國巨 (2327)-元大-四維券商分點個股進出

台股 » 個股 » 國巨 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

國巨

(2327)

可現股當沖

股價
630
漲跌
▼4
漲幅
-0.63%
成交量
1,775張
產業
上市電子零組件類股
1879人加入追蹤

立即追蹤
本地時間:14:30(已收盤)

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-四維券商分點個股進出

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-四維券商分點個股進出
元大-四維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
2024/05/15	4	635.75	2.1	629.03	630.00	1.9	2,808	0.07%
2024/05/14	6	636.49	4	635.50	634.00	2	2,817	0.07%
2024/05/13	2	639.97	3	636.33	636.00	-1	2,813	-0.04%
2024/05/10	3.7	639.75	0.7	639.00	635.00	3.1	2,809	0.11%
2024/05/09	0.1	651.36	2	654.50	648.00	-1.9	2,781	-0.07%
2024/05/08	0	0.00	3.1	663.59	662.00	-3.1	2,748	-0.11%
2024/05/07	1.1	647.05	0	658.00	658.00	1.1	2,729	0.04%
2024/05/06	6.2	656.65	2.8	662.44	659.00	3.4	2,689	0.13%
2024/05/03	10.1	660.45	14.9	665.34	655.00	-4.8	2,641	-0.18%
2024/05/02	0.1	625.00	1.1	628.70	625.00	-1	2,467	-0.04%
2024/04/30	1.2	636.74	1	633.00	625.00	0.2	2,463	0.01%
2024/04/29	3.1	628.32	7	628.61	631.00	-4	2,447	-0.16%
2024/04/26	3.7	617.71	6.6	615.32	615.00	-2.9	2,409	-0.12%
2024/04/25	2.3	614.57	2	617.00	615.00	0.3	2,414	0.01%
2024/04/24	0	614.00	2	620.50	624.00	-2	2,408	-0.08%
2024/04/23	3	604.00	3	605.33	607.00	0	2,442	0.00%
2024/04/22	1	598.98	3	601.00	599.00	-2	2,430	-0.08%
2024/04/19	1.1	589.68	1.3	587.75	588.00	-0.2	2,393	-0.01%
2024/04/18	1.1	590.00	0	0.00	593.00	1.1	2,348	0.04%
2024/04/17	1.3	590.56	0.6	590.08	593.00	0.6	2,342	0.03%
2024/04/16	2.5	588.20	6	584.50	585.00	-3.5	2,348	-0.15%
2024/04/15	1.1	612.53	2	607.98	602.00	-0.9	2,322	-0.04%
2024/04/12	2.3	617.22	1.1	618.13	618.00	1.1	2,286	0.05%
2024/04/11	3.9	612.15	6	609.00	609.00	-2.1	2,256	-0.09%
2024/04/10	3.1	621.81	2	620.50	621.00	1.1	2,230	0.05%
2024/04/09	0	616.95	1	615.00	615.00	-1	2,228	-0.04%
2024/04/08	1.1	618.87	3	620.67	617.00	-1.9	2,225	-0.08%
2024/04/03	4.1	615.77	2	615.00	614.00	2.1	2,189	0.09%
2024/04/02	1	615.00	3.1	618.01	616.00	-2	2,171	-0.09%
2024/04/01	7	615.60	10.7	620.98	622.00	-3.7	2,135	-0.17%
2024/03/29	3.1	594.61	1	593.00	591.00	2	2,016	0.10%
2024/03/28	3	590.00	5.1	591.56	594.00	-2.1	2,012	-0.10%
2024/03/27	1	581.00	0	0.00	581.00	1	2,001	0.05%
2024/03/26	1.2	573.00	1	580.00	577.00	0.2	2,007	0.01%
2024/03/25	4.8	583.47	1	583.00	582.00	3.8	1,987	0.19%
2024/03/22	2	586.00	0	0.00	588.00	2	1,970	0.10%
2024/03/21	2.1	584.73	2	584.98	585.00	0	1,958	0.00%
2024/03/20	0.1	578.00	5	577.00	579.00	-4.9	1,938	-0.25%
2024/03/19	0.2	578.33	2	578.50	578.00	-1.9	2,018	-0.09%
2024/03/18	1	587.92	1.3	585.16	586.00	-0.2	2,040	-0.01%
2024/03/15	0.3	579.67	2	581.49	583.00	-1.7	2,079	-0.08%
2024/03/14	0.3	582.00	0	0.00	584.00	0.3	2,123	0.02%
2024/03/13	1.4	584.71	2	583.45	583.00	-0.6	2,121	-0.03%
2024/03/12	1	571.00	11.7	577.90	578.00	-10.7	2,092	-0.51%
2024/03/11	1	564.06	0.1	566.00	566.00	1	2,078	0.05%
2024/03/08	2	564.50	25.2	564.64	565.00	-23.2	2,087	-1.11%
2024/03/07	0	556.00	1	557.00	556.00	-1	2,034	-0.05%
2024/03/06	1	556.88	0	0.00	556.00	1	2,040	0.05%
2024/03/05	6	550.17	0	0.00	549.00	6	2,074	0.29%
2024/03/04	0	558.00	1	558.00	556.00	-1	2,094	-0.05%
2024/03/01	3	568.67	6	568.51	563.00	-3	2,148	-0.14%
2024/02/29	1	554.04	1	556.00	558.00	0	2,085	0.00%
2024/02/27	1.2	540.31	3	541.33	539.00	-1.8	2,137	-0.09%
2024/02/26	2.2	545.89	4	546.00	547.00	-1.8	2,124	-0.08%
2024/02/23	0	547.00	2	548.00	541.00	-2	2,119	-0.09%
2024/02/22	1	556.97	1	555.00	552.00	0	2,101	0.00%
2024/02/21	0	0.00	2.1	556.00	556.00	-2.1	2,096	-0.10%
2024/02/20	1	554.00	0	0.00	554.00	1	2,090	0.05%
2024/02/19	1.1	550.99	2.2	549.61	551.00	-1	2,097	-0.05%
2024/02/16	24.6	540.03	1	543.04	543.00	23.6	2,094	1.13%
2024/02/15	2.1	549.54	1	562.00	551.00	1.1	2,067	0.05%
2024/02/05	2.1	546.13	1	550.00	550.00	1.1	2,061	0.05%
2024/02/02	5	554.60	0	0.00	555.00	5	2,047	0.25%
2024/02/01	3	551.00	2	554.00	552.00	1	2,039	0.05%
2024/01/31	0.9	554.67	0	0.00	552.00	0.9	2,025	0.04%
2024/01/30	1	551.00	0	0.00	550.00	1	2,035	0.05%
2024/01/29	11	556.18	0	0.00	558.00	11	2,030	0.54%
2024/01/26	0	0.00	0	553.00	552.00	0	2,033	0.00%
2024/01/25	1.5	554.93	0	0.00	556.00	1.5	2,054	0.07%
2024/01/24	0	555.00	3	555.00	553.00	-3	2,098	-0.14%
2024/01/23	2	558.00	0	0.00	560.00	2	2,114	0.09%
2024/01/22	5.6	555.69	2	556.00	556.00	3.6	2,117	0.17%
2024/01/19	2	560.50	1	553.00	564.00	1	2,127	0.05%
2024/01/18	0	561.00	0	0.00	557.00	0	2,132	0.00%
2024/01/17	1	573.00	2	567.93	559.00	-1	2,125	-0.05%
2024/01/15	2.6	573.05	1	570.05	576.00	1.6	2,039	0.08%
2024/01/12	1.1	560.90	4	559.50	560.00	-2.9	2,035	-0.14%
2024/01/11	3	553.33	0	0.00	554.00	3	2,046	0.15%
2024/01/10	3	555.69	3	557.33	555.00	0	2,064	0.00%
2024/01/09	2.9	569.79	1	565.00	565.00	1.9	2,090	0.09%
2024/01/08	0	0.00	0.1	579.00	572.00	-0.1	2,080	0.00%
2024/01/05	1	576.00	0	0.00	572.00	1	2,086	0.05%
2024/01/04	0	578.00	0	0.00	577.00	0	2,125	0.00%
2024/01/03	1.1	581.82	1	578.00	578.00	0.1	2,127	0.00%
2024/01/02	4.2	591.14	2	588.50	587.00	2.2	2,110	0.11%
2023/12/29	7.6	595.29	2	597.00	597.00	5.6	2,097	0.27%
2023/12/28	1	593.00	1	597.00	597.00	0	2,110	0.00%
2023/12/27	1.9	603.21	0	0.00	601.00	1.9	2,114	0.09%
2023/12/25	0.2	593.00	0	0.00	594.00	0.2	2,137	0.01%
2023/12/22	5.3	594.42	4.2	596.00	596.00	1.1	2,130	0.05%
2023/12/21	0.2	607.54	1	606.07	607.00	-0.8	2,113	-0.04%
2023/12/19	0.1	614.23	0	0.00	616.00	0.1	2,106	0.00%
2023/12/18	14.2	621.24	3.1	619.35	620.00	11.1	2,095	0.53%
2023/12/15	3	626.00	3.5	631.43	633.00	-0.5	2,091	-0.02%
2023/12/14	0	0.00	6.3	630.12	634.00	-6.3	2,058	-0.31%
2023/12/13	6.4	610.78	0.1	615.00	605.00	6.4	1,990	0.32%
2023/12/12	0.5	615.00	9.1	619.97	619.00	-8.6	1,991	-0.43%
2023/12/11	2	611.96	14.6	614.39	614.00	-12.5	1,943	-0.64%
2023/12/08	3	598.00	2	601.00	601.00	1	1,894	0.05%
2023/12/06	5.2	594.85	1	604.00	595.00	4.2	1,901	0.22%
2023/12/05	0.5	596.67	2.1	598.93	600.00	-1.6	1,877	-0.09%
2023/12/04	0	0.00	1	597.00	599.00	-1	1,861	-0.05%
2023/12/01	3	595.33	3	597.33	597.00	0	1,862	0.00%
2023/11/30	4.1	598.92	4.2	599.00	601.00	0	1,869	0.00%
2023/11/29	3	594.99	5.1	595.61	599.00	-2	1,847	-0.11%
2023/11/28	3	589.00	11.5	585.39	594.00	-8.5	1,921	-0.44%
2023/11/27	7.2	572.19	0.3	572.00	571.00	7	1,861	0.37%
2023/11/24	14	571.29	18.4	576.85	575.00	-4.4	1,859	-0.23%
2023/11/23	0	0.00	0	547.00	545.00	0	1,763	0.00%
2023/11/22	0	0.00	1.5	549.86	550.00	-1.5	1,777	-0.08%
2023/11/21	0	0.00	0.3	545.00	550.00	-0.3	1,781	-0.02%
2023/11/20	1	541.00	1	541.00	543.00	0	1,779	0.00%
2023/11/17	1	545.00	2	548.00	547.00	-1	1,777	-0.06%
2023/11/16	1	540.00	3	542.33	545.00	-2	1,780	-0.11%
2023/11/15	9	554.78	3	550.33	548.00	6	1,768	0.34%
2023/11/14	3	548.00	1	546.00	546.00	2	1,764	0.11%
2023/11/13	3	551.67	3	556.67	557.00	0	1,781	0.00%
2023/11/10	0.5	542.00	0	0.00	545.00	0.5	1,771	0.03%
2023/11/09	5	547.80	12.8	543.97	545.00	-7.8	1,778	-0.44%
2023/11/08	15	555.60	2	549.50	549.00	13	1,796	0.72%
2023/11/07	1	553.00	4	556.75	557.00	-3	1,799	-0.17%
2023/11/06	3	551.33	1	552.00	551.00	2	1,789	0.11%
2023/11/03	0	0.00	2	548.00	549.00	-2	1,785	-0.11%
2023/11/02	1	540.00	4.3	546.32	547.00	-3.3	1,778	-0.19%
2023/11/01	8	543.13	21	543.71	538.00	-13	1,760	-0.74%
2023/10/31	7.4	529.94	2	523.02	526.00	5.3	1,721	0.31%
2023/10/30	0	0.00	3.3	539.93	539.00	-3.3	1,730	-0.19%
2023/10/27	2	518.00	6	531.83	534.00	-4	1,733	-0.23%
2023/10/26	1.3	513.07	2	509.50	510.00	-0.7	1,725	-0.04%
2023/10/25	3.2	524.10	2	522.00	521.00	1.2	1,743	0.07%
2023/10/24	5	528.00	0	0.00	525.00	5	1,751	0.29%
2023/10/23	0	0.00	1	529.13	530.00	-1	1,790	-0.06%
2023/10/20	13.3	532.89	4	531.75	530.00	9.3	1,796	0.52%
2023/10/19	4	546.25	4	548.25	549.00	0	1,820	0.00%
2023/10/18	3	546.00	6	552.16	550.00	-3	1,839	-0.17%
2023/10/17	2	546.00	5.1	551.57	547.00	-3.1	1,808	-0.17%
2023/10/16	1	536.00	0	0.00	536.00	1	1,782	0.06%
2023/10/13	1	536.00	1	543.00	542.00	0	1,824	0.00%
2023/10/12	1	527.00	5.7	539.07	543.00	-4.7	1,840	-0.26%
2023/10/11	0	0.00	2	527.00	527.00	-2	1,801	-0.11%
2023/10/06	4	529.50	3	525.00	525.00	1	1,822	0.05%
2023/10/05	3	527.33	1.2	527.52	530.00	1.8	1,819	0.10%
2023/10/04	0	0.00	1	520.00	521.00	-1	1,828	-0.05%
2023/10/03	5.1	522.93	2	519.00	520.00	3.1	1,822	0.17%
2023/10/02	1	531.00	4	532.00	533.00	-3	1,829	-0.16%
2023/09/28	1.1	526.55	0	0.00	525.00	1.1	1,831	0.06%
2023/09/27	1	521.00	1	522.00	523.00	0	1,852	0.00%
2023/09/26	1	521.00	1	520.00	521.00	0	1,874	0.00%
2023/09/25	3.1	524.92	0	0.00	521.00	3.1	1,881	0.16%
2023/09/22	1.2	514.95	3	520.00	521.00	-1.8	1,870	-0.10%
2023/09/21	2.3	515.13	8	518.38	518.00	-5.7	1,882	-0.30%
2023/09/20	3	516.67	5	519.40	520.00	-2	1,877	-0.11%
2023/09/19	4	525.25	0	0.00	520.00	4	1,880	0.21%
2023/09/18	2.6	523.74	4.2	526.49	525.00	-1.6	1,903	-0.08%
2023/09/15	3	513.02	7.3	518.82	522.00	-4.3	1,898	-0.23%
2023/09/14	4.3	509.00	0	0.00	512.00	4.3	1,870	0.23%
2023/09/13	4.2	504.81	0	0.00	506.00	4.2	1,881	0.22%
2023/09/12	1	506.00	24.6	511.57	514.00	-23.6	1,892	-1.25%
2023/09/11	1	500.00	0	507.00	500.00	1	1,896	0.05%
2023/09/08	1.2	502.60	2	502.00	502.00	-0.8	1,918	-0.04%
2023/09/07	6.1	500.97	1	501.00	502.00	5.1	1,945	0.26%
2023/09/06	4	504.50	4	505.25	505.00	0	1,973	0.00%
2023/09/05	1	506.00	9	505.78	508.00	-8	1,979	-0.40%
2023/09/04	4	501.00	1	500.00	497.50	3	1,991	0.15%
2023/09/01	1.1	500.84	14.3	506.69	499.50	-13.2	1,977	-0.67%
2023/08/29	0	473.00	0	0.00	479.00	0	1,976	0.00%
2023/08/28	0	0.00	3	475.67	478.00	-3	2,013	-0.15%
2023/08/25	0	470.00	2	468.00	470.00	-2	2,122	-0.09%
2023/08/24	0	0.00	1	471.00	471.50	-1	2,210	-0.05%
2023/08/23	0.3	468.00	6.1	470.97	470.50	-5.8	2,265	-0.26%
2023/08/22	1	465.50	2	465.75	466.00	-1	2,359	-0.04%
2023/08/21	1.1	458.70	0	0.00	456.50	1.1	2,419	0.05%
2023/08/18	3	459.83	0	459.00	461.50	3	2,467	0.12%
2023/08/17	1	456.71	0	458.50	457.00	1	2,495	0.04%
2023/08/16	1	450.49	1	447.50	448.50	0	2,520	0.00%
2023/08/15	0	0.00	1	455.50	453.00	-1	2,548	-0.04%
2023/08/14	6.1	461.11	0	0.00	457.00	6.1	2,577	0.24%
2023/08/11	2	470.48	5	471.00	470.00	-3	2,588	-0.12%
2023/08/10	0	0.00	1	467.96	467.00	-1	2,590	-0.04%
2023/08/09	2	468.50	1	465.50	465.50	1	2,594	0.04%
2023/08/08	0.1	465.00	3	464.00	463.50	-2.9	2,598	-0.11%
2023/08/07	1	465.53	0	0.00	468.00	1	2,609	0.04%
2023/08/04	0	0.00	2	465.00	464.00	-2	2,621	-0.08%
2023/08/02	0.2	463.00	1	463.00	463.00	-0.8	2,653	-0.03%
2023/08/01	0.1	462.00	0.1	462.50	461.50	0	2,637	0.00%
2023/07/31	5.9	461.73	1.7	463.21	459.50	4.2	2,652	0.16%
