
2018/08/01	3	785.00	3	778.67	795.00	0	9,883	0.00%
2018/07/31	15	795.80	14	775.93	781.00	1	9,829	0.01%
2018/07/30	7	900.71	2	882.50	840.00	5	9,636	0.05%
2018/07/27	3	917.00	3	925.67	933.00	0	9,581	0.00%
2018/07/26	0	918.00	1	925.00	915.00	-1	9,643	-0.01%
2018/07/25	1	905.00	1	913.00	925.00	0	9,619	0.00%
2018/07/24	5	858.80	4	880.50	893.00	1	9,720	0.01%
2018/07/23	7.5	822.80	3	828.67	843.00	4.5	9,844	0.05%
2018/07/20	7	845.98	9	853.11	812.00	-2	9,892	-0.02%
2018/07/19	2	886.02	2	872.50	892.00	0	9,848	0.00%
2018/07/18	3	915.33	2	900.00	860.00	1	9,781	0.01%
2018/07/17	9	925.89	4	910.00	904.00	5	9,682	0.05%
2018/07/16	4	1001.25	5	967.00	962.00	-1	9,580	-0.01%
2018/07/12	9	983.00	3	1005.00	1005.00	6	9,608	0.06%
2018/07/11	1	992.00	0	0.00	965.00	1	9,508	0.01%
2018/07/10	1	1021.02	0	0.00	1045.00	1	9,173	0.01%
2018/07/09	2	1042.50	1.5	1031.62	1020.00	0.5	9,168	0.01%
2018/07/06	1.3	1099.23	4	1116.41	1175.00	-2.7	9,120	-0.03%
2018/07/05	1	1090.30	0	0.00	1115.00	1	9,021	0.01%
2018/07/04	1.1	1175.74	1	1155.00	1180.00	0.1	8,974	0.00%
2018/07/03	0	0.00	0	1165.00	1165.00	0	8,943	0.00%
2018/07/02	2	1225.00	2	1165.00	1230.00	0	8,742	0.00%
2018/06/29	0	0.00	0	1120.00	1125.00	0	8,658	0.00%
2018/06/27	2	1045.00	2	1070.00	1020.00	0	8,554	0.00%
2018/06/26	1	999.00	2	969.50	1035.00	-1	8,482	-0.01%
2018/06/25	2	959.50	1	972.00	949.00	1	8,446	0.01%
2018/06/22	2.1	952.95	5	982.60	942.00	-2.9	8,464	-0.03%
2018/06/21	3	1030.00	3	1010.00	987.00	0	8,456	0.00%
2018/06/20	3	973.67	1	975.00	1010.00	2	8,485	0.02%
2018/06/19	1	1059.51	0.1	1035.00	1035.00	0.9	8,404	0.01%
2018/06/15	1	1135.00	1	1075.00	1135.00	0	8,410	0.00%
2018/06/14	1	1100.00	0	0.00	1080.00	1	8,400	0.01%
2018/06/13	1	1085.88	1	1075.06	1130.00	0	8,377	0.00%
2018/06/12	1	1120.02	0.1	1140.00	1135.00	0.9	8,374	0.01%
2018/06/11	1	1235.00	0	0.00	1210.00	1	8,254	0.01%
2018/06/08	3	1213.33	2	1220.00	1180.00	1	8,214	0.01%
2018/06/07	0	1220.00	0	1220.00	1230.00	0	8,254	0.00%
2018/06/06	1	1100.00	1	1075.00	1125.00	0	8,199	0.00%
2018/06/05	1	1030.00	1	1000.00	1025.00	0	8,160	0.00%
2018/06/04	0	0.00	4	1050.00	1070.00	-4	8,132	-0.05%
2018/06/01	5	964.20	0	0.00	982.00	5	8,189	0.06%
2018/05/31	6	1022.83	1	1040.00	951.00	5	8,259	0.06%
2018/05/30	1	1040.00	0	0.00	1035.00	1	8,238	0.01%
2018/05/29	3	1090.00	1	1060.00	1090.00	2	8,203	0.02%
2018/05/28	0	1065.00	2	1055.00	1065.00	-2	8,265	-0.02%
2018/05/25	0	0.00	1	979.00	969.00	-1	8,376	-0.01%
