國巨 (2327)-元大-桃興券商分點個股進出

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
638
漲跌
▲2
漲幅
+0.31%
成交量
1,663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:13:30

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-桃興券商分點個股進出

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-桃興券商分點個股進出
元大-桃興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
2024/05/23	0.1	637.03	2	639.00	638.00	-1.9	2,811	-0.07%
2024/05/22	2	637.00	0	639.00	636.00	2	2,821	0.07%
2024/05/21	0.1	627.00	0.1	633.00	630.00	0	2,814	0.00%
2024/05/17	1.3	644.62	1.1	643.55	640.00	0.2	2,801	0.01%
2024/05/16	1	640.00	1.1	640.24	645.00	-0.1	2,800	0.00%
2024/05/15	0.2	636.00	0.1	636.00	630.00	0.1	2,808	0.00%
2024/05/14	0	633.00	0	0.00	634.00	0	2,817	0.00%
2024/05/13	1	639.00	0.2	637.82	636.00	0.8	2,813	0.03%
2024/05/10	1.1	644.55	1.2	637.20	635.00	-0.1	2,809	0.00%
2024/05/09	0.2	652.50	2.2	650.30	648.00	-2	2,781	-0.07%
2024/05/08	1.1	670.62	10	668.00	662.00	-9	2,748	-0.33%
2024/05/07	1	660.00	2.2	649.64	658.00	-1.2	2,729	-0.04%
2024/05/06	10.1	658.00	0	0.00	659.00	10.1	2,689	0.38%
2024/05/03	13.2	668.03	22.8	662.12	655.00	-9.6	2,641	-0.36%
2024/04/30	0	0.00	1.6	628.00	625.00	-1.6	2,463	-0.06%
2024/04/29	0.1	627.00	2.1	629.38	631.00	-2	2,447	-0.08%
2024/04/25	0.1	616.00	0.1	614.00	615.00	-0.1	2,414	0.00%
2024/04/24	0.1	612.09	10.2	622.85	624.00	-10.1	2,408	-0.42%
2024/04/23	0	0.00	1.1	606.93	607.00	-1.1	2,442	-0.04%
2024/04/22	21	599.19	0.1	605.00	599.00	21	2,430	0.86%
2024/04/19	0	590.40	0	0.00	588.00	0	2,393	0.00%
2024/04/18	0.1	590.00	0.1	589.00	593.00	0	2,348	0.00%
2024/04/17	0.2	591.94	0	0.00	593.00	0.2	2,342	0.01%
2024/04/16	0.2	585.67	0.1	593.00	585.00	0.1	2,348	0.00%
2024/04/15	0.3	606.00	0.1	607.00	602.00	0.2	2,322	0.01%
2024/04/11	1.1	610.05	1	609.00	609.00	0.1	2,256	0.00%
2024/04/10	1.1	623.64	0	0.00	621.00	1.1	2,230	0.05%
2024/04/09	0.1	616.91	1	615.00	615.00	-0.9	2,228	-0.04%
2024/04/08	3	621.33	2	618.00	617.00	1	2,225	0.04%
2024/04/03	1	613.00	0	0.00	614.00	1	2,189	0.05%
2024/04/02	3.1	615.97	3.2	615.64	616.00	-0.1	2,171	-0.01%
2024/04/01	1.2	616.90	19.3	611.65	622.00	-18.1	2,135	-0.85%
2024/03/29	0.1	594.90	0	0.00	591.00	0.1	2,016	0.00%
2024/03/28	2	594.00	1.3	591.31	594.00	0.7	2,012	0.03%
2024/03/27	0	0.00	13.1	574.85	581.00	-13.1	2,001	-0.65%
2024/03/26	0.1	580.82	0.1	585.00	577.00	0	2,007	0.00%
2024/03/25	1	592.67	0	0.00	582.00	1	1,987	0.05%
2024/03/22	0	577.00	0	0.00	588.00	0	1,970	0.00%
2024/03/21	0.2	579.00	1	572.07	585.00	-0.8	1,958	-0.04%
2024/03/20	1	578.00	0.1	580.00	579.00	0.9	1,938	0.05%
2024/03/19	0.1	577.00	0	0.00	578.00	0.1	2,018	0.00%
2024/03/15	2	581.00	2	579.00	583.00	0	2,079	0.00%
2024/03/14	0.1	587.00	0.1	581.00	584.00	0.1	2,123	0.00%
2024/03/13	1	581.00	1.2	583.50	583.00	-0.2	2,121	-0.01%
2024/03/12	0.2	571.00	0	575.44	578.00	0.2	2,092	0.01%
2024/03/11	0	0.00	2	564.50	566.00	-2	2,078	-0.10%
2024/03/08	1	557.00	3	564.99	565.00	-2	2,087	-0.10%
2024/03/07	0.1	558.14	0	555.92	556.00	0	2,034	0.00%
2024/03/06	0.1	552.00	1	555.00	556.00	-0.9	2,040	-0.04%
2024/03/05	3.2	551.84	3	548.72	549.00	0.1	2,074	0.01%
2024/03/04	0.1	560.00	4	559.00	556.00	-4	2,094	-0.19%
2024/03/01	3	568.33	2	570.00	563.00	1	2,148	0.05%
2024/02/29	21	552.95	2	555.00	558.00	19	2,085	0.91%
2024/02/27	0	542.00	0	0.00	539.00	0	2,137	0.00%
2024/02/23	2	547.00	0	0.00	541.00	2	2,119	0.09%
2024/02/22	1	556.00	0	0.00	552.00	1	2,101	0.05%
2024/02/20	0.1	553.00	0	553.00	554.00	0.1	2,090	0.00%
2024/02/19	0	548.48	1	549.00	551.00	-1	2,097	-0.05%
2024/02/16	1	543.00	0	0.00	543.00	1	2,094	0.05%
2024/02/15	0	547.00	19.2	554.81	551.00	-19.2	2,067	-0.93%
2024/02/05	0	0.00	0	552.00	550.00	0	2,061	0.00%
2024/02/01	0	551.00	0	0.00	552.00	0	2,039	0.00%
2024/01/31	0	550.12	0	548.00	552.00	0	2,025	0.00%
2024/01/30	1	550.00	0	0.00	550.00	1	2,035	0.05%
2024/01/29	0	553.25	0	0.00	558.00	0	2,030	0.00%
2024/01/25	0	556.00	0	0.00	556.00	0	2,054	0.00%
2024/01/24	0	555.00	0	0.00	553.00	0	2,098	0.00%
2024/01/23	0	560.50	0	0.00	560.00	0	2,114	0.00%
2024/01/22	0	559.00	0	0.00	556.00	0	2,117	0.00%
2024/01/19	0.1	560.00	0	560.00	564.00	0.1	2,127	0.00%
2024/01/17	1.1	580.91	2	569.50	559.00	-0.9	2,125	-0.04%
2024/01/11	13	557.00	0	0.00	554.00	13	2,046	0.64%
2024/01/10	0	559.00	0	0.00	555.00	0	2,064	0.00%
2024/01/09	1.2	567.20	0	0.00	565.00	1.2	2,090	0.06%
2024/01/05	1.1	576.91	1	573.00	572.00	0.1	2,086	0.00%
2024/01/03	0.1	578.57	0	580.00	578.00	0.1	2,127	0.00%
2024/01/02	0	598.00	0	0.00	587.00	0	2,110	0.00%
2023/12/29	0	596.00	0	0.00	597.00	0	2,097	0.00%
2023/12/28	0.2	599.21	0.1	603.00	597.00	0.1	2,110	0.00%
2023/12/26	0.1	598.00	1	597.00	600.00	-0.9	2,124	-0.04%
2023/12/25	1.1	594.92	1	595.00	594.00	0.1	2,137	0.00%
2023/12/22	0	0.00	10	596.00	596.00	-10	2,130	-0.47%
2023/12/21	0.1	607.00	0	0.00	607.00	0.1	2,113	0.00%
2023/12/18	0.1	618.68	0	0.00	620.00	0.1	2,095	0.00%
2023/12/15	1	630.00	0.1	630.00	633.00	1	2,091	0.05%
2023/12/14	1	626.00	19	628.52	634.00	-18	2,058	-0.88%
2023/12/13	3	608.33	1	619.96	605.00	2	1,990	0.10%
2023/12/11	1	613.00	0	0.00	614.00	1	1,943	0.05%
2023/12/08	0	0.00	0.1	600.00	601.00	-0.1	1,894	0.00%
2023/12/07	0	0.00	1.3	592.89	595.00	-1.3	1,905	-0.07%
2023/12/06	2	596.50	0.2	593.00	595.00	1.8	1,901	0.09%
2023/12/05	0	0.00	1.1	598.86	600.00	-1.1	1,877	-0.06%
2023/12/04	0	0.00	0.2	595.00	599.00	-0.2	1,861	-0.01%
2023/12/01	2	594.00	2	599.50	597.00	0	1,862	0.00%
2023/11/30	0	0.00	0	596.00	601.00	0	1,869	0.00%
2023/11/29	1	597.00	22.6	599.15	599.00	-21.6	1,847	-1.17%
2023/11/28	0	0.00	10.6	586.24	594.00	-10.6	1,921	-0.55%
2023/11/24	2.1	573.37	32.1	578.02	575.00	-29.9	1,859	-1.61%
2023/11/21	0	0.00	0.1	550.00	550.00	-0.1	1,781	0.00%
2023/11/15	0	0.00	0.1	553.00	548.00	-0.1	1,768	-0.01%
2023/11/13	0	0.00	0.9	555.00	557.00	-0.9	1,781	-0.05%
2023/11/09	0	543.00	0	0.00	545.00	0	1,778	0.00%
2023/11/08	0	552.00	1	558.82	549.00	-1	1,796	-0.06%
2023/11/07	1	553.00	30	555.00	557.00	-29	1,799	-1.61%
2023/11/02	0	0.00	0	545.00	547.00	0	1,778	0.00%
2023/11/01	2	542.00	3	540.00	538.00	-1	1,760	-0.06%
2023/10/27	0	0.00	5.4	530.24	534.00	-5.4	1,733	-0.31%
2023/10/26	0.1	509.00	0	0.00	510.00	0.1	1,725	0.00%
2023/10/25	1	521.00	0	0.00	521.00	1	1,743	0.06%
2023/10/23	0	0.00	2	527.50	530.00	-2	1,790	-0.11%
2023/10/20	1	538.00	1	544.00	530.00	0	1,796	0.00%
2023/10/18	0	0.00	1	552.00	550.00	-1	1,839	-0.05%
2023/10/13	1	541.00	0	0.00	542.00	1	1,824	0.05%
2023/10/12	0	0.00	22.1	538.18	543.00	-22.1	1,840	-1.20%
2023/10/05	0	0.00	2	528.00	530.00	-2	1,819	-0.11%
2023/10/04	0	0.00	1	509.00	521.00	-1	1,828	-0.05%