2023/07/28	3	468.51	7.1	470.39	471.50	-4	2,642	-0.15%
2023/07/27	0.1	456.91	2	456.75	456.00	-1.9	2,603	-0.07%
2023/07/26	2.6	451.40	4	450.13	449.50	-1.4	2,598	-0.05%
2023/07/25	0.4	461.96	1	461.50	461.50	-0.6	2,565	-0.02%
2023/07/24	2.4	461.44	3	457.00	457.50	-0.6	2,572	-0.02%
2023/07/21	2	475.25	0	0.00	473.50	2	2,539	0.08%
2023/07/20	0	0.00	2	486.00	485.00	-2	2,540	-0.08%
2023/07/19	0	487.88	2	486.00	486.00	-2	2,551	-0.08%
2023/07/18	12.1	493.55	5	489.30	489.00	7.1	2,621	0.27%
2023/07/17	1	494.50	2.6	500.19	503.00	-1.6	2,606	-0.06%
2023/07/14	2	493.98	2	495.50	495.50	0	2,601	0.00%
2023/07/13	2	495.50	2	494.25	491.00	0	2,614	0.00%
2023/07/12	0	494.00	0	494.00	497.00	0	2,614	0.00%
2023/07/11	1	497.00	6.8	496.00	496.50	-5.8	2,667	-0.22%
2023/07/10	1	487.99	10	488.15	485.00	-9	2,705	-0.33%
2023/07/07	0.1	486.99	6	494.92	491.50	-5.9	2,763	-0.21%
2023/07/06	1	485.00	0	0.00	489.00	1	2,755	0.04%
2023/07/05	4	492.13	4	488.01	487.50	0	2,786	0.00%
2023/07/04	5.1	497.99	5.1	498.20	497.50	0	2,763	0.00%
2023/07/03	13.1	499.44	7	499.79	499.50	6.1	2,747	0.22%
2023/06/30	5	492.00	2	493.00	491.50	3	2,748	0.11%
2023/06/29	1	495.50	1	495.50	495.00	0	2,752	0.00%
2023/06/28	1	488.50	1	490.50	488.00	0	2,753	0.00%
2023/06/27	0	0.00	1	487.00	487.00	-1	2,787	-0.04%
2023/06/26	7	486.22	1	486.00	486.00	6	2,801	0.21%
2023/06/21	4	490.76	1	491.50	491.00	3	2,822	0.11%
2023/06/20	1	498.50	1	496.00	496.00	0	2,833	0.00%
2023/06/19	2	498.50	0	0.00	498.00	2	2,844	0.07%
2023/06/16	3	502.67	1	505.00	506.00	2	2,851	0.07%
2023/06/15	0.3	507.00	5	505.80	510.00	-4.8	2,843	-0.17%
2023/06/14	3	502.66	14	502.18	499.50	-11	2,833	-0.39%
2023/06/12	3	488.68	1	488.00	488.00	2	2,910	0.07%
2023/06/09	4.1	494.15	1	493.00	492.50	3.1	2,944	0.11%
2023/06/08	17	496.21	2.1	494.52	494.00	15	2,967	0.50%
2023/06/07	0	0.00	0	506.00	504.00	0	3,005	0.00%
2023/06/06	22.1	509.40	11.1	507.90	502.00	11	3,017	0.37%
2023/06/05	9	509.58	28.4	519.66	519.00	-19.4	2,987	-0.65%
2023/06/02	2.2	504.19	4	507.75	506.00	-1.8	2,963	-0.06%
2023/06/01	9	499.83	2	500.50	500.00	7	2,944	0.24%
2023/05/31	1	495.00	19.1	504.83	508.00	-18.1	2,953	-0.61%
2023/05/30	38.1	496.76	16	496.00	496.00	22.1	2,868	0.77%
2023/05/29	3.1	506.94	18	507.83	508.00	-14.9	2,835	-0.53%
2023/05/26	35	501.93	9	499.78	502.00	26	2,797	0.93%
2023/05/25	8	489.25	13	494.23	507.00	-5	2,742	-0.18%
2023/05/24	7	488.50	0	0.00	492.50	7	2,711	0.26%
2023/05/22	6.2	490.48	0	0.00	493.00	6.2	2,684	0.23%
2023/05/19	2	500.50	4	501.00	495.50	-2	2,674	-0.07%
2023/05/18	4	494.25	4	497.13	500.00	0	2,777	0.00%
2023/05/17	2.1	488.54	0	0.00	488.50	2.1	2,793	0.07%
2023/05/16	3	492.33	1	494.00	491.00	2	2,854	0.07%
2023/05/15	1	488.00	0.2	490.50	488.00	0.8	2,865	0.03%
2023/05/12	5	494.00	5	491.00	496.00	0	2,884	0.00%
2023/05/11	5	494.00	5	491.00	490.00	0	2,961	0.00%
2023/05/10	0.6	496.00	0	0.00	494.50	0.6	2,965	0.02%
2023/05/09	9.1	494.51	8	495.69	500.00	1.1	2,957	0.04%
2023/05/08	2	505.52	0	0.00	504.00	2	2,943	0.07%
2023/05/05	3	504.67	2.1	505.38	506.00	0.9	2,957	0.03%
2023/05/04	10	491.10	6	491.50	493.50	4	2,967	0.13%
2023/05/03	1	497.47	1	495.00	498.00	0	2,986	0.00%
2023/04/28	1.1	495.55	0.1	497.73	496.00	1.1	3,122	0.03%
2023/04/27	1	495.45	0	0.00	492.00	1	3,153	0.03%
2023/04/26	0	0.00	1	492.00	495.00	-1	3,150	-0.03%
2023/04/25	3.1	494.87	4	492.00	490.50	-0.9	3,155	-0.03%
2023/04/24	3	506.00	8	501.56	507.00	-5	3,135	-0.16%
2023/04/21	12.2	501.61	3	503.14	495.50	9.2	3,149	0.29%
2023/04/20	1.3	523.31	6	528.99	518.00	-4.7	3,144	-0.15%
2023/04/19	4.1	535.65	3.4	536.46	535.00	0.7	3,233	0.02%
2023/04/18	10	548.20	4	546.75	538.00	6	3,290	0.18%
2023/04/17	9	546.88	4	545.25	542.00	5	3,321	0.15%
2023/04/14	5.6	550.89	10.3	553.45	553.00	-4.7	3,301	-0.14%
2023/04/13	7.3	544.09	5	543.80	542.00	2.3	3,262	0.07%
2023/04/12	2	542.99	5.2	542.51	542.00	-3.1	3,214	-0.10%
2023/04/11	1	526.99	0.1	528.00	527.00	0.9	3,148	0.03%
2023/04/10	1	530.99	3.1	533.31	530.00	-2	3,136	-0.07%
2023/04/07	1	515.06	0.1	516.98	516.00	0.9	3,105	0.03%
2023/04/06	1	520.00	0	0.00	520.00	1	3,098	0.03%
2023/03/31	1	527.00	2.1	532.42	529.00	-1.1	3,095	-0.04%
2023/03/30	0	517.00	1	521.00	520.00	-1	3,086	-0.03%
2023/03/29	1.1	520.89	11	527.18	520.00	-9.9	3,103	-0.32%
2023/03/28	1	528.00	1.6	529.63	531.00	-0.6	3,146	-0.02%
2023/03/27	5	528.00	3.2	531.77	533.00	1.8	3,138	0.06%
2023/03/24	0	0.00	2.2	526.79	527.00	-2.2	3,153	-0.07%
2023/03/23	10	516.90	10.3	512.83	517.00	-0.3	3,147	-0.01%
2023/03/22	1	507.00	0.1	507.00	505.00	0.9	3,139	0.03%
2023/03/21	3	501.34	2	504.97	505.00	1	3,160	0.03%
2023/03/20	1.1	496.36	1.1	499.43	500.00	0	3,157	0.00%
2023/03/17	7	486.30	2.3	490.76	496.00	4.8	3,177	0.15%
2023/03/16	15.8	482.67	15	484.67	486.50	0.8	3,182	0.02%
2023/03/15	8.4	499.07	10	502.58	492.00	-1.6	3,179	-0.05%
2023/03/14	5.4	506.82	1	510.00	505.00	4.4	3,132	0.14%
2023/03/13	6	512.00	3.1	512.55	519.00	2.9	3,134	0.09%
2023/03/10	15.5	523.90	3	521.50	518.00	12.4	3,165	0.39%
2023/03/09	1.1	546.73	1.1	543.05	541.00	0	3,173	0.00%
2023/03/08	7	550.86	2.2	550.64	550.00	4.8	3,208	0.15%
2023/03/07	0.1	554.00	0.1	560.00	559.00	0.1	3,204	0.00%
2023/03/06	0	0.00	3.1	555.65	557.00	-3.1	3,199	-0.10%
2023/03/03	0	538.00	4.1	544.28	539.00	-4	3,168	-0.13%
2023/03/02	1.2	530.34	1	531.00	531.00	0.2	3,150	0.01%
2023/03/01	5.1	529.07	1	536.00	538.00	4.1	3,141	0.13%
2023/02/24	1	541.00	1	541.00	538.00	0	3,104	0.00%
2023/02/23	1	539.00	0	543.00	543.00	1	3,113	0.03%
2023/02/22	4.1	543.05	1	541.12	541.00	3.1	3,120	0.10%
2023/02/20	1.1	565.90	1	569.00	561.00	0.1	3,188	0.00%
2023/02/17	0.9	568.67	1.3	570.13	569.00	-0.4	3,234	-0.01%
2023/02/16	2.1	572.93	19.9	570.87	575.00	-17.8	3,252	-0.55%
2023/02/15	2.5	541.28	7.1	543.52	545.00	-4.6	3,223	-0.14%
2023/02/14	4	536.75	18.4	532.48	540.00	-14.4	3,220	-0.45%
2023/02/13	1.7	510.56	1	514.00	516.00	0.7	3,261	0.02%
2023/02/10	0.6	514.87	1.2	512.31	516.00	-0.6	3,293	-0.02%
2023/02/09	13.2	508.80	1	511.00	511.00	12.2	3,308	0.37%
2023/02/08	5	530.80	0	0.00	531.00	5	3,286	0.15%
2023/02/07	0.1	530.00	0	0.00	529.00	0.1	3,329	0.00%
2023/02/06	0.3	529.94	2	533.50	533.00	-1.7	3,371	-0.05%
2023/02/03	1.1	539.68	2	542.50	540.00	-0.9	3,427	-0.03%
2023/02/02	6.3	538.17	4.9	541.34	541.00	1.4	3,458	0.04%
2023/02/01	2	530.02	2.2	535.15	540.00	-0.2	3,470	0.00%
2023/01/31	0.1	535.00	2.2	539.76	540.00	-2.1	3,468	-0.06%
2023/01/30	4	529.00	4	529.00	532.00	0	3,436	0.00%
2023/01/17	0	0.00	1	520.00	519.00	-1	3,372	-0.03%
2023/01/16	2.3	511.66	0	512.00	513.00	2.2	3,347	0.07%
2023/01/13	1	516.85	3	514.33	514.00	-2	3,380	-0.06%
2023/01/12	2.9	522.92	2	521.00	520.00	0.9	3,399	0.03%
2023/01/11	0	527.00	0.1	524.00	528.00	-0.1	3,430	0.00%
2023/01/10	1.5	527.32	2.4	530.72	535.00	-0.9	3,429	-0.03%
2023/01/09	1	510.00	7.2	521.03	525.00	-6.2	3,404	-0.18%
2023/01/06	0	0.00	0.4	495.38	496.00	-0.4	3,316	-0.01%
2023/01/05	0	0.00	4.3	482.12	485.50	-4.3	3,296	-0.13%
2023/01/03	0	0.00	2	464.08	465.50	-2	3,399	-0.06%
2022/12/30	1	456.50	2	452.50	451.00	-1	3,420	-0.03%
2022/12/29	2	454.00	1	455.50	455.50	1	3,424	0.03%
2022/12/28	0.1	458.00	0.2	458.33	458.00	-0.1	3,456	0.00%
2022/12/27	1	466.00	1	464.48	464.50	0	3,470	0.00%
2022/12/26	0	0.00	1	465.00	462.50	-1	3,473	-0.03%
2022/12/23	2.1	457.64	1	460.50	460.00	1.1	3,489	0.03%
2022/12/22	0	0.00	3.1	465.53	466.50	-3.1	3,506	-0.09%
2022/12/21	3.3	458.57	1	454.51	454.50	2.3	3,514	0.07%
2022/12/20	6.5	467.88	5.6	461.79	455.50	0.9	3,547	0.02%
2022/12/19	1.1	476.37	2	475.75	472.00	-0.9	3,539	-0.03%
2022/12/16	1	485.48	1	480.51	480.50	0	3,536	0.00%
2022/12/15	1	487.50	2.3	493.11	495.00	-1.3	3,506	-0.04%
2022/12/14	0	0.00	2	480.25	486.00	-2	3,532	-0.06%
2022/12/13	4.1	476.86	2	477.71	474.00	2	3,606	0.06%
2022/12/12	0	475.00	1	481.50	485.50	-1	3,583	-0.03%
2022/12/09	6	486.05	4	483.96	479.00	2	3,600	0.06%
2022/12/08	0	478.50	0	0.00	478.50	0	3,599	0.00%
2022/12/07	3.1	480.36	2	484.00	484.50	1.1	3,592	0.03%
2022/12/06	3.3	496.07	4	491.75	491.00	-0.7	3,580	-0.02%
2022/12/05	4	500.87	4.2	501.31	502.00	-0.2	3,582	-0.01%
2022/12/02	3.6	485.93	4	486.39	489.50	-0.4	3,542	-0.01%
2022/12/01	5.3	475.81	5.4	476.00	473.00	-0.1	3,544	0.00%
2022/11/30	2	450.25	4.1	459.20	463.00	-2.1	3,479	-0.06%
2022/11/28	0.1	437.44	1.1	436.44	437.50	-1	3,412	-0.03%
2022/11/25	0.4	448.57	0.2	446.50	445.00	0.3	3,397	0.01%
2022/11/24	0	0.00	0.1	451.00	452.00	-0.1	3,392	0.00%
2022/11/23	3	453.33	3.6	449.00	449.00	-0.6	3,382	-0.02%
2022/11/22	1	453.50	0	0.00	458.00	1	3,373	0.03%
2022/11/21	0	0.00	1.6	457.06	454.00	-1.6	3,392	-0.05%
2022/11/18	3.1	461.69	3.2	453.89	453.50	-0.1	3,373	0.00%
2022/11/17	0.2	464.00	1	465.00	466.00	-0.8	3,349	-0.02%
2022/11/16	5.1	456.57	5	458.30	461.00	0.1	3,355	0.00%
2022/11/15	3.2	449.97	4.3	449.03	455.00	-1.1	3,294	-0.03%
2022/11/14	6.3	442.49	4	439.25	439.50	2.3	3,241	0.07%
2022/11/11	8	446.63	32	446.05	445.50	-24	3,187	-0.75%
2022/11/10	2.2	419.14	5	421.30	421.50	-2.8	3,081	-0.09%
2022/11/09	25.2	421.09	13.4	422.41	424.00	11.8	3,065	0.39%
2022/11/08	0.2	390.50	2.1	392.56	393.50	-1.8	3,012	-0.06%
2022/11/07	7.7	385.44	0	0.00	382.00	7.7	2,984	0.26%
2022/11/04	5	387.40	4	388.13	389.50	1	2,986	0.03%
2022/11/03	0	376.00	1.3	380.84	389.50	-1.2	2,937	-0.04%
2022/11/02	3.1	377.30	3	381.13	381.50	0.1	2,891	0.00%
2022/11/01	5.3	366.42	6	372.17	379.00	-0.7	2,863	-0.02%
2022/10/31	1.4	341.59	3	357.62	367.00	-1.6	2,807	-0.06%
2022/10/19	1.3	274.61	1	268.00	268.00	0.3	2,763	0.01%
2022/10/18	2.4	278.34	0.7	278.24	278.50	1.6	2,727	0.06%
2022/10/17	0	0.00	5.1	270.65	278.50	-5.1	2,718	-0.19%
2022/10/14	0.1	275.50	2.1	276.38	277.50	-2	2,742	-0.07%
2022/10/13	3	266.82	3	267.00	264.00	0	2,756	0.00%
2022/10/12	2.1	269.92	2	269.75	270.50	0.1	2,754	0.00%
2022/10/11	3	274.68	2	274.75	272.50	1	2,742	0.04%
2022/10/07	1.2	288.29	1	292.00	287.00	0.2	2,735	0.01%
2022/10/06	3	295.83	1	300.83	294.50	2	2,719	0.07%
2022/10/05	2	296.74	5	296.90	297.50	-3	2,752	-0.11%
2022/10/04	0	287.19	1	288.00	287.50	-1	2,772	-0.04%
2022/10/03	1.5	279.17	1.1	281.31	281.00	0.5	2,786	0.02%
2022/09/30	3.1	264.20	2	265.50	269.00	1.1	2,830	0.04%
2022/09/29	5.1	278.45	1.1	271.20	271.00	4	2,818	0.14%
2022/09/28	1	295.26	5	286.90	285.00	-4	2,767	-0.14%
2022/09/27	1	298.03	3	301.00	300.00	-2	2,795	-0.07%
2022/09/26	6.7	300.81	0	0.00	297.00	6.7	2,853	0.23%
2022/09/23	1.4	317.94	1	315.50	315.50	0.4	2,928	0.01%
2022/09/22	2.1	322.26	1	322.50	322.50	1.1	2,962	0.04%
