國巨 (2327)-元大-北府券商分點個股進出

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
634
漲跌
▼2
漲幅
-0.31%
成交量
1,723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－元大-北府券商分點個股進出

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

元大-北府券商分點個股進出
元大-北府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
2024/05/14	3.2	634.02	2.9	634.92	634.00	0.3	2,817	0.01%
2024/05/13	2.3	636.83	1.1	638.85	636.00	1.2	2,813	0.04%
2024/05/10	2.5	647.35	1.1	635.41	635.00	1.4	2,809	0.05%
2024/05/09	2	657.39	1.1	648.27	648.00	1	2,781	0.04%
2024/05/08	2.1	663.40	1.1	661.95	662.00	1	2,748	0.04%
2024/05/07	1.3	661.84	3.3	654.69	658.00	-2	2,729	-0.07%
2024/05/06	1.1	660.66	11.3	655.17	659.00	-10.2	2,689	-0.38%
2024/05/03	1.3	640.06	4.9	656.10	655.00	-3.6	2,641	-0.14%
2024/05/02	1.2	623.34	1.2	627.26	625.00	0	2,467	0.00%
2024/04/30	1.3	629.31	1.1	635.24	625.00	0.2	2,463	0.01%
2024/04/29	1.2	620.03	3.3	626.42	631.00	-2.1	2,447	-0.09%
2024/04/26	11.2	616.18	1.1	615.01	615.00	10.1	2,409	0.42%
2024/04/25	1.2	619.57	1.2	616.82	615.00	0	2,414	0.00%
2024/04/24	1.2	613.54	3.4	618.54	624.00	-2.2	2,408	-0.09%
2024/04/23	3.1	605.97	3.1	609.57	607.00	0	2,442	0.00%
2024/04/22	1.2	594.62	2.4	603.77	599.00	-1.1	2,430	-0.05%
2024/04/19	4.4	589.12	1.1	588.90	588.00	3.3	2,393	0.14%
2024/04/18	1.1	589.47	1.1	591.89	593.00	0	2,348	0.00%
2024/04/17	2.1	591.46	2.1	592.46	593.00	0	2,342	0.00%
2024/04/16	2.4	587.01	1.4	586.77	585.00	1.1	2,348	0.05%
2024/04/15	2.1	608.04	2.3	603.65	602.00	-0.2	2,322	-0.01%
2024/04/12	2.1	613.69	2.1	619.91	618.00	0	2,286	0.00%
2024/04/11	3.1	612.78	1.1	609.51	609.00	2	2,256	0.09%
2024/04/10	1.1	616.24	2.1	625.29	621.00	-1	2,230	-0.05%
2024/04/09	1.1	619.91	1.1	615.48	615.00	-0.1	2,228	0.00%
2024/04/08	1.2	627.68	1.1	618.34	617.00	0	2,225	0.00%
2024/04/03	2.3	615.42	1.1	620.59	614.00	1.2	2,189	0.05%
2024/04/02	3.3	616.61	2.1	617.00	616.00	1.3	2,171	0.06%
2024/04/01	3.2	604.13	4.5	615.69	622.00	-1.3	2,135	-0.06%
2024/03/29	7.2	594.56	1.4	594.04	591.00	5.9	2,016	0.29%
2024/03/28	2	587.02	2.2	591.66	594.00	-0.2	2,012	-0.01%
2024/03/27	2.1	578.44	1.1	580.55	581.00	0.9	2,001	0.05%
2024/03/26	1.1	584.76	1.1	574.48	577.00	0	2,007	0.00%
2024/03/25	4.1	590.22	3	587.62	582.00	1	1,987	0.05%
2024/03/22	0	581.32	0	581.31	588.00	0	1,970	0.00%
2024/03/21	1	584.90	2	578.97	585.00	-1	1,958	-0.05%
2024/03/20	0.1	579.21	0.4	581.52	579.00	-0.3	1,938	-0.01%
2024/03/19	3	580.98	1.2	579.81	578.00	1.8	2,018	0.09%
2024/03/18	0.1	584.41	0	583.63	586.00	0.1	2,040	0.01%
2024/03/15	1.1	580.87	2.1	579.45	583.00	-1.1	2,079	-0.05%
2024/03/14	0.2	583.11	1.1	589.50	584.00	-0.9	2,123	-0.04%
2024/03/13	0.1	582.84	0.1	582.22	583.00	0.1	2,121	0.00%
2024/03/12	1.4	569.49	1.4	571.47	578.00	0	2,092	0.00%
2024/03/11	3.2	564.74	2	565.51	566.00	1.2	2,078	0.06%
2024/03/08	0.1	565.81	2.7	564.07	565.00	-2.6	2,087	-0.12%
2024/03/06	1	555.00	1	555.00	556.00	0	2,040	0.00%
2024/03/05	1.1	549.97	2	550.50	549.00	-0.9	2,074	-0.04%
2024/03/04	4.3	558.34	10	556.01	556.00	-5.7	2,094	-0.27%
2024/03/01	11.3	564.45	3.8	568.73	563.00	7.5	2,148	0.35%
2024/02/29	3.2	552.39	1.1	552.19	558.00	2.1	2,085	0.10%
2024/02/27	0	541.00	0	0.00	539.00	0	2,137	0.00%
2024/02/26	0.1	545.93	0	548.00	547.00	0.1	2,124	0.00%
2024/02/23	0	547.05	1.1	547.90	541.00	-1	2,119	-0.05%
2024/02/22	1.1	556.63	0.1	554.02	552.00	1.1	2,101	0.05%
2024/02/21	0.3	556.00	0	0.00	556.00	0.3	2,096	0.01%
2024/02/19	0.2	551.00	1.1	545.08	551.00	-0.9	2,097	-0.04%
2024/02/16	0	540.00	1	540.00	543.00	-1	2,094	-0.05%
2024/02/15	1	555.00	0	553.00	551.00	1	2,067	0.05%
2024/02/05	1.1	552.67	1	546.08	550.00	0.1	2,061	0.00%
2024/02/02	2	553.51	2	556.49	555.00	0	2,047	0.00%
2024/02/01	1	552.97	0	0.00	552.00	1	2,039	0.05%
2024/01/31	0	549.00	1	548.00	552.00	-1	2,025	-0.05%
2024/01/30	1.1	552.17	2	552.50	550.00	-0.9	2,035	-0.05%
2024/01/29	0.1	558.00	0	0.00	558.00	0.1	2,030	0.00%
2024/01/26	0.1	556.12	1	556.00	552.00	-0.9	2,033	-0.04%
2024/01/25	0	0.00	0.1	557.00	556.00	-0.1	2,054	0.00%
2024/01/24	1	555.00	0	0.00	553.00	1	2,098	0.05%
2024/01/23	0.2	559.00	0	561.00	560.00	0.2	2,114	0.01%
2024/01/22	0.4	558.27	0	0.00	556.00	0.4	2,117	0.02%
2024/01/19	1.6	556.96	0	0.00	564.00	1.6	2,127	0.07%
2024/01/18	0.1	562.00	1	564.00	557.00	-0.9	2,132	-0.04%
2024/01/17	2	581.18	3.1	573.57	559.00	-1.1	2,125	-0.05%
2024/01/16	0	568.00	0	0.00	564.00	0	2,054	0.00%
2024/01/12	1.1	558.17	0	0.00	560.00	1.1	2,035	0.05%
2024/01/11	1.1	554.19	1	553.00	554.00	0.1	2,046	0.00%
2024/01/10	1	553.06	0	559.56	555.00	1	2,064	0.05%
2024/01/09	0	570.41	0.2	568.76	565.00	-0.2	2,090	-0.01%
2024/01/08	2.1	573.75	1	571.00	572.00	1.1	2,080	0.05%
2024/01/05	0.2	576.84	1	577.00	572.00	-0.8	2,086	-0.04%
2024/01/04	1.1	579.92	0	0.00	577.00	1.1	2,125	0.05%
2024/01/03	3	578.00	3	578.00	578.00	0	2,127	0.00%
2024/01/02	4	593.74	3	599.97	587.00	1	2,110	0.05%
2023/12/29	2	596.50	1	594.02	597.00	1	2,097	0.05%
2023/12/28	1	601.95	1.6	595.41	597.00	-0.6	2,110	-0.03%
2023/12/27	1	602.00	1	601.98	601.00	0	2,114	0.00%
2023/12/26	1	595.11	1	599.00	600.00	0	2,124	0.00%
2023/12/25	1	592.00	0.1	593.12	594.00	0.9	2,137	0.04%
2023/12/22	0.3	594.02	0	594.94	596.00	0.3	2,130	0.01%
2023/12/21	1	605.00	1	607.01	607.00	0	2,113	0.00%
2023/12/20	0	614.94	0	614.18	614.00	0	2,114	0.00%
2023/12/19	0	614.63	1.1	621.62	616.00	-1	2,106	-0.05%
2023/12/18	1	616.00	0.2	621.00	620.00	0.8	2,095	0.04%
2023/12/15	1.2	629.03	1	632.97	633.00	0.2	2,091	0.01%
2023/12/14	0	627.00	6.9	623.90	634.00	-6.9	2,058	-0.34%
2023/12/13	1.1	609.38	0	0.00	605.00	1.1	1,990	0.05%
2023/12/12	0	616.86	25.2	622.39	619.00	-25.2	1,991	-1.26%
2023/12/11	1	616.87	1.4	613.14	614.00	-0.4	1,943	-0.02%
2023/12/08	1	600.96	1	598.02	601.00	0	1,894	0.00%
2023/12/07	0	0.00	2	597.00	595.00	-2	1,905	-0.10%
2023/12/06	0.1	593.25	1	593.00	595.00	-0.9	1,901	-0.05%
2023/12/05	1	599.98	0	599.33	600.00	1	1,877	0.05%
2023/12/04	1	599.94	2	598.49	599.00	-1	1,861	-0.05%
2023/12/01	0.2	594.91	0	598.00	597.00	0.2	1,862	0.01%
2023/11/30	1	597.95	1	596.00	601.00	0	1,869	0.00%
2023/11/29	1	596.98	0.4	594.63	599.00	0.6	1,847	0.03%
2023/11/28	3.3	581.30	3.3	584.95	594.00	0	1,921	0.00%
2023/11/27	1.1	574.70	1.1	572.70	571.00	-0.1	1,861	0.00%
2023/11/24	3.2	566.04	4.2	571.38	575.00	-1	1,859	-0.05%
2023/11/21	1	550.00	2	550.00	550.00	-1	1,781	-0.06%
2023/11/17	0	0.00	1	542.00	547.00	-1	1,777	-0.06%
2023/11/15	0	0.00	2	551.00	548.00	-2	1,768	-0.11%
2023/11/14	3.2	550.44	0	0.00	546.00	3.2	1,764	0.18%
2023/11/13	0	0.00	1.1	555.00	557.00	-1.1	1,781	-0.06%
2023/11/09	2.1	542.57	3	546.33	545.00	-0.9	1,778	-0.05%
2023/11/08	1	554.00	0	0.00	549.00	1	1,796	0.06%
2023/11/07	0	0.00	6.1	556.05	557.00	-6.1	1,799	-0.34%
2023/11/03	0	0.00	0	546.00	549.00	0	1,785	0.00%
2023/11/02	0	0.00	2.1	548.00	547.00	-2.1	1,778	-0.12%
2023/11/01	1	530.18	2	538.04	538.00	-1	1,760	-0.06%
2023/10/31	2.2	530.00	0	529.00	526.00	2.2	1,721	0.13%
2023/10/30	0	537.48	0.1	539.93	539.00	-0.1	1,730	-0.01%
2023/10/27	0	524.00	2	527.51	534.00	-2	1,733	-0.11%
2023/10/26	2	512.50	2	510.00	510.00	0	1,725	0.00%
2023/10/25	1	527.00	1	522.00	521.00	0	1,743	0.00%
2023/10/24	0	530.80	1	534.00	525.00	-1	1,751	-0.06%
2023/10/23	2	533.00	1	533.03	530.00	1	1,790	0.05%
2023/10/20	1.1	532.82	10	530.00	530.00	-8.9	1,796	-0.50%
2023/10/19	1	546.97	0	545.00	549.00	1	1,820	0.06%
2023/10/18	0	0.00	0.1	553.00	550.00	-0.1	1,839	-0.01%
2023/10/17	3	548.67	4.1	552.99	547.00	-1.1	1,808	-0.06%
2023/10/16	2	538.00	2	540.00	536.00	0	1,782	0.00%
2023/10/13	2	542.00	1.1	542.89	542.00	0.9	1,824	0.05%
2023/10/12	0	527.00	6.3	536.96	543.00	-6.2	1,840	-0.34%
2023/10/11	1	527.98	0	527.50	527.00	1	1,801	0.06%
2023/10/06	10	525.01	1	526.00	525.00	9	1,822	0.49%
2023/10/05	1.1	525.18	1	525.99	530.00	0.1	1,819	0.00%
2023/10/04	0	513.00	0.3	513.29	521.00	-0.3	1,828	-0.02%
2023/10/03	2	526.50	16.1	519.95	520.00	-14.1	1,822	-0.77%
2023/10/02	1	532.83	2.2	533.17	533.00	-1.2	1,829	-0.06%
2023/09/28	1	526.97	0.1	525.60	525.00	1	1,831	0.05%
2023/09/27	1	521.00	1	520.01	523.00	0	1,852	0.00%
2023/09/26	1	521.02	1	522.98	521.00	0	1,874	0.00%
2023/09/25	2.1	524.76	1	524.98	521.00	1.1	1,881	0.06%
2023/09/22	1	516.00	2	519.03	521.00	-1	1,870	-0.06%
2023/09/21	1	517.96	0.1	517.00	518.00	1	1,882	0.05%
2023/09/20	1.1	522.71	2.1	519.78	520.00	-1	1,877	-0.06%
2023/09/19	2	522.49	2.1	523.82	520.00	-0.1	1,880	0.00%
2023/09/18	2.1	516.82	0.2	523.01	525.00	1.9	1,903	0.10%
2023/09/15	0.1	512.00	4.3	518.50	522.00	-4.2	1,898	-0.22%
2023/09/14	2.1	507.01	1.1	506.19	512.00	0.9	1,870	0.05%
2023/09/13	2.1	510.05	1.1	510.80	506.00	1	1,881	0.05%
2023/09/12	1	503.09	3.7	509.62	514.00	-2.7	1,892	-0.14%
2023/09/11	1	501.20	1.2	507.25	500.00	-0.2	1,896	-0.01%
2023/09/08	1	502.00	1	503.00	502.00	0	1,918	0.00%
2023/09/07	1	502.08	0	0.00	502.00	1	1,945	0.05%
2023/09/06	2	505.48	1.2	506.24	505.00	0.8	1,973	0.04%
2023/09/05	2	502.00	10.1	504.20	508.00	-8.1	1,979	-0.41%
2023/09/04	2	501.46	1.6	501.95	497.50	0.5	1,991	0.02%
2023/09/01	2.1	495.08	5.9	507.15	499.50	-3.8	1,977	-0.19%
2023/08/31	2.1	484.95	1	485.46	485.00	1	1,904	0.05%
2023/08/30	2.1	481.73	3.1	482.96	482.50	-1	1,928	-0.05%
2023/08/29	1.1	476.93	2	477.50	479.00	-1	1,976	-0.05%
2023/08/28	2.1	472.95	4.1	476.52	478.00	-2	2,013	-0.10%
2023/08/25	0	0.00	0.1	469.00	470.00	-0.1	2,122	0.00%
2023/08/22	0	0.00	1	465.50	466.00	-1	2,359	-0.04%
2023/08/21	0	0.00	1	458.50	456.50	-1	2,419	-0.04%
2023/08/17	1	457.94	2.1	460.02	457.00	-1.1	2,495	-0.04%
2023/08/16	0.3	448.93	0	0.00	448.50	0.3	2,520	0.01%
2023/08/15	1.1	453.64	0	0.00	453.00	1.1	2,548	0.04%
2023/08/14	0.2	462.83	0.1	458.68	457.00	0.1	2,577	0.00%
2023/08/11	0.2	468.13	0	0.00	470.00	0.2	2,588	0.01%
2023/08/09	1	469.00	0	0.00	465.50	1	2,594	0.04%
2023/08/08	0	0.00	1	464.00	463.50	-1	2,598	-0.04%
2023/08/07	0.2	466.42	0	0.00	468.00	0.2	2,609	0.01%
2023/08/04	0.1	461.68	0	0.00	464.00	0.1	2,621	0.00%
2023/07/31	1	465.50	0.1	464.17	459.50	0.9	2,652	0.04%
2023/07/28	0	470.00	4.1	469.06	471.50	-4.1	2,642	-0.15%
2023/07/27	2.3	454.20	2	456.50	456.00	0.3	2,603	0.01%