2023/10/03	1	521.00	1	522.00	520.00	0	1,822	0.00%
2023/10/02	1	533.00	0	0.00	533.00	1	1,829	0.05%
2023/09/28	1	528.00	1.6	526.33	525.00	-0.6	1,831	-0.03%
2023/09/26	2	521.50	1	525.00	521.00	1	1,874	0.05%
2023/09/25	2	520.00	2	527.00	521.00	0	1,881	0.00%
2023/09/20	1	515.00	1	523.00	520.00	0	1,877	0.00%
2023/09/19	1	522.00	0	0.00	520.00	1	1,880	0.05%
2023/09/18	1	512.00	1	527.00	525.00	0	1,903	0.00%
2023/09/15	0	0.00	6.1	515.96	522.00	-6.1	1,898	-0.32%
2023/09/14	0	0.00	1.1	508.01	512.00	-1.1	1,870	-0.06%
2023/09/13	1	507.00	1	511.00	506.00	0	1,881	0.00%
2023/09/12	1	509.00	6.1	509.19	514.00	-5.1	1,892	-0.27%
2023/09/08	0	0.00	1	501.00	502.00	-1	1,918	-0.05%
2023/09/07	1	501.00	0	0.00	502.00	1	1,945	0.05%
2023/09/06	0	0.00	1	504.00	505.00	-1	1,973	-0.05%
2023/09/05	0	0.00	2	505.00	508.00	-2	1,979	-0.10%
2023/09/04	1	498.00	1	498.00	497.50	0	1,991	0.00%
2023/09/01	2	501.50	9	507.22	499.50	-7	1,977	-0.35%
2023/08/31	0	0.00	0	486.00	485.00	0	1,904	0.00%
2023/08/25	0	0.00	0.1	469.50	470.00	-0.1	2,122	0.00%
2023/08/17	0	442.50	0.1	443.00	457.00	-0.1	2,495	0.00%
2023/08/16	0	450.00	1	448.50	448.50	-1	2,520	-0.04%
2023/08/14	0.1	462.40	0	0.00	457.00	0.1	2,577	0.00%
2023/08/11	0	0.00	0	470.00	470.00	0	2,588	0.00%
2023/08/10	0	0.00	2	468.00	467.00	-2	2,590	-0.08%
2023/08/08	0.2	463.65	2	465.50	463.50	-1.8	2,598	-0.07%
2023/08/07	0.4	466.50	0	466.00	468.00	0.4	2,609	0.01%
2023/08/04	0	464.00	0	0.00	464.00	0	2,621	0.00%
2023/08/02	0	0.00	1	464.00	463.00	-1	2,653	-0.04%
2023/08/01	2	461.00	2	459.50	461.50	0	2,637	0.00%
2023/07/31	0.1	467.50	0	470.50	459.50	0	2,652	0.00%
2023/07/28	0.1	470.00	1	469.00	471.50	-0.9	2,642	-0.03%
2023/07/27	0.2	456.51	0	0.00	456.00	0.2	2,603	0.01%
2023/07/26	5	451.50	1	461.50	449.50	4	2,598	0.15%
2023/07/25	0.1	461.00	0	0.00	461.50	0.1	2,565	0.00%
2023/07/24	0	461.85	0	0.00	457.50	0	2,572	0.00%
2023/07/21	1.2	474.02	1	475.00	473.50	0.2	2,539	0.01%
2023/07/20	0	487.50	0	0.00	485.00	0	2,540	0.00%
2023/07/19	0	487.00	0	0.00	486.00	0	2,551	0.00%
2023/07/18	7.3	491.31	0	0.00	489.00	7.3	2,621	0.28%
2023/07/17	0	0.00	2	503.00	503.00	-2	2,606	-0.08%
2023/07/13	0.1	498.00	0	0.00	491.00	0.1	2,614	0.00%
2023/07/12	1	493.50	1	497.00	497.00	0	2,614	0.00%
2023/07/11	0	0.00	0.2	495.00	496.50	-0.2	2,667	-0.01%
2023/07/10	0	0.00	0.1	490.00	485.00	-0.1	2,705	0.00%
2023/07/07	0.1	485.75	0.5	493.50	491.50	-0.4	2,763	-0.01%
2023/07/06	0.1	490.05	0	0.00	489.00	0.1	2,755	0.00%
2023/07/05	3.6	493.67	0	0.00	487.50	3.6	2,786	0.13%
2023/07/04	0	0.00	1	499.50	497.50	-1	2,763	-0.04%
2023/07/03	1	500.00	1.2	498.43	499.50	-0.2	2,747	-0.01%
2023/06/30	0.1	493.86	0	0.00	491.50	0.1	2,748	0.00%
2023/06/29	0.2	493.25	0	0.00	495.00	0.2	2,752	0.01%
2023/06/28	0.3	489.18	0	0.00	488.00	0.3	2,753	0.01%
2023/06/27	0.1	489.75	0	0.00	487.00	0.1	2,787	0.00%
2023/06/26	0.1	489.04	0	0.00	486.00	0.1	2,801	0.00%
2023/06/21	0.1	492.74	0	493.00	491.00	0.1	2,822	0.00%
2023/06/20	0.1	496.50	0	0.00	496.00	0.1	2,833	0.00%
2023/06/19	0.6	500.36	0.1	501.00	498.00	0.5	2,844	0.02%
2023/06/15	0	0.00	8	509.00	510.00	-8	2,843	-0.28%
2023/06/14	1	500.00	0	504.00	499.50	1	2,833	0.03%
2023/06/13	0.2	494.05	1	495.00	495.00	-0.8	2,851	-0.03%
2023/06/12	2.1	489.08	1.2	490.14	488.00	0.9	2,910	0.03%
2023/06/08	7.1	494.32	4	498.13	494.00	3.1	2,967	0.10%
2023/06/07	3	504.91	1	504.00	504.00	2	3,005	0.07%
2023/06/06	7.2	508.55	4	510.00	502.00	3.2	3,017	0.11%
2023/06/05	2	508.50	6	513.33	519.00	-4	2,987	-0.13%
2023/06/02	1	506.00	1.4	507.53	506.00	-0.4	2,963	-0.01%
2023/06/01	11	500.55	0	0.00	500.00	11	2,944	0.37%
2023/05/31	0	0.00	3	504.00	508.00	-3	2,953	-0.10%
2023/05/30	9.1	496.90	2	508.00	496.00	7.1	2,868	0.25%
2023/05/29	0	0.00	1.1	506.83	508.00	-1.1	2,835	-0.04%
2023/05/26	0	0.00	1.1	509.15	502.00	-1.1	2,797	-0.04%
2023/05/25	1	496.00	2	491.00	507.00	-1	2,742	-0.04%
2023/05/24	5	487.50	0	0.00	492.50	5	2,711	0.18%
2023/05/23	2.2	493.50	0	0.00	493.50	2.2	2,689	0.08%
2023/05/22	3.1	489.35	1	493.00	493.00	2.1	2,684	0.08%
2023/05/19	1.3	501.43	6	502.00	495.50	-4.7	2,674	-0.18%
2023/05/18	6	497.00	1	496.50	500.00	5	2,777	0.18%
2023/05/17	0	492.00	0	0.00	488.50	0	2,793	0.00%
2023/05/16	0	0.00	5	491.50	491.00	-5	2,854	-0.18%
2023/05/15	5	488.50	0.3	489.50	488.00	4.8	2,865	0.17%
2023/05/12	0	494.50	0	0.00	496.00	0	2,884	0.00%
2023/05/11	0	494.50	0	0.00	490.00	0	2,961	0.00%
2023/05/10	1	493.50	0	0.00	494.50	1	2,965	0.03%
2023/05/05	1	507.00	2	504.50	506.00	-1	2,957	-0.03%
2023/05/04	1	491.01	0	0.00	493.50	1	2,967	0.03%
2023/05/03	1	495.00	0	0.00	498.00	1	2,986	0.03%
2023/05/02	0	0.00	1.1	502.91	502.00	-1.1	3,036	-0.04%
2023/04/28	1	500.00	0	0.00	496.00	1	3,122	0.03%
2023/04/27	0	493.00	0	0.00	492.00	0	3,153	0.00%
2023/04/25	4.1	494.46	1	503.00	490.50	3.1	3,155	0.10%
2023/04/24	0	503.00	1	505.00	507.00	-1	3,135	-0.03%
2023/04/21	10.2	501.26	0	0.00	495.50	10.2	3,149	0.32%
2023/04/19	1	539.00	1	542.00	535.00	0	3,233	0.00%
2023/04/18	0.1	546.00	0	0.00	538.00	0.1	3,290	0.00%
2023/04/17	21	549.71	1.2	551.42	542.00	19.8	3,321	0.60%
2023/04/14	1	556.00	0.5	554.00	553.00	0.5	3,301	0.01%
2023/04/13	0	0.00	1	542.09	542.00	-1	3,262	-0.03%
2023/04/12	3	538.03	4.1	543.67	542.00	-1.1	3,214	-0.03%
2023/04/11	1	528.00	2	530.00	527.00	-1	3,148	-0.03%
2023/04/10	1.1	529.09	0.1	532.00	530.00	1	3,136	0.03%
2023/04/07	1	521.00	0	0.00	516.00	1	3,105	0.03%
2023/03/31	1	528.00	1.1	530.91	529.00	-0.1	3,095	0.00%
2023/03/29	0	520.00	3.6	525.11	520.00	-3.6	3,103	-0.12%
2023/03/28	1	536.00	5	530.80	531.00	-4	3,146	-0.13%
2023/03/27	1	525.00	1.4	527.68	533.00	-0.4	3,138	-0.01%
2023/03/24	2.1	522.58	1	527.00	527.00	1.1	3,153	0.03%
2023/03/23	1.2	517.70	1	512.00	517.00	0.2	3,147	0.00%
2023/03/22	3.1	507.32	0	0.00	505.00	3.1	3,139	0.10%
2023/03/21	1.1	506.91	0.1	501.00	505.00	1	3,160	0.03%
2023/03/20	0.2	501.00	0.1	501.00	500.00	0.1	3,157	0.00%
2023/03/17	6.2	489.97	2	492.75	496.00	4.2	3,177	0.13%
2023/03/16	4	488.38	3	485.00	486.50	1	3,182	0.03%
2023/03/15	3.2	494.26	2	500.48	492.00	1.2	3,179	0.04%
2023/03/13	6	517.00	1	509.00	519.00	5	3,134	0.16%
2023/03/10	2.5	527.17	1	516.00	518.00	1.5	3,165	0.05%
2023/03/09	6	542.67	0	0.00	541.00	6	3,173	0.19%
2023/03/08	0	0.00	0.3	550.00	550.00	-0.3	3,208	-0.01%
2023/03/07	2.1	557.57	4.2	559.42	559.00	-2.1	3,204	-0.06%
2023/03/06	4.3	551.28	0.2	550.50	557.00	4.1	3,199	0.13%
2023/03/03	13.2	542.23	1.3	539.85	539.00	11.9	3,168	0.38%
2023/03/02	0.1	532.33	1.1	529.52	531.00	-1	3,150	-0.03%
2023/03/01	0.3	535.45	0	0.00	538.00	0.3	3,141	0.01%
2023/02/24	0.1	540.23	0	0.00	538.00	0.1	3,104	0.00%
2023/02/23	0	0.00	2	540.00	543.00	-2	3,113	-0.06%