2022/09/21	2.3	329.29	3	327.83	327.50	-0.7	2,977	-0.02%
2022/09/20	1	332.00	2	333.75	333.50	-1	2,976	-0.03%
2022/09/16	2	334.00	3	333.83	332.00	-1	2,991	-0.03%
2022/09/15	1.1	338.41	2.1	333.59	338.00	-1	2,977	-0.03%
2022/09/14	3.1	322.85	1	326.50	325.00	2.1	2,956	0.07%
2022/09/13	0	332.00	2.1	333.98	333.00	-2.1	2,951	-0.07%
2022/09/12	5.9	334.59	5.4	332.57	333.00	0.5	2,987	0.02%
2022/09/08	3.1	332.34	6.2	331.22	335.00	-3.1	2,968	-0.10%
2022/09/07	0	316.75	0	0.00	316.00	0	2,901	0.00%
2022/09/06	0.1	310.18	1.1	316.32	316.00	-1.1	2,909	-0.04%
2022/09/05	1.1	308.17	1	308.50	308.50	0.1	2,920	0.00%
2022/09/02	2	316.95	2	312.52	312.50	0	2,913	0.00%
2022/09/01	3	318.17	1	317.00	317.00	2	2,885	0.07%
2022/08/31	0	0.00	2.1	319.00	328.50	-2.1	2,863	-0.07%
2022/08/30	2	317.00	2	318.25	317.50	0	2,851	0.00%
2022/08/29	7.1	315.21	6	316.25	317.50	1.1	2,832	0.04%
2022/08/26	6	332.17	1	333.00	332.00	5	2,781	0.18%
2022/08/24	0	0.00	0	324.50	324.00	0	2,780	0.00%
2022/08/23	0	324.00	3	323.50	324.00	-3	2,838	-0.11%
2022/08/22	2	327.49	1	327.00	327.00	1	2,845	0.04%
2022/08/18	0	0.00	0.4	327.00	327.50	-0.4	2,833	-0.01%
2022/08/17	2	326.76	5	328.10	329.00	-3	2,822	-0.11%
2022/08/16	1	332.01	1	332.50	332.50	0	2,801	0.00%
2022/08/15	2	332.77	1	334.50	334.50	1	2,800	0.04%
2022/08/12	7	326.21	2	328.25	330.00	5	2,799	0.18%
2022/08/11	0	326.50	1.1	326.45	326.50	-1	2,769	-0.04%
2022/08/10	0.1	321.50	1	319.02	319.00	-0.9	2,773	-0.03%
2022/08/09	0	321.00	3	324.50	325.00	-3	2,791	-0.11%
2022/08/08	0	325.00	2	320.00	325.00	-2	2,811	-0.07%
2022/08/05	0	321.50	1	323.00	323.00	-1	2,818	-0.04%
2022/08/04	1.1	317.53	1	317.00	317.00	0.1	2,824	0.00%
2022/08/03	3	327.67	2	326.50	326.50	1	2,773	0.04%
2022/08/02	2.1	335.49	2	325.54	325.50	0	2,804	0.00%
2022/08/01	1.9	338.47	1	341.00	341.00	0.9	2,776	0.03%
2022/07/29	0.1	342.00	0	342.00	342.00	0.1	2,789	0.00%
2022/07/28	0	340.50	0	0.00	340.50	0	2,792	0.00%
2022/07/27	0	0.00	4	339.38	342.50	-4	2,786	-0.14%
2022/07/26	0	334.50	0.1	336.00	336.50	0	2,779	0.00%
2022/07/25	0.6	336.92	0	0.00	337.00	0.6	2,806	0.02%
2022/07/22	3.2	334.06	0	0.00	333.50	3.2	2,810	0.11%
2022/07/21	0	0.00	2	334.25	336.50	-2	2,826	-0.07%
2022/07/20	3	327.50	2	323.99	322.50	1	2,791	0.04%
2022/07/19	1	322.05	1	326.00	326.00	0	2,770	0.00%
2022/07/18	5	321.10	3.2	323.37	326.50	1.9	2,759	0.07%
2022/07/15	0.2	319.50	1	319.00	318.50	-0.8	2,725	-0.03%
2022/07/14	3.1	318.85	3	321.50	320.00	0.1	2,711	0.00%
2022/07/13	7	320.06	11.2	319.79	318.00	-4.1	2,698	-0.15%
2022/07/12	11.1	310.66	6	309.67	309.00	5.1	2,648	0.19%
2022/07/11	1	302.51	2	301.78	304.00	-1	2,589	-0.04%
2022/07/08	7	307.93	10.1	310.94	308.50	-3.1	2,561	-0.12%
2022/07/07	5	284.03	5.1	286.56	291.00	0	2,477	0.00%
2022/07/06	2.5	282.20	2	282.50	280.00	0.5	2,465	0.02%
2022/07/05	8	283.18	6	283.33	284.50	2	2,455	0.08%
2022/07/04	4	281.50	4	280.25	278.00	0	2,403	0.00%
2022/07/01	3.8	288.10	4.1	287.33	282.00	-0.3	2,373	-0.01%
2022/06/30	5.7	313.60	6	312.57	308.00	-0.3	2,292	-0.01%
2022/06/29	0.1	325.81	1	321.50	325.00	-0.9	2,259	-0.04%
2022/06/28	1.1	330.60	5	330.40	332.00	-3.9	2,242	-0.17%
2022/06/27	1.3	337.02	1.1	333.17	341.50	0.2	2,254	0.01%
2022/06/24	0.3	329.74	1.2	327.83	328.00	-0.9	2,231	-0.04%
2022/06/23	0.2	333.00	3.2	330.81	331.50	-3	2,215	-0.14%
2022/06/22	3.1	337.31	1	338.50	335.50	2.1	2,187	0.10%
2022/06/21	0	351.57	1.1	347.02	353.00	-1	2,166	-0.05%
2022/06/20	0.2	344.98	0	344.50	342.00	0.2	2,165	0.01%
2022/06/17	3.1	356.62	0.1	356.00	354.00	3	2,161	0.14%
2022/06/16	0.1	373.00	2	379.16	368.00	-1.9	2,151	-0.09%
2022/06/15	1	382.00	1	380.50	383.50	0	2,264	0.00%
2022/06/14	7.6	377.04	2	377.02	377.00	5.6	2,317	0.24%
2022/06/13	4	386.50	3	384.02	384.00	1	2,303	0.04%
2022/06/10	0	400.00	0	0.00	400.00	0	2,301	0.00%
2022/06/08	5.1	408.14	5	402.80	403.00	0.1	2,314	0.00%
2022/06/07	2	407.50	2.2	406.72	407.00	-0.2	2,320	-0.01%
2022/06/06	10	403.95	10.1	405.40	410.50	-0.1	2,346	0.00%
2022/06/02	1	408.00	3	406.17	407.00	-2	2,374	-0.08%
2022/06/01	1.2	405.00	0	0.00	405.00	1.2	2,432	0.05%
2022/05/31	0	402.00	10	401.50	405.00	-10	2,444	-0.41%
2022/05/30	10	398.00	2	398.75	399.50	8	2,397	0.33%
2022/05/25	1	383.00	0	0.00	387.50	1	2,482	0.04%
2022/05/24	1	388.97	1	382.08	382.00	0	2,548	0.00%
2022/05/23	1	391.50	1	392.00	390.00	0	2,586	0.00%
2022/05/20	3	398.33	3	395.00	395.00	0	2,622	0.00%
2022/05/19	1.1	391.15	3	394.67	398.00	-1.9	2,634	-0.07%
2022/05/18	8.1	402.34	3	401.66	401.00	5.1	2,643	0.19%
2022/05/17	6	396.00	8	390.99	397.00	-2	2,639	-0.08%
2022/05/16	4.5	386.75	1	381.50	381.50	3.5	2,623	0.13%
2022/05/13	1	383.49	0.5	383.00	383.00	0.5	2,612	0.02%
2022/05/12	1.3	381.04	3	384.83	378.00	-1.7	2,629	-0.06%
2022/05/11	1.3	393.01	0	0.00	392.00	1.3	2,631	0.05%
2022/05/10	0.1	393.50	0	0.00	392.50	0.1	2,684	0.00%
2022/05/09	0	400.50	0.1	401.47	398.50	-0.1	2,651	0.00%
2022/05/06	2	409.50	2	407.50	408.00	0	2,664	0.00%
2022/05/05	0	0.00	1	414.50	417.00	-1	2,680	-0.04%
2022/05/04	5	406.20	5	407.30	408.50	0	2,693	0.00%
2022/05/03	3	402.67	2	405.75	406.50	1	2,731	0.04%
2022/04/29	2	407.50	2	400.50	404.50	0	2,759	0.00%
2022/04/28	6.1	404.92	10	405.40	405.00	-3.9	2,788	-0.14%
2022/04/27	2	405.75	9.3	402.23	407.00	-7.3	2,815	-0.26%
2022/04/26	0	395.00	2	398.75	399.00	-2	2,847	-0.07%
2022/04/25	2.5	395.52	0	0.00	393.50	2.5	2,931	0.09%
2022/04/22	1	406.50	1	405.50	405.50	0	2,949	0.00%
2022/04/21	0	0.00	0	411.50	412.50	0	3,014	0.00%
2022/04/20	2.3	410.04	4	412.75	409.50	-1.7	3,062	-0.06%
2022/04/19	1.1	412.45	3.2	412.59	413.00	-2.1	3,081	-0.07%
2022/04/18	0	0.00	1	406.00	405.00	-1	3,145	-0.03%
2022/04/15	1.1	400.90	1.2	405.00	405.00	-0.1	3,190	0.00%
2022/04/14	1	405.46	4.3	405.01	406.00	-3.3	3,274	-0.10%
2022/04/13	0	401.50	0	0.00	401.00	0	3,356	0.00%
2022/04/12	1.1	389.86	3	392.50	393.00	-1.9	3,491	-0.05%
2022/04/11	7.1	401.35	1	398.06	398.00	6.1	3,799	0.16%
2022/04/08	8	413.19	1.5	413.68	413.00	6.5	3,859	0.17%
2022/04/07	6.2	417.43	1	415.90	409.00	5.2	3,871	0.13%
2022/04/06	1	419.05	3	421.00	423.50	-2	3,865	-0.05%
2022/04/01	1	425.51	2	426.27	426.00	-1	3,930	-0.03%
2022/03/31	2	440.00	0.1	436.50	434.00	1.9	3,953	0.05%
2022/03/30	3	438.50	4.1	438.47	440.00	-1.1	3,984	-0.03%
2022/03/29	0	0.00	2.1	429.48	429.50	-2.1	4,017	-0.05%
2022/03/28	2	427.17	1	427.50	431.50	1	4,080	0.02%
2022/03/25	2.1	432.71	1.2	431.24	430.50	0.9	4,082	0.02%
2022/03/24	0	0.00	1	430.50	433.00	-1	4,076	-0.02%
2022/03/23	0.2	433.25	0	435.50	433.00	0.2	4,085	0.00%
2022/03/22	4.1	423.11	8	423.00	432.00	-3.9	4,078	-0.10%
2022/03/21	6	420.75	5	419.90	418.50	1	4,040	0.03%
2022/03/18	6.3	422.50	10.9	420.98	423.50	-4.6	4,022	-0.11%
2022/03/17	1.7	437.51	9.2	438.03	445.50	-7.4	3,898	-0.19%
2022/03/16	3	422.61	2	415.79	417.50	1	3,845	0.03%
2022/03/15	5.4	424.41	3	422.19	420.00	2.4	3,842	0.06%
2022/03/14	5	433.10	3	434.67	436.00	2	3,836	0.05%
2022/03/10	0	435.50	5	435.40	436.00	-5	3,901	-0.13%
2022/03/09	2.3	420.44	1	424.00	423.50	1.3	3,908	0.03%
2022/03/08	4.3	424.20	3.2	420.14	414.50	1.1	3,907	0.03%
2022/03/07	10.3	430.30	5	429.40	427.00	5.3	3,897	0.14%
2022/03/04	5.2	451.36	1	450.50	450.50	4.2	3,893	0.11%
2022/03/03	5.2	460.16	1	459.50	459.50	4.2	3,924	0.11%
2022/03/02	4	458.13	2.1	460.27	462.50	2	3,956	0.05%
2022/03/01	4	460.63	3	463.33	465.00	1	3,973	0.03%
2022/02/25	4	449.50	1.1	449.09	451.50	2.9	3,971	0.07%
2022/02/24	3	451.37	9	453.67	448.00	-6	3,958	-0.15%
2022/02/23	8.1	465.20	0	0.00	463.50	8.1	3,927	0.21%
2022/02/22	6	468.92	0	0.00	469.50	6	3,930	0.15%
2022/02/21	1	467.50	3	472.83	479.50	-2	3,963	-0.05%
2022/02/18	3	469.17	1	472.50	473.00	2	4,013	0.05%
2022/02/17	2	471.03	1	469.00	467.50	1	4,028	0.03%
2022/02/16	2	469.00	1	468.50	472.50	1	4,053	0.02%
2022/02/15	0	468.00	0	0.00	464.50	0	4,054	0.00%
2022/02/14	3	468.82	4	467.38	464.00	-1	4,050	-0.02%
2022/02/11	6	480.17	5	479.61	482.00	1	4,043	0.02%
2022/02/10	4	481.25	6.1	478.88	489.50	-2.1	4,046	-0.05%
2022/02/09	2	462.81	0	0.00	466.00	2	4,002	0.05%
2022/02/08	2.1	458.52	11	460.45	456.50	-8.9	4,004	-0.22%
2022/02/07	12.2	455.34	0	0.00	454.00	12.2	4,000	0.30%
2022/01/26	1.2	453.96	1	458.50	459.00	0.2	4,047	0.00%
2022/01/25	2.3	454.61	2	451.57	451.00	0.3	4,146	0.01%
2022/01/24	0.1	465.25	3	461.50	463.00	-2.9	4,130	-0.07%
2022/01/21	7.2	468.77	19.4	472.07	469.50	-12.1	4,123	-0.29%
2022/01/20	4	483.88	1	483.00	481.50	3	4,162	0.07%
2022/01/19	7.2	491.01	4	489.52	487.50	3.2	4,149	0.08%
2022/01/18	17.3	509.19	11	502.91	502.00	6.3	4,118	0.15%
2022/01/17	7.2	493.92	5	494.60	501.00	2.2	4,049	0.05%
2022/01/14	9.1	483.99	11	486.68	492.00	-1.9	4,047	-0.05%
2022/01/13	2.2	505.88	0	0.00	498.00	2.2	4,035	0.05%
2022/01/12	11	505.00	11	507.27	510.00	0	4,026	0.00%
2022/01/11	9	511.97	15	502.73	501.00	-6	4,009	-0.15%
2022/01/10	8	514.88	6	518.33	519.00	2	3,956	0.05%
2022/01/07	1.6	516.45	1.2	514.91	515.00	0.4	3,941	0.01%
2022/01/06	3.4	523.57	3.4	524.09	523.00	0.1	3,850	0.00%
2022/01/05	6.1	530.82	5.3	531.85	535.00	0.8	3,789	0.02%
2022/01/04	14	518.29	15.4	519.89	533.00	-1.4	3,671	-0.04%
2022/01/03	3	486.67	15.1	492.23	491.00	-12.1	3,353	-0.36%
2021/12/30	1	477.00	2	478.50	479.50	-1	3,300	-0.03%
2021/12/29	6.2	473.99	0	0.00	474.00	6.2	3,332	0.19%
2021/12/28	2.3	478.01	2	479.49	478.00	0.3	3,367	0.01%
2021/12/27	5.1	480.25	1	480.50	481.50	4.1	3,348	0.12%
2021/12/24	0	473.00	13	476.85	473.00	-13	3,395	-0.38%
2021/12/23	4.1	470.60	1.1	471.91	476.00	3	3,393	0.09%
2021/12/22	5	468.00	31	467.08	469.50	-26	3,393	-0.77%
2021/12/21	0	454.00	1	453.00	455.00	-1	3,368	-0.03%
2021/12/20	1	448.00	0	0.00	448.00	1	3,366	0.03%
2021/12/16	1	451.50	8	452.00	451.00	-7	3,379	-0.21%
2021/12/15	1	456.00	0	0.00	450.50	1	3,400	0.03%
2021/12/14	0	451.17	0	0.00	448.50	0	3,425	0.00%
2021/12/13	0	0.00	2	457.00	456.50	-2	3,448	-0.06%
2021/12/10	1.1	446.82	0	0.00	447.50	1.1	3,480	0.03%
2021/12/09	2	454.25	0	0.00	453.50	2	3,497	0.06%
2021/12/08	3	456.17	1	456.00	454.50	2	3,501	0.06%
2021/12/07	0	0.00	2	455.75	456.00	-2	3,505	-0.06%
2021/12/06	1	465.50	9	467.00	465.00	-8	3,491	-0.23%
2021/12/03	0	472.50	1.1	470.48	472.50	-1	3,533	-0.03%
2021/12/02	4	466.00	2	467.00	465.00	2	3,524	0.06%
2021/12/01	1	465.00	0	0.00	465.00	1	3,536	0.03%
2021/11/30	4	462.63	5	459.20	456.50	-1	3,534	-0.03%
2021/11/29	3	446.67	4	448.38	459.50	-1	3,527	-0.03%
2021/11/26	3	462.96	6	460.48	452.00	-3	3,537	-0.09%
2021/11/25	2.2	469.10	4	468.50	465.00	-1.8	3,565	-0.05%
2021/11/24	0.1	468.00	1	464.50	468.00	-0.9	3,593	-0.03%