2023/07/26	5.3	451.00	5.2	450.17	449.50	0.2	2,598	0.01%
2023/07/25	6.1	460.46	1	460.50	461.50	5.1	2,565	0.20%
2023/07/24	6.1	459.01	3.4	459.99	457.50	2.7	2,572	0.11%
2023/07/21	2.1	474.09	2	473.57	473.50	0.1	2,539	0.00%
2023/07/20	0	0.00	2.1	486.11	485.00	-2.1	2,540	-0.08%
2023/07/19	2.3	488.93	0.3	488.50	486.00	2	2,551	0.08%
2023/07/18	1.2	496.03	0	0.00	489.00	1.2	2,621	0.04%
2023/07/17	0	0.00	0.1	496.25	503.00	-0.1	2,606	0.00%
2023/07/14	0.4	494.31	0	0.00	495.50	0.4	2,601	0.01%
2023/07/13	0.1	495.36	0.2	497.00	491.00	-0.1	2,614	0.00%
2023/07/11	1	496.96	3	495.33	496.50	-2	2,667	-0.07%
2023/07/10	1	486.00	0.1	490.20	485.00	0.9	2,705	0.03%
2023/07/07	1.3	492.70	3	492.67	491.50	-1.8	2,763	-0.06%
2023/07/06	2	486.52	1	490.00	489.00	1	2,755	0.04%
2023/07/05	3	490.69	2.1	496.83	487.50	0.9	2,786	0.03%
2023/07/04	2.1	498.27	5.2	497.66	497.50	-3.1	2,763	-0.11%
2023/07/03	2	497.25	2	500.22	499.50	0	2,747	0.00%
2023/06/30	0	492.20	0	0.00	491.50	0	2,748	0.00%
2023/06/29	0	0.00	1.1	494.39	495.00	-1.1	2,752	-0.04%
2023/06/28	0	488.00	0	0.00	488.00	0	2,753	0.00%
2023/06/27	1	488.00	0	0.00	487.00	1	2,787	0.04%
2023/06/26	0	0.00	0	488.00	486.00	0	2,801	0.00%
2023/06/21	0	495.52	3.1	493.67	491.00	-3	2,822	-0.11%
2023/06/20	0.3	496.00	0	0.00	496.00	0.3	2,833	0.01%
2023/06/19	2.3	499.88	0	501.00	498.00	2.3	2,844	0.08%
2023/06/16	5	506.00	0.1	504.39	506.00	4.9	2,851	0.17%
2023/06/15	0	0.00	3.1	508.60	510.00	-3.1	2,843	-0.11%
2023/06/14	1.5	500.30	0	0.00	499.50	1.5	2,833	0.05%
2023/06/13	0	0.00	0	494.00	495.00	0	2,851	0.00%
2023/06/12	2.5	488.42	0	490.00	488.00	2.5	2,910	0.09%
2023/06/09	0	496.00	0	0.00	492.50	0	2,944	0.00%
2023/06/08	6.2	497.00	2	495.75	494.00	4.2	2,967	0.14%
2023/06/07	0	0.00	5	505.00	504.00	-5	3,005	-0.17%
2023/06/06	5.1	509.35	3.1	508.21	502.00	2.1	3,017	0.07%
2023/06/05	0.1	516.91	0.3	516.01	519.00	-0.3	2,987	-0.01%
2023/06/02	1	508.00	2.4	506.75	506.00	-1.4	2,963	-0.05%
2023/06/01	1	501.00	2.1	500.08	500.00	-1.1	2,944	-0.04%
2023/05/31	0	0.00	1	508.00	508.00	-1	2,953	-0.03%
2023/05/30	2.2	495.57	0	0.00	496.00	2.2	2,868	0.08%
2023/05/29	1	508.00	2	507.00	508.00	-1	2,835	-0.04%
2023/05/26	1.1	498.66	0.2	501.49	502.00	0.9	2,797	0.03%
2023/05/25	1	497.50	0	0.00	507.00	1	2,742	0.04%
2023/05/24	0	0.00	2	488.50	492.50	-2	2,711	-0.07%
2023/05/23	0	495.00	0	0.00	493.50	0	2,689	0.00%
2023/05/22	2	490.50	0	0.00	493.00	2	2,684	0.07%
2023/05/19	3	501.33	1.1	499.43	495.50	1.9	2,674	0.07%
2023/05/18	2.1	496.73	4	493.63	500.00	-1.9	2,777	-0.07%
2023/05/17	0.2	490.00	0	0.00	488.50	0.2	2,793	0.01%
2023/05/16	0	492.00	0	0.00	491.00	0	2,854	0.00%
2023/05/15	0	490.50	1	490.00	488.00	-1	2,865	-0.03%
2023/05/12	0	0.00	0	491.00	496.00	0	2,884	0.00%
2023/05/11	0	0.00	0	491.00	490.00	0	2,961	0.00%
2023/05/10	0.5	495.02	0	0.00	494.50	0.5	2,965	0.02%
2023/05/09	1.3	496.93	0	0.00	500.00	1.3	2,957	0.04%
2023/05/08	11.2	506.18	0	0.00	504.00	11.2	2,943	0.38%
2023/05/05	0.2	503.50	3	505.34	506.00	-2.8	2,957	-0.10%
2023/05/04	2.2	490.47	0	0.00	493.50	2.2	2,967	0.07%
2023/05/03	1	495.00	1	495.50	498.00	0	2,986	0.00%
2023/05/02	0.1	502.00	1	501.00	502.00	-0.9	3,036	-0.03%
2023/04/27	0	490.00	0	0.00	492.00	0	3,153	0.00%
2023/04/26	1.1	490.69	1	491.00	495.00	0.1	3,150	0.00%
2023/04/25	1.3	491.34	0.6	490.70	490.50	0.7	3,155	0.02%
2023/04/24	2	497.12	0	0.00	507.00	2	3,135	0.06%
2023/04/21	8.2	500.18	16	496.71	495.50	-7.9	3,149	-0.25%
2023/04/20	2.1	526.64	0.1	522.00	518.00	2	3,144	0.06%
2023/04/18	1	545.00	1.2	542.91	538.00	-0.2	3,290	-0.01%
2023/04/17	0	0.00	0	542.00	542.00	0	3,321	0.00%
2023/04/14	0	0.00	2.5	550.39	553.00	-2.5	3,301	-0.08%
2023/04/13	1	540.00	0	544.38	542.00	1	3,262	0.03%
2023/04/12	0	541.00	1.1	543.66	542.00	-1	3,214	-0.03%
2023/04/11	0	525.00	0	0.00	527.00	0	3,148	0.00%
2023/04/10	0	528.63	1.5	532.33	530.00	-1.4	3,136	-0.05%
2023/04/07	1.3	517.00	0	517.00	516.00	1.3	3,105	0.04%
2023/04/06	0.1	521.00	0.1	520.45	520.00	0	3,098	0.00%
2023/03/31	1	529.00	1	530.00	529.00	0	3,095	0.00%
2023/03/30	1.4	519.28	0	522.00	520.00	1.4	3,086	0.04%
2023/03/29	0.1	524.55	0	0.00	520.00	0.1	3,103	0.00%
2023/03/28	0	0.00	1	533.00	531.00	-1	3,146	-0.03%
2023/03/27	0	528.57	0.6	530.00	533.00	-0.6	3,138	-0.02%
2023/03/24	1.1	521.44	0	518.00	527.00	1.1	3,153	0.03%
2023/03/23	0	505.00	1	510.00	517.00	-1	3,147	-0.03%
2023/03/22	0.1	507.41	1	506.00	505.00	-0.9	3,139	-0.03%
2023/03/21	0	506.00	0	0.00	505.00	0	3,160	0.00%
2023/03/20	1.1	500.92	0	0.00	500.00	1.1	3,157	0.03%
2023/03/17	1.4	490.08	0	487.50	496.00	1.4	3,177	0.04%
2023/03/16	5.1	483.05	1.2	484.46	486.50	3.9	3,182	0.12%
2023/03/15	0	503.73	1.6	503.20	492.00	-1.6	3,179	-0.05%
2023/03/14	1.1	514.56	1.2	508.26	505.00	0	3,132	0.00%
2023/03/13	1.4	510.83	1.1	518.23	519.00	0.3	3,134	0.01%
2023/03/10	2.3	521.00	1.5	517.83	518.00	0.8	3,165	0.02%
2023/03/09	3.5	545.47	1	542.08	541.00	2.5	3,173	0.08%
2023/03/08	2.1	552.93	2	552.50	550.00	0.1	3,208	0.00%
2023/03/07	1	561.00	0	0.00	559.00	1	3,204	0.03%
2023/03/06	0.1	551.00	3	556.67	557.00	-2.9	3,199	-0.09%
2023/03/03	1.1	539.96	0.2	543.97	539.00	0.9	3,168	0.03%
2023/03/02	1	534.89	0.6	532.09	531.00	0.4	3,150	0.01%
2023/03/01	0.1	533.54	0	532.50	538.00	0.1	3,141	0.00%
2023/02/24	0.6	540.43	1	542.97	538.00	-0.4	3,104	-0.01%
2023/02/23	2	538.52	0	542.38	543.00	2	3,113	0.06%
2023/02/22	4	541.50	1	543.01	541.00	3	3,120	0.10%
2023/02/21	1	557.00	1	560.98	560.00	0	3,121	0.00%
2023/02/20	1	559.07	1	570.00	561.00	0	3,188	0.00%
2023/02/17	0	567.00	0	567.00	569.00	0	3,234	0.00%
2023/02/16	0	570.00	3.3	569.26	575.00	-3.3	3,252	-0.10%
2023/02/15	1	541.95	2	542.45	545.00	-1	3,223	-0.03%
2023/02/14	2	533.28	1.4	533.52	540.00	0.6	3,220	0.02%
2023/02/10	2.7	508.87	3.1	510.26	516.00	-0.4	3,293	-0.01%
2023/02/09	2	513.71	1	510.05	511.00	1	3,308	0.03%
2023/02/08	1	534.00	0	0.00	531.00	1	3,286	0.03%
2023/02/03	0	0.00	1	544.82	540.00	-1	3,427	-0.03%
2023/02/02	0.2	538.06	0	0.00	541.00	0.2	3,458	0.01%
2023/02/01	1	530.05	0.1	535.00	540.00	0.9	3,470	0.03%
2023/01/31	0	0.00	0	537.86	540.00	0	3,468	0.00%
2023/01/30	0.1	527.00	0	0.00	532.00	0.1	3,436	0.00%
2023/01/17	0	0.00	0	519.00	519.00	0	3,372	0.00%
2023/01/13	0.2	513.00	2.1	517.45	514.00	-1.8	3,380	-0.05%
2023/01/12	1	523.00	1	521.00	520.00	0	3,399	0.00%
2023/01/10	0	0.00	2.7	532.16	535.00	-2.7	3,429	-0.08%
2023/01/09	0	522.00	4.1	516.28	525.00	-4.1	3,404	-0.12%
2023/01/06	0	493.00	3.9	495.79	496.00	-3.8	3,316	-0.12%
2023/01/05	0	0.00	0.8	479.89	485.50	-0.8	3,296	-0.02%
2023/01/04	1	463.00	0	0.00	465.00	1	3,310	0.03%
2023/01/03	1.7	455.62	2.1	456.30	465.50	-0.5	3,399	-0.01%
2022/12/30	0	460.50	0.1	453.56	451.00	-0.1	3,420	0.00%
2022/12/29	1	452.98	1	453.01	455.50	0	3,424	0.00%
2022/12/28	2.2	461.08	1	462.50	458.00	1.2	3,456	0.04%
2022/12/27	0.1	464.60	0	468.88	464.50	0	3,470	0.00%
2022/12/26	1	461.96	1	461.02	462.50	0	3,473	0.00%
2022/12/23	2.1	459.02	2	457.78	460.00	0.1	3,489	0.00%
2022/12/22	3.1	462.80	3.1	464.98	466.50	0	3,506	0.00%
2022/12/21	0.4	459.34	0	456.46	454.50	0.3	3,514	0.01%
2022/12/20	3	471.82	3.4	461.87	455.50	-0.3	3,547	-0.01%
2022/12/19	1	475.00	0	0.00	472.00	1	3,539	0.03%
2022/12/15	0	493.00	0.2	492.91	495.00	-0.2	3,506	-0.01%
2022/12/14	2	476.98	2	480.25	486.00	0	3,532	0.00%
2022/12/13	1.3	479.95	1	477.04	474.00	0.3	3,606	0.01%
2022/12/12	0	480.40	0	479.60	485.50	0	3,583	0.00%
2022/12/09	0.1	480.42	0.1	488.33	479.00	0.1	3,600	0.00%
2022/12/08	3.1	476.88	3	479.33	478.50	0.1	3,599	0.00%
2022/12/07	0.1	480.41	0	0.00	484.50	0.1	3,592	0.00%
2022/12/06	3	493.67	0.1	495.98	491.00	2.9	3,580	0.08%
2022/12/05	0	0.00	0.4	504.10	502.00	-0.4	3,582	-0.01%
2022/12/02	0	0.00	0	483.15	489.50	0	3,542	0.00%
2022/12/01	0	470.00	6.1	479.70	473.00	-6	3,544	-0.17%
2022/11/30	1	439.53	3	447.48	463.00	-2	3,479	-0.06%
2022/11/29	0	438.00	0.1	439.52	438.00	0	3,419	0.00%
2022/11/28	2	439.05	1.1	439.48	437.50	0.9	3,412	0.03%
2022/11/25	1.2	451.60	1	448.00	445.00	0.2	3,397	0.01%
2022/11/24	0	451.00	1	450.00	452.00	-1	3,392	-0.03%
2022/11/23	0.4	450.00	0.1	455.25	449.00	0.4	3,382	0.01%
2022/11/22	0	0.00	0.1	456.50	458.00	-0.1	3,373	0.00%
2022/11/21	0	455.15	0	0.00	454.00	0	3,392	0.00%
2022/11/18	1.6	463.90	0.2	457.28	453.50	1.4	3,373	0.04%
2022/11/16	1	454.00	0	0.00	461.00	1	3,355	0.03%
2022/11/15	0.2	452.00	2	446.79	455.00	-1.8	3,294	-0.06%
2022/11/14	2	438.51	2	440.00	439.50	0	3,241	0.00%
2022/11/11	2	445.50	7.1	446.17	445.50	-5.1	3,187	-0.16%
2022/11/10	1	420.00	0	0.00	421.50	1	3,081	0.03%
2022/11/09	0	0.00	2.5	417.37	424.00	-2.5	3,065	-0.08%
2022/11/08	0	0.00	2	392.51	393.50	-2	3,012	-0.07%
2022/11/07	0.7	382.22	0	0.00	382.00	0.7	2,984	0.02%
2022/11/04	11.1	389.07	11	389.55	389.50	0.1	2,986	0.00%
2022/11/03	6	388.33	0.6	389.23	389.50	5.4	2,937	0.19%
2022/11/02	0.1	377.19	5.1	375.06	381.50	-4.9	2,891	-0.17%
2022/11/01	4.3	366.70	5	366.28	379.00	-0.6	2,863	-0.02%
2022/10/31	0.4	357.67	27	339.39	367.00	-26.6	2,807	-0.95%
2022/10/19	6.6	270.59	2	274.50	268.00	4.6	2,763	0.16%
2022/10/18	0	277.50	1	281.00	278.50	-1	2,727	-0.04%
2022/10/17	0	0.00	1	278.50	278.50	-1	2,718	-0.04%
2022/10/14	0.1	278.31	2.2	276.18	277.50	-2.1	2,742	-0.08%
2022/10/13	1.1	265.33	0	0.00	264.00	1.1	2,756	0.04%
2022/10/12	10.1	269.51	0	0.00	270.50	10.1	2,754	0.37%
2022/10/11	0	0.00	1.4	276.04	272.50	-1.4	2,742	-0.05%
2022/10/07	0.1	288.00	0.1	288.50	287.00	0.1	2,735	0.00%
2022/10/06	0	292.50	0.1	293.77	294.50	-0.1	2,719	0.00%
2022/10/05	1	298.00	14.1	298.89	297.50	-13.1	2,752	-0.47%
2022/10/04	0	287.00	1.1	287.89	287.50	-1.1	2,772	-0.04%
2022/10/03	10	273.50	0	0.00	281.00	10	2,786	0.36%
2022/09/30	0.2	266.00	0.1	271.00	269.00	0.2	2,830	0.01%
2022/09/29	2.2	276.19	0.2	283.00	271.00	2.1	2,818	0.07%
2022/09/28	9.4	291.21	8	286.70	285.00	1.4	2,767	0.05%
2022/09/27	2	299.00	0	0.00	300.00	2	2,795	0.07%
2022/09/26	0	298.50	0.3	300.00	297.00	-0.3	2,853	-0.01%
2022/09/23	0	0.00	0.1	316.50	315.50	-0.1	2,928	0.00%
2022/09/22	0	0.00	0.2	322.81	322.50	-0.2	2,962	-0.01%
2022/09/15	1	336.00	1.4	337.43	338.00	-0.4	2,977	-0.01%