2023/02/22	0	544.00	6	541.50	541.00	-6	3,120	-0.19%
2023/02/21	0.1	560.00	0	0.00	560.00	0.1	3,121	0.00%
2023/02/20	0	563.50	0.2	565.00	561.00	-0.2	3,188	-0.01%
2023/02/17	1.2	569.96	0.1	571.00	569.00	1.2	3,234	0.04%
2023/02/16	3.1	569.79	11.6	576.73	575.00	-8.5	3,252	-0.26%
2023/02/15	0.1	543.00	2.2	536.52	545.00	-2.1	3,223	-0.07%
2023/02/14	1	529.00	3.1	540.34	540.00	-2.1	3,220	-0.06%
2023/02/13	1	513.00	0	0.00	516.00	1	3,261	0.03%
2023/02/10	0.1	515.23	3	511.00	516.00	-2.9	3,293	-0.09%
2023/02/09	12.1	511.24	2.2	511.00	511.00	9.8	3,308	0.30%
2023/02/06	0	0.00	1	536.00	533.00	-1	3,371	-0.03%
2023/02/03	0.3	537.98	0	542.00	540.00	0.3	3,427	0.01%
2023/02/02	0	535.00	5	541.00	541.00	-5	3,458	-0.14%
2023/02/01	1	539.00	0	540.00	540.00	1	3,470	0.03%
2023/01/31	0	535.00	6.7	539.36	540.00	-6.7	3,468	-0.19%
2023/01/30	1.1	538.45	0	0.00	532.00	1.1	3,436	0.03%
2023/01/17	4	516.25	1	520.00	519.00	3	3,372	0.09%
2023/01/16	3	514.67	3	513.00	513.00	0	3,347	0.00%
2023/01/13	0.2	515.25	3.1	520.10	514.00	-2.9	3,380	-0.09%
2023/01/11	0	0.00	2	525.15	528.00	-2	3,430	-0.06%
2023/01/10	1.2	530.49	2.5	531.73	535.00	-1.3	3,429	-0.04%
2023/01/09	1	518.00	46.2	519.83	525.00	-45.2	3,404	-1.33%
2023/01/06	0.3	492.24	2.1	495.71	496.00	-1.8	3,316	-0.05%
2023/01/05	4	474.75	16.5	481.23	485.50	-12.5	3,296	-0.38%
2023/01/04	0.3	464.23	0	0.00	465.00	0.3	3,310	0.01%
2023/01/03	0	0.00	0	459.00	465.50	0	3,399	0.00%
2022/12/30	4	453.50	0	0.00	451.00	4	3,420	0.12%
2022/12/29	1	453.99	1	454.00	455.50	0	3,424	0.00%
2022/12/28	1.2	462.51	1.3	458.08	458.00	-0.1	3,456	0.00%
2022/12/27	1.3	468.34	1.2	467.52	464.50	0	3,470	0.00%
2022/12/23	0.1	459.91	0	0.00	460.00	0.1	3,489	0.00%
2022/12/22	0.2	466.00	0	465.75	466.50	0.2	3,506	0.01%
2022/12/21	2.1	462.80	0	0.00	454.50	2.1	3,514	0.06%
2022/12/20	8.2	469.56	2	457.01	455.50	6.2	3,547	0.17%
2022/12/19	4	479.24	4.4	475.23	472.00	-0.4	3,539	-0.01%
2022/12/16	10.2	483.64	2	483.00	480.50	8.2	3,536	0.23%
2022/12/15	4.2	491.80	7	494.50	495.00	-2.9	3,506	-0.08%
2022/12/14	0.2	483.00	2	484.26	486.00	-1.8	3,532	-0.05%
2022/12/13	10.2	477.53	4	473.38	474.00	6.2	3,606	0.17%
2022/12/12	3	474.00	0.2	475.00	485.50	2.8	3,583	0.08%
2022/12/09	3.2	487.38	3	482.54	479.00	0.2	3,600	0.00%
2022/12/08	2	474.53	2	477.29	478.50	0	3,599	0.00%
2022/12/07	10	488.49	0.1	481.00	484.50	9.9	3,592	0.28%
2022/12/06	3	497.14	3	489.00	491.00	0	3,580	0.00%
2022/12/05	3	501.33	14.2	503.40	502.00	-11.2	3,582	-0.31%
2022/12/02	3.2	479.90	7.1	486.93	489.50	-3.9	3,542	-0.11%
2022/12/01	3	473.50	6.2	473.15	473.00	-3.2	3,544	-0.09%
2022/11/30	0.2	447.50	4	455.68	463.00	-3.9	3,479	-0.11%
2022/11/29	4	438.88	0	0.00	438.00	4	3,419	0.12%
2022/11/28	1	437.51	1.8	441.00	437.50	-0.8	3,412	-0.02%
2022/11/25	2.2	447.82	0	0.00	445.00	2.2	3,397	0.07%
2022/11/24	1	447.50	1.2	450.83	452.00	-0.2	3,392	-0.01%
2022/11/23	2.2	456.02	2	451.00	449.00	0.2	3,382	0.01%
2022/11/22	5	455.50	0.2	457.00	458.00	4.8	3,373	0.14%
2022/11/21	7	457.50	3.6	456.77	454.00	3.4	3,392	0.10%
2022/11/18	6	454.08	1	455.00	453.50	5	3,373	0.15%
2022/11/17	1.2	463.01	2	464.74	466.00	-0.8	3,349	-0.02%
2022/11/16	3	457.33	12.2	459.77	461.00	-9.2	3,355	-0.27%
2022/11/15	2	447.00	4.6	453.91	455.00	-2.6	3,294	-0.08%
2022/11/14	3.3	441.04	2	439.50	439.50	1.3	3,241	0.04%
2022/11/11	4	444.50	15	446.37	445.50	-11	3,187	-0.35%
2022/11/10	3.2	418.57	3	420.33	421.50	0.2	3,081	0.01%
2022/11/09	2.2	411.29	16	420.98	424.00	-13.8	3,065	-0.45%
2022/11/08	3	389.17	11.2	394.26	393.50	-8.2	3,012	-0.27%
2022/11/07	12.9	384.97	10.3	382.29	382.00	2.5	2,984	0.08%
2022/11/04	2.1	388.55	2	391.00	389.50	0.1	2,986	0.00%
2022/11/03	2.1	386.07	2.8	387.15	389.50	-0.7	2,937	-0.02%
2022/11/02	2	377.01	4	377.75	381.50	-2	2,891	-0.07%
2022/11/01	15	375.07	15	377.62	379.00	0	2,863	0.00%
2022/10/31	0	336.14	2.9	347.95	367.00	-2.9	2,807	-0.10%
2022/10/19	3.3	269.56	0.3	272.00	268.00	3	2,763	0.11%
2022/10/18	0.1	281.50	3.4	282.14	278.50	-3.3	2,727	-0.12%
2022/10/17	2	272.49	3	275.67	278.50	-1	2,718	-0.04%
2022/10/14	1.2	276.84	0	276.00	277.50	1.2	2,742	0.04%
2022/10/13	0.2	267.00	1.2	265.08	264.00	-1.1	2,756	-0.04%
2022/10/12	12.2	267.88	10.1	270.50	270.50	2.1	2,754	0.08%
2022/10/11	2.3	276.61	2	276.25	272.50	0.3	2,742	0.01%
2022/10/07	5	291.09	1	287.00	287.00	4	2,735	0.15%
2022/10/06	1	293.51	0.4	298.00	294.50	0.6	2,719	0.02%
2022/10/05	3	299.33	4.2	298.00	297.50	-1.2	2,752	-0.04%
2022/10/04	1	288.50	1	286.50	287.50	0	2,772	0.00%
2022/10/03	2.2	278.91	5	278.50	281.00	-2.8	2,786	-0.10%
2022/09/30	2	263.76	0	0.00	269.00	2	2,830	0.07%
2022/09/29	20.4	277.69	4	273.88	271.00	16.4	2,818	0.58%
2022/09/28	3.2	289.43	2	286.50	285.00	1.2	2,767	0.04%
2022/09/27	5	299.10	1	301.00	300.00	4	2,795	0.14%
2022/09/26	2	301.01	0	0.00	297.00	2	2,853	0.07%
2022/09/23	0	315.50	0	0.00	315.50	0	2,928	0.00%
2022/09/22	5	323.00	0	0.00	322.50	5	2,962	0.17%
2022/09/21	0	328.50	1	331.50	327.50	-1	2,977	-0.03%
2022/09/20	1	336.00	0	0.00	333.50	1	2,976	0.03%
2022/09/19	1	333.00	1	335.50	335.50	0	2,983	0.00%
2022/09/15	1	326.00	6.3	334.95	338.00	-5.3	2,977	-0.18%
2022/09/14	0.4	324.40	36	323.22	325.00	-35.6	2,956	-1.20%
2022/09/12	0	331.50	1	332.02	333.00	-1	2,987	-0.03%
2022/09/08	0	0.00	13.3	334.17	335.00	-13.3	2,968	-0.45%
2022/09/06	0	314.50	2.1	312.05	316.00	-2	2,909	-0.07%
2022/09/05	2	309.00	5	307.50	308.50	-3	2,920	-0.10%
2022/09/02	1	320.50	1.2	312.83	312.50	-0.2	2,913	-0.01%
2022/09/01	0.1	320.00	0	0.00	317.00	0.1	2,885	0.00%
2022/08/31	0	0.00	2.1	319.17	328.50	-2.1	2,863	-0.07%
2022/08/30	1	317.50	1.1	318.45	317.50	-0.1	2,851	0.00%
2022/08/29	13.1	313.50	0	0.00	317.50	13.1	2,832	0.46%
2022/08/26	10	333.00	1.1	332.95	332.00	9	2,781	0.32%
2022/08/22	0.1	328.00	0	0.00	327.00	0.1	2,845	0.00%
2022/08/19	1	331.00	0	0.00	332.00	1	2,847	0.04%
2022/08/18	0	0.00	1	325.50	327.50	-1	2,833	-0.04%
2022/08/17	1	329.00	0	0.00	329.00	1	2,822	0.04%
2022/08/16	1	332.53	1	332.00	332.50	0	2,801	0.00%
2022/08/15	1.1	330.45	10.2	330.48	334.50	-9.1	2,800	-0.32%
2022/08/12	0.3	321.00	1.1	329.90	330.00	-0.8	2,799	-0.03%
2022/08/11	1	325.48	0.2	325.13	326.50	0.8	2,769	0.03%
2022/08/10	0.1	320.31	0	0.00	319.00	0.1	2,773	0.00%
2022/08/08	0	0.00	0.1	324.50	325.00	-0.1	2,811	0.00%
2022/08/05	0.2	322.50	1	321.06	323.00	-0.8	2,818	-0.03%
2022/08/04	3.1	313.42	2	321.50	317.00	1.1	2,824	0.04%
2022/08/03	2	326.01	2	325.00	326.50	0	2,773	0.00%
2022/08/02	7.1	331.47	1	332.50	325.50	6.1	2,804	0.22%
2022/08/01	0	338.00	0	0.00	341.00	0	2,776	0.00%
2022/07/29	0	0.00	2	340.00	342.00	-2	2,789	-0.07%
2022/07/28	17	342.82	0	0.00	340.50	17	2,792	0.61%