2021/11/23	2	460.01	1	462.00	463.00	1	3,634	0.03%
2021/11/22	0	460.00	1	464.00	466.00	-1	3,701	-0.03%
2021/11/19	1	454.03	1	459.50	463.00	0	3,720	0.00%
2021/11/18	2.1	453.12	1.1	453.18	456.00	1	3,746	0.03%
2021/11/17	1.1	441.73	3.1	443.75	448.00	-2	3,775	-0.05%
2021/11/16	1	437.03	2.5	437.60	436.50	-1.5	3,871	-0.04%
2021/11/15	0	0.00	2.2	439.59	442.00	-2.2	4,120	-0.05%
2021/11/12	2	431.50	2	435.00	429.50	0	4,155	0.00%
2021/11/11	1	430.00	1.1	429.52	429.50	-0.1	4,196	0.00%
2021/11/10	0.5	430.50	2	433.00	430.00	-1.5	4,274	-0.04%
2021/11/09	4.1	426.96	2	426.25	429.00	2.1	4,380	0.05%
2021/11/08	1.1	417.14	2	419.25	419.00	-1	4,358	-0.02%
2021/11/05	2	423.50	1	424.00	425.50	1	4,396	0.02%
2021/11/04	3	425.50	1.1	425.40	423.00	2	4,430	0.04%
2021/11/03	10	423.50	0.1	420.50	422.50	9.9	4,458	0.22%
2021/11/02	10.2	412.93	1	421.00	410.00	9.2	4,405	0.21%
2021/11/01	3	429.17	3	436.00	427.00	0	4,322	0.00%
2021/10/29	1.1	438.57	2	437.50	434.00	-0.9	4,311	-0.02%
2021/10/28	2	442.00	3	440.17	438.50	-1	4,310	-0.02%
2021/10/27	1.1	430.09	0	0.00	430.50	1.1	4,235	0.03%
2021/10/26	1	428.50	0	429.50	427.50	1	4,261	0.02%
2021/10/25	1	423.00	1	423.50	427.00	0	4,254	0.00%
2021/10/22	2.1	417.33	2	419.00	421.50	0.1	4,333	0.00%
2021/10/21	1	419.50	2.2	422.61	419.50	-1.2	4,442	-0.03%
2021/10/20	0.2	422.83	1.4	425.27	426.00	-1.2	4,495	-0.03%
2021/10/19	2	417.50	0.1	419.50	419.00	1.9	4,510	0.04%
2021/10/18	3.1	416.82	2	416.25	410.50	1.1	4,589	0.02%
2021/10/15	0	0.00	2	413.75	417.00	-2	4,678	-0.04%
2021/10/14	2	405.75	0	0.00	405.50	2	4,697	0.04%
2021/10/13	3	406.99	1	413.70	402.00	2	4,753	0.04%
2021/10/12	0	414.00	2	407.00	414.00	-2	4,751	-0.04%
2021/10/08	1	410.31	1	413.50	410.00	0	4,767	0.00%
2021/10/07	0	410.00	0	0.00	415.50	0	4,774	0.00%
2021/10/06	3	402.84	0	0.00	403.00	3	4,785	0.06%
2021/10/05	2	403.23	0	0.00	417.00	2	4,777	0.04%
2021/10/04	5.1	418.52	0	0.00	409.50	5.1	4,776	0.11%
2021/10/01	6.1	424.64	1	432.50	418.00	5.1	4,818	0.11%
2021/09/30	3	437.00	40	440.88	442.50	-37	4,943	-0.75%
2021/09/29	9.1	440.09	14	439.54	439.00	-4.9	5,106	-0.10%
2021/09/28	3.1	453.79	2	454.00	453.00	1.1	5,152	0.02%
2021/09/27	5	466.00	0	0.00	466.00	5	5,162	0.10%
2021/09/24	0	0.00	1	471.50	469.00	-1	5,315	-0.02%
2021/09/23	1	467.50	1	470.00	469.00	0	5,496	0.00%
2021/09/22	4	456.13	1	457.00	463.00	3	5,528	0.05%
2021/09/17	2	470.25	3	469.17	470.50	-1	5,571	-0.02%
2021/09/16	1	463.00	1	460.50	461.50	0	5,573	0.00%
2021/09/15	3.1	469.95	1	465.50	466.00	2.1	5,586	0.04%
2021/09/14	2	481.50	3	486.00	481.00	-1	5,612	-0.02%
2021/09/13	3	484.67	10.1	484.99	484.00	-7.1	5,671	-0.12%
2021/09/10	6	474.92	3	476.51	481.50	3	5,759	0.05%
2021/09/09	4	470.25	2	470.00	475.00	2	5,996	0.03%
2021/09/08	12	473.99	2	464.00	460.50	10	6,141	0.16%
2021/09/07	1	483.00	2.3	476.93	477.00	-1.3	6,297	-0.02%
2021/09/06	2	480.25	1.1	477.71	480.50	1	6,296	0.02%
2021/09/03	1.2	481.25	0.2	483.00	480.50	1	6,299	0.02%
2021/09/02	2.1	483.02	1	489.50	479.50	1.1	6,318	0.02%
2021/09/01	3	486.50	11.2	484.49	489.00	-8.2	6,367	-0.13%
2021/08/31	5.2	473.65	5	476.00	479.50	0.2	6,399	0.00%
2021/08/30	5.2	479.82	1	480.49	484.50	4.1	6,386	0.06%
2021/08/27	3.1	474.34	1.1	480.65	477.00	2	6,368	0.03%
2021/08/26	2.1	465.85	3	468.17	464.50	-0.9	6,378	-0.01%
2021/08/25	5	466.20	3	467.50	472.00	2	6,352	0.03%
2021/08/24	2	460.00	1	457.00	455.50	1	6,417	0.02%
2021/08/23	2.2	447.53	0	0.00	454.00	2.2	6,446	0.03%
2021/08/20	2.1	450.13	10	451.00	446.00	-7.9	6,412	-0.12%
2021/08/19	22.8	460.90	8	466.31	450.00	14.8	6,317	0.23%
2021/08/18	7	485.21	10.1	483.99	498.00	-3.1	6,165	-0.05%
2021/08/17	2.2	484.88	1	487.50	474.00	1.2	6,154	0.02%
2021/08/16	6.2	491.31	9	493.06	492.00	-2.8	6,266	-0.05%
2021/08/13	6.5	505.08	9	510.44	500.00	-2.5	6,284	-0.04%
2021/08/12	5	532.80	4	528.00	529.00	1	6,292	0.02%
2021/08/11	4.2	534.49	2	534.49	533.00	2.2	6,487	0.03%
2021/08/10	6.1	533.38	3	536.33	531.00	3.1	6,647	0.05%
2021/08/09	10.1	548.91	3	546.67	545.00	7.1	6,886	0.10%
2021/08/06	2	556.50	1	556.10	558.00	1	7,108	0.01%
2021/08/05	1	553.00	4.1	558.72	558.00	-3.1	7,424	-0.04%
2021/08/04	2	554.50	3	555.00	554.00	-1	7,646	-0.01%
2021/08/03	5	553.81	0	0.00	553.00	5	7,734	0.06%
2021/08/02	3.2	554.20	2	554.50	557.00	1.2	7,840	0.02%
2021/07/30	2.3	567.65	3	567.33	560.00	-0.7	7,891	-0.01%
2021/07/29	1	569.01	4	572.00	571.00	-3	7,918	-0.04%
2021/07/28	8.3	567.24	12	558.61	565.00	-3.7	8,050	-0.05%
2021/07/27	13.2	590.78	0	0.00	581.00	13.2	8,046	0.16%
2021/07/26	18.1	591.81	9	594.67	600.00	9.1	7,969	0.11%
2021/07/23	6.2	590.67	2.1	594.90	589.00	4.1	7,938	0.05%
2021/07/22	3.1	599.50	7.1	595.63	591.00	-4	7,932	-0.05%
2021/07/21	0.8	588.00	9.5	582.00	588.00	-8.7	7,887	-0.11%
2021/07/20	5.3	571.80	2	572.47	568.00	3.3	7,901	0.04%
2021/07/19	1.1	567.42	3	578.33	583.00	-1.9	7,915	-0.02%
2021/07/16	2.2	578.56	1	576.00	578.00	1.2	7,949	0.01%
2021/07/15	4.1	584.76	3.1	591.19	586.00	1	8,102	0.01%
2021/07/14	2	581.00	2.3	582.28	583.00	-0.3	8,112	0.00%
2021/07/13	5.3	588.44	6.2	589.71	581.00	-0.9	8,160	-0.01%
2021/07/12	6.1	590.63	4.2	587.05	586.00	1.8	8,159	0.02%
2021/07/09	3.1	585.08	1.1	586.37	584.00	2.1	8,206	0.03%
2021/07/08	13.1	599.25	11	597.36	590.00	2.1	8,194	0.03%
2021/07/07	17	605.70	11.1	605.76	603.00	6	8,163	0.07%
2021/07/06	4.3	587.95	20	590.33	597.00	-15.7	8,056	-0.19%
2021/07/05	3	571.66	6.3	569.79	571.00	-3.3	8,071	-0.04%
2021/07/02	5.1	554.23	12	548.67	556.00	-6.9	8,041	-0.09%
2021/07/01	9.4	566.75	5.1	560.61	557.00	4.3	8,044	0.05%
2021/06/29	5.1	557.51	22.4	559.96	555.00	-17.3	7,936	-0.22%
2021/06/28	2	542.00	3	541.66	545.00	-1	7,801	-0.01%
2021/06/25	5	538.40	2.2	540.50	535.00	2.8	7,826	0.04%
2021/06/24	2.2	535.64	3.1	536.92	530.00	-0.9	7,803	-0.01%
2021/06/23	1	534.00	17.1	532.40	534.00	-16.1	7,848	-0.21%
2021/06/22	1.1	525.18	1	536.00	525.00	0.1	7,888	0.00%
2021/06/21	2	531.97	10.1	530.65	527.00	-8.1	7,870	-0.10%
2021/06/18	4.1	545.06	0	0.00	540.00	4.1	7,826	0.05%
2021/06/17	10.3	537.72	20.2	542.32	545.00	-9.9	7,778	-0.13%
2021/06/16	4.1	533.27	2.5	528.15	531.00	1.6	7,623	0.02%
2021/06/15	4	516.50	25	518.52	523.00	-21	7,543	-0.28%
2021/06/11	0.8	500.00	0	0.00	494.00	0.8	7,392	0.01%
2021/06/10	1.6	499.09	2.1	499.25	500.00	-0.5	7,461	-0.01%
2021/06/09	2.2	494.39	2	496.75	496.00	0.2	7,502	0.00%
2021/06/08	6.1	489.49	10	494.15	497.50	-3.9	7,606	-0.05%
2021/06/07	5.1	479.95	3.1	479.45	477.50	2	7,769	0.03%
2021/06/04	4.1	487.13	0.1	487.50	491.00	4	7,782	0.05%
2021/06/03	1.1	490.68	22	492.27	494.50	-20.9	7,907	-0.26%
2021/06/02	7	492.20	3.1	488.94	486.00	3.9	8,012	0.05%
2021/06/01	5	503.40	2.1	504.94	500.00	2.9	8,032	0.04%
2021/05/31	7	505.70	23	504.26	505.00	-16	8,075	-0.20%
2021/05/28	4	491.62	2.2	490.73	490.00	1.8	8,049	0.02%
2021/05/27	2	478.76	0	0.00	478.50	2	8,044	0.03%
2021/05/26	0	480.00	2.1	479.05	481.00	-2.1	8,135	-0.03%
2021/05/25	8	476.25	7	475.21	479.00	1	8,138	0.01%
2021/05/24	1	447.55	4	462.64	463.50	-3	8,191	-0.04%
2021/05/21	10	465.79	14.1	464.59	458.50	-4.1	8,350	-0.05%
2021/05/20	10.2	448.61	3	443.53	443.50	7.1	8,331	0.09%
2021/05/19	2	442.77	0	0.00	442.50	2	8,333	0.02%
2021/05/18	7.1	437.58	15.2	439.71	449.00	-8	8,340	-0.10%
2021/05/17	4.4	424.22	5.1	421.47	415.50	-0.7	8,427	-0.01%
2021/05/14	7.2	444.48	28.2	446.77	440.00	-21	8,287	-0.25%
2021/05/13	14.6	414.97	4.1	414.61	409.50	10.5	8,073	0.13%
2021/05/12	33.4	434.29	10.1	446.73	423.00	23.3	7,929	0.29%
2021/05/11	25.3	480.17	19	474.50	469.00	6.3	7,730	0.08%
2021/05/10	14	524.43	2.6	518.49	511.00	11.4	7,695	0.15%
2021/05/07	7.1	520.06	18	528.61	535.00	-10.9	7,753	-0.14%
2021/05/06	1.2	501.09	2.1	501.21	501.00	-0.9	7,796	-0.01%
2021/05/05	5.2	502.69	0	0.00	490.50	5.2	7,881	0.07%
2021/05/04	8.1	511.51	6	511.50	503.00	2.1	8,049	0.03%
2021/05/03	13.3	532.15	4	529.75	522.00	9.3	8,230	0.11%
2021/04/29	8.3	544.46	2.3	546.70	543.00	6	8,285	0.07%
2021/04/28	8.3	550.05	10	549.00	547.00	-1.8	8,373	-0.02%
2021/04/27	0.1	557.27	1.5	556.03	555.00	-1.5	8,464	-0.02%
2021/04/26	0	0.00	0.1	556.00	560.00	-0.1	8,557	0.00%
2021/04/23	3.2	560.63	5.1	562.53	554.00	-1.9	8,685	-0.02%
2021/04/22	5.4	548.87	5	554.79	546.00	0.4	8,861	0.00%
2021/04/21	5.2	563.38	6.4	558.28	557.00	-1.2	9,069	-0.01%
2021/04/20	19.2	575.19	5.4	570.54	571.00	13.8	9,320	0.15%
2021/04/19	1	560.00	1.7	556.06	553.00	-0.7	9,393	-0.01%
2021/04/16	1.1	550.92	0	0.00	551.00	1.1	9,653	0.01%
2021/04/15	4.1	545.87	2.5	548.00	553.00	1.6	10,131	0.02%
2021/04/14	6.5	549.22	10.1	545.00	546.00	-3.7	10,236	-0.04%
2021/04/13	2.2	564.33	0.1	560.00	556.00	2.1	10,413	0.02%
2021/04/12	7.1	572.29	3.3	568.06	563.00	3.8	10,560	0.04%
2021/04/09	5.1	583.00	15.1	582.40	578.00	-10	10,571	-0.09%
2021/04/08	5	581.80	15.1	584.34	587.00	-10.1	10,609	-0.10%
2021/04/07	4.2	565.19	3.2	567.09	570.00	1	10,587	0.01%
2021/04/06	1	562.00	0	0.00	562.00	1	10,645	0.01%
2021/04/01	1.3	552.64	0	0.00	553.00	1.3	10,672	0.01%
2021/03/31	3.4	556.70	3.1	556.61	553.00	0.3	10,747	0.00%
2021/03/30	2.1	561.12	5	563.60	563.00	-2.9	11,057	-0.03%
2021/03/29	3.2	559.93	0	0.00	554.00	3.2	11,140	0.03%
2021/03/26	0	0.00	6.1	554.43	559.00	-6.1	11,223	-0.05%
2021/03/25	2.1	544.63	2.2	550.09	542.00	-0.1	11,290	0.00%
2021/03/24	2.1	550.59	1	556.00	552.00	1.1	11,327	0.01%
2021/03/23	4	560.01	1	568.00	554.00	3	11,551	0.03%
2021/03/22	1	555.04	12	554.50	563.00	-11	11,668	-0.09%
2021/03/19	4.3	547.19	5.3	549.62	552.00	-1	11,983	-0.01%
2021/03/18	8.1	562.12	3	562.67	559.00	5.1	12,076	0.04%
2021/03/17	2.3	569.01	7	570.57	568.00	-4.7	12,371	-0.04%
2021/03/16	5.7	583.20	2	583.00	579.00	3.7	12,758	0.03%
2021/03/15	4.6	576.67	12	577.59	580.00	-7.4	13,158	-0.06%
2021/03/12	4.2	574.05	35.1	572.28	572.00	-30.9	13,230	-0.23%
2021/03/11	7.1	556.64	13	558.62	565.00	-5.9	13,241	-0.04%
2021/03/10	19.1	536.39	1	533.00	534.00	18.1	13,112	0.14%
2021/03/09	14.2	540.89	14.4	538.02	535.00	-0.3	13,284	0.00%
2021/03/08	5.3	555.19	1.2	568.33	547.00	4.1	13,266	0.03%
2021/03/05	8.2	565.78	3	566.67	564.00	5.2	13,334	0.04%
2021/03/04	8.7	579.63	6	576.00	575.00	2.7	13,528	0.02%
2021/03/03	6.1	590.22	2.2	587.77	592.00	3.9	13,543	0.03%
2021/03/02	8.9	594.17	2	587.00	583.00	6.9	13,585	0.05%
2021/02/26	14.2	597.38	6	600.33	593.00	8.2	13,877	0.06%
2021/02/25	8.5	617.13	5	619.00	614.00	3.5	14,159	0.03%
2021/02/24	21.7	621.74	4.1	618.84	612.00	17.6	14,233	0.12%
2021/02/23	9	630.76	20.4	631.54	637.00	-11.4	14,323	-0.08%