2022/09/14	2	321.75	2	324.00	325.00	0	2,956	0.00%
2022/09/13	2	333.01	3	333.33	333.00	-1	2,951	-0.03%
2022/09/12	5.1	332.97	5	336.40	333.00	0.1	2,987	0.00%
2022/09/08	0	332.00	12.2	328.41	335.00	-12.1	2,968	-0.41%
2022/09/06	0.3	309.50	0	0.00	316.00	0.3	2,909	0.01%
2022/09/05	0	0.00	0.3	309.89	308.50	-0.3	2,920	-0.01%
2022/09/02	0	0.00	2.1	312.61	312.50	-2.1	2,913	-0.07%
2022/09/01	1	321.50	0.1	318.57	317.00	0.9	2,885	0.03%
2022/08/31	0	0.00	0	327.00	328.50	0	2,863	0.00%
2022/08/30	2	319.00	0	0.00	317.50	2	2,851	0.07%
2022/08/29	5.2	314.89	0.2	316.00	317.50	5	2,832	0.18%
2022/08/26	0	0.00	5	331.70	332.00	-5	2,781	-0.18%
2022/08/25	1	325.50	0	325.50	326.00	1	2,770	0.04%
2022/08/24	0	0.00	1	321.50	324.00	-1	2,780	-0.04%
2022/08/23	1.1	322.59	0	0.00	324.00	1.1	2,838	0.04%
2022/08/22	1	328.00	1	327.50	327.00	0	2,845	0.00%
2022/08/19	6	332.08	3	331.83	332.00	3	2,847	0.11%
2022/08/18	1.1	324.50	0	0.00	327.50	1.1	2,833	0.04%
2022/08/17	3	328.33	0	0.00	329.00	3	2,822	0.11%
2022/08/16	2.1	333.93	2	332.25	332.50	0.1	2,801	0.00%
2022/08/15	1	330.99	0	0.00	334.50	1	2,800	0.04%
2022/08/12	2	324.81	2.1	326.25	330.00	-0.1	2,799	0.00%
2022/08/11	0.1	325.50	2.2	325.69	326.50	-2.1	2,769	-0.08%
2022/08/10	2	319.75	1	321.00	319.00	1	2,773	0.04%
2022/08/09	1	324.00	0	0.00	325.00	1	2,791	0.04%
2022/08/05	3.1	322.82	1	323.00	323.00	2.1	2,818	0.07%
2022/08/04	1.3	318.23	0	0.00	317.00	1.3	2,824	0.05%
2022/08/03	1	328.00	0	0.00	326.50	1	2,773	0.04%
2022/08/02	16.2	331.85	0	0.00	325.50	16.2	2,804	0.58%
2022/08/01	0	0.00	1	340.00	341.00	-1	2,776	-0.04%
2022/07/29	1	340.50	2	343.00	342.00	-1	2,789	-0.04%
2022/07/28	2.1	341.48	2	340.00	340.50	0.1	2,792	0.00%
2022/07/27	0.1	335.38	0	334.50	342.50	0.1	2,786	0.00%
2022/07/26	2.1	334.77	0	0.00	336.50	2.1	2,779	0.07%
2022/07/25	0	0.00	0	330.00	337.00	0	2,806	0.00%
2022/07/22	0	0.00	1	332.56	333.50	-1	2,810	-0.04%
2022/07/21	0	0.00	2	331.25	336.50	-2	2,826	-0.07%
2022/07/20	5	327.70	4	325.14	322.50	1	2,791	0.04%
2022/07/19	1.1	324.51	0.1	325.00	326.00	1	2,770	0.03%
2022/07/18	6	320.67	7	321.29	326.50	-1	2,759	-0.04%
2022/07/15	0.8	320.07	0	0.00	318.50	0.8	2,725	0.03%
2022/07/14	5	321.49	0	0.00	320.00	5	2,711	0.19%
2022/07/13	11	318.27	8.1	318.43	318.00	3	2,698	0.11%
2022/07/12	2.1	312.41	0.1	311.21	309.00	2	2,648	0.08%
2022/07/11	1.5	299.94	0	0.00	304.00	1.5	2,589	0.06%
2022/07/08	5	310.99	1.6	306.40	308.50	3.4	2,561	0.13%
2022/07/07	1.1	283.70	2	285.51	291.00	-0.9	2,477	-0.04%
2022/07/06	1.1	281.13	1	282.50	280.00	0.1	2,465	0.00%
2022/07/05	4.3	280.54	2	290.75	284.50	2.3	2,455	0.09%
2022/07/04	1.4	280.59	2	281.75	278.00	-0.6	2,403	-0.02%
2022/07/01	1.2	292.35	10	294.89	282.00	-8.8	2,373	-0.37%
2022/06/30	10	307.90	6.7	308.02	308.00	3.3	2,292	0.14%
2022/06/29	1.1	326.00	0.4	325.39	325.00	0.7	2,259	0.03%
2022/06/28	1	330.00	0.3	332.17	332.00	0.7	2,242	0.03%
2022/06/27	0	0.00	0.1	335.50	341.50	-0.1	2,254	0.00%
2022/06/24	1.2	333.50	0	0.00	328.00	1.2	2,231	0.05%
2022/06/23	0	0.00	0.1	330.00	331.50	-0.1	2,215	0.00%
2022/06/22	1.1	343.00	2.7	338.66	335.50	-1.6	2,187	-0.07%
2022/06/21	0	0.00	0.2	346.25	353.00	-0.2	2,166	-0.01%
2022/06/20	0.6	345.57	10	343.50	342.00	-9.4	2,165	-0.43%
2022/06/17	1.1	354.66	0.5	355.30	354.00	0.6	2,161	0.03%
2022/06/16	5	380.60	7.1	372.21	368.00	-2.1	2,151	-0.10%
2022/06/15	0	0.00	20	382.00	383.50	-20	2,264	-0.88%
2022/06/14	0.2	378.17	0	0.00	377.00	0.2	2,317	0.01%
2022/06/13	4.1	386.99	1.1	384.32	384.00	3	2,303	0.13%
2022/06/10	1.1	398.59	0	0.00	400.00	1.1	2,301	0.05%
2022/06/09	0	0.00	2	405.00	405.00	-2	2,318	-0.09%
2022/06/08	2.1	409.64	1.2	404.17	403.00	0.9	2,314	0.04%
2022/06/06	0	0.00	0	407.50	410.50	0	2,346	0.00%
2022/06/02	0	0.00	0	404.00	407.00	0	2,374	0.00%
2022/06/01	0.2	403.35	0	0.00	405.00	0.2	2,432	0.01%
2022/05/31	1	397.50	0	0.00	405.00	1	2,444	0.04%
2022/05/30	1	398.50	0	397.50	399.50	1	2,397	0.04%
2022/05/26	0	0.00	0.1	388.50	385.50	-0.1	2,443	0.00%
2022/05/25	0	387.50	0	0.00	387.50	0	2,482	0.00%
2022/05/24	1	390.00	1	385.19	382.00	0	2,548	0.00%
2022/05/23	0	394.00	0	393.00	390.00	0	2,586	0.00%
2022/05/20	0	0.00	0.1	395.00	395.00	-0.1	2,622	0.00%
2022/05/19	0	391.00	0	0.00	398.00	0	2,634	0.00%
2022/05/18	5	401.50	0	403.00	401.00	5	2,643	0.19%
2022/05/17	0	0.00	1.1	392.01	397.00	-1.1	2,639	-0.04%
2022/05/16	15	387.50	0	0.00	381.50	15	2,623	0.57%
2022/05/13	0.1	383.00	0	0.00	383.00	0.1	2,612	0.00%
2022/05/12	0	381.50	0	0.00	378.00	0	2,629	0.00%
2022/05/11	0	0.00	7	393.00	392.00	-7	2,631	-0.27%
2022/05/10	7	389.00	0	0.00	392.50	7	2,684	0.26%
2022/05/09	0	400.50	0	0.00	398.50	0	2,651	0.00%
2022/05/05	0	0.00	4.1	415.51	417.00	-4.1	2,680	-0.15%
2022/04/29	2	403.98	21	402.98	404.50	-19	2,759	-0.69%
2022/04/27	18	401.22	2	402.50	407.00	16	2,815	0.57%
2022/04/25	0.2	395.50	0	0.00	393.50	0.2	2,931	0.01%
2022/04/22	0	406.50	0	0.00	405.50	0	2,949	0.00%
2022/04/20	0	412.50	0.1	412.00	409.50	-0.1	3,062	0.00%
2022/04/18	0.3	404.00	0.1	404.50	405.00	0.2	3,145	0.00%
2022/04/15	3	399.00	5	404.10	405.00	-2	3,190	-0.06%
2022/04/14	1	402.00	2	403.76	406.00	-1	3,274	-0.03%
2022/04/12	1	391.50	1	393.50	393.00	0	3,491	0.00%
2022/04/11	8	398.38	2	405.00	398.00	6	3,799	0.16%
2022/04/08	0	0.00	13	413.15	413.00	-13	3,859	-0.34%
2022/04/07	1.2	415.19	1.1	413.46	409.00	0.1	3,871	0.00%
2022/04/06	0.1	421.50	10	421.00	423.50	-9.9	3,865	-0.26%
2022/03/31	0	434.00	0	0.00	434.00	0	3,953	0.00%
2022/03/30	0	0.00	10	439.00	440.00	-10	3,984	-0.25%
2022/03/29	0	428.00	0	0.00	429.50	0	4,017	0.00%
2022/03/25	0	0.00	18	435.67	430.50	-18	4,082	-0.44%
2022/03/23	1	433.00	14	434.18	433.00	-13	4,085	-0.32%
2022/03/22	1	420.00	0	0.00	432.00	1	4,078	0.02%
2022/03/21	2.3	419.39	14.4	419.90	418.50	-12.1	4,040	-0.30%
2022/03/18	11.3	419.44	12.2	422.78	423.50	-1	4,022	-0.02%
2022/03/17	6	429.00	4	445.25	445.50	2	3,898	0.05%
2022/03/16	1.1	420.38	1.1	416.31	417.50	0	3,845	0.00%
2022/03/15	3.1	428.40	1	420.50	420.00	2.1	3,842	0.06%
2022/03/14	4.1	433.88	0	0.00	436.00	4.1	3,836	0.11%
2022/03/11	0	0.00	1	432.00	434.00	-1	3,873	-0.03%
2022/03/10	0.1	435.00	0	0.00	436.00	0.1	3,901	0.00%
2022/03/09	1	427.50	0	0.00	423.50	1	3,908	0.03%
2022/03/08	0.1	421.70	0	0.00	414.50	0.1	3,907	0.00%
2022/03/07	8.1	430.62	2.1	433.41	427.00	6.1	3,897	0.16%
2022/03/04	1	454.00	2	450.78	450.50	-1	3,893	-0.03%
2022/03/03	0	0.00	2	463.50	459.50	-2	3,924	-0.05%
2022/03/02	4.1	459.75	3	462.99	462.50	1.1	3,956	0.03%
2022/03/01	2.1	460.53	3	464.33	465.00	-0.9	3,973	-0.02%
2022/02/25	1	452.93	1	451.50	451.50	0	3,971	0.00%
2022/02/24	19.3	449.92	0	0.00	448.00	19.3	3,958	0.49%
2022/02/23	1	463.59	0	0.00	463.50	1	3,927	0.03%
2022/02/22	2	469.01	1	469.00	469.50	1	3,930	0.03%
2022/02/21	1	467.00	1	471.56	479.50	0	3,963	0.00%
2022/02/18	3	465.00	1	474.36	473.00	2	4,013	0.05%
2022/02/17	1.1	470.89	4	471.75	467.50	-2.9	4,028	-0.07%
2022/02/16	1.3	471.29	2	472.46	472.50	-0.7	4,053	-0.02%
2022/02/15	2.1	465.07	0	0.00	464.50	2.1	4,054	0.05%
2022/02/14	1	465.52	0.1	466.00	464.00	0.9	4,050	0.02%
2022/02/11	11	481.00	1	482.50	482.00	10	4,043	0.25%
2022/02/10	5.3	473.24	2	477.50	489.50	3.3	4,046	0.08%
2022/02/09	0.1	467.00	0	0.00	466.00	0.1	4,002	0.00%
2022/02/08	0	0.00	2	459.74	456.50	-2	4,004	-0.05%
2022/02/07	1	452.01	2	452.50	454.00	-1	4,000	-0.02%
2022/01/26	0	459.06	0	0.00	459.00	0	4,047	0.00%
2022/01/25	5	454.50	1.1	454.41	451.00	3.9	4,146	0.09%
2022/01/24	0.1	463.65	0	0.00	463.00	0.1	4,130	0.00%
2022/01/21	4	473.48	2	467.50	469.50	2	4,123	0.05%
2022/01/20	0	484.93	0	0.00	481.50	0	4,162	0.00%
2022/01/19	1	491.00	1.1	488.82	487.50	-0.1	4,149	0.00%
2022/01/18	2	507.50	29	502.31	502.00	-27	4,118	-0.66%
2022/01/17	2	494.50	4	495.75	501.00	-2	4,049	-0.05%
2022/01/14	11.2	483.36	1.6	488.31	492.00	9.6	4,047	0.24%
2022/01/13	7.5	500.36	4.8	507.87	498.00	2.7	4,035	0.07%
2022/01/12	1	509.00	2	506.50	510.00	-1	4,026	-0.02%
2022/01/11	12.1	506.79	6.2	500.95	501.00	5.9	4,009	0.15%
2022/01/10	6.2	518.73	1	517.00	519.00	5.2	3,956	0.13%
2022/01/07	3.1	520.77	7.2	518.61	515.00	-4.1	3,941	-0.10%
2022/01/06	5.1	524.45	4.5	523.60	523.00	0.6	3,850	0.02%
2022/01/05	1.5	530.73	0	527.00	535.00	1.5	3,789	0.04%
2022/01/04	10	516.80	53.1	521.70	533.00	-43.1	3,671	-1.17%
2022/01/03	5.1	489.39	11.3	493.66	491.00	-6.2	3,353	-0.18%
2021/12/30	1.1	476.14	1	478.00	479.50	0.1	3,300	0.00%
2021/12/29	1	473.50	1	474.50	474.00	0	3,332	0.00%
2021/12/28	1.1	478.18	2.5	480.50	478.00	-1.4	3,367	-0.04%
2021/12/27	3.2	479.02	2	481.00	481.50	1.2	3,348	0.03%
2021/12/24	4.2	477.68	3	475.16	473.00	1.2	3,395	0.03%
2021/12/23	1.2	470.43	3	473.50	476.00	-1.9	3,393	-0.05%
2021/12/22	0	0.00	6	466.42	469.50	-6	3,393	-0.18%
2021/12/21	1	447.00	2	455.00	455.00	-1	3,368	-0.03%
2021/12/17	3	447.17	0	0.00	447.00	3	3,378	0.09%
2021/12/16	0	0.00	2	452.50	451.00	-2	3,379	-0.06%
2021/12/15	0	0.00	1	455.90	450.50	-1	3,400	-0.03%
2021/12/14	3.1	448.87	2	450.75	448.50	1.1	3,425	0.03%
2021/12/13	0	0.00	3	457.50	456.50	-3	3,448	-0.09%
2021/12/10	1	448.50	0	0.00	447.50	1	3,480	0.03%
2021/12/09	1.1	451.10	1.1	454.13	453.50	-0.1	3,497	0.00%
2021/12/08	1	457.50	2	458.00	454.50	-1	3,501	-0.03%
2021/12/07	7.2	457.00	1	457.02	456.00	6.1	3,505	0.17%
2021/12/06	1	469.50	0.4	466.73	465.00	0.6	3,491	0.02%
2021/12/03	1.2	470.60	0	0.00	472.50	1.2	3,533	0.04%
2021/12/02	0	0.00	1	466.96	465.00	-1	3,524	-0.03%
2021/12/01	0.2	464.17	2.3	456.19	465.00	-2.1	3,536	-0.06%
2021/11/30	3.3	462.97	3	464.99	456.50	0.2	3,534	0.01%
2021/11/29	0.1	447.50	1	450.00	459.50	-0.9	3,527	-0.03%
2021/11/26	7	456.57	2	461.45	452.00	5	3,537	0.14%
2021/11/25	1.1	469.43	7	467.57	465.00	-6	3,565	-0.17%
2021/11/24	2.1	464.68	19.1	465.37	468.00	-17.1	3,593	-0.47%
2021/11/23	9.1	460.23	2.2	458.69	463.00	6.9	3,634	0.19%
2021/11/22	0.1	464.84	5	462.90	466.00	-4.9	3,701	-0.13%
2021/11/19	1.2	455.67	2.4	457.31	463.00	-1.2	3,720	-0.03%
2021/11/18	0	455.13	0.1	455.37	456.00	-0.1	3,746	0.00%
2021/11/17	1.1	436.98	1.1	448.28	448.00	0	3,775	0.00%
2021/11/16	2.2	438.28	1.1	439.33	436.50	1.1	3,871	0.03%