2022/07/27	4	335.50	2	336.50	342.50	2	2,786	0.07%
2022/07/26	0	0.00	2	336.00	336.50	-2	2,779	-0.07%
2022/07/22	30	334.17	0.2	335.98	333.50	29.8	2,810	1.06%
2022/07/21	1.2	331.00	10.1	331.00	336.50	-8.9	2,826	-0.31%
2022/07/20	2	328.97	0	0.00	322.50	2	2,791	0.07%
2022/07/19	1	324.00	1.2	325.83	326.00	-0.2	2,770	-0.01%
2022/07/18	0.2	321.50	7.1	323.86	326.50	-6.9	2,759	-0.25%
2022/07/15	6	320.25	1	320.00	318.50	5	2,725	0.18%
2022/07/14	13	315.83	2.3	319.58	320.00	10.8	2,711	0.40%
2022/07/13	6.3	318.08	0.6	317.45	318.00	5.8	2,698	0.21%
2022/07/12	7.3	310.62	6.1	313.06	309.00	1.2	2,648	0.05%
2022/07/11	1	300.50	0	0.00	304.00	1	2,589	0.04%
2022/07/08	5.3	308.49	2.4	306.38	308.50	3	2,561	0.12%
2022/07/07	13.2	291.46	3.3	289.05	291.00	10	2,477	0.40%
2022/07/06	4	282.00	0.1	284.00	280.00	4	2,465	0.16%
2022/07/05	12	281.25	2	284.00	284.50	10	2,455	0.41%
2022/07/04	8.1	282.45	2	282.25	278.00	6.1	2,403	0.25%
2022/07/01	3.5	297.69	2.3	285.48	282.00	1.2	2,373	0.05%
2022/06/30	1.1	313.20	4	319.25	308.00	-2.9	2,292	-0.13%
2022/06/29	1.1	321.71	0	0.00	325.00	1.1	2,259	0.05%
2022/06/28	1.1	335.40	1	332.00	332.00	0.1	2,242	0.00%
2022/06/27	0	0.00	13.1	334.56	341.50	-13.1	2,254	-0.58%
2022/06/24	2.1	332.44	0	0.00	328.00	2.1	2,231	0.09%
2022/06/23	2.1	332.93	1	331.50	331.50	1.1	2,215	0.05%
2022/06/22	4.1	341.35	1	335.50	335.50	3.1	2,187	0.14%
2022/06/21	0.1	346.00	1.2	352.67	353.00	-1.1	2,166	-0.05%
2022/06/20	15.1	342.85	13.3	340.62	342.00	1.8	2,165	0.08%
2022/06/17	3.3	355.92	0	0.00	354.00	3.3	2,161	0.15%
2022/06/16	2.3	381.54	2	369.25	368.00	0.3	2,151	0.01%
2022/06/15	0	0.00	1	381.00	383.50	-1	2,264	-0.04%
2022/06/14	16.1	376.76	30.1	378.04	377.00	-14	2,317	-0.60%
2022/06/13	1.4	386.03	0	0.00	384.00	1.4	2,303	0.06%
2022/06/10	0	0.00	0.1	400.50	400.00	-0.1	2,301	0.00%
2022/06/09	1	403.50	2	405.00	405.00	-1	2,318	-0.04%
2022/06/08	0.2	405.75	0.1	412.50	403.00	0.1	2,314	0.00%
2022/06/07	0	0.00	0	407.50	407.00	0	2,320	0.00%
2022/06/06	0	0.00	1	408.00	410.50	-1	2,346	-0.04%
2022/06/02	0	0.00	0.1	406.00	407.00	-0.1	2,374	0.00%
2022/06/01	0.2	405.00	0	402.00	405.00	0.2	2,432	0.01%
2022/05/31	1	400.50	0.1	401.50	405.00	0.9	2,444	0.04%
2022/05/30	0	0.00	1.2	398.87	399.50	-1.2	2,397	-0.05%
2022/05/27	0	391.00	3	392.33	393.00	-3	2,401	-0.12%
2022/05/26	5	389.40	4	388.38	385.50	1	2,443	0.04%
2022/05/25	1	387.50	0	0.00	387.50	1	2,482	0.04%
2022/05/24	1.1	384.89	0	0.00	382.00	1.1	2,548	0.04%
2022/05/23	1.1	392.59	0.1	398.50	390.00	1	2,586	0.04%
2022/05/20	0.1	397.00	0	0.00	395.00	0.1	2,622	0.00%
2022/05/19	1.2	394.76	1	393.50	398.00	0.2	2,634	0.01%
2022/05/18	1	403.00	0.3	401.77	401.00	0.7	2,643	0.03%
2022/05/17	0	386.00	3	395.95	397.00	-3	2,639	-0.11%
2022/05/13	0.1	383.00	0	0.00	383.00	0.1	2,612	0.00%
2022/05/11	1	390.00	0	0.00	392.00	1	2,631	0.04%
2022/05/10	2.2	391.86	2	393.50	392.50	0.2	2,684	0.01%
2022/05/09	0.1	400.00	0.3	400.00	398.50	-0.2	2,651	-0.01%
2022/05/06	0	0.00	0.1	408.50	408.00	-0.1	2,664	0.00%
2022/05/05	2.2	415.94	2.2	416.59	417.00	0	2,680	0.00%
2022/05/03	3	404.50	0	0.00	406.50	3	2,731	0.11%
2022/04/29	0.3	403.10	2.1	403.45	404.50	-1.8	2,759	-0.07%
2022/04/28	0	0.00	0	405.50	405.00	0	2,788	0.00%
2022/04/27	2	401.45	3.1	396.36	407.00	-1	2,815	-0.04%
2022/04/26	1	399.00	0	0.00	399.00	1	2,847	0.04%
2022/04/25	1	395.50	1.1	393.68	393.50	-0.1	2,931	0.00%
2022/04/22	7	405.86	1	405.50	405.50	6	2,949	0.20%
2022/04/20	2.3	411.76	0	0.00	409.50	2.3	3,062	0.08%
2022/04/19	0	412.00	0.2	412.48	413.00	-0.2	3,081	-0.01%
2022/04/15	0.1	400.00	2	404.50	405.00	-1.9	3,190	-0.06%
2022/04/14	0.4	403.50	1.2	400.75	406.00	-0.8	3,274	-0.02%
2022/04/13	0.1	400.00	0.2	401.50	401.00	-0.1	3,356	0.00%
2022/04/12	0.3	393.69	1	393.50	393.00	-0.7	3,491	-0.02%
2022/04/11	7.5	401.17	5	398.20	398.00	2.5	3,799	0.06%
2022/04/07	4	417.50	1	409.50	409.00	3	3,871	0.08%
2022/04/06	2.1	420.29	1	423.50	423.50	1.1	3,865	0.03%
2022/04/01	1.5	426.73	4	426.38	426.00	-2.5	3,930	-0.06%
2022/03/31	0.1	437.00	2.2	437.10	434.00	-2.1	3,953	-0.05%
2022/03/30	3.2	438.75	2.2	439.55	440.00	1	3,984	0.03%
2022/03/29	2.3	429.14	1.2	429.58	429.50	1.1	4,017	0.03%
2022/03/28	1.2	421.83	2.2	424.82	431.50	-1	4,080	-0.02%
2022/03/25	3.2	432.13	1.2	430.92	430.50	2	4,082	0.05%
2022/03/24	0.2	428.00	7	430.79	433.00	-6.8	4,076	-0.17%
2022/03/23	6.5	433.54	10.7	432.98	433.00	-4.2	4,085	-0.10%
2022/03/22	10.2	429.12	3	425.00	432.00	7.2	4,078	0.18%
2022/03/21	4.3	424.03	1.2	419.67	418.50	3.1	4,040	0.08%
2022/03/18	3.6	421.43	12.1	419.67	423.50	-8.5	4,022	-0.21%
2022/03/17	1	445.50	6.5	441.80	445.50	-5.5	3,898	-0.14%
2022/03/16	2.6	417.10	0	0.00	417.50	2.6	3,845	0.07%
2022/03/15	2.1	421.68	1	428.50	420.00	1.1	3,842	0.03%
2022/03/14	1.2	433.58	0	0.00	436.00	1.2	3,836	0.03%
2022/03/11	0	0.00	1.2	433.00	434.00	-1.2	3,873	-0.03%
2022/03/10	0.2	436.99	0.3	436.36	436.00	-0.1	3,901	0.00%
2022/03/09	2.1	423.52	1	423.00	423.50	1.1	3,908	0.03%
2022/03/08	1.2	415.90	2	422.00	414.50	-0.8	3,907	-0.02%
2022/03/07	6.2	429.11	4.9	430.05	427.00	1.3	3,897	0.03%
2022/03/04	2.3	452.16	1	450.50	450.50	1.3	3,893	0.03%
2022/03/03	0.1	462.50	0.2	467.00	459.50	-0.2	3,924	0.00%
2022/03/02	0.2	460.50	0	0.00	462.50	0.2	3,956	0.01%
2022/03/01	1	464.94	1.2	464.58	465.00	-0.2	3,973	0.00%
2022/02/25	4.1	452.94	0	0.00	451.50	4.1	3,971	0.10%
2022/02/24	6.1	448.68	0	0.00	448.00	6.1	3,958	0.15%
2022/02/23	6.1	465.83	2	467.00	463.50	4.1	3,927	0.10%
2022/02/22	1.3	467.92	1.1	468.59	469.50	0.2	3,930	0.01%
2022/02/21	2	470.50	2	471.25	479.50	0	3,963	0.00%
2022/02/18	4	467.25	1.2	468.92	473.00	2.8	4,013	0.07%
2022/02/17	0.2	469.00	0.2	473.50	467.50	0	4,028	0.00%
2022/02/16	1	470.50	2	472.50	472.50	-1	4,053	-0.02%
2022/02/15	4	468.88	0	0.00	464.50	4	4,054	0.10%
2022/02/14	1.2	471.33	0	0.00	464.00	1.2	4,050	0.03%
2022/02/11	2.3	481.16	1	477.00	482.00	1.3	4,043	0.03%
2022/02/10	7.1	473.37	9.3	476.40	489.50	-2.2	4,046	-0.05%
2022/02/09	6	462.00	5.2	461.48	466.00	0.8	4,002	0.02%
2022/02/08	0.4	459.25	0	0.00	456.50	0.4	4,004	0.01%
2022/02/07	2.3	455.37	1.2	454.50	454.00	1.1	4,000	0.03%
2022/01/26	0	459.50	0	0.00	459.00	0	4,047	0.00%
2022/01/25	1.2	458.09	1	451.00	451.00	0.2	4,146	0.01%
2022/01/24	6.2	462.59	2.3	463.74	463.00	3.9	4,130	0.09%
2022/01/21	13.4	471.91	2	469.00	469.50	11.4	4,123	0.28%
2022/01/20	6.1	487.31	1.2	484.42	481.50	4.9	4,162	0.12%
2022/01/19	7.1	492.40	1	492.00	487.50	6.1	4,149	0.15%
2022/01/18	5	509.40	4.5	510.36	502.00	0.5	4,118	0.01%
2022/01/17	1	495.00	1	495.00	501.00	0	4,049	0.00%
2022/01/14	4	485.62	3	487.17	492.00	1	4,047	0.03%