2021/02/22	4	620.75	12.2	621.62	620.00	-8.2	14,226	-0.06%
2021/02/19	6.4	604.39	8	606.64	609.00	-1.6	14,128	-0.01%
2021/02/18	17.3	616.15	3.3	611.91	612.00	14	14,133	0.10%
2021/02/17	10.3	617.84	10.6	615.83	623.00	-0.3	14,120	0.00%
2021/02/05	3	590.34	3	593.66	588.00	0	13,936	0.00%
2021/02/04	4	585.25	3.2	585.93	583.00	0.8	13,989	0.01%
2021/02/03	8.1	593.11	5	592.20	593.00	3.1	14,107	0.02%
2021/02/02	7.2	590.58	12.2	591.84	596.00	-5	14,114	-0.04%
2021/02/01	5.2	567.95	8	568.75	573.00	-2.8	14,079	-0.02%
2021/01/29	5.1	585.30	12	584.75	574.00	-6.9	13,973	-0.05%
2021/01/28	9.5	579.51	2	582.51	577.00	7.5	13,970	0.05%
2021/01/27	7.3	595.34	5	586.80	597.00	2.3	14,095	0.02%
2021/01/26	17.7	609.37	7.1	611.61	597.00	10.6	14,352	0.07%
2021/01/25	13.1	629.89	28.1	626.89	626.00	-15	14,157	-0.11%
2021/01/22	15.2	609.79	5.1	613.96	608.00	10	13,907	0.07%
2021/01/21	4.2	604.64	4.1	605.68	608.00	0.1	13,821	0.00%
2021/01/20	10	596.69	3	599.00	594.00	7	13,714	0.05%
2021/01/19	7	606.57	3	610.33	608.00	4	13,633	0.03%
2021/01/18	14.1	595.11	18.1	594.69	602.00	-4	13,587	-0.03%
2021/01/15	20.2	606.85	22.2	609.92	602.00	-1.9	13,422	-0.01%
2021/01/14	13.1	596.14	19	599.74	608.00	-5.9	13,162	-0.04%
2021/01/13	17.1	593.40	40.6	597.31	604.00	-23.4	12,921	-0.18%
2021/01/12	27.4	581.48	22	575.82	575.00	5.3	12,604	0.04%
2021/01/11	8.2	590.67	11	588.27	592.00	-2.8	12,407	-0.02%
2021/01/08	23	563.74	28.7	554.93	572.00	-5.7	12,221	-0.05%
2021/01/07	7	523.86	26	525.85	529.00	-19	11,699	-0.16%
2021/01/06	30.3	519.91	15.2	515.92	513.00	15.1	11,576	0.13%
2021/01/05	10	528.50	12	527.42	528.00	-2	11,391	-0.02%
2021/01/04	2	518.50	5.3	520.30	520.00	-3.3	11,327	-0.03%
2020/12/31	9	516.11	1	517.00	518.00	8	11,391	0.07%
2020/12/30	9.2	517.81	10.2	517.98	521.00	-1	11,285	-0.01%
2020/12/29	6.3	506.89	11	508.00	506.00	-4.7	11,147	-0.04%
2020/12/28	3	499.83	4	500.50	502.00	-1	11,076	-0.01%
2020/12/25	10	506.10	6.2	500.29	500.00	3.8	11,117	0.03%
2020/12/24	10.2	506.96	19	511.10	504.00	-8.8	11,211	-0.08%
2020/12/23	4	492.13	12	487.96	492.00	-8	10,873	-0.07%
2020/12/22	14	482.11	10	486.10	477.50	4	10,803	0.04%
2020/12/21	11	478.01	6	481.00	482.00	5	10,763	0.05%
2020/12/18	9	490.33	5.1	485.46	485.50	3.9	10,661	0.04%
2020/12/17	9.1	482.54	10.3	486.45	495.00	-1.2	10,605	-0.01%
2020/12/16	5	496.22	5	498.40	495.50	0	10,384	0.00%
2020/12/15	19.4	500.70	6	498.31	488.50	13.4	10,241	0.13%
2020/12/14	5.3	516.86	3.1	519.39	520.00	2.2	9,964	0.02%
2020/12/11	12.1	513.17	11	516.64	518.00	1.1	9,826	0.01%
2020/12/10	13.5	505.04	23.2	508.76	509.00	-9.7	9,487	-0.10%
2020/12/09	18.3	495.88	37.2	492.61	499.00	-18.9	9,114	-0.21%
2020/12/08	7.1	466.35	31	466.60	466.50	-23.9	8,669	-0.28%
2020/12/07	13.1	460.49	23	464.15	458.50	-9.9	8,607	-0.12%
2020/12/04	6	458.17	10	459.40	459.00	-4	8,562	-0.05%
2020/12/03	10	460.85	13	461.27	460.50	-3	8,610	-0.03%
2020/12/02	13	449.88	4	449.00	450.00	9	8,368	0.11%
2020/12/01	12	449.58	19	450.18	454.00	-7	8,276	-0.08%
2020/11/30	10	444.77	22	446.70	442.00	-12	8,157	-0.15%
2020/11/27	9	433.45	7	434.57	436.00	2	7,936	0.03%
2020/11/26	5.1	426.55	4.1	427.75	428.50	1.1	7,906	0.01%
2020/11/25	21.2	428.92	15.1	429.56	423.00	6.1	7,934	0.08%
2020/11/24	13	434.12	57	433.77	437.50	-44	7,624	-0.58%
2020/11/23	7	417.57	17.3	416.28	418.50	-10.3	7,265	-0.14%
2020/11/20	8.1	412.12	47.1	413.27	412.00	-39	7,173	-0.54%
2020/11/19	8	404.88	20	404.20	404.00	-12	7,018	-0.17%
2020/11/18	9	399.28	4.1	399.87	399.50	4.9	7,016	0.07%
2020/11/17	7	399.57	12	400.13	398.50	-5	7,138	-0.07%
2020/11/16	8	398.88	7.1	397.75	396.50	0.9	7,492	0.01%
2020/11/13	3.1	396.73	15	397.30	397.00	-11.9	7,674	-0.16%
2020/11/12	3.2	395.56	10.1	396.64	395.50	-6.9	7,652	-0.09%
2020/11/11	6	391.00	35.1	394.07	392.50	-29.1	7,575	-0.38%
2020/11/10	10	388.60	3.1	388.70	388.00	6.9	7,471	0.09%
2020/11/09	0	0.00	11	387.55	388.00	-11	7,478	-0.15%
2020/11/06	4	385.50	7	384.00	381.50	-3	7,575	-0.04%
2020/11/05	5.1	381.23	10.1	383.24	386.50	-5	7,539	-0.07%
2020/11/04	11	381.76	32.1	382.81	381.50	-21	7,496	-0.28%
2020/11/03	8.1	375.51	29	373.45	377.50	-20.9	7,553	-0.28%
2020/11/02	2	353.25	1.1	353.80	352.50	0.9	7,342	0.01%
2020/10/30	4	355.50	6	355.08	355.50	-2	7,515	-0.03%
2020/10/29	6	349.25	10.1	350.20	351.00	-4.1	7,518	-0.05%
2020/10/28	1	358.00	1	360.00	357.00	0	7,623	0.00%
2020/10/27	3	356.87	0	0.00	359.00	3	7,710	0.04%
2020/10/26	0	0.00	6	360.67	363.00	-6	7,719	-0.08%
2020/10/22	3	353.17	1	354.50	354.50	2	8,411	0.02%
2020/10/21	1	357.00	1	357.00	356.50	0	8,727	0.00%
2020/10/20	2	359.25	4	359.88	360.00	-2	8,885	-0.02%
2020/10/16	9	357.83	7	358.79	359.50	2	9,188	0.02%
2020/10/15	2	354.25	4	354.00	354.00	-2	9,252	-0.02%
2020/10/13	0	0.00	5	356.30	356.50	-5	9,387	-0.05%
2020/10/12	15	358.03	5	355.60	353.00	10	9,402	0.11%
2020/10/08	5.1	362.30	12	361.92	363.00	-7	9,359	-0.07%
2020/10/07	5	356.30	1	355.50	356.00	4	9,362	0.04%
2020/10/06	2	356.75	5	356.00	355.50	-3	9,463	-0.03%
2020/10/05	2	352.75	13.1	351.72	354.50	-11.1	9,610	-0.12%
2020/09/30	8	349.57	23	350.24	351.50	-15	9,742	-0.15%
2020/09/29	11	347.45	12	349.21	348.00	-1	9,854	-0.01%
2020/09/28	0	0.00	2	325.00	331.50	-2	10,005	-0.02%
2020/09/25	10	323.75	5	324.10	324.00	5	10,214	0.05%
2020/09/24	7	332.00	4	335.25	331.00	3	10,258	0.03%
2020/09/23	6	343.75	0	0.00	341.50	6	10,305	0.06%
2020/09/22	4	343.38	6	343.83	344.00	-2	10,435	-0.02%
2020/09/21	5	348.60	12	350.13	348.00	-7	10,815	-0.06%
2020/09/18	2	357.00	2	357.75	357.00	0	11,006	0.00%
2020/09/17	1	357.50	5	359.50	357.50	-4	11,223	-0.04%
2020/09/16	1	354.50	2	355.00	353.00	-1	11,480	-0.01%
2020/09/15	12	358.08	1	354.50	355.50	11	11,677	0.09%
2020/09/14	4	353.29	2	355.00	358.50	2	11,925	0.02%
2020/09/11	4	346.50	4	346.00	349.50	0	12,114	0.00%
2020/09/10	2	350.00	2	348.00	345.00	0	12,332	0.00%
2020/09/09	9	351.11	2	347.50	350.50	7	12,512	0.06%
2020/09/08	10	347.21	78.1	347.62	350.00	-68	12,543	-0.54%
2020/09/07	0	0.00	0.3	336.50	335.50	-0.3	12,587	0.00%
2020/09/04	14	337.79	24	340.04	340.00	-10	12,801	-0.08%
2020/09/03	3	340.69	1	339.50	344.00	2	12,939	0.02%
2020/09/02	52	334.53	0	0.00	335.00	52	13,002	0.40%
2020/09/01	3	330.22	3	331.67	337.00	0	13,192	0.00%
2020/08/31	3.1	333.87	3	336.50	333.00	0.1	13,528	0.00%
2020/08/28	3	338.83	6	338.83	340.50	-3	13,726	-0.02%
2020/08/27	5	335.30	2	336.50	336.50	3	13,928	0.02%
2020/08/26	2	333.00	3.1	336.38	337.00	-1.1	14,096	-0.01%
2020/08/25	28	335.96	6.1	335.49	333.00	21.9	14,292	0.15%
2020/08/24	5	338.80	6.2	337.14	333.50	-1.2	14,375	-0.01%
2020/08/21	12.1	338.76	14	338.36	344.00	-1.9	14,441	-0.01%
2020/08/20	44.1	328.84	16	326.50	330.00	28.1	14,470	0.19%
2020/08/19	21	362.43	18	365.42	354.50	3	14,228	0.02%
2020/08/18	6	373.50	1	373.00	373.00	5	14,298	0.03%
2020/08/17	1	379.00	1.1	379.07	379.00	-0.1	14,440	0.00%
2020/08/14	5	375.20	2	373.50	375.00	3	14,667	0.02%
2020/08/13	15.1	378.37	9	378.56	376.50	6.1	15,105	0.04%
2020/08/12	29.1	384.38	11	386.45	380.50	18.1	15,219	0.12%
2020/08/11	7	385.64	3.1	388.65	385.50	4	15,357	0.03%
2020/08/10	21.1	384.91	1	385.00	384.50	20.1	15,642	0.13%
2020/08/07	25	396.36	12.1	397.88	390.00	12.9	15,917	0.08%
2020/08/06	6	394.33	6	392.42	391.50	0	15,909	0.00%
2020/08/05	12	397.96	37.1	397.30	397.50	-25.1	15,991	-0.16%
2020/08/04	2	389.75	2	389.75	391.00	0	16,000	0.00%
2020/08/03	11	392.09	7	394.14	390.00	4	16,227	0.02%
2020/07/31	9	385.83	8	387.19	389.00	1	16,468	0.01%
2020/07/30	14	381.43	4	383.38	381.50	10	16,727	0.06%
2020/07/29	13	382.62	7.2	381.97	382.50	5.8	17,464	0.03%
2020/07/28	63.1	399.54	62	406.15	384.00	1.1	17,642	0.01%
2020/07/27	50.1	400.96	41	400.34	406.00	9.1	17,457	0.05%
2020/07/24	10.1	388.81	12	390.04	389.50	-1.9	17,439	-0.01%
2020/07/23	21.1	390.78	6	390.08	389.50	15.1	17,949	0.08%
2020/07/22	7.1	394.59	36.5	394.51	396.00	-29.4	18,359	-0.16%
2020/07/21	10	388.35	26	388.65	388.00	-16	18,441	-0.09%
2020/07/20	2	379.54	2	381.00	382.00	0	18,646	0.00%
2020/07/17	8	380.06	7.1	381.99	379.00	1	18,968	0.01%
2020/07/16	8	376.94	6	379.75	377.00	2	19,192	0.01%
2020/07/15	2	376.00	5	376.00	374.50	-3	19,332	-0.02%
2020/07/14	13	381.35	15	379.37	374.00	-2	19,688	-0.01%
2020/07/13	4	379.13	6	379.00	380.50	-2	19,916	-0.01%
2020/07/10	28.1	376.28	12	375.13	370.50	16.1	20,835	0.08%
2020/07/09	15.1	382.56	13.5	381.52	379.50	1.6	20,941	0.01%
2020/07/08	16	389.56	3.1	389.81	387.00	13	21,081	0.06%
2020/07/07	68	390.62	39	390.03	392.50	29	21,183	0.14%
2020/07/06	28	377.31	16	374.34	378.50	12	21,407	0.06%
2020/07/03	29	382.14	8	379.63	377.00	21	21,730	0.10%
2020/07/02	6	377.67	20	377.13	377.00	-14	21,947	-0.06%
2020/07/01	12	382.12	1	379.50	379.50	11	22,053	0.05%
2020/06/30	28.1	378.25	19	379.45	381.00	9.1	22,017	0.04%
2020/06/29	15.1	395.52	6.1	396.92	391.00	9	21,701	0.04%
2020/06/24	31	409.58	8	409.56	407.50	23	21,595	0.11%
2020/06/23	14	405.25	28	404.54	406.00	-14	21,573	-0.06%
2020/06/22	8	396.56	17	398.47	396.50	-9	21,487	-0.04%
2020/06/19	21	408.29	23	409.33	404.50	-2	21,565	-0.01%
2020/06/18	6	402.18	11	403.86	405.00	-5	21,525	-0.02%
2020/06/17	7	399.57	20.1	400.12	399.00	-13.1	21,523	-0.06%
2020/06/16	9	392.39	21	391.57	396.00	-12	21,656	-0.06%
2020/06/15	5.1	381.01	1	382.00	382.00	4	21,862	0.02%
2020/06/12	9	374.94	7	376.93	381.00	2	22,147	0.01%
2020/06/11	19	387.13	30.1	389.57	383.50	-11.1	22,548	-0.05%
2020/06/10	12	396.42	105	397.71	394.50	-93	22,704	-0.41%	大賣/
2020/06/09	99	392.61	5	393.00	392.50	94	22,883	0.41%
2020/06/08	8	389.25	24	393.88	393.00	-16	23,169	-0.07%
2020/06/05	30	395.27	33	391.73	387.50	-3	23,158	-0.01%
2020/06/04	24.1	400.69	56	399.62	400.50	-32	23,039	-0.14%
2020/06/03	27.1	390.17	15	389.07	392.00	12.1	22,971	0.05%
2020/06/02	40	385.89	10	385.75	383.00	30	22,862	0.13%
2020/06/01	16	378.85	14	380.93	385.50	2	22,847	0.01%
2020/05/29	9	368.89	9	367.33	370.50	0	22,950	0.00%
2020/05/28	13	374.58	15	373.23	370.00	-2	23,024	-0.01%
2020/05/27	13	373.88	5	375.10	376.00	8	23,258	0.03%
2020/05/26	18	378.53	13	376.77	371.00	5	23,586	0.02%
2020/05/25	26	364.99	24	365.17	376.00	2	23,905	0.01%
2020/05/22	11	373.68	44	373.88	371.50	-33	23,914	-0.14%
2020/05/21	14	385.14	10	384.65	382.00	4	23,916	0.02%
2020/05/20	61.1	385.96	42	387.49	384.50	19.1	23,896	0.08%
2020/05/19	28	374.50	16	374.34	373.00	12	23,524	0.05%
2020/05/18	23	377.02	14	374.00	369.00	9	23,519	0.04%
2020/05/15	39	387.96	73	386.77	386.00	-34	23,501	-0.14%
2020/05/14	27	393.13	30	391.28	385.50	-3	23,283	-0.01%