2021/11/15	9	439.73	3	436.85	442.00	6	4,120	0.15%
2021/11/12	2.2	433.03	2	432.25	429.50	0.1	4,155	0.00%
2021/11/11	0	0.00	0	430.00	429.50	0	4,196	0.00%
2021/11/10	1	432.97	4	429.76	430.00	-3	4,274	-0.07%
2021/11/09	0	0.00	1	422.59	429.00	-1	4,380	-0.02%
2021/11/08	2.2	418.14	2.1	419.02	419.00	0.1	4,358	0.00%
2021/11/05	3	424.48	1	425.00	425.50	2	4,396	0.05%
2021/11/04	1.1	424.93	0.1	425.50	423.00	0.9	4,430	0.02%
2021/11/03	1	422.50	2.1	419.12	422.50	-1.1	4,458	-0.02%
2021/11/02	12.3	414.90	7.1	411.55	410.00	5.1	4,405	0.12%
2021/11/01	4	430.50	0	431.00	427.00	4	4,322	0.09%
2021/10/29	2	436.75	1.1	435.63	434.00	0.9	4,311	0.02%
2021/10/28	2.4	439.53	4.2	441.70	438.50	-1.7	4,310	-0.04%
2021/10/27	0.1	428.50	0	0.00	430.50	0.1	4,235	0.00%
2021/10/26	2.1	427.53	3.2	427.97	427.50	-1.1	4,261	-0.03%
2021/10/25	1.1	422.61	1	422.00	427.00	0.1	4,254	0.00%
2021/10/22	2.4	418.85	2	418.00	421.50	0.4	4,333	0.01%
2021/10/21	7	419.86	7	421.57	419.50	0	4,442	0.00%
2021/10/20	4.2	425.50	3	425.33	426.00	1.2	4,495	0.03%
2021/10/19	3.1	416.28	5	418.70	419.00	-1.9	4,510	-0.04%
2021/10/18	11	415.28	0	0.00	410.50	11	4,589	0.24%
2021/10/15	2.1	415.97	3	416.67	417.00	-1	4,678	-0.02%
2021/10/14	1	407.94	2	404.00	405.50	-1	4,697	-0.02%
2021/10/13	3.1	408.42	2	401.50	402.00	1.1	4,753	0.02%
2021/10/12	0	410.50	1	413.50	414.00	-1	4,751	-0.02%
2021/10/08	12.2	418.98	0.3	419.63	410.00	11.9	4,767	0.25%
2021/10/07	0	410.00	2	413.50	415.50	-2	4,774	-0.04%
2021/10/06	9.3	408.62	3	405.16	403.00	6.2	4,785	0.13%
2021/10/05	2	401.02	2	411.65	417.00	0	4,777	0.00%
2021/10/04	0	412.00	1	409.04	409.50	-1	4,776	-0.02%
2021/10/01	21.3	427.58	5.3	422.90	418.00	16	4,818	0.33%
2021/09/30	1	438.50	1	443.90	442.50	0	4,943	0.00%
2021/09/29	3.1	439.76	1	438.59	439.00	2	5,106	0.04%
2021/09/28	16.2	455.72	5	453.11	453.00	11.2	5,152	0.22%
2021/09/27	1.1	464.64	0	0.00	466.00	1.1	5,162	0.02%
2021/09/24	0	471.00	1	476.00	469.00	-1	5,315	-0.02%
2021/09/17	1	470.00	0	0.00	470.50	1	5,571	0.02%
2021/09/16	2	462.75	0	0.00	461.50	2	5,573	0.04%
2021/09/15	7	469.86	2	471.25	466.00	5	5,586	0.09%
2021/09/14	1	484.00	1	490.01	481.00	0	5,612	0.00%
2021/09/13	1	482.00	6	485.50	484.00	-5	5,671	-0.09%
2021/09/10	1.3	474.94	0	0.00	481.50	1.3	5,759	0.02%
2021/09/09	3.1	468.42	8	472.69	475.00	-4.9	5,996	-0.08%
2021/09/08	9	460.61	2	461.75	460.50	7	6,141	0.11%
2021/09/07	2	476.75	1.1	477.59	477.00	0.9	6,297	0.01%
2021/09/06	0	0.00	1	474.50	480.50	-1	6,296	-0.02%
2021/09/03	0.1	482.00	1	484.00	480.50	-0.9	6,299	-0.01%
2021/09/02	0.1	482.08	0.3	488.96	479.50	-0.1	6,318	0.00%
2021/09/01	2	481.52	1	485.00	489.00	1	6,367	0.02%
2021/08/31	2.6	472.60	1	471.50	479.50	1.6	6,399	0.02%
2021/08/30	0.1	485.00	20	479.50	484.50	-19.9	6,386	-0.31%
2021/08/27	2	475.39	0.1	477.17	477.00	2	6,368	0.03%
2021/08/26	3	462.18	2	466.51	464.50	1	6,378	0.02%
2021/08/25	7.3	462.28	6.5	462.08	472.00	0.8	6,352	0.01%
2021/08/24	2.2	461.98	4	457.50	455.50	-1.8	6,417	-0.03%
2021/08/23	6.1	452.80	7	451.50	454.00	-0.9	6,446	-0.01%
2021/08/20	2.6	449.67	1	449.98	446.00	1.6	6,412	0.02%
2021/08/19	31.4	459.40	3	455.50	450.00	28.4	6,317	0.45%
2021/08/18	6.2	490.25	8	484.93	498.00	-1.8	6,165	-0.03%
2021/08/17	9.5	482.48	1.1	490.17	474.00	8.4	6,154	0.14%
2021/08/16	1.1	499.62	0.1	486.50	492.00	1.1	6,266	0.02%
2021/08/13	3.3	510.13	2	525.00	500.00	1.3	6,284	0.02%
2021/08/12	3.1	529.77	0	0.00	529.00	3.1	6,292	0.05%
2021/08/11	2.2	532.63	4	529.75	533.00	-1.8	6,487	-0.03%
2021/08/10	2.2	533.05	0.3	534.67	531.00	1.9	6,647	0.03%
2021/08/09	2.1	550.57	3.1	550.69	545.00	-1	6,886	-0.01%
2021/08/06	0	0.00	1	556.08	558.00	-1	7,108	-0.01%
2021/08/05	0.2	556.00	3.1	559.03	558.00	-2.9	7,424	-0.04%
2021/08/04	2.1	553.07	0	556.00	554.00	2.1	7,646	0.03%
2021/08/03	2	552.52	6.2	551.29	553.00	-4.1	7,734	-0.05%
2021/08/02	2.4	554.64	1	557.00	557.00	1.4	7,840	0.02%
2021/07/30	1.2	563.63	6	563.17	560.00	-4.8	7,891	-0.06%
2021/07/29	3.2	571.25	3.1	572.00	571.00	0.1	7,918	0.00%
2021/07/28	4.5	567.20	5.3	571.19	565.00	-0.8	8,050	-0.01%
2021/07/27	6.1	588.36	2.2	590.49	581.00	3.9	8,046	0.05%
2021/07/26	2.2	594.72	4.4	597.93	600.00	-2.2	7,969	-0.03%
2021/07/23	1.3	590.73	3.5	596.16	589.00	-2.2	7,938	-0.03%
2021/07/22	4.2	596.18	10.1	597.92	591.00	-5.9	7,932	-0.07%
2021/07/21	4.8	580.76	6.2	583.24	588.00	-1.4	7,887	-0.02%
2021/07/20	1.1	568.09	2.9	572.09	568.00	-1.8	7,901	-0.02%
2021/07/19	1.5	572.90	0.9	577.63	583.00	0.6	7,915	0.01%
2021/07/16	0.3	578.46	0.1	579.19	578.00	0.1	7,949	0.00%
2021/07/15	4.1	587.81	3.1	587.35	586.00	1	8,102	0.01%
2021/07/14	1.3	585.95	1.5	581.73	583.00	-0.2	8,112	0.00%
2021/07/13	4.1	587.70	6.2	591.79	581.00	-2.1	8,160	-0.03%
2021/07/12	1.1	593.71	2.3	586.78	586.00	-1.3	8,159	-0.02%
2021/07/09	4.1	586.50	7.2	587.61	584.00	-3.2	8,206	-0.04%
2021/07/08	7.2	598.81	2	608.00	590.00	5.2	8,194	0.06%
2021/07/07	4.3	608.73	6.2	601.54	603.00	-1.9	8,163	-0.02%
2021/07/06	5.7	586.27	12.6	588.35	597.00	-6.9	8,056	-0.09%
2021/07/05	1	574.94	5.3	569.98	571.00	-4.2	8,071	-0.05%
2021/07/02	2	552.52	0.1	551.20	556.00	2	8,041	0.02%
2021/07/01	8.4	563.83	7	560.86	557.00	1.4	8,044	0.02%
2021/06/29	7.2	557.46	10	561.20	555.00	-2.8	7,936	-0.04%
2021/06/28	2.2	540.35	0.1	539.69	545.00	2.1	7,801	0.03%
2021/06/25	1.3	539.28	0.1	539.63	535.00	1.2	7,826	0.02%
2021/06/24	1.1	539.35	2.2	533.27	530.00	-1.1	7,803	-0.01%
2021/06/23	5.2	532.39	3	533.33	534.00	2.2	7,848	0.03%
2021/06/22	4	532.73	5	524.40	525.00	-1	7,888	-0.01%
2021/06/21	1.1	531.52	1.6	529.48	527.00	-0.5	7,870	-0.01%
2021/06/18	5	547.80	3	540.00	540.00	2	7,826	0.03%
2021/06/17	7.7	546.86	9.1	546.79	545.00	-1.4	7,778	-0.02%
2021/06/16	1.1	518.49	5.4	530.64	531.00	-4.3	7,623	-0.06%
2021/06/15	5.4	522.18	7.3	516.81	523.00	-2	7,543	-0.03%
2021/06/11	1	499.50	1	496.00	494.00	0	7,392	0.00%
2021/06/10	1	499.42	0.2	497.50	500.00	0.8	7,461	0.01%
2021/06/09	0	0.00	1	491.50	496.00	-1	7,502	-0.01%
2021/06/08	1.1	487.91	6	492.08	497.50	-4.9	7,606	-0.06%
2021/06/07	7.1	478.77	8	476.25	477.50	-0.9	7,769	-0.01%
2021/06/04	2	486.50	3	488.83	491.00	-1	7,782	-0.01%
2021/06/03	1	490.50	2	494.50	494.50	-1	7,907	-0.01%
2021/06/02	4.2	487.63	1	493.91	486.00	3.2	8,012	0.04%
2021/06/01	6	505.99	5	500.00	500.00	1	8,032	0.01%
2021/05/31	5	503.60	8.1	502.79	505.00	-3.1	8,075	-0.04%
2021/05/28	2.2	490.56	3.3	491.66	490.00	-1.1	8,049	-0.01%
2021/05/27	1.1	478.55	2	478.76	478.50	-0.9	8,044	-0.01%
2021/05/26	5.1	480.79	3.1	477.15	481.00	2	8,135	0.02%
2021/05/25	4.2	472.79	7	476.71	479.00	-2.8	8,138	-0.03%
2021/05/24	6.2	456.01	4	452.50	463.50	2.2	8,191	0.03%
2021/05/21	12.1	467.36	15	461.57	458.50	-2.9	8,350	-0.03%
2021/05/20	6	445.66	4	444.88	443.50	2	8,331	0.02%
2021/05/19	10.2	442.31	8	442.25	442.50	2.2	8,333	0.03%
2021/05/18	16	440.06	14.5	440.94	449.00	1.5	8,340	0.02%
2021/05/17	16.1	421.30	12	423.54	415.50	4.1	8,427	0.05%
2021/05/14	10.1	438.64	5.4	442.74	440.00	4.7	8,287	0.06%
2021/05/13	7.5	409.62	6.3	412.19	409.50	1.2	8,073	0.01%
2021/05/12	19.3	449.64	25.3	441.57	423.00	-6	7,929	-0.08%
2021/05/11	18.2	481.54	10	478.90	469.00	8.2	7,730	0.11%
2021/05/10	8.1	526.24	5.2	517.62	511.00	2.9	7,695	0.04%
2021/05/07	4.3	527.35	6.1	526.22	535.00	-1.8	7,753	-0.02%
2021/05/06	6.3	497.34	4	499.50	501.00	2.3	7,796	0.03%
2021/05/05	3.3	504.84	9	502.45	490.50	-5.8	7,881	-0.07%
2021/05/04	12.1	514.77	9	508.56	503.00	3.1	8,049	0.04%
2021/05/03	9.3	531.93	8	526.40	522.00	1.2	8,230	0.01%
2021/04/29	0.5	547.11	1	549.00	543.00	-0.6	8,285	-0.01%
2021/04/28	4.2	548.83	3	547.73	547.00	1.1	8,373	0.01%
2021/04/27	2	559.47	1	557.04	555.00	1	8,464	0.01%
2021/04/26	3.1	560.00	0	561.50	560.00	3.1	8,557	0.04%
2021/04/23	8	557.75	6	559.18	554.00	2	8,685	0.02%
2021/04/22	16.1	551.45	11	554.00	546.00	5	8,861	0.06%
2021/04/21	2	559.54	1	562.00	557.00	1	9,069	0.01%
2021/04/20	4.2	572.26	5	572.00	571.00	-0.9	9,320	-0.01%
2021/04/19	3	555.68	2	557.04	553.00	1	9,393	0.01%
2021/04/16	1.1	550.48	3.1	548.07	551.00	-1.9	9,653	-0.02%
2021/04/15	1.1	544.52	0	0.00	553.00	1.1	10,131	0.01%
2021/04/14	8.2	546.07	9.1	545.22	546.00	-1	10,236	-0.01%
2021/04/13	3.2	561.14	0.1	562.21	556.00	3.1	10,413	0.03%
2021/04/12	1.4	567.76	1.3	566.21	563.00	0	10,560	0.00%
2021/04/09	6.1	580.00	5.5	579.04	578.00	0.6	10,571	0.01%
2021/04/08	6.7	584.59	5.5	584.52	587.00	1.3	10,609	0.01%
2021/04/07	3	566.33	3.1	567.58	570.00	-0.1	10,587	0.00%
2021/04/06	0.1	558.40	2	561.96	562.00	-1.9	10,645	-0.02%
2021/04/01	4.1	552.23	2.4	554.81	553.00	1.7	10,672	0.02%
2021/03/31	2.1	556.54	1.1	557.90	553.00	1	10,747	0.01%
2021/03/30	3.5	565.50	5.1	564.20	563.00	-1.6	11,057	-0.01%
2021/03/29	0.4	558.99	1	560.00	554.00	-0.6	11,140	-0.01%
2021/03/26	3.2	554.84	2.3	555.49	559.00	0.9	11,223	0.01%
2021/03/25	1	545.96	0.3	546.00	542.00	0.8	11,290	0.01%
2021/03/24	1	550.00	2	551.50	552.00	-1	11,327	-0.01%
2021/03/23	1	559.01	0	0.00	554.00	1	11,551	0.01%
2021/03/22	4.3	552.89	3	558.67	563.00	1.3	11,668	0.01%
2021/03/19	5.1	547.05	3.2	549.06	552.00	1.9	11,983	0.02%
2021/03/18	2	562.00	2	559.00	559.00	0	12,076	0.00%
2021/03/17	1.1	565.18	3	569.00	568.00	-1.9	12,371	-0.02%
2021/03/16	8	583.25	2.3	589.39	579.00	5.7	12,758	0.05%
2021/03/15	0	0.00	2	578.03	580.00	-2	13,158	-0.02%
2021/03/12	1.2	578.06	8.2	576.07	572.00	-7.1	13,230	-0.05%
2021/03/11	6.6	558.41	7	558.43	565.00	-0.4	13,241	0.00%
2021/03/10	2.3	534.78	0	537.00	534.00	2.3	13,112	0.02%
2021/03/09	4.3	538.24	2.3	541.19	535.00	2	13,284	0.01%
2021/03/08	3.5	560.53	1	559.06	547.00	2.5	13,266	0.02%
2021/03/05	6.5	568.68	4	567.51	564.00	2.5	13,334	0.02%
2021/03/04	1.4	578.35	0	590.00	575.00	1.4	13,528	0.01%
2021/03/03	4	584.51	3	585.34	592.00	1	13,543	0.01%
2021/03/02	6.3	592.09	3	590.68	583.00	3.2	13,585	0.02%
2021/02/26	8.2	599.09	2	598.05	593.00	6.2	13,877	0.04%
2021/02/25	5	621.02	3	623.00	614.00	2	14,159	0.01%
2021/02/24	10.5	624.07	13.4	620.25	612.00	-2.8	14,233	-0.02%
2021/02/23	17.4	629.99	18.3	633.07	637.00	-0.9	14,323	-0.01%
2021/02/22	7.3	623.25	14.3	623.09	620.00	-7	14,226	-0.05%
2021/02/19	13.3	606.39	12	607.67	609.00	1.3	14,128	0.01%