2018/05/24	1	883.00	1	920.00	913.00	0	8,482	0.00%
2018/05/23	3	956.33	0	0.00	883.00	3	8,545	0.04%
2018/05/18	2	875.00	2	878.00	886.00	0	8,598	0.00%
2018/05/17	0.1	844.00	0	0.00	844.00	0.1	8,572	0.00%
2018/05/16	1.1	956.82	0	0.00	926.00	1.1	8,565	0.01%
2018/05/15	2	983.50	1	995.00	1000.00	1	8,607	0.01%
2018/05/14	0	0.00	2.1	913.00	913.00	-2.1	8,578	-0.02%
2018/05/11	14	862.21	3	840.00	830.00	11	8,639	0.13%
2018/05/10	2	830.00	16	798.00	845.00	-14	8,382	-0.17%
2018/05/09	2	726.00	2	769.00	769.00	0	8,193	0.00%
2018/05/08	3	732.00	3	725.33	718.00	0	8,066	0.00%
2018/05/07	0	0.00	0.1	741.00	741.00	-0.1	7,911	0.00%
2018/05/04	2	674.00	1.2	678.88	674.00	0.8	7,867	0.01%
2018/05/03	5	647.80	6	651.33	653.00	-1	7,785	-0.01%
2018/05/02	5	643.00	6	655.50	655.00	-1	7,734	-0.01%
2018/04/30	6	621.33	6	628.17	627.00	0	7,707	0.00%
2018/04/26	13	603.85	13	600.69	593.00	0	7,738	0.00%
2018/04/25	10	621.60	7	596.14	584.00	3	7,584	0.04%
2018/04/24	16	651.81	15	655.53	639.00	1	7,374	0.01%
2018/04/23	9	650.67	10	657.90	684.00	-1	7,193	-0.01%
2018/04/20	5.1	642.20	4	652.50	622.00	1.1	7,192	0.02%
2018/04/18	0	0.00	1	664.00	664.00	-1	6,969	-0.01%
2018/04/17	9	626.67	2.1	612.64	604.00	6.9	6,938	0.10%
2018/04/16	0	0.00	2.4	593.06	616.00	-2.4	6,791	-0.03%
2018/04/12	2	552.50	2	544.57	552.00	0	6,707	0.00%
2018/04/11	3	558.67	1	560.00	544.00	2	6,723	0.03%
2018/04/10	3	536.00	1	546.00	545.00	2	6,796	0.03%
2018/04/09	1	511.00	2	525.50	532.00	-1	6,716	-0.01%
2018/04/03	7.1	502.13	3	502.83	511.00	4.1	6,666	0.06%
2018/04/02	2	518.50	0	0.00	503.00	2	6,673	0.03%
2018/03/31	1	540.00	9.4	522.33	522.00	-8.4	6,625	-0.13%
2018/03/30	2	537.50	2	538.00	522.00	0	6,663	0.00%
2018/03/29	1	507.00	1	512.00	520.00	0	6,608	0.00%
2018/03/28	0	0.00	1	490.00	495.00	-1	6,563	-0.02%
2018/03/26	3	479.00	2	473.50	475.00	1	6,466	0.02%
2018/03/23	2	493.50	1	490.00	484.00	1	6,424	0.02%
2018/03/22	5	503.80	3	509.00	507.00	2	6,438	0.03%
2018/03/21	5	479.80	2	487.00	488.00	3	6,366	0.05%
2018/03/20	4	453.25	4	451.38	467.00	0	6,256	0.00%
2018/03/19	4	435.50	5	433.40	441.00	-1	6,150	-0.02%
2018/03/16	2	418.25	2	417.75	425.00	0	6,091	0.00%
2018/03/15	3	410.33	3	412.33	417.50	0	6,030	0.00%
2018/03/14	5	415.50	4	410.50	405.50	1	6,045	0.02%
2018/03/13	3	414.50	3	416.17	419.00	0	6,009	0.00%
2018/03/12	2	416.50	2	412.50	410.00	0	5,998	0.00%
2018/03/09	8	404.19	9	405.67	405.50	-1	5,986	-0.02%