2020/05/13	28	402.59	23	402.17	402.50	5	23,119	0.02%
2020/05/12	36	409.46	27	406.69	406.00	9	22,927	0.04%
2020/05/11	13	411.46	17	410.91	413.50	-4	22,828	-0.02%
2020/05/08	50	406.80	13	406.04	403.50	37	22,859	0.16%
2020/05/07	20	414.78	11	415.00	410.00	9	22,707	0.04%
2020/05/06	22.1	415.73	30	414.23	416.00	-7.9	22,443	-0.04%
2020/05/05	72	415.72	52	413.25	407.00	20	22,198	0.09%
2020/05/04	19	377.00	13	384.81	391.50	6	21,593	0.03%
2020/04/30	27.1	389.99	24	388.58	391.00	3.1	21,506	0.01%
2020/04/29	48	382.81	17	386.38	380.00	31	21,313	0.15%
2020/04/28	51.1	387.96	31	390.27	383.50	20.1	21,175	0.09%
2020/04/27	16	368.47	34	366.35	379.50	-18	20,727	-0.09%
2020/04/24	26	344.21	14	344.86	345.00	12	20,206	0.06%
2020/04/23	26	347.06	18	347.14	344.00	8	19,998	0.04%
2020/04/22	19	332.55	22	335.16	344.00	-3	19,743	-0.02%
2020/04/21	25.1	332.21	15	331.00	326.00	10.1	19,557	0.05%
2020/04/20	16	340.94	7	341.43	343.00	9	19,488	0.05%
2020/04/17	38	345.42	28	345.18	339.50	10	19,382	0.05%
2020/04/16	25	339.74	15	339.40	341.50	10	19,076	0.05%
2020/04/15	83	347.82	77	346.28	343.50	6	18,908	0.03%
2020/04/14	19	338.42	8	338.81	338.00	11	18,422	0.06%
2020/04/13	18	335.17	36	334.35	332.50	-18	18,450	-0.10%
2020/04/10	23	340.20	21	341.38	343.00	2	18,307	0.01%
2020/04/09	46	339.27	44.2	339.21	335.00	1.8	18,420	0.01%
2020/04/08	31	315.69	40.1	317.96	329.00	-9.1	17,944	-0.05%
2020/04/07	12	297.42	21	298.52	299.50	-9	17,628	-0.05%
2020/04/06	6	282.75	20	282.05	288.00	-14	17,532	-0.08%
2020/04/01	16	272.97	14	271.50	272.50	2	17,404	0.01%
2020/03/31	38	281.45	9	280.50	274.50	29	17,453	0.17%
2020/03/30	16	274.28	15	273.47	278.00	1	17,502	0.01%
2020/03/27	75.1	292.72	9	290.22	280.50	66.1	17,595	0.38%
2020/03/26	32.1	287.21	22	287.34	291.50	10.1	17,504	0.06%
2020/03/25	16	290.31	32	290.72	292.00	-16	17,609	-0.09%
2020/03/24	20	271.43	18.2	273.76	274.00	1.8	17,409	0.01%
2020/03/23	15	246.03	12	246.00	252.00	3	17,266	0.02%
2020/03/20	145	249.92	29.8	248.07	252.00	115.2	17,066	0.68%	大買/鉅額交易
2020/03/19	28	234.70	56	232.20	229.50	-28	16,768	-0.17%
2020/03/18	37	265.37	63	261.73	254.50	-26	16,462	-0.16%
2020/03/17	41.1	273.86	39.2	274.17	265.00	1.9	16,208	0.01%
2020/03/16	15.1	309.25	8	309.81	290.50	7.1	15,777	0.05%
2020/03/13	28	312.72	19	318.03	320.00	9	15,477	0.06%
2020/03/12	32	355.66	20	360.30	345.50	12	15,311	0.08%
2020/03/11	10	395.00	6	392.00	383.50	4	14,998	0.03%
2020/03/10	12	382.96	23	386.24	394.50	-11	14,881	-0.07%
2020/03/09	15	393.77	12	387.46	386.00	3	14,982	0.02%
2020/03/06	10	404.00	5	404.00	406.50	5	15,083	0.03%
2020/03/05	39	407.53	4	407.25	410.50	35	15,072	0.23%
2020/03/04	33	404.45	19	404.47	400.50	14	14,924	0.09%
2020/03/03	18	426.97	37	426.99	417.00	-19	14,662	-0.13%
2020/03/02	15	413.93	9	415.83	418.50	6	14,572	0.04%
2020/02/27	19.1	428.72	19.2	422.60	410.00	-0.1	14,332	0.00%
2020/02/26	55	459.98	21	458.14	441.00	34	13,904	0.24%
2020/02/25	13	488.58	15	491.53	485.00	-2	13,410	-0.01%
2020/02/24	9.1	471.03	11	475.41	484.50	-2	13,110	-0.01%
2020/02/21	5	464.90	34	465.76	472.00	-29	12,946	-0.22%
2020/02/20	12	462.42	9	461.56	457.50	3	12,798	0.02%
2020/02/19	17	456.21	7	452.43	460.00	10	12,707	0.08%
2020/02/18	17	464.32	12	464.79	450.00	5	12,599	0.04%
2020/02/17	13	453.77	7.3	455.64	453.00	5.7	12,764	0.05%
2020/02/14	6	453.67	21	450.38	457.00	-15	12,670	-0.12%
2020/02/13	41	442.06	11	447.54	439.00	30	12,738	0.24%
2020/02/12	60	443.09	18	445.53	448.00	42	12,673	0.33%
2020/02/11	44	437.52	26.1	435.69	437.00	18	12,601	0.14%
2020/02/10	7	417.50	4	417.63	418.50	3	12,441	0.02%
2020/02/07	15	418.67	8	419.13	416.50	7	12,358	0.06%
2020/02/06	6	418.25	9	421.56	417.00	-3	12,329	-0.02%
2020/02/05	17	418.88	10	420.45	413.00	7	12,417	0.06%
2020/02/04	15	413.60	229	415.73	418.50	-214	12,328	-1.74%	大賣/鉅額交易
2020/02/03	8	378.75	39	380.38	392.00	-31	12,189	-0.25%
2020/01/31	5	385.90	136	382.13	386.50	-131	12,084	-1.08%	大賣/鉅額交易
2020/01/30	10.2	383.25	7.5	379.91	374.00	2.7	11,931	0.02%
2020/01/20	3.1	416.84	7.2	416.44	415.50	-4.1	11,795	-0.03%
2020/01/17	10	417.25	7	418.50	413.00	3	11,912	0.03%
2020/01/16	6	422.33	9	422.94	417.00	-3	11,948	-0.03%
2020/01/15	11	420.91	11	422.41	413.00	0	11,920	0.00%
2020/01/14	8.2	406.38	27.1	407.25	419.00	-19	11,961	-0.16%
2020/01/13	13	389.31	12	389.29	390.00	1	11,852	0.01%
2020/01/10	6	396.25	10	393.90	392.50	-4	11,859	-0.03%
2020/01/09	19	398.29	7	396.00	392.00	12	11,944	0.10%
2020/01/08	36.1	390.27	35	393.61	387.00	1.1	11,937	0.01%
2020/01/07	25	420.32	9	427.17	414.00	16	11,645	0.14%
2020/01/06	10	462.70	12	466.58	460.00	-2	11,658	-0.02%
2020/01/03	20	460.05	26	459.94	468.00	-6	11,967	-0.05%
2020/01/02	19	440.84	11	436.77	436.00	8	11,787	0.07%
2019/12/31	18	435.06	27	438.52	437.00	-9	11,843	-0.08%
2019/12/30	13	426.54	32	425.92	436.00	-19	11,735	-0.16%
2019/12/27	8	406.88	8	408.06	411.00	0	11,692	0.00%
2019/12/26	10	405.65	7	408.21	402.00	3	12,023	0.02%
2019/12/25	6	400.25	6	401.27	403.50	0	12,124	0.00%
2019/12/24	5	394.00	5.1	392.27	395.00	-0.1	12,256	0.00%
2019/12/23	8	386.00	1	385.50	383.00	7	12,052	0.06%
2019/12/20	34	395.16	32	396.27	389.50	2	11,942	0.02%
2019/12/19	3	382.01	4	383.38	383.00	-1	11,581	-0.01%
2019/12/18	16	378.62	4	380.50	376.50	12	11,516	0.10%
2019/12/17	18	380.58	2	377.00	377.00	16	11,409	0.14%
2019/12/16	4	378.13	8	378.38	379.00	-4	11,374	-0.03%
2019/12/13	21	382.43	6	380.17	376.50	15	11,419	0.13%
2019/12/12	8	377.94	20.1	379.13	381.50	-12.1	11,277	-0.11%
2019/12/11	2	373.00	13	375.58	378.50	-11	11,125	-0.10%
2019/12/10	9	368.89	7	372.07	368.00	2	10,969	0.02%
2019/12/09	12	376.96	10	376.05	372.50	2	10,944	0.02%
2019/12/06	4	364.88	8	365.75	369.00	-4	10,805	-0.04%
2019/12/05	5	362.20	2	367.22	362.00	3	10,769	0.03%
2019/12/04	22	366.23	23	367.13	361.00	-1	10,820	-0.01%
2019/12/03	16	350.78	35.1	354.60	363.00	-19.1	10,523	-0.18%
2019/12/02	12	334.13	10.1	334.93	338.00	1.9	10,264	0.02%
2019/11/29	26	330.33	7	332.63	330.00	19	10,445	0.18%
2019/11/28	6	334.08	10	337.35	335.00	-4	10,723	-0.04%
2019/11/27	27	334.56	26	335.12	336.50	1	10,677	0.01%
2019/11/26	6	329.75	17	329.88	326.50	-11	10,604	-0.10%
2019/11/25	0	0.00	5	321.00	322.50	-5	10,538	-0.05%
2019/11/22	4	317.75	2	317.00	317.00	2	10,642	0.02%
2019/11/21	3	314.50	3	317.67	318.50	0	10,783	0.00%
2019/11/20	6	321.00	2	322.25	320.00	4	10,782	0.04%
2019/11/19	11	322.77	14	322.54	323.50	-3	10,827	-0.03%
2019/11/18	4	322.13	0	0.00	317.50	4	10,776	0.04%
2019/11/15	4	325.00	2	325.75	321.00	2	10,764	0.02%
2019/11/14	5	328.80	27	329.85	326.50	-22	10,669	-0.21%
2019/11/13	2	310.50	16	310.50	310.50	-14	10,231	-0.14%
2019/11/11	36	287.93	19.1	286.57	282.50	16.9	10,261	0.16%
2019/11/08	14	308.93	10	308.55	307.00	4	10,018	0.04%
2019/11/07	6	305.50	2	305.25	306.00	4	10,047	0.04%
2019/11/06	20	309.25	0	0.00	307.00	20	9,990	0.20%
2019/11/05	4	312.63	9	313.39	312.00	-5	9,972	-0.05%
2019/11/04	12	315.38	3	318.00	312.50	9	9,989	0.09%
2019/11/01	6	307.50	22	309.41	316.00	-16	10,092	-0.16%
2019/10/31	18	318.44	1	319.00	314.00	17	9,931	0.17%
2019/10/30	4	320.25	3	319.67	320.50	1	9,866	0.01%
2019/10/29	3	320.33	5	318.00	318.00	-2	9,798	-0.02%
2019/10/28	1	317.00	3	317.67	316.50	-2	9,828	-0.02%
2019/10/25	6	316.17	6	319.33	316.00	0	9,810	0.00%
2019/10/24	2.1	317.00	9	319.11	317.00	-6.9	9,735	-0.07%
2019/10/23	5	309.50	3	312.17	312.50	2	9,601	0.02%
2019/10/22	6	313.00	6	313.00	311.50	0	9,502	0.00%
2019/10/21	6	319.42	13	317.88	313.50	-7	9,444	-0.07%
2019/10/18	7	311.07	8	312.13	312.50	-1	9,240	-0.01%
2019/10/17	4	303.13	4	305.38	310.50	0	9,121	0.00%
2019/10/16	25	303.74	7	305.86	302.00	18	9,068	0.20%
2019/10/15	9	311.17	8	310.31	306.00	1	8,890	0.01%
2019/10/14	8	311.38	6	310.83	314.50	2	8,738	0.02%
2019/10/09	15	297.50	15	296.83	301.50	0	8,561	0.00%
2019/10/08	20	289.13	21	285.48	298.50	-1	8,237	-0.01%
2019/10/07	15	270.53	24	272.46	276.00	-9	7,784	-0.12%
2019/10/04	8	261.38	2	262.25	261.00	6	7,557	0.08%
2019/10/03	25	266.16	4.1	266.11	265.50	20.9	7,488	0.28%
2019/10/02	12	268.13	7	267.64	269.00	5	7,398	0.07%
2019/10/01	34	265.68	18	261.50	268.00	16	7,267	0.22%
2019/09/27	5	244.80	15	243.90	246.50	-10	6,985	-0.14%
2019/09/26	7	240.00	12	238.13	238.50	-5	6,770	-0.07%
2019/09/25	1	229.00	2	228.50	229.50	-1	6,527	-0.02%
2019/09/24	2	233.00	1	233.00	231.50	1	6,602	0.02%
2019/09/23	1	234.50	0	0.00	233.00	1	6,636	0.02%
2019/09/19	3	233.17	3	233.17	232.00	0	6,633	0.00%
2019/09/18	5	233.80	10	232.50	232.50	-5	6,690	-0.07%
2019/09/17	19	236.42	6	239.50	233.50	13	6,698	0.19%
2019/09/16	1	231.50	1	230.00	231.50	0	6,647	0.00%
2019/09/12	0	0.00	1	234.00	231.00	-1	6,833	-0.01%
2019/09/11	1	230.00	1	231.00	230.00	0	6,911	0.00%
2019/09/10	1	231.00	1	230.00	228.50	0	6,957	0.00%
2019/09/09	1	233.00	3	233.17	233.00	-2	7,005	-0.03%
2019/09/06	3.2	238.00	2	239.00	237.00	1.2	6,985	0.02%
2019/09/05	7	238.14	34	238.18	238.00	-27	6,921	-0.39%
2019/09/04	6.1	235.00	1	234.50	234.50	5.1	6,792	0.08%
2019/09/03	13.1	235.31	14	233.89	235.50	-0.9	6,765	-0.01%
2019/09/02	36	234.03	18	235.19	236.00	18	6,703	0.27%
2019/08/30	34	225.10	16	220.50	227.00	18	6,498	0.28%
2019/08/29	14	206.07	1	204.50	206.50	13	6,338	0.21%
2019/08/28	6	205.08	5	204.40	204.50	1	6,369	0.02%
2019/08/27	9	207.39	22	206.57	203.00	-13	6,348	-0.20%
2019/08/26	25	211.94	11	210.32	209.00	14	6,334	0.22%
2019/08/23	23	257.83	16	257.22	258.00	7	6,231	0.11%
2019/08/22	6	254.58	6	254.92	253.00	0	6,180	0.00%
2019/08/21	5.1	262.84	13	258.58	257.50	-7.9	6,140	-0.13%
2019/08/20	12.1	267.00	11	266.27	265.50	1.1	6,076	0.02%
2019/08/19	0	0.00	3	264.83	264.50	-3	6,067	-0.05%
2019/08/16	7	264.36	0	0.00	263.50	7	6,169	0.11%
2019/08/15	1	264.00	3	262.83	264.50	-2	6,197	-0.03%
2019/08/14	1	268.50	5	271.10	268.50	-4	6,242	-0.06%
2019/08/13	2.1	264.62	1	266.50	266.50	1.1	6,223	0.02%
2019/08/12	10	266.20	12	265.92	268.50	-2	6,311	-0.03%
2019/08/08	1	256.00	7	255.29	257.00	-6	6,341	-0.09%
2019/08/07	1	257.50	32	254.36	250.50	-31	6,380	-0.49%
2019/08/06	10	256.05	7	258.21	258.50	3	6,530	0.05%
2019/08/05	13	264.42	8	263.81	260.00	5	6,653	0.08%
2019/08/02	2	261.00	18	260.44	257.50	-16	6,659	-0.24%
2019/08/01	14	266.64	10	267.15	266.00	4	6,678	0.06%
2019/07/31	3	263.50	29	261.72	266.00	-26	6,735	-0.39%
2019/07/30	11	264.09	7	264.29	264.50	4	6,751	0.06%
2019/07/29	23	258.80	2	258.00	258.50	21	6,693	0.31%
2019/07/26	4	258.38	4	258.63	259.50	0	6,791	0.00%