2021/02/18	14	618.71	5	614.42	612.00	9	14,133	0.06%
2021/02/17	11	612.44	14.3	621.09	623.00	-3.3	14,120	-0.02%
2021/02/05	1.2	594.31	1	592.97	588.00	0.2	13,936	0.00%
2021/02/04	2.3	586.14	1.2	582.56	583.00	1.1	13,989	0.01%
2021/02/03	14.2	593.16	5.5	589.56	593.00	8.7	14,107	0.06%
2021/02/02	5.2	586.94	2	592.98	596.00	3.2	14,114	0.02%
2021/02/01	4.2	561.78	7.4	562.11	573.00	-3.2	14,079	-0.02%
2021/01/29	3	583.99	2	585.50	574.00	1	13,973	0.01%
2021/01/28	4.3	579.47	21.2	577.87	577.00	-16.9	13,970	-0.12%
2021/01/27	6.3	593.60	4	593.02	597.00	2.2	14,095	0.02%
2021/01/26	10.3	620.48	10	607.39	597.00	0.3	14,352	0.00%
2021/01/25	19.1	621.80	17	627.83	626.00	2.1	14,157	0.01%
2021/01/22	10.3	611.02	5.1	609.43	608.00	5.2	13,907	0.04%
2021/01/21	1.3	603.18	8.2	605.59	608.00	-6.9	13,821	-0.05%
2021/01/20	7.6	601.32	8.4	598.47	594.00	-0.8	13,714	-0.01%
2021/01/19	5.2	609.02	4.1	608.04	608.00	1.1	13,633	0.01%
2021/01/18	9.1	595.26	4	595.74	602.00	5.1	13,587	0.04%
2021/01/15	10.2	608.66	20.3	611.96	602.00	-10.1	13,422	-0.08%
2021/01/14	14.8	597.64	5.4	603.57	608.00	9.4	13,162	0.07%
2021/01/13	8.8	599.47	12.3	597.56	604.00	-3.5	12,921	-0.03%
2021/01/12	9.3	578.30	8.8	578.57	575.00	0.5	12,604	0.00%
2021/01/11	11.5	587.28	14.9	588.89	592.00	-3.4	12,407	-0.03%
2021/01/08	16.4	558.13	25.3	560.88	572.00	-8.9	12,221	-0.07%
2021/01/07	5.2	524.63	9	524.33	529.00	-3.8	11,699	-0.03%
2021/01/06	9.5	518.49	5.3	516.73	513.00	4.1	11,576	0.04%
2021/01/05	15.3	529.54	9.2	530.61	528.00	6	11,391	0.05%
2021/01/04	5.3	518.54	9	519.67	520.00	-3.7	11,327	-0.03%
2020/12/31	9.4	517.74	6.1	515.04	518.00	3.3	11,391	0.03%
2020/12/30	4.5	516.63	15.7	515.12	521.00	-11.3	11,285	-0.10%
2020/12/29	8	508.50	5.1	507.06	506.00	2.9	11,147	0.03%
2020/12/28	2.1	499.90	1	501.00	502.00	1.1	11,076	0.01%
2020/12/25	4	505.01	3.1	505.63	500.00	1	11,117	0.01%
2020/12/24	34	508.94	20.2	510.07	504.00	13.8	11,211	0.12%
2020/12/23	4	485.13	9	490.06	492.00	-5	10,873	-0.05%
2020/12/22	5.1	484.48	7	481.43	477.50	-1.9	10,803	-0.02%
2020/12/21	5.2	481.39	3	484.00	482.00	2.2	10,763	0.02%
2020/12/18	0	490.00	3	489.00	485.50	-3	10,661	-0.03%
2020/12/17	9.1	486.51	21.5	488.77	495.00	-12.4	10,605	-0.12%
2020/12/16	9.5	497.45	7	497.14	495.50	2.5	10,384	0.02%
2020/12/15	12.5	501.23	9.7	493.24	488.50	2.8	10,241	0.03%
2020/12/14	9.2	518.09	11	519.00	520.00	-1.8	9,964	-0.02%
2020/12/11	18.1	515.19	9	516.45	518.00	9.1	9,826	0.09%
2020/12/10	14.1	507.46	19	507.63	509.00	-4.9	9,487	-0.05%
2020/12/09	11	488.05	22	492.82	499.00	-11	9,114	-0.12%
2020/12/08	1.2	467.42	3	467.33	466.50	-1.8	8,669	-0.02%
2020/12/07	2	464.21	4	460.99	458.50	-2	8,607	-0.02%
2020/12/04	4	461.24	1	457.00	459.00	3	8,562	0.04%
2020/12/03	4.2	458.48	15	460.18	460.50	-10.8	8,610	-0.13%
2020/12/02	2	451.25	4.1	447.77	450.00	-2.1	8,368	-0.02%
2020/12/01	10	449.05	14	450.02	454.00	-4	8,276	-0.05%
2020/11/30	7	446.78	10.1	446.96	442.00	-3.1	8,157	-0.04%
2020/11/27	6	433.17	4	432.50	436.00	2	7,936	0.03%
2020/11/26	4.1	425.82	4	426.13	428.50	0.1	7,906	0.00%
2020/11/25	16.2	433.03	30.1	428.24	423.00	-14	7,934	-0.18%
2020/11/24	8	433.06	15.1	435.54	437.50	-7.1	7,624	-0.09%
2020/11/23	2	418.75	3	417.50	418.50	-1	7,265	-0.01%
2020/11/20	3.1	414.97	5	412.12	412.00	-1.9	7,173	-0.03%
2020/11/19	3	404.17	7	403.93	404.00	-4	7,018	-0.06%
2020/11/18	0	0.00	4	399.63	399.50	-4	7,016	-0.06%
2020/11/17	3	399.50	3.1	400.00	398.50	-0.1	7,138	0.00%
2020/11/16	3.1	399.70	3	401.17	396.50	0.1	7,492	0.00%
2020/11/13	4.2	399.14	7	397.29	397.00	-2.8	7,674	-0.04%
2020/11/12	1.1	397.40	2	395.25	395.50	-1	7,652	-0.01%
2020/11/11	3	394.00	8	391.44	392.50	-5	7,575	-0.07%
2020/11/10	10	385.86	1	388.50	388.00	9	7,471	0.12%
2020/11/09	2	386.50	4.1	388.36	388.00	-2.1	7,478	-0.03%
2020/11/06	5	383.00	2	383.26	381.50	3	7,575	0.04%
2020/11/05	0	381.60	5	385.30	386.50	-5	7,539	-0.07%
2020/11/04	7	382.35	9	381.00	381.50	-2	7,496	-0.03%
2020/11/03	1	373.00	58	378.16	377.50	-57	7,553	-0.75%
2020/11/02	2	356.25	1	360.00	352.50	1	7,342	0.01%
2020/10/30	4	351.50	3	355.50	355.50	1	7,515	0.01%
2020/10/29	2	350.00	0	352.50	351.00	2	7,518	0.03%
2020/10/28	2	361.21	3	357.00	357.00	-1	7,623	-0.01%
2020/10/27	6	357.25	2	359.00	359.00	4	7,710	0.05%
2020/10/26	3	359.48	6	360.17	363.00	-3	7,719	-0.04%
2020/10/23	1	356.00	9	354.06	354.00	-8	7,812	-0.10%
2020/10/21	2	359.73	1	358.00	356.50	1	8,727	0.01%
2020/10/20	1	360.00	5	359.60	360.00	-4	8,885	-0.05%
2020/10/19	3	362.33	6	362.67	360.00	-3	9,021	-0.03%
2020/10/16	3	359.33	8	358.25	359.50	-5	9,188	-0.05%
2020/10/15	3	354.00	3	354.50	354.00	0	9,252	0.00%
2020/10/14	5	356.20	1	354.00	354.00	4	9,294	0.04%
2020/10/13	3	357.33	3	357.33	356.50	0	9,387	0.00%
2020/10/12	3	358.32	1	355.50	353.00	2	9,402	0.02%
2020/10/08	7.1	362.29	14	362.32	363.00	-6.9	9,359	-0.07%
2020/10/07	1	355.00	1	356.00	356.00	0	9,362	0.00%
2020/10/06	0	0.00	10	357.00	355.50	-10	9,463	-0.11%
2020/10/05	1	353.00	1	353.50	354.50	0	9,610	0.00%
2020/09/30	17	350.71	4	351.25	351.50	13	9,742	0.13%
2020/09/29	4.1	347.98	12	349.79	348.00	-8	9,854	-0.08%
2020/09/28	1	327.00	3	329.67	331.50	-2	10,005	-0.02%
2020/09/25	6	329.92	5	325.30	324.00	1	10,214	0.01%
2020/09/24	6	337.17	1	332.00	331.00	5	10,258	0.05%
2020/09/23	4	344.13	1	342.00	341.50	3	10,305	0.03%
2020/09/22	2	343.50	4	342.63	344.00	-2	10,435	-0.02%
2020/09/21	3	350.50	0	0.00	348.00	3	10,815	0.03%
2020/09/18	1	359.48	1	358.00	357.00	0	11,006	0.00%
2020/09/17	1	362.00	5	360.30	357.50	-4	11,223	-0.04%
2020/09/16	1	356.50	0	0.00	353.00	1	11,480	0.01%
2020/09/15	5.1	355.41	2	356.75	355.50	3.1	11,677	0.03%
2020/09/14	3	355.17	10	355.20	358.50	-7	11,925	-0.06%
2020/09/11	0	0.00	0	350.00	349.50	0	12,114	0.00%
2020/09/10	1	349.48	2	347.25	345.00	-1	12,332	-0.01%
2020/09/09	9	346.33	5	347.30	350.50	4	12,512	0.03%
2020/09/08	9	347.50	9	347.00	350.00	0	12,543	0.00%
2020/09/07	1	338.50	1	341.50	335.50	0	12,587	0.00%
2020/09/04	0	0.00	5	340.90	340.00	-5	12,801	-0.04%
2020/09/03	3	341.67	1	339.59	344.00	2	12,939	0.02%
2020/09/01	8	329.50	0	0.00	337.00	8	13,192	0.06%
2020/08/31	12	331.54	2	341.22	333.00	10	13,528	0.07%
2020/08/28	3	338.17	5	339.81	340.50	-2	13,726	-0.01%
2020/08/27	2	336.75	1	336.51	336.50	1	13,928	0.01%
2020/08/26	3	333.17	1	334.00	337.00	2	14,096	0.01%
2020/08/25	2	332.76	2	334.25	333.00	0	14,292	0.00%
2020/08/24	4	339.13	3	338.00	333.50	1	14,375	0.01%
2020/08/21	7	337.64	8	340.39	344.00	-1	14,441	-0.01%
2020/08/20	23	336.02	22	331.09	330.00	1	14,470	0.01%
2020/08/19	10	364.25	2	359.25	354.50	8	14,228	0.06%
2020/08/18	5	375.50	2	373.75	373.00	3	14,298	0.02%
2020/08/17	2	380.25	2	379.50	379.00	0	14,440	0.00%
2020/08/14	15	374.17	9	374.00	375.00	6	14,667	0.04%
2020/08/13	6	380.33	6	379.08	376.50	0	15,105	0.00%
2020/08/12	7	385.43	5	384.40	380.50	2	15,219	0.01%
2020/08/11	7	386.43	4	386.88	385.50	3	15,357	0.02%
2020/08/10	3	387.33	3	386.00	384.50	0	15,642	0.00%
2020/08/07	14	397.10	5	400.10	390.00	9	15,917	0.06%
2020/08/06	5	393.80	8	392.06	391.50	-3	15,909	-0.02%
2020/08/05	4	396.38	8	397.81	397.50	-4	15,991	-0.03%
2020/08/04	4	391.50	0	0.00	391.00	4	16,000	0.02%
2020/08/03	6	393.33	3.1	395.66	390.00	2.9	16,227	0.02%
2020/07/31	2	382.75	11	387.18	389.00	-9	16,468	-0.05%
2020/07/30	5.1	382.41	4.1	382.16	381.50	1	16,727	0.01%
2020/07/29	14	380.18	12	381.71	382.50	2	17,464	0.01%
2020/07/28	33	407.85	29	395.36	384.00	4	17,642	0.02%
2020/07/27	11	398.92	13	396.62	406.00	-2	17,457	-0.01%
2020/07/24	15	389.50	14	390.29	389.50	1	17,439	0.01%
2020/07/23	7	392.86	5	391.90	389.50	2	17,949	0.01%
2020/07/22	11	393.05	10	394.45	396.00	1	18,359	0.01%
2020/07/21	4	388.00	6	388.33	388.00	-2	18,441	-0.01%
2020/07/20	0	383.50	16	380.06	382.00	-16	18,646	-0.09%
2020/07/17	4	382.25	3	380.17	379.00	1	18,968	0.01%
2020/07/16	6	378.92	1	376.00	377.00	5	19,192	0.03%
2020/07/15	2.1	379.33	5	376.90	374.50	-2.9	19,332	-0.02%
2020/07/14	6	381.50	3	381.00	374.00	3	19,688	0.02%
2020/07/13	6	374.17	9	379.17	380.50	-3	19,916	-0.02%
2020/07/10	10	373.50	4	377.00	370.50	6	20,835	0.03%
2020/07/09	10	383.90	4	381.63	379.50	6	20,941	0.03%
2020/07/08	11	389.18	6	390.17	387.00	5	21,081	0.02%
2020/07/07	31	389.26	40	391.48	392.50	-9	21,183	-0.04%
2020/07/06	13	375.09	10	378.00	378.50	3	21,407	0.01%
2020/07/03	36	378.06	33	376.82	377.00	3	21,730	0.01%
2020/07/02	4	377.25	2	377.28	377.00	2	21,947	0.01%
2020/07/01	3	382.17	4	383.00	379.50	-1	22,053	0.00%
2020/06/30	15.5	379.19	4	380.13	381.00	11.5	22,017	0.05%
2020/06/29	4	396.88	8	394.50	391.00	-4	21,701	-0.02%
2020/06/24	15	408.60	5	409.90	407.50	10	21,595	0.05%
2020/06/23	5.5	404.82	22	404.68	406.00	-16.5	21,573	-0.08%
2020/06/22	8	397.38	11	398.91	396.50	-3	21,487	-0.01%
2020/06/19	11	409.04	6	409.17	404.50	5	21,565	0.02%
2020/06/18	5	401.41	8	402.88	405.00	-3	21,525	-0.01%
2020/06/17	9	399.39	10	400.50	399.00	-1	21,523	0.00%
2020/06/16	4	392.77	15	392.00	396.00	-11	21,656	-0.05%
2020/06/15	5	382.60	8	383.00	382.00	-3	21,862	-0.01%
2020/06/12	3	371.67	5	374.50	381.00	-2	22,147	-0.01%
2020/06/11	15	386.60	6.1	388.43	383.50	8.9	22,548	0.04%
2020/06/10	16	396.63	16	396.56	394.50	0	22,704	0.00%
2020/06/09	6	394.33	4	393.88	392.50	2	22,883	0.01%
2020/06/08	6	392.42	9	394.00	393.00	-3	23,169	-0.01%
2020/06/05	32.1	395.28	16	392.94	387.50	16.1	23,158	0.07%
2020/06/04	6	399.08	13	400.73	400.50	-7	23,039	-0.03%
2020/06/03	9	391.61	11	390.23	392.00	-2	22,971	-0.01%
2020/06/02	8	387.25	7	384.29	383.00	1	22,862	0.00%
2020/06/01	7	378.71	10	383.35	385.50	-3	22,847	-0.01%
2020/05/29	6	368.58	7	368.29	370.50	-1	22,950	0.00%
2020/05/28	12	376.79	12	372.83	370.00	0	23,024	0.00%
2020/05/27	15	374.14	10	373.30	376.00	5	23,258	0.02%
2020/05/26	5	377.10	7.1	378.51	371.00	-2.1	23,586	-0.01%
2020/05/25	12	364.54	7	370.29	376.00	5	23,905	0.02%
2020/05/22	6.1	372.93	6	372.67	371.50	0.1	23,914	0.00%
2020/05/21	11.1	385.54	7	384.86	382.00	4.1	23,916	0.02%
2020/05/20	29	388.09	10	387.90	384.50	19	23,896	0.08%
2020/05/19	19	375.05	14	374.57	373.00	5	23,524	0.02%