2022/01/13	3.1	497.05	1	500.00	498.00	2.1	4,035	0.05%
2022/01/12	10	510.00	3	507.67	510.00	7	4,026	0.17%
2022/01/11	5.2	508.04	31	505.84	501.00	-25.8	4,009	-0.64%
2022/01/10	0.1	520.00	0	0.00	519.00	0.1	3,956	0.00%
2022/01/07	8.1	515.03	8.6	519.60	515.00	-0.5	3,941	-0.01%
2022/01/06	1.3	523.02	2.7	522.38	523.00	-1.3	3,850	-0.03%
2022/01/05	3.2	533.21	2.7	530.74	535.00	0.5	3,789	0.01%
2022/01/04	7.1	517.45	26.8	517.85	533.00	-19.7	3,671	-0.54%
2022/01/03	2.1	486.86	2.4	489.56	491.00	-0.3	3,353	-0.01%
2021/12/30	0.1	476.50	0	0.00	479.50	0.1	3,300	0.00%
2021/12/29	2	474.25	2	473.50	474.00	0	3,332	0.00%
2021/12/28	1	478.50	0	0.00	478.00	1	3,367	0.03%
2021/12/27	2	480.00	6.1	481.72	481.50	-4.1	3,348	-0.12%
2021/12/24	3.2	476.42	1	475.00	473.00	2.2	3,395	0.07%
2021/12/23	1	475.00	2	473.50	476.00	-1	3,393	-0.03%
2021/12/22	0	458.50	3	469.67	469.50	-3	3,393	-0.09%
2021/12/21	2.1	447.48	2	454.00	455.00	0.1	3,368	0.00%
2021/12/17	1.1	447.64	1	447.00	447.00	0.1	3,378	0.00%
2021/12/15	1	452.00	1	452.00	450.50	0	3,400	0.00%
2021/12/14	2	450.00	2.5	449.21	448.50	-0.5	3,425	-0.01%
2021/12/13	1	447.50	3	453.33	456.50	-2	3,448	-0.06%
2021/12/10	5.1	449.31	1.1	450.86	447.50	4	3,480	0.11%
2021/12/09	1	451.00	1	454.50	453.50	0	3,497	0.00%
2021/12/08	2	456.75	0	0.00	454.50	2	3,501	0.06%
2021/12/07	3.2	456.44	2	461.50	456.00	1.2	3,505	0.03%
2021/12/02	1	464.00	5	465.00	465.00	-4	3,524	-0.11%
2021/12/01	1	461.50	0.1	463.31	465.00	0.9	3,536	0.03%
2021/11/30	1	462.73	1.1	457.05	456.50	0	3,534	0.00%
2021/11/29	1.1	448.00	1.1	446.05	459.50	0	3,527	0.00%
2021/11/26	5.1	455.37	1	452.00	452.00	4.1	3,537	0.12%
2021/11/25	0	0.00	1	467.00	465.00	-1	3,565	-0.03%
2021/11/24	3.1	462.64	1	466.00	468.00	2.1	3,593	0.06%
2021/11/23	1.1	461.42	2	464.00	463.00	-0.9	3,634	-0.02%
2021/11/22	0.1	464.83	1	463.01	466.00	-0.9	3,701	-0.02%
2021/11/19	3.1	456.45	4.3	456.23	463.00	-1.2	3,720	-0.03%
2021/11/18	3.1	453.07	4	456.13	456.00	-0.9	3,746	-0.02%
2021/11/17	3	440.17	5	444.10	448.00	-2	3,775	-0.05%
2021/11/16	12	438.08	0	0.00	436.50	12	3,871	0.31%
2021/11/15	0	0.00	3	440.17	442.00	-3	4,120	-0.07%
2021/11/12	0	0.00	1	431.00	429.50	-1	4,155	-0.02%
2021/11/10	3	428.67	0	0.00	430.00	3	4,274	0.07%
2021/11/09	2.1	421.62	3	425.67	429.00	-0.9	4,380	-0.02%
2021/11/08	3	417.00	4	420.25	419.00	-1	4,358	-0.02%
2021/11/05	1	425.50	1	423.00	425.50	0	4,396	0.00%
2021/11/04	1	426.50	1	423.00	423.00	0	4,430	0.00%
2021/11/03	11	423.36	4	422.88	422.50	7	4,458	0.16%
2021/11/02	5.4	415.15	3.1	411.52	410.00	2.3	4,405	0.05%
2021/11/01	2	428.52	1.1	427.40	427.00	1	4,322	0.02%
2021/10/29	3	439.63	2.1	437.29	434.00	1	4,311	0.02%
2021/10/28	1	441.50	1	440.50	438.50	0	4,310	0.00%
2021/10/27	2.1	426.19	3	427.83	430.50	-0.9	4,235	-0.02%
2021/10/26	6	428.42	4	427.88	427.50	2	4,261	0.05%
2021/10/25	0	0.00	1	423.00	427.00	-1	4,254	-0.02%
2021/10/22	2	419.50	1	420.50	421.50	1	4,333	0.02%
2021/10/21	3	421.83	2	419.75	419.50	1	4,442	0.02%
2021/10/20	1	418.00	1	422.50	426.00	0	4,495	0.00%
2021/10/19	0	0.00	2.2	419.05	419.00	-2.2	4,510	-0.05%
2021/10/18	5	412.00	4	412.88	410.50	1	4,589	0.02%
2021/10/15	8	412.63	4.3	416.26	417.00	3.7	4,678	0.08%
2021/10/14	14	405.43	20	402.75	405.50	-6	4,697	-0.13%
2021/10/13	4.2	401.98	0	0.00	402.00	4.2	4,753	0.09%
2021/10/12	2.1	414.94	0	0.00	414.00	2.1	4,751	0.04%
2021/10/08	4.1	416.18	1	410.00	410.00	3.1	4,767	0.07%
2021/10/07	1	409.53	1.1	412.27	415.50	-0.1	4,774	0.00%
2021/10/06	7.2	409.49	1.1	403.10	403.00	6.2	4,785	0.13%
2021/10/05	3	411.90	0	0.00	417.00	3	4,777	0.06%
2021/10/04	2.1	417.84	0	0.00	409.50	2.1	4,776	0.04%
2021/10/01	10.2	422.55	0	0.00	418.00	10.2	4,818	0.21%
2021/09/30	0.1	438.50	0	0.00	442.50	0.1	4,943	0.00%
2021/09/29	4.2	441.14	33	440.11	439.00	-28.8	5,106	-0.56%
2021/09/28	5.1	456.48	4	455.88	453.00	1.1	5,152	0.02%
2021/09/27	1	468.00	1	466.00	466.00	0	5,162	0.00%
2021/09/23	0	467.00	0	0.00	469.00	0	5,496	0.00%
2021/09/22	7.2	457.87	7	456.86	463.00	0.2	5,528	0.00%
2021/09/17	0	0.00	0.2	469.50	470.50	-0.2	5,571	0.00%
2021/09/16	9	464.55	5	461.51	461.50	4	5,573	0.07%
2021/09/15	3.4	468.82	1	466.00	466.00	2.4	5,586	0.04%
2021/09/14	8	484.19	6.3	481.34	481.00	1.8	5,612	0.03%
2021/09/13	0	0.00	0.1	487.00	484.00	-0.1	5,671	0.00%
2021/09/10	5	477.39	4	479.13	481.50	1	5,759	0.02%
2021/09/09	1	466.00	4	471.63	475.00	-3	5,996	-0.05%
2021/09/08	8.4	471.31	5	459.90	460.50	3.4	6,141	0.06%
2021/09/07	5.1	480.83	6	479.00	477.00	-0.9	6,297	-0.01%
2021/09/06	0	0.00	2.1	480.37	480.50	-2.1	6,296	-0.03%
2021/09/03	5	484.40	1.5	480.50	480.50	3.5	6,299	0.06%
2021/09/02	6	482.34	4	479.75	479.50	2	6,318	0.03%
2021/09/01	5	482.40	6	482.25	489.00	-1	6,367	-0.02%
2021/08/31	18.2	475.53	17	475.97	479.50	1.2	6,399	0.02%
2021/08/30	22.1	479.30	15	480.43	484.50	7.1	6,386	0.11%
2021/08/27	3.1	475.72	4.2	475.86	477.00	-1.1	6,368	-0.02%
2021/08/26	8.1	463.58	2.8	463.36	464.50	5.3	6,378	0.08%
2021/08/25	0.1	470.00	3.2	467.90	472.00	-3.2	6,352	-0.05%
2021/08/24	14.1	460.42	4.1	458.65	455.50	10	6,417	0.16%
2021/08/23	10.1	447.59	4	452.13	454.00	6.1	6,446	0.09%
2021/08/20	6	450.91	2.1	443.78	446.00	4	6,412	0.06%
2021/08/19	32.7	460.16	29.1	460.00	450.00	3.6	6,317	0.06%
2021/08/18	9	485.25	3	485.50	498.00	6	6,165	0.10%
2021/08/17	7.4	480.51	24	482.71	474.00	-16.6	6,154	-0.27%
2021/08/16	4	492.75	7.1	495.15	492.00	-3.1	6,266	-0.05%
2021/08/13	9.4	507.89	6	507.17	500.00	3.4	6,284	0.05%
2021/08/12	5	533.80	3	529.33	529.00	2	6,292	0.03%
2021/08/11	6	530.34	2.1	535.04	533.00	3.9	6,487	0.06%
2021/08/10	3.1	539.45	2	531.00	531.00	1.1	6,647	0.02%
2021/08/09	18.1	549.89	1	545.10	545.00	17.1	6,886	0.25%
2021/08/06	5.1	556.47	5	558.60	558.00	0.1	7,108	0.00%
2021/08/05	5	556.80	1	560.00	558.00	4	7,424	0.05%
2021/08/04	1	552.00	1	555.00	554.00	0	7,646	0.00%
2021/08/03	4.2	555.73	2	553.00	553.00	2.2	7,734	0.03%
2021/08/02	2	552.09	1.4	556.00	557.00	0.7	7,840	0.01%
2021/07/30	3.1	565.40	0	0.00	560.00	3.1	7,891	0.04%
2021/07/29	9	571.11	0.2	571.50	571.00	8.8	7,918	0.11%
2021/07/28	11.1	566.82	2	568.44	565.00	9	8,050	0.11%
2021/07/27	5	586.80	2	590.50	581.00	3	8,046	0.04%
2021/07/26	2.1	598.49	2	597.00	600.00	0.1	7,969	0.00%
2021/07/23	1	588.00	0	589.00	589.00	1	7,938	0.01%
2021/07/22	3.1	596.73	6.1	598.50	591.00	-3	7,932	-0.04%
2021/07/21	2	585.52	20.1	573.04	588.00	-18	7,887	-0.23%
2021/07/20	7	571.86	2	569.50	568.00	5	7,901	0.06%
2021/07/19	0	569.00	0.1	569.00	583.00	-0.1	7,915	0.00%
2021/07/16	0.4	578.49	0	0.00	578.00	0.4	7,949	0.01%
2021/07/15	0.2	589.12	0	589.00	586.00	0.2	8,102	0.00%
2021/07/14	2.1	580.51	3	581.67	583.00	-1	8,112	-0.01%