2019/07/25	1	256.00	0	0.00	258.00	1	6,811	0.01%
2019/07/24	3	256.83	2	256.75	255.50	1	6,857	0.01%
2019/07/23	7	256.50	3	256.00	255.00	4	7,072	0.06%
2019/07/22	2.1	253.74	10	253.50	253.00	-7.9	7,114	-0.11%
2019/07/19	5.1	258.00	4	258.00	257.50	1.1	7,278	0.02%
2019/07/18	8	261.63	5	263.80	259.00	3	7,308	0.04%
2019/07/17	11	268.36	1	266.50	267.00	10	7,339	0.14%
2019/07/16	2	270.25	5.2	270.25	269.50	-3.2	7,398	-0.04%
2019/07/15	9.1	267.34	5	268.20	267.50	4.1	7,462	0.05%
2019/07/11	3	272.83	6	272.67	271.50	-3	7,939	-0.04%
2019/07/10	1	269.00	2	268.50	269.00	-1	7,981	-0.01%
2019/07/09	12	266.42	8	267.75	264.00	4	7,998	0.05%
2019/07/08	5	276.00	8	275.06	275.00	-3	7,963	-0.04%
2019/07/05	14	278.14	2	279.25	278.00	12	8,066	0.15%
2019/07/04	7	277.29	12	277.50	277.00	-5	8,069	-0.06%
2019/07/03	14	271.61	2	270.50	270.00	12	8,107	0.15%
2019/07/02	0	0.00	4	271.75	271.50	-4	8,194	-0.05%
2019/07/01	5	271.60	16	271.28	272.50	-11	8,287	-0.13%
2019/06/28	11	268.86	1	265.00	264.00	10	8,235	0.12%
2019/06/27	1	264.50	1	267.50	267.50	0	8,232	0.00%
2019/06/26	2	264.50	1	264.50	266.00	1	8,216	0.01%
2019/06/25	3	268.83	5	264.30	263.50	-2	8,208	-0.02%
2019/06/24	3	267.83	6	268.42	271.00	-3	8,203	-0.04%
2019/06/21	2	266.25	4	267.00	267.50	-2	8,223	-0.02%
2019/06/20	10.2	271.62	17	271.71	270.00	-6.8	8,264	-0.08%
2019/06/19	8	262.94	10	263.50	264.00	-2	8,166	-0.02%
2019/06/18	9	260.06	4	257.50	258.00	5	8,118	0.06%
2019/06/17	3	258.33	13	257.92	261.00	-10	8,121	-0.12%
2019/06/14	3	251.33	8	251.69	251.00	-5	8,100	-0.06%
2019/06/13	4	247.38	1	247.00	247.00	3	8,139	0.04%
2019/06/12	11	248.55	3	248.67	249.00	8	8,412	0.10%
2019/06/11	4	249.50	11	247.95	251.50	-7	8,450	-0.08%
2019/06/10	8	250.25	3	249.50	251.00	5	8,413	0.06%
2019/06/06	6	245.83	1	249.00	245.00	5	8,470	0.06%
2019/06/05	11	261.32	12	263.17	256.00	-1	8,406	-0.01%
2019/06/04	6	264.92	11	264.68	263.50	-5	8,298	-0.06%
2019/06/03	5	261.80	10	260.70	262.00	-5	8,309	-0.06%
2019/05/31	7	257.79	15	255.80	261.00	-8	8,295	-0.10%
2019/05/30	4	255.00	11	255.73	251.00	-7	8,268	-0.08%
2019/05/29	12	250.33	8	252.31	255.00	4	8,300	0.05%
2019/05/28	3	245.17	0	0.00	245.50	3	8,516	0.04%
2019/05/27	3	243.67	19	242.84	245.00	-16	8,683	-0.18%
2019/05/24	4	245.50	1	243.50	242.00	3	8,740	0.03%
2019/05/23	7	244.64	15	244.43	244.50	-8	8,862	-0.09%
2019/05/22	2	257.50	2	257.25	253.50	0	8,826	0.00%
2019/05/21	6	253.33	2	256.50	258.00	4	8,950	0.04%
2019/05/20	1	253.00	1	251.50	251.50	0	8,962	0.00%
2019/05/17	5	251.20	2	250.50	249.50	3	9,055	0.03%
2019/05/16	9	252.39	7	251.93	249.00	2	9,151	0.02%
2019/05/15	5	261.00	8	260.81	259.00	-3	9,247	-0.03%
2019/05/14	16	256.84	23	252.09	258.00	-7	9,619	-0.07%
2019/05/13	20	270.95	7	266.21	259.50	13	9,767	0.13%
2019/05/10	39	282.08	22	283.16	280.50	17	9,627	0.18%
2019/05/09	25	289.64	4	289.63	286.00	21	9,500	0.22%
2019/05/08	6	289.67	4	289.63	294.50	2	9,514	0.02%
2019/05/07	10	296.10	4	294.75	293.00	6	9,594	0.06%
2019/05/06	3	291.83	3	292.67	293.50	0	9,807	0.00%
2019/05/03	8	298.25	8	299.44	300.00	0	9,747	0.00%
2019/05/02	2	301.00	0	0.00	303.50	2	9,674	0.02%
2019/04/30	7	302.86	3	304.00	304.50	4	9,690	0.04%
2019/04/29	13	310.12	7	303.07	300.50	6	9,725	0.06%
2019/04/26	3	319.50	5	318.70	319.00	-2	9,583	-0.02%
2019/04/25	39	307.37	46	315.73	321.50	-7	9,624	-0.07%
2019/04/24	3	320.50	4	320.75	319.50	-1	9,552	-0.01%
2019/04/23	37	323.00	12	322.21	321.50	25	9,640	0.26%
2019/04/22	69	330.00	2	327.50	327.50	67	9,626	0.70%
2019/04/19	65	333.59	9	331.06	333.50	56	9,748	0.57%
2019/04/18	27	340.81	16	341.25	331.00	11	9,862	0.11%
2019/04/17	22	342.18	29	342.93	345.00	-7	9,990	-0.07%
2019/04/16	15	332.87	4	333.00	332.50	11	9,759	0.11%
2019/04/15	4	329.88	6	330.42	330.50	-2	9,814	-0.02%
2019/04/12	7	327.86	8	328.19	326.00	-1	10,131	-0.01%
2019/04/11	17	333.35	17	331.59	329.00	0	10,283	0.00%
2019/04/10	59	328.09	3	328.33	329.00	56	10,265	0.55%
2019/04/09	18	330.42	15	331.77	330.00	3	10,321	0.03%
2019/04/08	15	330.77	4.2	324.46	324.50	10.8	10,433	0.10%
2019/04/03	10	324.25	14	330.04	330.00	-4	10,555	-0.04%
2019/04/02	10	321.55	7.1	321.11	320.00	2.9	10,591	0.03%
2019/04/01	12	324.83	7	322.43	321.00	5	10,685	0.05%
2019/03/29	3	324.83	1.1	323.13	323.00	1.9	10,728	0.02%
2019/03/28	3	323.50	3	322.83	322.00	0	10,981	0.00%
2019/03/27	4	324.63	9	324.39	324.00	-5	11,222	-0.04%
2019/03/26	1	322.00	7	322.14	323.00	-6	11,369	-0.05%
2019/03/25	16	318.63	3	319.00	318.00	13	11,539	0.11%
2019/03/22	15	335.70	3	332.67	331.00	12	11,684	0.10%
2019/03/21	1	334.00	2	333.50	334.50	-1	11,979	-0.01%
2019/03/20	3	335.33	3	334.67	334.50	0	12,400	0.00%
2019/03/19	6.1	335.99	2	334.50	333.50	4.1	12,527	0.03%
2019/03/18	3.1	345.06	0	0.00	341.00	3.1	12,700	0.02%
2019/03/15	17	348.59	16	349.41	345.50	1	12,962	0.01%
2019/03/14	10	338.15	10	338.10	339.00	0	12,989	0.00%
2019/03/13	4	333.88	9	335.44	338.00	-5	13,305	-0.04%
2019/03/12	10	339.75	13	337.04	332.00	-3	13,549	-0.02%
2019/03/11	6	334.17	4	337.38	339.50	2	13,804	0.01%
2019/03/08	5	332.10	4	330.88	336.50	1	14,058	0.01%
2019/03/07	4	337.50	0	0.00	336.00	4	14,258	0.03%
2019/03/06	11	342.00	6	340.92	339.50	5	14,670	0.03%
2019/03/05	3	344.00	4	341.00	340.00	-1	15,102	-0.01%
2019/03/04	6	345.67	2	349.00	349.50	4	15,341	0.03%
2019/02/27	24.1	349.39	8	347.94	346.00	16.1	15,421	0.10%
2019/02/26	9.1	378.85	14	381.64	372.00	-5	15,363	-0.03%
2019/02/25	5.2	378.23	5.1	377.86	375.00	0.1	15,588	0.00%
2019/02/22	16	379.34	12	378.83	375.50	4	15,898	0.03%
2019/02/21	6	376.25	3	374.67	381.00	3	15,977	0.02%
2019/02/20	18	377.06	13	376.35	373.00	5	16,022	0.03%
2019/02/19	10	371.70	11	369.50	368.00	-1	16,155	-0.01%
2019/02/18	13	369.15	9	371.56	371.50	4	16,227	0.02%
2019/02/15	9.1	364.75	12.1	365.11	360.00	-3	16,313	-0.02%
2019/02/14	15	379.62	12	378.42	375.50	3	16,411	0.02%
2019/02/13	19	372.29	34.1	373.76	382.50	-15.1	16,498	-0.09%
2019/02/12	23	345.28	38	347.99	352.00	-15	16,465	-0.09%
2019/02/11	4	325.25	6	327.17	328.00	-2	16,537	-0.01%
2019/01/30	9	323.22	6.1	322.25	321.50	2.9	17,013	0.02%
2019/01/29	16	321.09	11.3	320.69	321.00	4.7	17,472	0.03%
2019/01/28	17	335.76	6.3	333.35	328.00	10.7	17,718	0.06%
2019/01/25	12	321.83	5	329.10	328.50	7	18,290	0.04%
2019/01/24	0	0.00	2	316.00	315.00	-2	18,538	-0.01%
2019/01/23	10	314.21	3	313.33	316.50	7	19,031	0.04%
2019/01/22	1	315.50	4	318.50	316.50	-3	19,435	-0.02%
2019/01/21	1	322.50	3	324.67	320.00	-2	19,803	-0.01%
2019/01/18	7	317.00	3	315.50	318.50	4	20,210	0.02%
2019/01/17	4	319.00	6.4	316.97	313.50	-2.4	20,494	-0.01%
2019/01/16	5	317.10	2	317.25	317.50	3	20,815	0.01%
2019/01/15	7	311.79	7	312.93	314.00	0	21,044	0.00%
2019/01/14	5	306.50	3	306.83	307.00	2	21,175	0.01%
2019/01/11	6	311.33	8	307.25	306.00	-2	21,492	-0.01%
2019/01/10	7	305.71	6	304.33	304.50	1	21,530	0.00%
2019/01/09	15	308.60	15	311.60	303.50	0	21,682	0.00%
2019/01/08	8	295.38	8	294.19	294.00	0	21,582	0.00%
2019/01/07	6	298.92	10	297.80	296.50	-4	21,821	-0.02%
2019/01/04	16.3	291.00	13	290.08	289.50	3.3	22,086	0.01%
2019/01/03	11	307.27	8	311.81	303.00	3	22,148	0.01%
2019/01/02	1	315.00	0	0.00	314.00	1	22,326	0.00%
2018/12/28	8	322.69	7	320.43	319.00	1	22,743	0.00%
2018/12/27	8	327.13	13	326.00	321.00	-5	23,057	-0.02%
2018/12/26	11	326.68	8	332.00	314.00	3	23,010	0.01%
2018/12/25	6	321.00	8	324.94	328.50	-2	22,973	-0.01%
2018/12/24	0	0.00	1	325.50	331.00	-1	23,045	0.00%
2018/12/22	4	324.38	5	324.30	322.50	-1	23,071	0.00%
2018/12/21	5	317.60	7	316.43	328.00	-2	23,401	-0.01%
2018/12/20	7	314.50	6	313.75	314.00	1	23,379	0.00%
2018/12/19	8	323.75	8	324.25	320.00	0	23,332	0.00%
2018/12/18	11	316.55	7	314.29	320.00	4	23,364	0.02%
2018/12/17	15	318.67	14	316.00	321.50	1	23,451	0.00%
2018/12/14	18	309.58	21	309.40	320.00	-3	23,654	-0.01%
2018/12/13	17	322.15	10	325.30	314.50	7	23,631	0.03%
2018/12/12	5	341.60	5	339.10	338.50	0	23,390	0.00%
2018/12/11	11	329.09	12	325.71	332.00	-1	23,313	0.00%
2018/12/10	21	330.79	16	338.00	323.50	5	23,451	0.02%
2018/12/07	15.1	352.37	20	351.43	356.50	-4.9	23,309	-0.02%
2018/12/06	23	358.80	10	371.30	349.50	13	23,214	0.06%
2018/12/05	25	387.22	13	386.50	388.00	12	23,066	0.05%
2018/12/04	27	410.94	20	407.80	401.50	7	23,116	0.03%
2018/12/03	15	404.03	13.2	402.87	407.00	1.8	23,138	0.01%
2018/11/30	8	366.38	15	366.40	370.00	-7	23,150	-0.03%
2018/11/29	28	367.80	66	368.58	359.50	-38	23,039	-0.16%
2018/11/28	24.1	350.02	28	354.32	357.50	-3.9	22,901	-0.02%
2018/11/27	13	332.88	14	332.18	340.00	-1	22,647	0.00%
2018/11/26	14	323.54	13	322.42	327.00	1	22,440	0.00%
2018/11/23	9	325.72	8.1	329.32	319.00	1	22,378	0.00%
2018/11/22	15	343.90	18	340.86	332.00	-3	22,313	-0.01%
2018/11/21	14	325.32	18	329.22	340.00	-4	22,117	-0.02%
2018/11/20	17	319.50	25	316.32	321.00	-8	21,995	-0.04%
2018/11/19	10	314.90	8	314.94	317.50	2	21,950	0.01%
2018/11/16	19	316.08	15	315.40	310.00	4	21,979	0.02%
2018/11/15	48	308.94	7	309.21	312.00	41	21,801	0.19%
2018/11/14	12	313.00	15	309.37	306.00	-3	21,837	-0.01%
2018/11/13	22	306.43	19	304.37	311.00	3	21,884	0.01%
2018/11/12	11	307.00	20	306.80	310.00	-9	21,928	-0.04%
2018/11/09	25	323.94	23	322.87	329.00	2	21,966	0.01%
2018/11/08	19	331.47	26	339.29	324.00	-7	21,832	-0.03%
2018/11/07	37	320.53	38	319.17	331.00	-1	21,787	0.00%
2018/11/06	30	318.05	19	328.55	308.00	11	21,693	0.05%
2018/11/05	9.1	337.43	16	337.53	340.00	-6.9	21,585	-0.03%
2018/11/02	23	365.67	26	366.73	345.50	-3	21,659	-0.01%
2018/11/01	26	339.60	40	332.50	347.00	-14	21,253	-0.07%
2018/10/31	37	316.18	29	316.90	315.50	8	20,947	0.04%
2018/10/30	29	307.74	18.1	308.17	298.00	10.9	20,601	0.05%
2018/10/29	13	326.65	13	321.23	320.00	0	20,523	0.00%
2018/10/26	20	321.50	13	321.92	324.00	7	20,366	0.03%
2018/10/25	8.1	320.99	10	322.55	315.50	-1.9	20,022	-0.01%
2018/10/24	25	362.47	17	359.88	349.00	8	19,958	0.04%
2018/10/23	14.1	374.46	10	380.94	366.00	4.1	19,663	0.02%
2018/10/22	32	385.47	9	382.22	390.00	23	19,377	0.12%
2018/10/19	20	398.15	17	394.88	394.00	3	19,227	0.02%
2018/10/18	10	423.05	8	422.50	421.50	2	18,942	0.01%
2018/10/17	15	429.97	18	433.78	418.00	-3	18,861	-0.02%
2018/10/16	22	418.36	12	418.92	419.00	10	18,685	0.05%
2018/10/15	15	417.80	18	416.33	410.00	-3	18,626	-0.02%
2018/10/12	16	403.54	13	409.35	415.00	3	18,516	0.02%
2018/10/11	14.1	389.74	11	391.45	388.00	3.1	18,424	0.02%
2018/10/09	17	415.96	14	417.29	423.50	3	18,235	0.02%
2018/10/08	15.1	391.96	18	395.51	404.00	-2.9	17,981	-0.02%