2020/05/18	19	378.87	13	377.50	369.00	6	23,519	0.03%
2020/05/15	23	391.04	13	388.73	386.00	10	23,501	0.04%
2020/05/14	16	394.21	26	393.73	385.50	-10	23,283	-0.04%
2020/05/13	27	401.67	21	402.38	402.50	6	23,119	0.03%
2020/05/12	16	406.66	13	408.88	406.00	3	22,927	0.01%
2020/05/11	3	411.83	5	411.20	413.50	-2	22,828	-0.01%
2020/05/08	26	406.25	35	405.10	403.50	-9	22,859	-0.04%
2020/05/07	12	416.29	6	413.75	410.00	6	22,707	0.03%
2020/05/06	18	415.58	20	415.35	416.00	-2	22,443	-0.01%
2020/05/05	31	410.26	39	413.58	407.00	-8	22,198	-0.04%
2020/05/04	13	382.85	6	386.50	391.50	7	21,593	0.03%
2020/04/30	12	390.08	13	391.04	391.00	-1	21,506	0.00%
2020/04/29	14	386.21	7	384.57	380.00	7	21,313	0.03%
2020/04/28	36	386.15	22.1	387.40	383.50	13.9	21,175	0.07%
2020/04/27	7	359.79	12	365.92	379.50	-5	20,727	-0.02%
2020/04/24	2	344.50	5	345.70	345.00	-3	20,206	-0.01%
2020/04/23	2	347.75	10	347.50	344.00	-8	19,998	-0.04%
2020/04/22	12	333.58	15.2	330.38	344.00	-3.2	19,743	-0.02%
2020/04/21	16.2	328.46	5	332.10	326.00	11.2	19,557	0.06%
2020/04/20	6	340.58	2	339.00	343.00	4	19,488	0.02%
2020/04/17	8	346.25	9	345.49	339.50	-1	19,382	-0.01%
2020/04/16	7	339.57	3	342.17	341.50	4	19,076	0.02%
2020/04/15	18.1	349.10	23	348.17	343.50	-5	18,908	-0.03%
2020/04/14	12	338.79	5	339.00	338.00	7	18,422	0.04%
2020/04/13	11	336.64	8	334.50	332.50	3	18,450	0.02%
2020/04/10	8	340.38	16	341.06	343.00	-8	18,307	-0.04%
2020/04/09	21	339.26	7	341.07	335.00	14	18,420	0.08%
2020/04/08	12	317.08	20	319.73	329.00	-8	17,944	-0.04%
2020/04/07	7	298.07	9	297.44	299.50	-2	17,628	-0.01%
2020/04/06	7	278.43	7	282.00	288.00	0	17,532	0.00%
2020/04/01	2	272.51	2	271.50	272.50	0	17,404	0.00%
2020/03/31	1	280.00	1	273.50	274.50	0	17,453	0.00%
2020/03/30	5	273.10	1	277.50	278.00	4	17,502	0.02%
2020/03/27	13	293.58	12	285.29	280.50	1	17,595	0.01%
2020/03/26	13	286.77	11	287.32	291.50	2	17,504	0.01%
2020/03/25	14	290.61	17	291.44	292.00	-3	17,609	-0.02%
2020/03/24	10	270.05	20	272.48	274.00	-10	17,409	-0.06%
2020/03/23	16	241.91	16	247.81	252.00	0	17,266	0.00%
2020/03/20	14	250.11	10	246.40	252.00	4	17,066	0.02%
2020/03/19	29	236.10	13	235.88	229.50	16	16,768	0.10%
2020/03/18	10	265.85	13	269.88	254.50	-3	16,462	-0.02%
2020/03/17	28	277.11	17	281.03	265.00	11	16,208	0.07%
2020/03/16	10.1	317.44	10	314.60	290.50	0.1	15,777	0.00%
2020/03/13	16	311.97	4	314.63	320.00	12	15,477	0.08%
2020/03/12	36	361.67	6	357.33	345.50	30	15,311	0.20%
2020/03/11	14	384.07	2	379.00	383.50	12	14,998	0.08%
2020/03/10	1	378.00	3	378.67	394.50	-2	14,881	-0.01%
2020/03/09	8	393.50	9	389.61	386.00	-1	14,982	-0.01%
2020/03/06	4	403.38	5	406.00	406.50	-1	15,083	-0.01%
2020/03/05	5	404.60	3	406.67	410.50	2	15,072	0.01%
2020/03/04	5	410.60	5	404.10	400.50	0	14,924	0.00%
2020/03/03	5	427.70	1.1	428.48	417.00	3.9	14,662	0.03%
2020/03/02	7.3	415.26	4	407.75	418.50	3.3	14,572	0.02%
2020/02/27	18	427.47	9	425.39	410.00	9	14,332	0.06%
2020/02/26	22	458.25	13	460.81	441.00	9	13,904	0.06%
2020/02/25	9	484.22	7	486.00	485.00	2	13,410	0.01%
2020/02/24	6	473.75	3	472.33	484.50	3	13,110	0.02%
2020/02/21	7	467.64	11	467.86	472.00	-4	12,946	-0.03%
2020/02/20	1	459.50	1	461.50	457.50	0	12,798	0.00%
2020/02/19	3.1	447.87	8	458.00	460.00	-5	12,707	-0.04%
2020/02/18	8	461.19	2	452.75	450.00	6	12,599	0.05%
2020/02/17	1.1	454.93	11	454.82	453.00	-10	12,764	-0.08%
2020/02/14	5.1	454.32	15.4	452.98	457.00	-10.3	12,670	-0.08%
2020/02/13	9	442.72	2	443.50	439.00	7	12,738	0.05%
2020/02/12	17	443.21	9	446.33	448.00	8	12,673	0.06%
2020/02/11	3	439.50	1	437.00	437.00	2	12,601	0.02%
2020/02/10	0	0.00	3	417.83	418.50	-3	12,441	-0.02%
2020/02/06	6	421.67	11	418.50	417.00	-5	12,329	-0.04%
2020/02/05	7	415.00	7	420.07	413.00	0	12,417	0.00%
2020/02/04	1	421.50	3	410.17	418.50	-2	12,328	-0.02%
2020/02/03	5.2	374.87	6.1	380.35	392.00	-0.9	12,189	-0.01%
2020/01/31	3.1	385.08	5	385.00	386.50	-1.9	12,084	-0.02%
2020/01/30	5.3	380.04	8	381.25	374.00	-2.7	11,931	-0.02%
2020/01/20	4	416.88	4	416.25	415.50	0	11,795	0.00%
2020/01/17	7	417.29	1	419.00	413.00	6	11,912	0.05%
2020/01/16	6	419.83	4	420.50	417.00	2	11,948	0.02%
2020/01/15	8	421.88	8	418.94	413.00	0	11,920	0.00%
2020/01/14	11	408.73	18	407.28	419.00	-7	11,961	-0.06%
2020/01/13	6	390.17	4	389.00	390.00	2	11,852	0.02%
2020/01/10	5	400.40	5	394.30	392.50	0	11,859	0.00%
2020/01/09	5	398.20	10	393.60	392.00	-5	11,944	-0.04%
2020/01/08	18	390.83	18	387.61	387.00	0	11,937	0.00%
2020/01/07	13	423.15	11	423.32	414.00	2	11,645	0.02%
2020/01/06	7	464.14	3	463.33	460.00	4	11,658	0.03%
2020/01/03	8	459.13	18	457.81	468.00	-10	11,967	-0.08%
2020/01/02	5	436.00	1	442.50	436.00	4	11,787	0.03%
2019/12/31	11	439.05	7	438.00	437.00	4	11,843	0.03%
2019/12/30	4	423.63	15	429.37	436.00	-11	11,735	-0.09%
2019/12/27	3	407.17	9	408.28	411.00	-6	11,692	-0.05%
2019/12/26	10	406.05	3	408.67	402.00	7	12,023	0.06%
2019/12/25	5	400.70	6	402.00	403.50	-1	12,124	-0.01%
2019/12/24	3	396.50	8	393.75	395.00	-5	12,256	-0.04%
2019/12/23	6	386.58	3	385.33	383.00	3	12,052	0.02%
2019/12/20	14	393.96	12.2	396.52	389.50	1.8	11,942	0.02%
2019/12/19	0.2	383.00	5	381.90	383.00	-4.8	11,581	-0.04%
2019/12/18	4	380.00	2	379.50	376.50	2	11,516	0.02%
2019/12/17	5	378.20	5	377.10	377.00	0	11,409	0.00%
2019/12/16	2	377.25	6	376.67	379.00	-4	11,374	-0.04%
2019/12/13	9	381.39	10	378.25	376.50	-1	11,419	-0.01%
2019/12/12	3	379.00	17	378.53	381.50	-14	11,277	-0.12%
2019/12/11	1	376.50	8	375.88	378.50	-7	11,125	-0.06%
2019/12/10	4	370.13	2	371.50	368.00	2	10,969	0.02%
2019/12/09	5	376.00	2	378.50	372.50	3	10,944	0.03%
2019/12/06	3	367.00	5	367.20	369.00	-2	10,805	-0.02%
2019/12/05	4	363.13	3	367.27	362.00	1	10,769	0.01%
2019/12/04	25	367.02	14	364.07	361.00	11	10,820	0.10%
2019/12/03	20	361.13	28.5	362.46	363.00	-8.5	10,523	-0.08%
2019/12/02	3	331.83	2	334.25	338.00	1	10,264	0.01%
2019/11/29	1	332.00	5	331.20	330.00	-4	10,445	-0.04%
2019/11/28	7	336.93	3	335.50	335.00	4	10,723	0.04%
2019/11/27	4	332.50	16	332.25	336.50	-12	10,677	-0.11%
2019/11/26	8	329.94	11	329.36	326.50	-3	10,604	-0.03%
2019/11/25	2	321.75	2	319.00	322.50	0	10,538	0.00%
2019/11/22	0	0.00	1	319.50	317.00	-1	10,642	-0.01%
2019/11/21	2	314.50	1	317.50	318.50	1	10,783	0.01%
2019/11/20	2	319.00	2	318.75	320.00	0	10,782	0.00%
2019/11/19	4	323.13	4	323.38	323.50	0	10,827	0.00%
2019/11/18	12	320.13	0	0.00	317.50	12	10,776	0.11%
2019/11/15	7	323.71	0.3	321.00	321.00	6.8	10,764	0.06%
2019/11/14	25	328.62	20	329.15	326.50	5	10,669	0.05%
2019/11/13	2	310.50	1	310.50	310.50	1	10,231	0.01%
2019/11/11	22	291.91	23	287.96	282.50	-1	10,261	-0.01%
2019/11/08	11	308.41	14	309.43	307.00	-3	10,018	-0.03%
2019/11/07	6	306.17	9	307.83	306.00	-3	10,047	-0.03%
2019/11/06	5	311.20	6	311.50	307.00	-1	9,990	-0.01%
2019/11/05	8	312.63	2	313.00	312.00	6	9,972	0.06%
2019/11/04	9.4	315.74	7	314.71	312.50	2.4	9,989	0.02%
2019/11/01	15	311.60	12	311.71	316.00	3	10,092	0.03%
2019/10/31	3	315.83	4	318.38	314.00	-1	9,931	-0.01%
2019/10/30	13	320.88	7	320.71	320.50	6	9,866	0.06%
2019/10/29	3	319.00	8.1	319.10	318.00	-5.1	9,798	-0.05%
2019/10/28	2	316.25	7	316.71	316.50	-5	9,828	-0.05%
2019/10/25	13	318.23	8	318.19	316.00	5	9,810	0.05%
2019/10/24	5	318.20	3	320.17	317.00	2	9,735	0.02%
2019/10/23	3	312.67	8.1	311.02	312.50	-5.1	9,601	-0.05%
2019/10/22	3	315.17	2	312.50	311.50	1	9,502	0.01%
2019/10/21	12.1	318.14	8	318.38	313.50	4.1	9,444	0.04%
2019/10/18	10	311.55	10	312.20	312.50	0	9,240	0.00%
2019/10/17	7	303.93	8	305.31	310.50	-1	9,121	-0.01%
2019/10/16	8	303.75	13	302.96	302.00	-5	9,068	-0.06%
2019/10/15	7	308.43	4	312.13	306.00	3	8,890	0.03%
2019/10/14	7.1	310.56	8	311.81	314.50	-0.9	8,738	-0.01%
2019/10/09	11	297.68	8	299.25	301.50	3	8,561	0.04%
2019/10/08	8	284.94	16	289.81	298.50	-8	8,237	-0.10%
2019/10/07	4	271.75	12	271.38	276.00	-8	7,784	-0.10%
2019/10/04	11.4	264.11	3.2	263.66	261.00	8.2	7,557	0.11%
2019/10/03	4	266.38	9.1	264.79	265.50	-5.1	7,488	-0.07%
2019/10/02	12.1	267.43	8	267.19	269.00	4.1	7,398	0.06%
2019/10/01	12	265.21	17	263.94	268.00	-5	7,267	-0.07%
2019/09/27	10.2	245.22	8	244.69	246.50	2.2	6,985	0.03%
2019/09/26	10	239.20	24	238.60	238.50	-14	6,770	-0.21%
2019/09/25	0.1	230.50	0	0.00	229.50	0.1	6,527	0.00%
2019/09/24	3	232.33	1	232.50	231.50	2	6,602	0.03%
2019/09/23	0	0.00	1	233.00	233.00	-1	6,636	-0.02%
2019/09/20	10	234.00	1	235.00	233.50	9	6,677	0.13%
2019/09/18	3	233.67	1	233.00	232.50	2	6,690	0.03%
2019/09/17	4.5	237.28	2	239.50	233.50	2.5	6,698	0.04%
2019/09/16	2	228.50	3	229.00	231.50	-1	6,647	-0.02%
2019/09/12	1	232.00	7	232.36	231.00	-6	6,833	-0.09%
2019/09/11	1	229.50	2	230.50	230.00	-1	6,911	-0.01%
2019/09/10	4	228.75	1	228.50	228.50	3	6,957	0.04%
2019/09/09	4	233.75	4	237.00	233.00	0	7,005	0.00%
2019/09/06	8	238.69	2	240.75	237.00	6	6,985	0.09%
2019/09/05	11	237.91	10	238.40	238.00	1	6,921	0.01%
2019/09/04	4	235.38	4	234.88	234.50	0	6,792	0.00%
2019/09/03	6	234.92	4	235.38	235.50	2	6,765	0.03%
2019/09/02	31	235.34	27	235.31	236.00	4	6,703	0.06%
2019/08/30	8	221.88	15	223.47	227.00	-7	6,498	-0.11%
2019/08/29	0	0.00	1	206.00	206.50	-1	6,338	-0.02%
2019/08/28	6	205.08	2	204.75	204.50	4	6,369	0.06%
2019/08/27	5	205.40	6	207.67	203.00	-1	6,348	-0.02%
2019/08/26	5	211.50	2	213.50	209.00	3	6,334	0.05%
2019/08/23	5	258.20	6	257.83	258.00	-1	6,231	-0.02%
2019/08/22	5	255.40	2	256.50	253.00	3	6,180	0.05%
2019/08/21	6	262.67	0	0.00	257.50	6	6,140	0.10%
2019/08/20	0	0.00	3	266.50	265.50	-3	6,076	-0.05%
2019/08/19	2	264.25	0.2	265.50	264.50	1.8	6,067	0.03%
2019/08/16	2	264.25	0	0.00	263.50	2	6,169	0.03%
2019/08/14	2	270.50	5	271.30	268.50	-3	6,242	-0.05%
2019/08/13	5	266.50	5	266.20	266.50	0	6,223	0.00%
2019/08/12	1	258.50	3	266.17	268.50	-2	6,311	-0.03%
2019/08/08	8	255.56	2	254.50	257.00	6	6,341	0.09%
2019/08/07	4	256.75	4	251.38	250.50	0	6,380	0.00%
2019/08/06	0	0.00	2	255.50	258.50	-2	6,530	-0.03%
2019/08/05	12	262.00	7	263.93	260.00	5	6,653	0.08%
2019/08/02	1	260.00	1	259.50	257.50	0	6,659	0.00%
2019/08/01	1	267.50	1	265.50	266.00	0	6,678	0.00%