2021/07/13	3	592.62	4	590.02	581.00	-1	8,160	-0.01%
2021/07/12	13	592.38	4	588.49	586.00	9	8,159	0.11%
2021/07/09	13.1	584.56	5.1	587.39	584.00	8	8,206	0.10%
2021/07/08	9	597.00	3.1	596.39	590.00	5.9	8,194	0.07%
2021/07/07	9.3	604.90	11.1	605.92	603.00	-1.7	8,163	-0.02%
2021/07/06	5.2	587.02	10.2	588.71	597.00	-5	8,056	-0.06%
2021/07/05	0	0.00	1	574.00	571.00	-1	8,071	-0.01%
2021/07/02	8	553.74	2	557.50	556.00	6	8,041	0.07%
2021/07/01	6.4	568.83	8.2	562.68	557.00	-1.8	8,044	-0.02%
2021/06/29	9	558.32	25.1	558.88	555.00	-16.1	7,936	-0.20%
2021/06/28	2	536.00	9.1	543.25	545.00	-7.1	7,801	-0.09%
2021/06/25	1	533.00	9.1	539.51	535.00	-8.1	7,826	-0.10%
2021/06/24	5	536.80	2	536.00	530.00	3	7,803	0.04%
2021/06/23	5	529.40	8	533.74	534.00	-3	7,848	-0.04%
2021/06/22	12.1	527.73	14	527.50	525.00	-1.9	7,888	-0.02%
2021/06/21	15.1	527.73	7	531.28	527.00	8.1	7,870	0.10%
2021/06/18	9.1	545.96	8	545.87	540.00	1.1	7,826	0.01%
2021/06/17	12.1	538.43	11.1	537.99	545.00	1	7,778	0.01%
2021/06/16	2	522.50	29.1	526.33	531.00	-27.1	7,623	-0.36%
2021/06/15	4.1	519.88	1.6	511.96	523.00	2.5	7,543	0.03%
2021/06/11	4	497.25	2	494.75	494.00	2	7,392	0.03%
2021/06/10	2.1	497.82	9.1	498.49	500.00	-7	7,461	-0.09%
2021/06/09	1	494.51	1	496.00	496.00	0	7,502	0.00%
2021/06/08	17	491.29	4.1	492.69	497.50	12.9	7,606	0.17%
2021/06/07	14.6	477.89	14	480.32	477.50	0.6	7,769	0.01%
2021/06/04	3.1	486.84	1	487.50	491.00	2.1	7,782	0.03%
2021/06/03	3	490.00	4	494.22	494.50	-1	7,907	-0.01%
2021/06/02	10.2	489.12	5	488.99	486.00	5.2	8,012	0.06%
2021/06/01	12	500.50	1.1	503.09	500.00	10.9	8,032	0.14%
2021/05/31	11.1	500.16	26	502.23	505.00	-14.9	8,075	-0.18%
2021/05/28	4	492.25	10.1	489.36	490.00	-6.1	8,049	-0.08%
2021/05/27	2	478.02	2	478.75	478.50	0	8,044	0.00%
2021/05/26	5.1	478.52	9.1	480.99	481.00	-4	8,135	-0.05%
2021/05/25	5	475.70	3	477.48	479.00	2	8,138	0.02%
2021/05/24	9	453.78	9	454.57	463.50	0	8,191	0.00%
2021/05/21	5	465.70	11.1	477.59	458.50	-6.1	8,350	-0.07%
2021/05/20	0.1	446.69	5	445.50	443.50	-4.9	8,331	-0.06%
2021/05/19	17	442.77	12.1	442.89	442.50	4.9	8,333	0.06%
2021/05/18	26.1	444.44	34.1	443.01	449.00	-8	8,340	-0.10%
2021/05/17	19.4	425.39	25	418.46	415.50	-5.6	8,427	-0.07%
2021/05/14	22.3	441.51	28.1	444.49	440.00	-5.8	8,287	-0.07%
2021/05/13	7.3	411.67	11	408.05	409.50	-3.7	8,073	-0.05%
2021/05/12	23.1	437.69	13	440.09	423.00	10.1	7,929	0.13%
2021/05/11	18.6	476.23	4	466.88	469.00	14.6	7,730	0.19%
2021/05/10	4.2	516.05	5	517.00	511.00	-0.8	7,695	-0.01%
2021/05/07	7	513.57	8	529.01	535.00	-1	7,753	-0.01%
2021/05/06	0.2	498.00	0.1	498.00	501.00	0.1	7,796	0.00%
2021/05/05	2.2	498.40	4.2	495.48	490.50	-2	7,881	-0.03%
2021/05/04	11.2	506.91	13.2	494.31	503.00	-2	8,049	-0.02%
2021/05/03	16.7	530.25	2	529.00	522.00	14.7	8,230	0.18%
2021/04/29	1.1	543.40	2	543.00	543.00	-0.9	8,285	-0.01%
2021/04/28	11.1	547.92	10	548.00	547.00	1.1	8,373	0.01%
2021/04/27	2	556.08	0	0.00	555.00	2	8,464	0.02%
2021/04/26	1	561.00	11	558.55	560.00	-10	8,557	-0.12%
2021/04/23	7	559.57	5	560.40	554.00	2	8,685	0.02%
2021/04/22	7.1	546.93	2	550.00	546.00	5.1	8,861	0.06%
2021/04/21	7	560.72	0.1	564.00	557.00	7	9,069	0.08%
2021/04/20	6.1	570.72	11	568.64	571.00	-4.9	9,320	-0.05%
2021/04/19	1	555.00	0	0.00	553.00	1	9,393	0.01%
2021/04/16	10.2	544.75	0	0.00	551.00	10.2	9,653	0.11%
2021/04/15	0	0.00	0.1	547.00	553.00	-0.1	10,131	0.00%
2021/04/14	2.3	547.11	9	543.34	546.00	-6.7	10,236	-0.07%
2021/04/13	10.1	560.32	0.1	562.00	556.00	10.1	10,413	0.10%
2021/04/12	11.4	567.89	0.1	572.00	563.00	11.3	10,560	0.11%
2021/04/09	1	580.03	4	579.00	578.00	-3	10,571	-0.03%
2021/04/08	4.1	583.25	13.3	585.48	587.00	-9.3	10,609	-0.09%
2021/04/07	2.4	569.45	3.1	569.25	570.00	-0.8	10,587	-0.01%
2021/04/06	2	557.00	6	560.66	562.00	-4	10,645	-0.04%
2021/04/01	5.1	549.04	0.2	551.00	553.00	4.9	10,672	0.05%
2021/03/31	3.6	554.48	0	0.00	553.00	3.6	10,747	0.03%
2021/03/30	1.2	564.14	5.1	562.04	563.00	-4	11,057	-0.04%
2021/03/29	5.1	556.19	0	0.00	554.00	5.1	11,140	0.05%
2021/03/26	1	556.00	6.1	555.32	559.00	-5.1	11,223	-0.05%
2021/03/25	10	546.40	1	542.00	542.00	9	11,290	0.08%
2021/03/24	1.1	550.04	1.1	551.73	552.00	0	11,327	0.00%
2021/03/23	3.3	555.22	1	563.00	554.00	2.3	11,551	0.02%
2021/03/22	0	0.00	3	560.67	563.00	-3	11,668	-0.03%
2021/03/19	5.2	547.63	5.1	547.53	552.00	0.1	11,983	0.00%
2021/03/18	8.2	563.75	4	560.25	559.00	4.2	12,076	0.03%
2021/03/17	2.1	574.38	5.4	572.29	568.00	-3.4	12,371	-0.03%
2021/03/16	7	585.14	0	0.00	579.00	7	12,758	0.05%
2021/03/15	4.1	570.49	5.1	575.27	580.00	-1	13,158	-0.01%
2021/03/12	12	577.08	21	572.00	572.00	-9	13,230	-0.07%
2021/03/11	3.8	559.76	9.3	558.95	565.00	-5.5	13,241	-0.04%
2021/03/10	7	537.71	3.1	534.14	534.00	3.9	13,112	0.03%
2021/03/09	20.5	536.80	7	534.86	535.00	13.5	13,284	0.10%
2021/03/08	9.1	560.25	3	557.00	547.00	6.1	13,266	0.05%
2021/03/05	11.2	567.42	4	567.50	564.00	7.2	13,334	0.05%
2021/03/04	1.3	574.55	2.2	578.33	575.00	-0.9	13,528	-0.01%
2021/03/03	9	586.44	4.3	583.56	592.00	4.7	13,543	0.03%
2021/03/02	8	598.97	17	590.23	583.00	-9	13,585	-0.07%
2021/02/26	3.5	597.56	5.1	596.85	593.00	-1.6	13,877	-0.01%
2021/02/25	13.1	617.62	14	619.14	614.00	-1	14,159	-0.01%
2021/02/24	11.3	623.65	8	616.03	612.00	3.3	14,233	0.02%
2021/02/23	14.2	624.42	21	631.86	637.00	-6.8	14,323	-0.05%
2021/02/22	9	622.44	8	623.75	620.00	1	14,226	0.01%
2021/02/19	5	607.99	2	610.00	609.00	3	14,128	0.02%
2021/02/18	12	615.83	18	615.83	612.00	-6	14,133	-0.04%
2021/02/17	15.1	621.45	15	620.87	623.00	0.1	14,120	0.00%
2021/02/05	7	591.86	3.1	589.49	588.00	3.9	13,936	0.03%
2021/02/04	23	588.69	2	587.50	583.00	21	13,989	0.15%
2021/02/03	8	589.88	2	593.00	593.00	6	14,107	0.04%
2021/02/02	3.1	592.30	3.1	589.71	596.00	0	14,114	0.00%
2021/02/01	11	568.34	12.1	558.83	573.00	-1.1	14,079	-0.01%
2021/01/29	4	583.99	9.1	581.09	574.00	-5.1	13,973	-0.04%
2021/01/28	3.1	577.90	0.1	583.89	577.00	3	13,970	0.02%
2021/01/27	2.1	589.23	1.1	595.93	597.00	1	14,095	0.01%
2021/01/26	6.1	622.72	10.1	605.59	597.00	-4	14,352	-0.03%
2021/01/25	14.1	630.91	6.1	629.33	626.00	8	14,157	0.06%
2021/01/22	5	609.42	9.1	610.98	608.00	-4.1	13,907	-0.03%
2021/01/21	8	604.75	6	604.50	608.00	2	13,821	0.01%
2021/01/20	6.2	602.07	27.4	598.62	594.00	-21.2	13,714	-0.15%
2021/01/19	7	608.57	1.2	608.57	608.00	5.9	13,633	0.04%
2021/01/18	4.1	596.33	1	597.00	602.00	3.1	13,587	0.02%
2021/01/15	15.1	614.66	14.1	611.82	602.00	1	13,422	0.01%
2021/01/14	5	598.61	2.4	604.62	608.00	2.7	13,162	0.02%
2021/01/13	23.1	592.76	25.8	598.46	604.00	-2.7	12,921	-0.02%
2021/01/12	21.6	578.48	11.2	575.38	575.00	10.4	12,604	0.08%