2018/10/05	21.2	413.97	18	420.08	403.00	3.2	17,564	0.02%
2018/10/04	16	451.75	6	449.92	446.00	10	17,277	0.06%
2018/10/03	18	451.83	21	456.52	451.00	-3	17,402	-0.02%
2018/10/02	16	469.56	13.3	470.27	458.00	2.7	17,240	0.02%
2018/10/01	6	466.83	8	459.56	470.00	-2	17,144	-0.01%
2018/09/28	22.1	460.18	15.6	463.30	459.00	6.5	17,136	0.04%
2018/09/27	14	474.70	20	477.44	466.00	-6	16,819	-0.04%
2018/09/26	8	495.00	9	501.83	490.00	-1	16,641	-0.01%
2018/09/25	9	512.56	10	511.30	506.00	-1	16,651	-0.01%
2018/09/21	20	506.65	14	505.00	514.00	6	16,571	0.04%
2018/09/20	10	479.61	9	479.44	490.00	1	16,382	0.01%
2018/09/19	19.1	498.74	17	501.65	479.00	2.1	15,986	0.01%
2018/09/18	20	510.20	26.2	511.56	501.00	-6.2	15,768	-0.04%
2018/09/17	8	529.63	7	529.86	533.00	1	15,646	0.01%
2018/09/14	22	527.50	20	530.70	534.00	2	15,608	0.01%
2018/09/13	5.1	531.73	3	535.33	508.00	2.1	15,358	0.01%
2018/09/12	11	529.00	11	530.27	528.00	0	15,240	0.00%
2018/09/11	10	550.49	13	553.15	546.00	-3	15,244	-0.02%
2018/09/10	14	540.79	15	539.07	532.00	-1	15,046	-0.01%
2018/09/07	24	564.89	24	565.61	545.00	0	14,799	0.00%
2018/09/06	20	605.15	12	606.83	595.00	8	14,466	0.06%
2018/09/05	10	624.40	7	626.29	611.00	3	14,238	0.02%
2018/09/04	16	619.13	23	614.44	630.00	-7	14,222	-0.05%
2018/09/03	28.1	645.07	20.1	636.71	629.00	8	13,956	0.06%
2018/08/31	3	694.33	5	700.00	698.00	-2	13,827	-0.01%
2018/08/30	11	697.73	11.1	705.28	696.00	-0.1	13,859	0.00%
2018/08/29	12	693.75	13	695.55	705.00	-1	13,851	-0.01%
2018/08/28	15	688.73	11	692.45	675.00	4	13,739	0.03%
2018/08/27	5	690.80	14	678.21	695.00	-9	13,582	-0.07%
2018/08/24	7	642.71	7	642.14	643.00	0	13,402	0.00%
2018/08/23	15.1	639.06	11	641.86	628.00	4.1	13,317	0.03%
2018/08/22	9	661.89	4	665.75	650.00	5	13,214	0.04%
2018/08/21	11	663.11	11	662.73	673.00	0	13,070	0.00%
2018/08/20	16	636.86	13	639.46	662.00	3	12,901	0.02%
2018/08/17	18	667.89	10	666.60	630.00	8	12,641	0.06%
2018/08/16	23	641.30	24	642.85	663.00	-1	12,302	-0.01%
2018/08/15	13	611.61	9	617.56	610.00	4	12,018	0.03%
2018/08/14	8	626.13	8.2	624.55	637.00	-0.2	11,792	0.00%
2018/08/13	8.2	596.85	9	630.78	597.00	-0.8	11,467	-0.01%
2018/08/10	19	685.74	8	682.25	651.00	11	11,084	0.10%
2018/08/09	23	731.65	10	732.50	720.00	13	10,698	0.12%
2018/08/08	13.7	777.13	9	780.56	742.00	4.7	10,347	0.05%
2018/08/07	11.1	750.92	15	754.53	788.00	-3.9	10,030	-0.04%
2018/08/06	20	743.37	11	743.36	724.00	9	10,095	0.09%
2018/08/03	14	723.00	16	719.75	730.00	-2	10,156	-0.02%
2018/08/02	4	727.25	6	746.33	716.00	-2	9,950	-0.02%
2018/08/01	7	792.71	11	796.00	795.00	-4	9,883	-0.04%
2018/07/31	6	840.83	12.1	788.98	781.00	-6.1	9,829	-0.06%
2018/07/30	7	876.38	3.1	849.37	840.00	3.9	9,636	0.04%
2018/07/27	0	935.00	2	921.00	933.00	-2	9,581	-0.02%
2018/07/26	11	932.42	3	928.33	915.00	8	9,643	0.08%
2018/07/25	3	915.33	2.1	910.90	925.00	0.9	9,619	0.01%
2018/07/24	4	860.17	2	885.09	893.00	2	9,720	0.02%
2018/07/23	5	824.88	4	815.75	843.00	1	9,844	0.01%
2018/07/20	3.1	847.02	4	830.50	812.00	-0.9	9,892	-0.01%
2018/07/19	6	884.72	3	867.67	892.00	3	9,848	0.03%
2018/07/18	7.4	891.29	6	890.83	860.00	1.4	9,781	0.01%
2018/07/17	3	905.67	2	930.50	904.00	1	9,682	0.01%
2018/07/16	4	973.25	1	942.00	962.00	3	9,580	0.03%
2018/07/13	7	1011.42	6	1005.50	998.00	1	9,632	0.01%
2018/07/12	6.2	992.93	6	990.67	1005.00	0.2	9,608	0.00%
2018/07/11	11	985.55	4	993.50	965.00	7	9,508	0.07%
2018/07/10	0	0.00	1	1050.00	1045.00	-1	9,173	-0.01%
2018/07/09	10	1049.50	1	1055.00	1020.00	9	9,168	0.10%
2018/07/06	2	1097.50	2	1130.00	1175.00	0	9,120	0.00%
2018/07/05	4	1147.50	2	1207.50	1115.00	2	9,021	0.02%
2018/07/04	1	1170.27	3	1181.67	1180.00	-2	8,974	-0.02%
2018/07/03	9	1262.78	5	1264.00	1165.00	4	8,943	0.04%
2018/07/02	6	1192.50	9	1203.89	1230.00	-3	8,742	-0.03%
2018/06/29	8	1111.88	5	1115.01	1125.00	3	8,658	0.03%
2018/06/28	1	1050.00	3	1051.67	1055.00	-2	8,572	-0.02%
2018/06/27	9	1055.00	9	1066.11	1020.00	0	8,554	0.00%
2018/06/26	5	979.46	6	990.83	1035.00	-1	8,482	-0.01%
2018/06/25	2	958.00	2.1	961.90	949.00	-0.1	8,446	0.00%
2018/06/22	68	979.72	68	943.62	942.00	0	8,464	0.00%
2018/06/21	20	1020.15	19	1030.00	987.00	1	8,456	0.01%
2018/06/20	19	989.58	13	1002.15	1010.00	6	8,485	0.07%
2018/06/19	1	1080.00	1	1100.00	1035.00	0	8,404	0.00%
2018/06/15	7	1112.86	8	1082.50	1135.00	-1	8,410	-0.01%
2018/06/14	4	1135.00	8	1110.63	1080.00	-4	8,400	-0.05%
2018/06/13	3	1128.33	2	1120.00	1130.00	1	8,377	0.01%
2018/06/12	3	1128.33	1	1100.00	1135.00	2	8,374	0.02%
2018/06/11	3	1221.65	5	1229.00	1210.00	-2	8,254	-0.02%
2018/06/08	7	1208.57	2	1207.50	1180.00	5	8,214	0.06%
2018/06/07	1	1165.27	3	1187.06	1230.00	-2	8,254	-0.02%
2018/06/06	2	1073.13	1	1061.08	1125.00	1	8,199	0.01%
2018/06/05	2	1052.23	1	1039.71	1025.00	1	8,160	0.01%
2018/06/04	5	1029.00	5	1026.00	1070.00	0	8,132	0.00%
2018/06/01	4	973.00	4	959.75	982.00	0	8,189	0.00%
2018/05/31	5.1	997.90	3	1001.67	951.00	2.1	8,259	0.03%
2018/05/30	75	1043.80	68	1014.71	1035.00	7	8,238	0.08%
2018/05/29	1	1000.00	1.4	1044.94	1090.00	-0.4	8,203	-0.01%
2018/05/28	1	1000.00	1.4	1065.00	1065.00	-0.4	8,265	-0.01%
2018/05/24	0	913.00	0.1	913.00	913.00	0	8,482	0.00%
2018/05/23	1	1000.00	2	992.50	883.00	-1	8,545	-0.01%
2018/05/21	0	0.00	1	958.06	974.00	-1	8,574	-0.01%
2018/05/18	0	0.00	2	900.00	886.00	-2	8,598	-0.02%
2018/05/17	6	858.33	2.5	840.06	844.00	3.5	8,572	0.04%
2018/05/16	6	970.33	0.2	925.00	926.00	5.8	8,565	0.07%
2018/05/15	1	950.00	6.1	969.51	1000.00	-5.1	8,607	-0.06%
2018/05/14	1	908.00	4.2	913.00	913.00	-3.2	8,578	-0.04%
2018/05/11	23	842.47	18.3	846.92	830.00	4.7	8,639	0.05%
2018/05/10	59	815.27	59	820.32	845.00	0	8,382	0.00%
2018/05/09	0	0.00	0	765.00	769.00	0	8,193	0.00%
2018/05/08	51	713.86	51	725.39	718.00	0	8,066	0.00%
2018/05/07	50	719.32	54	737.78	741.00	-4	7,911	-0.05%
2018/05/04	4	667.25	4	670.50	674.00	0	7,867	0.00%
2018/05/03	2	657.00	2	652.00	653.00	0	7,785	0.00%
2018/05/02	3	652.99	3	657.33	655.00	0	7,734	0.00%
2018/04/30	1	633.00	1	637.00	627.00	0	7,707	0.00%
2018/04/26	11	596.82	11.1	594.62	593.00	-0.1	7,738	0.00%
2018/04/25	3.1	613.95	1.1	621.97	584.00	2	7,584	0.03%
2018/04/24	54	647.59	53.1	640.52	639.00	0.9	7,374	0.01%
2018/04/23	1	672.00	3	663.67	684.00	-2	7,193	-0.03%
2018/04/20	14	649.50	9.1	641.01	622.00	4.9	7,192	0.07%
2018/04/19	7	670.00	10	684.62	650.00	-3	7,135	-0.04%
2018/04/18	11.2	640.34	11	646.82	664.00	0.2	6,969	0.00%
2018/04/17	7	615.41	6.1	621.16	604.00	1	6,938	0.01%
2018/04/16	4	600.75	6	593.83	616.00	-2	6,791	-0.03%
2018/04/13	1.1	564.72	3.1	565.44	560.00	-2.1	6,736	-0.03%
2018/04/12	4	546.50	3	552.00	552.00	1	6,707	0.01%
2018/04/11	3	548.00	2	554.50	544.00	1	6,723	0.01%
2018/04/10	1	534.00	2.2	546.62	545.00	-1.2	6,796	-0.02%
2018/04/09	1	521.00	5.3	525.64	532.00	-4.3	6,716	-0.06%
2018/04/03	2	502.50	2	509.50	511.00	0	6,666	0.00%
2018/04/02	6	516.33	4	511.75	503.00	2	6,673	0.03%
2018/03/31	2	523.00	1	545.00	522.00	1	6,625	0.02%
2018/03/30	4	543.50	3	548.61	522.00	1	6,663	0.01%
2018/03/29	2	506.50	5	511.60	520.00	-3	6,608	-0.05%
2018/03/28	4	493.50	1.2	501.33	495.00	2.8	6,563	0.04%
2018/03/27	1	501.00	4.1	498.07	503.00	-3.1	6,542	-0.05%
2018/03/26	7	481.00	7.3	485.07	475.00	-0.3	6,466	-0.01%
2018/03/23	7	487.81	3	490.67	484.00	4	6,424	0.06%
2018/03/22	3	505.67	8	504.81	507.00	-5	6,438	-0.08%
2018/03/21	5.2	475.31	4	479.25	488.00	1.2	6,366	0.02%
2018/03/20	9	449.94	13	455.62	467.00	-4	6,256	-0.06%
2018/03/19	3	435.00	6	433.58	441.00	-3	6,150	-0.05%
2018/03/16	0	0.00	1	423.00	425.00	-1	6,091	-0.02%
2018/03/15	0	0.00	1	417.00	417.50	-1	6,030	-0.02%
2018/03/14	7	415.50	2.1	409.69	405.50	4.9	6,045	0.08%
2018/03/13	4	412.50	4	415.25	419.00	0	6,009	0.00%
2018/03/12	1	413.00	2	415.25	410.00	-1	5,998	-0.02%
2018/03/09	5.1	404.56	10	408.20	405.50	-4.9	5,986	-0.08%
2018/03/08	5	400.90	7.1	398.50	400.50	-2.1	5,903	-0.03%
2018/03/07	3.1	386.03	6	386.83	393.50	-2.9	5,856	-0.05%
2018/03/06	3	383.00	4.1	382.88	383.50	-1.1	5,819	-0.02%
2018/03/05	5.1	376.21	5	375.20	377.00	0.1	6,084	0.00%
2018/03/02	7	366.36	24.1	366.96	365.50	-17.1	6,006	-0.28%
2018/03/01	5	336.70	20.1	340.89	346.00	-15.1	5,882	-0.26%
2018/02/27	1	328.50	5	332.30	330.50	-4	5,833	-0.07%
2018/02/26	12	324.00	6	325.50	325.00	6	5,824	0.10%
2018/02/23	9	342.94	4	337.13	325.00	5	5,726	0.09%
2018/02/22	3	325.33	1	326.50	327.00	2	5,606	0.04%
2018/02/21	0	0.00	2	329.50	326.00	-2	5,491	-0.04%
2018/02/12	5	317.00	3	333.67	312.00	2	5,437	0.04%
2018/02/09	8.1	324.99	1	330.00	331.50	7.1	5,426	0.13%
2018/02/08	2.1	354.37	2	352.25	348.00	0.1	5,406	0.00%
2018/02/07	1	370.00	3	370.00	357.50	-2	5,364	-0.04%
2018/02/06	4	356.88	1	353.00	354.00	3	5,307	0.06%
2018/02/05	6.1	388.39	3	385.67	385.00	3.1	5,207	0.06%
2018/02/02	3	403.67	6.1	404.53	400.00	-3.1	5,176	-0.06%
2018/02/01	1	385.50	2	385.50	386.00	-1	5,070	-0.02%
2018/01/31	2	389.50	4	379.13	387.00	-2	5,049	-0.04%
2018/01/30	4	377.88	2	377.25	373.00	2	5,001	0.04%
2018/01/29	1	381.00	40	375.74	382.50	-39	4,960	-0.79%
2018/01/26	6.1	382.42	2	384.50	373.00	4.1	4,892	0.08%
2018/01/25	0	0.00	1.2	400.75	395.50	-1.2	4,805	-0.02%
2018/01/24	3	400.33	6	398.75	397.00	-3	4,794	-0.06%
2018/01/23	10	409.10	6	410.58	395.00	4	4,728	0.08%
2018/01/22	9.1	403.98	9	406.72	415.00	0.1	4,613	0.00%
2018/01/19	2.1	369.64	5	375.10	389.00	-2.9	4,490	-0.06%
2018/01/18	4	360.75	5	360.80	362.00	-1	4,482	-0.02%
2018/01/17	1	349.50	2	355.00	355.00	-1	4,397	-0.02%
2018/01/16	7	348.79	58	345.03	360.50	-51	4,332	-1.18%
2018/01/15	13	356.54	9	356.94	354.00	4	4,165	0.10%
2018/01/12	8	379.38	25	381.62	375.00	-17	4,073	-0.42%
2018/01/11	6	393.25	35	387.80	386.50	-29	4,022	-0.72%
2018/01/10	5	387.40	2	390.00	379.50	3	3,929	0.08%
2018/01/09	5	392.80	1.2	398.75	394.00	3.8	3,907	0.10%
2018/01/08	2	396.50	1	400.00	400.00	1	3,857	0.03%
2018/01/05	8	397.63	4.7	393.70	404.00	3.3	3,856	0.09%
2018/01/04	10	406.10	9	407.11	398.50	1	3,820	0.03%
2018/01/03	2	369.25	18.1	387.45	389.00	-16.1	3,730	-0.43%
2018/01/02	19	346.66	2	349.00	354.00	17	3,684	0.46%

董事酬金排行前十大國巨連三年蟬聯冠軍UDN聯合新聞網－30天前

國巨

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

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

...詳全文

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

...詳全文

國巨

券商分點績效/獲利分析

元大-四維券商分點個股進出
元大-四維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-四維 券商分點個股進出 元大-四維 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-四維券商分點個股進出
元大-四維券商分點全部個股操作績效/獲利分析