2019/07/31	1	264.50	1	260.50	266.00	0	6,735	0.00%
2019/07/30	6	263.67	7	264.64	264.50	-1	6,751	-0.01%
2019/07/29	1	260.50	1	259.00	258.50	0	6,693	0.00%
2019/07/25	0	0.00	1	255.00	258.00	-1	6,811	-0.01%
2019/07/24	1	255.50	0	0.00	255.50	1	6,857	0.01%
2019/07/23	1	255.00	1	257.00	255.00	0	7,072	0.00%
2019/07/22	0	0.00	5	253.60	253.00	-5	7,114	-0.07%
2019/07/19	1	262.50	0	0.00	257.50	1	7,278	0.01%
2019/07/18	3	259.50	1	259.50	259.00	2	7,308	0.03%
2019/07/16	0	0.00	1	271.00	269.50	-1	7,398	-0.01%
2019/07/15	7	267.71	6	266.83	267.50	1	7,462	0.01%
2019/07/12	2	272.00	2	272.75	273.50	0	7,635	0.00%
2019/07/11	0	0.00	2	273.00	271.50	-2	7,939	-0.03%
2019/07/10	0.3	269.00	1	269.00	269.00	-0.8	7,981	-0.01%
2019/07/09	1	265.50	2	267.00	264.00	-1	7,998	-0.01%
2019/07/08	3	276.67	2	275.25	275.00	1	7,963	0.01%
2019/07/05	0	0.00	2.2	279.30	278.00	-2.2	8,066	-0.03%
2019/07/04	5	275.70	4	277.50	277.00	1	8,069	0.01%
2019/07/03	1	270.00	0	0.00	270.00	1	8,107	0.01%
2019/07/02	2	272.00	1	271.50	271.50	1	8,194	0.01%
2019/07/01	2	271.25	14	272.07	272.50	-12	8,287	-0.14%
2019/06/26	1	265.50	3	265.83	266.00	-2	8,216	-0.02%
2019/06/25	2	263.75	1	270.50	263.50	1	8,208	0.01%
2019/06/24	1	269.00	2	267.50	271.00	-1	8,203	-0.01%
2019/06/21	9	267.44	10	268.30	267.50	-1	8,223	-0.01%
2019/06/20	22.2	270.99	16	271.53	270.00	6.2	8,264	0.07%
2019/06/19	1	263.00	2	263.25	264.00	-1	8,166	-0.01%
2019/06/18	2	260.25	1	256.50	258.00	1	8,118	0.01%
2019/06/17	0	0.00	2	257.50	261.00	-2	8,121	-0.02%
2019/06/14	2	250.00	1	251.00	251.00	1	8,100	0.01%
2019/06/13	0	0.00	2	247.75	247.00	-2	8,139	-0.02%
2019/06/12	1	251.00	0	0.00	249.00	1	8,412	0.01%
2019/06/11	6	249.75	5	251.40	251.50	1	8,450	0.01%
2019/06/10	3	250.00	6.5	249.19	251.00	-3.5	8,413	-0.04%
2019/06/06	4	250.13	6	248.00	245.00	-2	8,470	-0.02%
2019/06/05	30	264.73	2	268.50	256.00	28	8,406	0.33%
2019/06/04	12	264.33	15	264.40	263.50	-3	8,298	-0.04%
2019/06/03	12	262.25	12	259.13	262.00	0	8,309	0.00%
2019/05/31	4	257.75	49	256.63	261.00	-45	8,295	-0.54%
2019/05/30	4	254.25	2	252.50	251.00	2	8,268	0.02%
2019/05/29	7	251.07	6	252.67	255.00	1	8,300	0.01%
2019/05/28	1	246.00	7	245.00	245.50	-6	8,516	-0.07%
2019/05/27	51	244.02	12	243.63	245.00	39	8,683	0.45%
2019/05/24	6	244.50	9	244.44	242.00	-3	8,740	-0.03%
2019/05/23	4	245.25	12	245.96	244.50	-8	8,862	-0.09%
2019/05/22	1	256.49	2	257.25	253.50	-1	8,826	-0.01%
2019/05/21	2	249.25	4	254.38	258.00	-2	8,950	-0.02%
2019/05/20	2	251.75	1	253.50	251.50	1	8,962	0.01%
2019/05/17	7	250.71	2	250.00	249.50	5	9,055	0.06%
2019/05/16	5	252.30	6	251.42	249.00	-1	9,151	-0.01%
2019/05/15	15	260.07	12	261.46	259.00	3	9,247	0.03%
2019/05/14	76	255.52	87	258.70	258.00	-11	9,619	-0.11%
2019/05/13	6	268.00	3	270.50	259.50	3	9,767	0.03%
2019/05/10	9	282.06	4	283.75	280.50	5	9,627	0.05%
2019/05/09	7	288.50	1.1	287.66	286.00	5.9	9,500	0.06%
2019/05/08	5	289.10	2	288.50	294.50	3	9,514	0.03%
2019/05/07	2	295.00	3	296.33	293.00	-1	9,594	-0.01%
2019/05/06	1	292.50	0	0.00	293.50	1	9,807	0.01%
2019/05/03	4	299.13	4	298.00	300.00	0	9,747	0.00%
2019/05/02	6	301.75	0	0.00	303.50	6	9,674	0.06%
2019/04/30	4	300.88	0	0.00	304.50	4	9,690	0.04%
2019/04/29	7	309.29	7	301.71	300.50	0	9,725	0.00%
2019/04/26	4	317.00	3	319.00	319.00	1	9,583	0.01%
2019/04/25	4.1	308.87	5	308.10	321.50	-0.9	9,624	-0.01%
2019/04/24	11	320.78	6	323.00	319.50	5	9,552	0.05%
2019/04/23	4	322.00	3	323.00	321.50	1	9,640	0.01%
2019/04/22	9	330.78	3	336.50	327.50	6	9,626	0.06%
2019/04/19	5	332.10	2	331.25	333.50	3	9,748	0.03%
2019/04/18	20	336.48	12	346.46	331.00	8	9,862	0.08%
2019/04/17	4	340.50	12	342.21	345.00	-8	9,990	-0.08%
2019/04/16	8	332.63	7	332.14	332.50	1	9,759	0.01%
2019/04/15	1	329.00	1	331.00	330.50	0	9,814	0.00%
2019/04/12	2	327.25	1	325.50	326.00	1	10,131	0.01%
2019/04/11	10	332.85	9	335.61	329.00	1	10,283	0.01%
2019/04/10	0	0.00	2	328.50	329.00	-2	10,265	-0.02%
2019/04/09	2	330.75	7	331.14	330.00	-5	10,321	-0.05%
2019/04/08	5	329.00	2	327.50	324.50	3	10,433	0.03%
2019/04/03	6	330.92	9	330.94	330.00	-3	10,555	-0.03%
2019/04/02	2	320.50	0	0.00	320.00	2	10,591	0.02%
2019/04/01	4	322.75	2	321.50	321.00	2	10,685	0.02%
2019/03/29	0	0.00	1	323.00	323.00	-1	10,728	-0.01%
2019/03/27	1	324.00	0	0.00	324.00	1	11,222	0.01%
2019/03/26	4	322.75	1	321.50	323.00	3	11,369	0.03%
2019/03/25	12.1	318.63	2	320.50	318.00	10.1	11,539	0.09%
2019/03/22	3	336.17	0	0.00	331.00	3	11,684	0.03%
2019/03/21	7	334.00	1	334.00	334.50	6	11,979	0.05%
2019/03/20	4	334.25	1	334.00	334.50	3	12,400	0.02%
2019/03/19	8	335.19	5	332.90	333.50	3	12,527	0.02%
2019/03/18	2	345.00	2	345.25	341.00	0	12,700	0.00%
2019/03/15	9	348.39	6	349.33	345.50	3	12,962	0.02%
2019/03/14	3	334.67	1	336.50	339.00	2	12,989	0.02%
2019/03/13	1	334.50	2	331.75	338.00	-1	13,305	-0.01%
2019/03/12	2	334.25	3	339.50	332.00	-1	13,549	-0.01%
2019/03/11	1	336.50	0	0.00	339.50	1	13,804	0.01%
2019/03/08	3	332.17	3	335.17	336.50	0	14,058	0.00%
2019/03/07	1	330.50	1	339.00	336.00	0	14,258	0.00%
2019/03/06	1	344.00	2	341.50	339.50	-1	14,670	-0.01%
2019/03/05	2	342.75	1	341.50	340.00	1	15,102	0.01%
2019/03/04	1	343.00	2	345.50	349.50	-1	15,341	-0.01%
2019/02/27	6	358.33	3	351.83	346.00	3	15,421	0.02%
2019/02/26	7.1	378.77	5	379.10	372.00	2.1	15,363	0.01%
2019/02/25	9	379.33	1	377.50	375.00	8	15,588	0.05%
2019/02/22	1	379.00	0	0.00	375.50	1	15,898	0.01%
2019/02/21	1	371.00	5	376.70	381.00	-4	15,977	-0.03%
2019/02/20	6	377.83	4	377.25	373.00	2	16,022	0.01%
2019/02/18	2	369.75	4	370.75	371.50	-2	16,227	-0.01%
2019/02/15	4	364.75	2	365.00	360.00	2	16,313	0.01%
2019/02/14	8	378.88	2	380.25	375.50	6	16,411	0.04%
2019/02/13	17	373.15	7	375.50	382.50	10	16,498	0.06%
2019/02/12	3	346.83	8	348.06	352.00	-5	16,465	-0.03%
2019/02/11	0	0.00	2	326.00	328.00	-2	16,537	-0.01%
2019/01/30	1	322.00	1	322.00	321.50	0	17,013	0.00%
2019/01/29	6	321.67	4	320.50	321.00	2	17,472	0.01%
2019/01/28	4	331.75	1	336.50	328.00	3	17,718	0.02%
2019/01/25	11	326.55	20.4	322.23	328.50	-9.4	18,290	-0.05%
2019/01/24	1	316.50	2	317.75	315.00	-1	18,538	-0.01%
2019/01/23	0	0.00	4	313.50	316.50	-4	19,031	-0.02%
2019/01/22	2	316.25	2	318.25	316.50	0	19,435	0.00%
2019/01/21	1	323.00	0	0.00	320.00	1	19,803	0.01%
2019/01/18	2	316.25	2	318.25	318.50	0	20,210	0.00%
2019/01/17	1	314.00	1	317.50	313.50	0	20,494	0.00%
2019/01/16	4	316.50	3	316.83	317.50	1	20,815	0.00%
2019/01/15	1	310.50	3	313.33	314.00	-2	21,044	-0.01%
2019/01/14	1	307.00	16	306.78	307.00	-15	21,175	-0.07%
2019/01/11	0	0.00	11	310.73	306.00	-11	21,492	-0.05%
2019/01/10	3	306.50	1	304.50	304.50	2	21,530	0.01%
2019/01/09	4	304.00	8	314.75	303.50	-4	21,682	-0.02%
2019/01/08	2	294.00	2	295.50	294.00	0	21,582	0.00%
2019/01/07	0	0.00	2	297.25	296.50	-2	21,821	-0.01%
2019/01/04	10	290.80	8	291.63	289.50	2	22,086	0.01%
2019/01/03	3	307.00	4	308.00	303.00	-1	22,148	0.00%
2019/01/02	9	316.44	0	0.00	314.00	9	22,326	0.04%
2018/12/28	2	322.50	6	322.00	319.00	-4	22,743	-0.02%
2018/12/27	4	325.38	8	323.06	321.00	-4	23,057	-0.02%
2018/12/26	2	325.00	3	320.83	314.00	-1	23,010	0.00%
2018/12/25	2	319.25	2	324.50	328.50	0	22,973	0.00%
2018/12/24	2	323.00	2	329.25	331.00	0	23,045	0.00%
2018/12/22	2	323.25	2	323.50	322.50	0	23,071	0.00%
2018/12/21	6	317.75	7	317.50	328.00	-1	23,401	0.00%
2018/12/20	10	312.55	8	314.56	314.00	2	23,379	0.01%
2018/12/19	5	326.60	3	325.50	320.00	2	23,332	0.01%
2018/12/18	8	315.44	8	317.06	320.00	0	23,364	0.00%
2018/12/17	6	318.42	8	319.50	321.50	-2	23,451	-0.01%
2018/12/14	14	303.61	11	309.59	320.00	3	23,654	0.01%
2018/12/13	7	326.07	10	313.80	314.50	-3	23,631	-0.01%
2018/12/12	1	340.00	5	340.20	338.50	-4	23,390	-0.02%
2018/12/11	2	327.50	3	332.33	332.00	-1	23,313	0.00%
2018/12/10	15	333.03	5	331.30	323.50	10	23,451	0.04%
2018/12/07	1	342.50	7	349.86	356.50	-6	23,309	-0.03%
2018/12/06	20	364.03	2.1	365.61	349.50	18	23,214	0.08%
2018/12/05	9	386.44	0	0.00	388.00	9	23,066	0.04%
2018/12/04	8	407.81	3	403.17	401.50	5	23,116	0.02%
2018/12/03	2	400.00	10	402.15	407.00	-8	23,138	-0.03%
2018/11/30	8	363.63	13	368.19	370.00	-5	23,150	-0.02%
2018/11/29	15	369.13	11	367.95	359.50	4	23,039	0.02%
2018/11/28	5	357.00	7	360.50	357.50	-2	22,901	-0.01%
2018/11/27	5	333.30	7	339.64	340.00	-2	22,647	-0.01%
2018/11/26	1	327.00	9	323.50	327.00	-8	22,440	-0.04%
2018/11/23	15	329.03	12	327.04	319.00	3	22,378	0.01%
2018/11/22	13	343.38	15	342.07	332.00	-2	22,313	-0.01%
2018/11/21	22.1	329.59	18	326.75	340.00	4.1	22,117	0.02%
2018/11/20	17	318.44	19	319.03	321.00	-2	21,995	-0.01%
2018/11/19	4	314.75	9	315.11	317.50	-5	21,950	-0.02%
2018/11/16	11	316.91	9	313.06	310.00	2	21,979	0.01%
2018/11/15	9	308.33	13.3	308.84	312.00	-4.3	21,801	-0.02%
2018/11/14	8	311.19	6	313.00	306.00	2	21,837	0.01%
2018/11/13	7	296.00	5	302.00	311.00	2	21,884	0.01%
2018/11/12	5.1	307.66	7	310.07	310.00	-1.9	21,928	-0.01%
2018/11/09	9	323.67	12	325.38	329.00	-3	21,966	-0.01%
2018/11/08	13	339.35	8	333.50	324.00	5	21,832	0.02%
2018/11/07	5	306.30	4	319.75	331.00	1	21,787	0.00%
2018/11/06	15.1	316.49	5	336.60	308.00	10.1	21,693	0.05%
2018/11/05	7	338.21	3	337.33	340.00	4	21,585	0.02%
2018/11/02	17	361.97	20	364.60	345.50	-3	21,659	-0.01%
2018/11/01	14	341.54	17	335.94	347.00	-3	21,253	-0.01%
2018/10/31	7	314.07	12	314.13	315.50	-5	20,947	-0.02%
2018/10/30	12	306.46	6	307.67	298.00	6	20,601	0.03%
2018/10/29	12	324.75	7	326.14	320.00	5	20,523	0.02%
2018/10/26	10	323.15	11	324.68	324.00	-1	20,366	0.00%
2018/10/25	11	321.59	15	323.40	315.50	-4	20,022	-0.02%
2018/10/24	7	357.57	5	350.30	349.00	2	19,958	0.01%
2018/10/23	4.1	373.70	0	0.00	366.00	4.1	19,663	0.02%
2018/10/22	6	385.33	6	381.08	390.00	0	19,377	0.00%
2018/10/19	11	396.14	2	393.50	394.00	9	19,227	0.05%
2018/10/18	1	426.00	5	421.20	421.50	-4	18,942	-0.02%
2018/10/17	33	426.77	16	430.44	418.00	17	18,861	0.09%
2018/10/16	11	419.59	22	422.20	419.00	-11	18,685	-0.06%
2018/10/15	10	421.35	14	422.82	410.00	-4	18,626	-0.02%
2018/10/12	20	405.28	15	406.47	415.00	5	18,516	0.03%
2018/10/11	27	391.48	33	389.20	388.00	-6	18,424	-0.03%