2021/01/11	14.2	589.51	18.3	587.05	592.00	-4.1	12,407	-0.03%
2021/01/08	7.4	546.32	19.2	556.53	572.00	-11.8	12,221	-0.10%
2021/01/07	3.1	527.16	16.2	525.04	529.00	-13.1	11,699	-0.11%
2021/01/06	11	526.80	12	510.92	513.00	-1	11,576	-0.01%
2021/01/05	8	527.13	11	529.72	528.00	-3	11,391	-0.03%
2021/01/04	0	0.00	2.1	517.56	520.00	-2.1	11,327	-0.02%
2020/12/31	4.2	518.57	3.4	515.69	518.00	0.8	11,391	0.01%
2020/12/30	6	517.83	4.1	516.93	521.00	1.9	11,285	0.02%
2020/12/29	4	510.48	4.3	506.22	506.00	-0.2	11,147	0.00%
2020/12/28	0	502.00	0.3	502.82	502.00	-0.3	11,076	0.00%
2020/12/25	10.2	505.37	8	499.13	500.00	2.2	11,117	0.02%
2020/12/24	18	508.00	14.1	510.15	504.00	4	11,211	0.04%
2020/12/23	5	485.40	14.1	487.46	492.00	-9.1	10,873	-0.08%
2020/12/22	2.1	478.51	2	489.50	477.50	0.1	10,803	0.00%
2020/12/21	8.2	481.57	6	480.17	482.00	2.2	10,763	0.02%
2020/12/18	14.2	486.52	21	486.88	485.50	-6.9	10,661	-0.06%
2020/12/17	18.2	489.18	20.2	487.57	495.00	-2	10,605	-0.02%
2020/12/16	14.1	496.47	16.1	497.17	495.50	-2	10,384	-0.02%
2020/12/15	33.8	503.61	38	496.82	488.50	-4.2	10,241	-0.04%
2020/12/14	7.1	511.82	6.1	519.98	520.00	1.1	9,964	0.01%
2020/12/11	15.2	512.96	21.1	516.14	518.00	-5.9	9,826	-0.06%
2020/12/10	20	507.05	64.6	507.70	509.00	-44.6	9,487	-0.47%
2020/12/09	35.5	490.94	27.1	491.91	499.00	8.5	9,114	0.09%
2020/12/08	1	466.50	5.2	467.40	466.50	-4.2	8,669	-0.05%
2020/12/07	11.1	463.52	11	461.14	458.50	0.1	8,607	0.00%
2020/12/04	12.1	457.90	3.4	459.02	459.00	8.7	8,562	0.10%
2020/12/03	8.2	460.63	17	460.32	460.50	-8.8	8,610	-0.10%
2020/12/02	7	450.07	2.2	451.38	450.00	4.8	8,368	0.06%
2020/12/01	16.1	451.67	20.6	451.35	454.00	-4.5	8,276	-0.05%
2020/11/30	16	445.50	20.1	447.58	442.00	-4.1	8,157	-0.05%
2020/11/27	9.1	431.65	12.4	432.72	436.00	-3.3	7,936	-0.04%
2020/11/26	10	426.20	6.1	425.36	428.50	4	7,906	0.05%
2020/11/25	26.2	429.50	29	427.19	423.00	-2.8	7,934	-0.04%
2020/11/24	11.4	436.01	28	432.16	437.50	-16.6	7,624	-0.22%
2020/11/23	5	416.89	5	417.40	418.50	0	7,265	0.00%
2020/11/20	21.1	413.75	2	412.03	412.00	19.1	7,173	0.27%
2020/11/19	1	404.00	7	403.22	404.00	-6	7,018	-0.09%
2020/11/18	6	399.33	10	399.25	399.50	-4	7,016	-0.06%
2020/11/17	2.1	398.74	12	398.79	398.50	-10	7,138	-0.14%
2020/11/16	2.1	402.00	3	398.17	396.50	-1	7,492	-0.01%
2020/11/13	1	400.00	9	398.50	397.00	-8	7,674	-0.10%
2020/11/12	3	394.67	7.1	396.50	395.50	-4	7,652	-0.05%
2020/11/11	4	392.63	20	393.05	392.50	-16	7,575	-0.21%
2020/11/10	20	391.33	3	391.14	388.00	17	7,471	0.23%
2020/11/09	3.1	388.42	6	387.83	388.00	-2.9	7,478	-0.04%
2020/11/06	14.2	383.43	19	383.47	381.50	-4.8	7,575	-0.06%
2020/11/05	9	381.72	6	383.83	386.50	3	7,539	0.04%
2020/11/04	16.1	381.28	16.1	382.19	381.50	0	7,496	0.00%
2020/11/03	10	371.85	17.2	372.28	377.50	-7.2	7,553	-0.09%
2020/11/02	6	354.42	1	352.50	352.50	5	7,342	0.07%
2020/10/30	3	350.67	3	357.83	355.50	0	7,515	0.00%
2020/10/29	2	347.76	10.1	349.90	351.00	-8.1	7,518	-0.11%
2020/10/28	2.1	356.76	4	359.38	357.00	-2	7,623	-0.03%
2020/10/27	6	357.42	0	0.00	359.00	6	7,710	0.08%
2020/10/26	1	361.00	8.1	360.31	363.00	-7.1	7,719	-0.09%
2020/10/23	1	354.00	2	353.50	354.00	-1	7,812	-0.01%
2020/10/22	1	354.04	2	357.50	354.50	-1	8,411	-0.01%
2020/10/21	5	358.19	0	0.00	356.50	5	8,727	0.06%
2020/10/20	2	359.75	2.2	359.50	360.00	-0.2	8,885	0.00%
2020/10/19	4	360.50	1.1	360.00	360.00	2.9	9,021	0.03%
2020/10/16	4	360.25	7.1	360.12	359.50	-3.1	9,188	-0.03%
2020/10/15	0.1	354.50	1.1	353.59	354.00	-1	9,252	-0.01%
2020/10/14	3	356.67	3.1	355.48	354.00	-0.1	9,294	0.00%
2020/10/13	0	0.00	9.1	353.25	356.50	-9.1	9,387	-0.10%
2020/10/12	16	356.06	10	356.25	353.00	6	9,402	0.06%
2020/10/08	3	361.83	19	362.03	363.00	-16	9,359	-0.17%
2020/10/07	0	0.00	0.1	356.00	356.00	-0.1	9,362	0.00%
2020/10/06	3.1	355.82	1	355.50	355.50	2.1	9,463	0.02%
2020/10/05	6.1	352.28	9	352.44	354.50	-2.9	9,610	-0.03%
2020/09/30	6.2	349.63	5.1	350.51	351.50	1.1	9,742	0.01%
2020/09/29	2	346.50	11	345.23	348.00	-9	9,854	-0.09%
2020/09/28	0	331.50	1	325.00	331.50	-1	10,005	-0.01%
2020/09/25	15	329.97	20	327.60	324.00	-5	10,214	-0.05%
2020/09/24	22.1	335.15	16	335.44	331.00	6.1	10,258	0.06%
2020/09/23	1	343.42	1	346.00	341.50	0	10,305	0.00%
2020/09/22	7.1	343.65	3	344.17	344.00	4.1	10,435	0.04%
2020/09/21	12.1	349.78	1	348.50	348.00	11.1	10,815	0.10%
2020/09/18	1.1	357.05	3	358.17	357.00	-1.9	11,006	-0.02%
2020/09/17	8.1	357.87	6	358.75	357.50	2.1	11,223	0.02%
2020/09/16	3.1	353.98	3	353.50	353.00	0.1	11,480	0.00%
2020/09/15	9	356.94	0	0.00	355.50	9	11,677	0.08%
2020/09/14	7	357.36	10	355.50	358.50	-3	11,925	-0.03%
2020/09/11	1	349.04	2	348.75	349.50	-1	12,114	-0.01%
2020/09/10	3	350.00	1	354.50	345.00	2	12,332	0.02%
2020/09/09	7	347.79	5.2	349.40	350.50	1.8	12,512	0.01%
2020/09/08	9	347.83	3.1	346.31	350.00	5.9	12,543	0.05%
2020/09/07	4	339.87	4	338.50	335.50	0	12,587	0.00%
2020/09/04	4.1	340.37	4	339.25	340.00	0.1	12,801	0.00%
2020/09/03	7	340.86	19	340.79	344.00	-12	12,939	-0.09%
2020/09/02	7	334.79	13	335.42	335.00	-6	13,002	-0.05%
2020/09/01	31	335.92	7	333.50	337.00	24	13,192	0.18%
2020/08/31	13	335.38	2	333.00	333.00	11	13,528	0.08%
2020/08/28	6	341.50	8	339.50	340.50	-2	13,726	-0.01%
2020/08/27	9	336.22	8	337.19	336.50	1	13,928	0.01%
2020/08/26	17	334.83	2	333.25	337.00	15	14,096	0.11%
2020/08/25	10	333.55	51	334.21	333.00	-41	14,292	-0.29%
2020/08/24	2.1	336.48	3	336.00	333.50	-0.9	14,375	-0.01%
2020/08/21	12	337.60	11.2	339.71	344.00	0.8	14,441	0.01%
2020/08/20	8	326.63	4	334.38	330.00	4	14,470	0.03%
2020/08/19	13.3	360.32	1	359.00	354.50	12.3	14,228	0.09%
2020/08/18	6	375.17	3	374.67	373.00	3	14,298	0.02%
2020/08/17	6	378.42	4	378.25	379.00	2	14,440	0.01%
2020/08/14	14	375.29	10	375.60	375.00	4	14,667	0.03%
2020/08/13	8.1	379.75	14	377.71	376.50	-5.9	15,105	-0.04%
2020/08/12	25	383.22	15	383.20	380.50	10	15,219	0.07%
2020/08/11	7	386.65	6	386.25	385.50	1	15,357	0.01%
2020/08/10	17.1	384.80	15	385.77	384.50	2.1	15,642	0.01%
2020/08/07	37	396.58	28	395.86	390.00	9	15,917	0.06%
2020/08/06	10	393.15	11	393.27	391.50	-1	15,909	-0.01%
2020/08/05	6	394.08	6	396.08	397.50	0	15,991	0.00%
2020/08/04	18	390.25	15	390.00	391.00	3	16,000	0.02%
2020/08/03	12	392.95	12	393.37	390.00	0	16,227	0.00%
2020/07/31	9	385.51	12	386.38	389.00	-3	16,468	-0.02%
2020/07/30	3	381.68	3	383.17	381.50	0	16,727	0.00%
2020/07/29	8	382.94	5	381.80	382.50	3	17,464	0.02%
2020/07/28	23.1	403.57	26.1	393.67	384.00	-3	17,642	-0.02%
2020/07/27	5	398.30	10.1	397.93	406.00	-5.1	17,457	-0.03%
2020/07/24	14	388.86	8	391.00	389.50	6	17,439	0.03%