2018/03/08	8	401.00	2.6	399.08	400.50	5.4	5,903	0.09%
2018/03/07	3	382.83	2	396.25	393.50	1	5,856	0.02%
2018/03/06	1	383.00	2	384.75	383.50	-1	5,819	-0.02%
2018/03/05	4	378.38	3	377.33	377.00	1	6,084	0.02%
2018/03/02	3	357.83	2	363.25	365.50	1	6,006	0.02%
2018/03/01	2	336.50	2	344.50	346.00	0	5,882	0.00%
2018/02/27	0	0.00	1	328.50	330.50	-1	5,833	-0.02%
2018/02/26	1	329.00	1	325.00	325.00	0	5,824	0.00%
2018/02/23	0	0.00	5.3	339.26	325.00	-5.3	5,726	-0.09%
2018/02/22	5	325.70	1	324.50	327.00	4	5,606	0.07%
2018/02/21	2	323.50	2	325.50	326.00	0	5,491	0.00%
2018/02/12	3	337.46	1	312.00	312.00	2	5,437	0.04%
2018/02/09	2	324.25	2	327.50	331.50	0	5,426	0.00%
2018/02/08	1	363.00	1	348.01	348.00	0	5,406	0.00%
2018/02/07	2	367.50	2	374.50	357.50	0	5,364	0.00%
2018/02/06	10	370.35	10	368.20	354.00	0	5,307	0.00%
2018/02/05	5	385.80	3	385.00	385.00	2	5,207	0.04%
2018/02/02	2	402.50	2	405.50	400.00	0	5,176	0.00%
2018/02/01	1	389.50	1	386.00	386.00	0	5,070	0.00%
2018/01/31	1	366.00	1	371.00	387.00	0	5,049	0.00%
2018/01/30	1	375.00	1	373.00	373.00	0	5,001	0.00%
2018/01/29	5	380.30	5	375.90	382.50	0	4,960	0.00%
2018/01/26	3	385.33	3	384.17	373.00	0	4,892	0.00%
2018/01/25	1	400.50	0	0.00	395.50	1	4,805	0.02%
2018/01/24	1	398.00	2	398.00	397.00	-1	4,794	-0.02%
2018/01/23	3	407.33	2	403.00	395.00	1	4,728	0.02%
2018/01/22	5	402.90	5	407.10	415.00	0	4,613	0.00%
2018/01/19	1	372.00	2	373.00	389.00	-1	4,490	-0.02%
2018/01/18	2	363.75	2	364.00	362.00	0	4,482	0.00%
2018/01/17	3	351.33	3	354.50	355.00	0	4,397	0.00%
2018/01/16	12	348.21	12	349.58	360.50	0	4,332	0.00%
2018/01/15	4	360.00	4	355.25	354.00	0	4,165	0.00%
2018/01/12	1	391.00	1	375.00	375.00	0	4,073	0.00%
2018/01/11	3	392.17	2	393.25	386.50	1	4,022	0.02%
2018/01/10	2	386.00	3.1	384.20	379.50	-1.1	3,929	-0.03%
2018/01/08	0	0.00	1	400.00	400.00	-1	3,857	-0.03%
2018/01/05	3	394.50	2	396.00	404.00	1	3,856	0.03%
2018/01/04	2	399.50	2	407.50	398.50	0	3,820	0.00%
2018/01/03	0	0.00	0.1	389.00	389.00	-0.1	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－2024/04/15

國巨

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

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

...詳全文

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

...詳全文

國巨

券商分點績效/獲利分析

富邦-彰化券商分點個股進出
富邦-彰化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-彰化 券商分點個股進出 富邦-彰化 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-彰化券商分點個股進出
富邦-彰化券商分點全部個股操作績效/獲利分析