2018/10/09	23	410.74	29	409.31	423.50	-6	18,235	-0.03%
2018/10/08	8	394.75	6	387.50	404.00	2	17,981	0.01%
2018/10/05	15	421.10	7	418.79	403.00	8	17,564	0.05%
2018/10/04	4	456.75	5	452.40	446.00	-1	17,277	-0.01%
2018/10/03	5	453.20	3	455.00	451.00	2	17,402	0.01%
2018/10/02	3.2	471.13	2	460.75	458.00	1.2	17,240	0.01%
2018/10/01	3	462.33	4	462.00	470.00	-1	17,144	-0.01%
2018/09/28	6.1	466.13	6	460.58	459.00	0.1	17,136	0.00%
2018/09/27	5	472.70	5	477.80	466.00	0	16,819	0.00%
2018/09/26	8	496.94	8	498.44	490.00	0	16,641	0.00%
2018/09/25	5	513.00	3	511.00	506.00	2	16,651	0.01%
2018/09/21	10	504.75	9	511.11	514.00	1	16,571	0.01%
2018/09/20	10	485.65	13	481.62	490.00	-3	16,382	-0.02%
2018/09/19	5	493.00	3	497.00	479.00	2	15,986	0.01%
2018/09/18	7	514.71	7	512.29	501.00	0	15,768	0.00%
2018/09/17	6	531.00	4	530.25	533.00	2	15,646	0.01%
2018/09/14	5	520.80	6	532.50	534.00	-1	15,608	-0.01%
2018/09/13	4	534.24	2	529.50	508.00	2	15,358	0.01%
2018/09/12	3	529.00	4	526.50	528.00	-1	15,240	-0.01%
2018/09/11	6	544.83	7	545.86	546.00	-1	15,244	-0.01%
2018/09/10	13	533.69	25	535.76	532.00	-12	15,046	-0.08%
2018/09/07	10	569.30	4	573.75	545.00	6	14,799	0.04%
2018/09/06	8	610.88	4	605.50	595.00	4	14,466	0.03%
2018/09/05	8	630.13	3	618.67	611.00	5	14,238	0.04%
2018/09/04	8	619.38	22	619.77	630.00	-14	14,222	-0.10%
2018/09/03	19	665.88	7.1	647.73	629.00	11.9	13,956	0.09%
2018/08/31	4.1	698.73	11	698.09	698.00	-6.9	13,827	-0.05%
2018/08/30	7	706.71	5.2	695.81	696.00	1.8	13,859	0.01%
2018/08/29	7.1	692.99	6	699.00	705.00	1.1	13,851	0.01%
2018/08/28	7.1	696.00	3	683.33	675.00	4.1	13,739	0.03%
2018/08/27	13	683.38	7	682.14	695.00	6	13,582	0.04%
2018/08/24	4	643.50	16	638.19	643.00	-12	13,402	-0.09%
2018/08/23	4	648.00	1	641.00	628.00	3	13,317	0.02%
2018/08/22	5	663.40	1	655.00	650.00	4	13,214	0.03%
2018/08/21	5	659.40	3.2	669.88	673.00	1.8	13,070	0.01%
2018/08/20	4	641.00	8	637.13	662.00	-4	12,901	-0.03%
2018/08/17	31.2	662.05	9	650.33	630.00	22.2	12,641	0.18%
2018/08/16	17	655.53	18	651.78	663.00	-1	12,302	-0.01%
2018/08/15	2	622.00	3	614.67	610.00	-1	12,018	-0.01%
2018/08/14	7.7	617.52	17	620.65	637.00	-9.3	11,792	-0.08%
2018/08/13	11.1	601.59	20.2	625.27	597.00	-9.1	11,467	-0.08%
2018/08/10	14.1	688.68	16.2	677.73	651.00	-2.1	11,084	-0.02%
2018/08/09	10.1	722.29	4	725.00	720.00	6.1	10,698	0.06%
2018/08/08	5.1	756.97	3	748.67	742.00	2.1	10,347	0.02%
2018/08/07	4	742.00	8	753.25	788.00	-4	10,030	-0.04%
2018/08/06	5	738.40	2	733.50	724.00	3	10,095	0.03%
2018/08/03	7	722.00	5	729.00	730.00	2	10,156	0.02%
2018/08/02	15	739.37	14	731.29	716.00	1	9,950	0.01%
2018/08/01	2	785.00	6	803.17	795.00	-4	9,883	-0.04%
2018/07/31	12	798.33	3.2	828.32	781.00	8.8	9,829	0.09%
2018/07/30	9	866.50	1	840.00	840.00	8	9,636	0.08%
2018/07/27	1	921.00	1	933.00	933.00	0	9,581	0.00%
2018/07/26	3	936.00	3	915.00	915.00	0	9,643	0.00%
2018/07/25	5	905.20	5	914.60	925.00	0	9,619	0.00%
2018/07/24	4	872.50	13	870.46	893.00	-9	9,720	-0.09%
2018/07/23	4	819.75	4	818.00	843.00	0	9,844	0.00%
2018/07/20	9	842.56	8	842.88	812.00	1	9,892	0.01%
2018/07/19	4	880.25	6	882.83	892.00	-2	9,848	-0.02%
2018/07/18	8	897.88	3	916.00	860.00	5	9,781	0.05%
2018/07/17	6	932.50	6	929.00	904.00	0	9,682	0.00%
2018/07/16	3	987.33	1	1010.00	962.00	2	9,580	0.02%
2018/07/13	3	1020.00	2	1001.50	998.00	1	9,632	0.01%
2018/07/12	7	986.43	5	990.40	1005.00	2	9,608	0.02%
2018/07/11	1	980.00	1	990.00	965.00	0	9,508	0.00%
2018/07/10	1	1050.00	1	1015.00	1045.00	0	9,173	0.00%
2018/07/09	8	1036.25	3	1038.33	1020.00	5	9,168	0.05%
2018/07/06	2	1125.00	1	1085.00	1175.00	1	9,120	0.01%
2018/07/05	1	1184.36	1	1130.00	1115.00	0	9,021	0.00%
2018/07/04	2	1187.50	2	1180.00	1180.00	0	8,974	0.00%
2018/07/03	2	1282.50	3	1213.33	1165.00	-1	8,943	-0.01%
2018/07/02	1	1160.00	2	1212.50	1230.00	-1	8,742	-0.01%
2018/06/29	2	1085.00	2	1127.50	1125.00	0	8,658	0.00%
2018/06/28	2	1045.00	3	1045.00	1055.00	-1	8,572	-0.01%
2018/06/27	4	1061.25	4	1043.75	1020.00	0	8,554	0.00%
2018/06/26	5	957.80	4	989.25	1035.00	1	8,482	0.01%
2018/06/25	2	955.00	1	949.00	949.00	1	8,446	0.01%
2018/06/22	4	950.25	3	969.33	942.00	1	8,464	0.01%
2018/06/21	4	1026.00	3	1008.00	987.00	1	8,456	0.01%
2018/06/20	2	980.50	1	966.00	1010.00	1	8,485	0.01%
2018/06/19	3	1111.67	1	1035.00	1035.00	2	8,404	0.02%
2018/06/15	1	1095.00	1	1135.00	1135.00	0	8,410	0.00%
2018/06/14	1	1155.00	1	1080.00	1080.00	0	8,400	0.00%
2018/06/13	1	1140.00	1	1130.00	1130.00	0	8,377	0.00%
2018/06/12	1	1210.00	1	1135.00	1135.00	0	8,374	0.00%
2018/06/11	1	1230.00	1	1210.00	1210.00	0	8,254	0.00%
2018/06/08	3	1226.59	3.2	1186.28	1180.00	-0.2	8,214	0.00%
2018/06/07	1	1185.00	2	1205.00	1230.00	-1	8,254	-0.01%
2018/06/06	3	1060.00	3	1110.00	1125.00	0	8,199	0.00%
2018/06/05	1	1070.00	1	1025.00	1025.00	0	8,160	0.00%
2018/06/01	2	980.50	2	987.00	982.00	0	8,189	0.00%
2018/05/31	0	0.00	3	1007.67	951.00	-3	8,259	-0.04%
2018/05/30	0	0.00	0.1	1030.00	1035.00	-0.1	8,238	0.00%
2018/05/29	0	0.00	1	1070.00	1090.00	-1	8,203	-0.01%
2018/05/28	2	1024.50	2	1057.50	1065.00	0	8,265	0.00%
2018/05/25	2	954.50	1	950.00	969.00	1	8,376	0.01%
2018/05/24	1	915.00	1	915.00	913.00	0	8,482	0.00%
2018/05/23	2	987.50	1	1050.00	883.00	1	8,545	0.01%
2018/05/21	1	952.00	1	952.14	974.00	0	8,574	0.00%
2018/05/18	1	849.00	0	0.00	886.00	1	8,598	0.01%
2018/05/17	1	846.00	0.2	844.00	844.00	0.8	8,572	0.01%
2018/05/16	1	928.00	1	953.00	926.00	0	8,565	0.00%
2018/05/15	5	980.20	6.2	986.45	1000.00	-1.2	8,607	-0.01%
2018/05/14	0	0.00	1	913.00	913.00	-1	8,578	-0.01%
2018/05/11	6	851.50	5	826.00	830.00	1	8,639	0.01%
2018/05/10	5	804.60	4.2	825.98	845.00	0.8	8,382	0.01%
2018/05/09	4	748.75	4	763.50	769.00	0	8,193	0.00%
2018/05/08	1	749.00	1	717.00	718.00	0	8,066	0.00%
2018/05/07	1	700.00	4	714.00	741.00	-3	7,911	-0.04%
2018/05/04	4	672.00	3	670.00	674.00	1	7,867	0.01%
2018/05/03	1	654.00	1	653.00	653.00	0	7,785	0.00%
2018/05/02	3	643.33	3	657.33	655.00	0	7,734	0.00%
2018/04/30	2	629.50	1	636.00	627.00	1	7,707	0.01%
2018/04/26	4	597.75	6	601.00	593.00	-2	7,738	-0.03%
2018/04/25	11	613.45	3	606.00	584.00	8	7,584	0.11%
2018/04/24	5	660.60	4	653.00	639.00	1	7,374	0.01%
2018/04/23	5	659.00	6	667.67	684.00	-1	7,193	-0.01%
2018/04/20	6	633.50	8	634.88	622.00	-2	7,192	-0.03%
2018/04/19	13	668.31	7	675.14	650.00	6	7,135	0.08%
2018/04/18	4	630.75	6	626.33	664.00	-2	6,969	-0.03%
2018/04/17	8	623.25	11	623.55	604.00	-3	6,938	-0.04%
2018/04/16	6	595.00	6	590.33	616.00	0	6,791	0.00%
2018/04/13	11	562.91	6	562.83	560.00	5	6,736	0.07%
2018/04/12	2	546.50	5	549.60	552.00	-3	6,707	-0.04%
2018/04/11	4	553.75	8	549.25	544.00	-4	6,723	-0.06%
2018/04/10	5	539.60	5	545.00	545.00	0	6,796	0.00%
2018/04/09	5	513.60	4	515.00	532.00	1	6,716	0.01%
2018/04/03	4	503.25	3	506.00	511.00	1	6,666	0.02%
2018/04/02	3	515.00	4	517.75	503.00	-1	6,673	-0.01%
2018/03/31	5	538.60	4	522.50	522.00	1	6,625	0.02%
2018/03/30	4	544.50	4	529.00	522.00	0	6,663	0.00%
2018/03/29	2	508.50	2	518.00	520.00	0	6,608	0.00%
2018/03/28	2	496.75	2	497.00	495.00	0	6,563	0.00%
2018/03/27	4	493.13	5	501.60	503.00	-1	6,542	-0.02%
2018/03/26	4	483.38	6	478.17	475.00	-2	6,466	-0.03%
2018/03/23	3	492.67	3	488.00	484.00	0	6,424	0.00%
2018/03/22	3	503.17	4	506.50	507.00	-1	6,438	-0.02%
2018/03/21	2	474.25	3	483.33	488.00	-1	6,366	-0.02%
2018/03/20	2	448.75	1	467.00	467.00	1	6,256	0.02%
2018/03/19	2	430.00	2	432.00	441.00	0	6,150	0.00%
2018/03/16	1	420.00	1	425.00	425.00	0	6,091	0.00%
2018/03/15	1	410.50	3	412.67	417.50	-2	6,030	-0.03%
2018/03/14	5	409.80	3	405.50	405.50	2	6,045	0.03%
2018/03/13	1	412.50	3	415.00	419.00	-2	6,009	-0.03%
2018/03/12	2	414.25	2	411.50	410.00	0	5,998	0.00%
2018/03/09	3	407.33	4	407.38	405.50	-1	5,986	-0.02%
2018/03/08	1	395.00	1	400.50	400.50	0	5,903	0.00%
2018/03/07	1	387.00	1	393.50	393.50	0	5,856	0.00%
2018/03/06	2	382.50	4	383.00	383.50	-2	5,819	-0.03%
2018/03/05	3	376.33	2	378.50	377.00	1	6,084	0.02%
2018/03/02	3	350.17	4	359.25	365.50	-1	6,006	-0.02%
2018/03/01	3	331.50	2	339.00	346.00	1	5,882	0.02%
2018/02/27	1	329.00	2	330.50	330.50	-1	5,833	-0.02%
2018/02/26	3	326.17	3	327.00	325.00	0	5,824	0.00%
2018/02/23	5	335.00	3	335.83	325.00	2	5,726	0.03%
2018/02/22	3	320.33	1	325.00	327.00	2	5,606	0.04%
2018/02/21	1	322.00	1	326.00	326.00	0	5,491	0.00%
2018/02/12	2	328.75	2	312.00	312.00	0	5,437	0.00%
2018/02/09	2	329.25	1	328.50	331.50	1	5,426	0.02%
2018/02/08	7	352.57	2	348.75	348.00	5	5,406	0.09%
2018/02/07	2	372.50	1	357.50	357.50	1	5,364	0.02%
2018/02/06	0	0.00	1	360.00	354.00	-1	5,307	-0.02%
2018/02/05	1	384.50	1	385.00	385.00	0	5,207	0.00%
2018/02/02	4	402.13	4	401.75	400.00	0	5,176	0.00%
2018/02/01	4	388.88	3	385.50	386.00	1	5,070	0.02%
2018/01/31	2	369.50	2	384.00	387.00	0	5,049	0.00%
2018/01/30	2	373.00	2	373.00	373.00	0	5,001	0.00%
2018/01/29	2	379.50	2	381.75	382.50	0	4,960	0.00%
2018/01/26	3	388.67	3	376.00	373.00	0	4,892	0.00%
2018/01/25	3	400.67	3	395.33	395.50	0	4,805	0.00%
2018/01/24	1	397.50	1	397.00	397.00	0	4,794	0.00%
2018/01/23	6	412.58	7	402.36	395.00	-1	4,728	-0.02%
2018/01/22	3	402.67	7.4	405.11	415.00	-4.4	4,613	-0.10%
2018/01/19	2	379.00	1	389.00	389.00	1	4,490	0.02%
2018/01/18	2	358.50	2	360.75	362.00	0	4,482	0.00%
2018/01/17	3	355.17	3	355.33	355.00	0	4,397	0.00%
2018/01/16	6	348.25	5	351.70	360.50	1	4,332	0.02%
2018/01/15	5	358.80	3	352.83	354.00	2	4,165	0.05%
2018/01/12	1	393.50	1	375.00	375.00	0	4,073	0.00%
2018/01/11	2	394.75	1	386.50	386.50	1	4,022	0.02%
2018/01/10	4	389.75	7	380.50	379.50	-3	3,929	-0.08%
2018/01/09	3	404.00	3	395.67	394.00	0	3,907	0.00%
2018/01/08	3	401.17	1.1	399.87	400.00	1.9	3,857	0.05%
2018/01/05	3	404.33	6	399.00	404.00	-3	3,856	-0.08%
2018/01/04	9	404.06	9	405.33	398.50	0	3,820	0.00%
2018/01/03	5	377.70	4	388.38	389.00	1	3,730	0.03%

董事酬金排行前十大國巨連三年蟬聯冠軍UDN聯合新聞網－29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

元大-北府券商分點個股進出
元大-北府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

元大-北府 券商分點個股進出 元大-北府 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

元大-北府券商分點個股進出
元大-北府券商分點全部個股操作績效/獲利分析