2020/07/23	7.1	392.74	15	395.67	389.50	-7.9	17,949	-0.04%
2020/07/22	9	393.89	15.1	393.62	396.00	-6.1	18,359	-0.03%
2020/07/21	18	388.58	9.2	388.78	388.00	8.8	18,441	0.05%
2020/07/20	7	380.29	9	380.44	382.00	-2	18,646	-0.01%
2020/07/17	5	380.60	5	379.70	379.00	0	18,968	0.00%
2020/07/16	10	377.95	6	379.00	377.00	4	19,192	0.02%
2020/07/15	5.1	376.39	5	376.60	374.50	0.1	19,332	0.00%
2020/07/14	21.1	379.59	19	378.79	374.00	2.1	19,688	0.01%
2020/07/13	17	377.24	24	377.23	380.50	-7	19,916	-0.04%
2020/07/10	23.2	374.64	28	376.09	370.50	-4.9	20,835	-0.02%
2020/07/09	22.2	382.87	9	380.17	379.50	13.2	20,941	0.06%
2020/07/08	16	389.44	10	388.10	387.00	6	21,081	0.03%
2020/07/07	24	389.98	27.1	389.23	392.50	-3.1	21,183	-0.01%
2020/07/06	38	376.56	25	376.90	378.50	13	21,407	0.06%
2020/07/03	14.1	378.69	12	377.92	377.00	2.1	21,730	0.01%
2020/07/02	30.6	378.25	18	379.03	377.00	12.6	21,947	0.06%
2020/07/01	5.1	383.28	6	383.92	379.50	-1	22,053	0.00%
2020/06/30	39.1	377.50	35	381.19	381.00	4.1	22,017	0.02%
2020/06/29	17.1	394.35	7	396.64	391.00	10.1	21,701	0.05%
2020/06/24	7	410.36	4	409.88	407.50	3	21,595	0.01%
2020/06/23	7	404.57	11	405.95	406.00	-4	21,573	-0.02%
2020/06/22	15	397.30	9	399.56	396.50	6	21,487	0.03%
2020/06/19	17	407.91	16	408.09	404.50	1	21,565	0.00%
2020/06/18	16	401.97	22	402.25	405.00	-6	21,525	-0.03%
2020/06/17	14	400.89	9	399.44	399.00	5	21,523	0.02%
2020/06/16	12	393.50	24	391.85	396.00	-12	21,656	-0.06%
2020/06/15	6	382.83	3	383.17	382.00	3	21,862	0.01%
2020/06/12	14	373.54	4	371.75	381.00	10	22,147	0.05%
2020/06/11	17	386.24	36	385.96	383.50	-19	22,548	-0.08%
2020/06/10	4	397.13	4	395.63	394.50	0	22,704	0.00%
2020/06/09	2	392.25	9	394.06	392.50	-7	22,883	-0.03%
2020/06/08	24	393.00	16	393.38	393.00	8	23,169	0.03%
2020/06/05	23	392.46	16	393.06	387.50	7	23,158	0.03%
2020/06/04	34	399.01	11.1	399.74	400.50	22.9	23,039	0.10%
2020/06/03	12	390.50	6.2	391.07	392.00	5.9	22,971	0.03%
2020/06/02	13	386.73	7	383.71	383.00	6	22,862	0.03%
2020/06/01	7	380.21	6	380.67	385.50	1	22,847	0.00%
2020/05/29	6	366.75	8.1	368.17	370.50	-2.1	22,950	-0.01%
2020/05/28	12	374.21	69	378.21	370.00	-57	23,024	-0.25%
2020/05/27	10	373.65	10	374.15	376.00	0	23,258	0.00%
2020/05/26	66	372.60	67	379.18	371.00	-1	23,586	0.00%
2020/05/25	17	365.94	31	363.19	376.00	-14	23,905	-0.06%
2020/05/22	56	372.16	18	373.89	371.50	38	23,914	0.16%
2020/05/21	18	383.72	12	384.08	382.00	6	23,916	0.03%
2020/05/20	51	384.65	76	390.10	384.50	-25	23,896	-0.10%
2020/05/19	23	375.13	16	374.19	373.00	7	23,524	0.03%
2020/05/18	80	372.12	21.1	377.36	369.00	58.9	23,519	0.25%
2020/05/15	35	388.76	34	389.49	386.00	1	23,501	0.00%
2020/05/14	42	394.37	37.1	394.97	385.50	4.9	23,283	0.02%
2020/05/13	25	402.08	46	401.23	402.50	-21	23,119	-0.09%
2020/05/12	19	410.82	13	405.69	406.00	6	22,927	0.03%
2020/05/11	12	411.33	9	410.67	413.50	3	22,828	0.01%
2020/05/08	33	406.97	31	405.48	403.50	2	22,859	0.01%
2020/05/07	31	417.37	40	414.69	410.00	-9	22,707	-0.04%
2020/05/06	23.1	415.13	22	415.34	416.00	1.1	22,443	0.00%
2020/05/05	43.1	414.21	49.2	415.18	407.00	-6.1	22,198	-0.03%
2020/05/04	36	382.36	34	384.06	391.50	2	21,593	0.01%
2020/04/30	30.2	389.68	11	388.68	391.00	19.2	21,506	0.09%
2020/04/29	12	384.54	11	383.36	380.00	1	21,313	0.00%
2020/04/28	15	387.20	12	391.67	383.50	3	21,175	0.01%
2020/04/27	22	360.23	40	362.74	379.50	-18	20,727	-0.09%
2020/04/24	15	344.33	17	343.91	345.00	-2	20,206	-0.01%
2020/04/23	9	346.28	10	345.65	344.00	-1	19,998	-0.01%
2020/04/22	26	331.87	37	334.85	344.00	-11	19,743	-0.06%
2020/04/21	39	332.35	29	332.41	326.00	10	19,557	0.05%
2020/04/20	16	341.22	17	340.47	343.00	-1	19,488	-0.01%
2020/04/17	13	342.00	18	344.11	339.50	-5	19,382	-0.03%
2020/04/16	43.1	339.95	38	338.99	341.50	5.1	19,076	0.03%
2020/04/15	54	345.53	32	349.06	343.50	22	18,908	0.12%
2020/04/14	13	338.88	8	338.81	338.00	5	18,422	0.03%
2020/04/13	19	332.89	20	333.55	332.50	-1	18,450	-0.01%
2020/04/10	10	340.55	3	342.00	343.00	7	18,307	0.04%
2020/04/09	19	338.50	18.3	339.06	335.00	0.7	18,420	0.00%
2020/04/08	31	315.26	25	324.42	329.00	6	17,944	0.03%
2020/04/07	22.1	296.98	18	297.47	299.50	4.1	17,628	0.02%
2020/04/06	10	281.85	7.4	282.66	288.00	2.6	17,532	0.02%
2020/04/01	9	271.67	12	274.13	272.50	-3	17,404	-0.02%
2020/03/31	7	279.57	3	283.50	274.50	4	17,453	0.02%
2020/03/30	2	277.00	1	276.00	278.00	1	17,502	0.01%
2020/03/27	13	288.65	3	302.00	280.50	10	17,595	0.06%
2020/03/26	22	286.83	23	286.39	291.50	-1	17,504	-0.01%
2020/03/25	25.1	289.73	19	289.50	292.00	6.1	17,609	0.03%
2020/03/24	14	271.18	20	271.60	274.00	-6	17,409	-0.03%
2020/03/23	39.1	245.42	39	241.40	252.00	0.1	17,266	0.00%
2020/03/20	18	247.36	33	248.26	252.00	-15	17,066	-0.09%
2020/03/19	28	233.48	16	244.28	229.50	12	16,768	0.07%
2020/03/18	26	261.79	44	265.73	254.50	-18	16,462	-0.11%
2020/03/17	16	277.75	49	270.01	265.00	-33	16,208	-0.20%
2020/03/16	64	317.64	22	313.98	290.50	42	15,777	0.27%
2020/03/13	27	311.98	10	315.25	320.00	17	15,477	0.11%
2020/03/12	38.1	355.48	111	362.10	345.50	-72.9	15,311	-0.48%	大賣/
2020/03/11	11	391.12	4	395.75	383.50	7	14,998	0.05%
2020/03/10	39	381.91	13	380.81	394.50	26	14,881	0.17%
2020/03/09	31.1	396.54	61	388.26	386.00	-29.9	14,982	-0.20%
2020/03/06	3	404.50	1	404.00	406.50	2	15,083	0.01%
2020/03/05	21	406.76	22	405.89	410.50	-1	15,072	-0.01%
2020/03/04	32	401.69	10	404.75	400.50	22	14,924	0.15%
2020/03/03	21.1	427.40	10	427.40	417.00	11.1	14,662	0.08%
2020/03/02	52	414.65	9	413.89	418.50	43	14,572	0.30%
2020/02/27	19	422.05	74	431.50	410.00	-55	14,332	-0.38%
2020/02/26	79	465.77	19	457.76	441.00	60	13,904	0.43%
2020/02/25	66	493.00	14	494.00	485.00	52	13,410	0.39%
2020/02/24	4	471.25	6	471.67	484.50	-2	13,110	-0.02%
2020/02/21	4	469.13	27	467.52	472.00	-23	12,946	-0.18%
2020/02/20	24	462.60	42.1	461.92	457.50	-18.1	12,798	-0.14%
2020/02/19	17	453.97	20	453.83	460.00	-3	12,707	-0.02%
2020/02/18	36	461.50	12	459.17	450.00	24	12,599	0.19%
2020/02/17	7	451.43	7	455.21	453.00	0	12,764	0.00%
2020/02/14	11	451.73	30	447.15	457.00	-19	12,670	-0.15%
2020/02/13	33	451.95	15	446.79	439.00	18	12,738	0.14%
2020/02/12	5	444.02	6	445.17	448.00	-1	12,673	-0.01%
2020/02/11	19	434.29	20	436.88	437.00	-1	12,601	-0.01%
2020/02/10	9	417.67	7	417.14	418.50	2	12,441	0.02%
2020/02/07	3	419.00	7	418.07	416.50	-4	12,358	-0.03%
2020/02/06	14	422.07	15	418.03	417.00	-1	12,329	-0.01%
2020/02/05	18	420.58	17	418.68	413.00	1	12,417	0.01%
2020/02/04	25	409.40	33	412.98	418.50	-8	12,328	-0.06%
2020/02/03	31	377.76	39	375.13	392.00	-8	12,189	-0.07%
2020/01/31	19	382.11	26.1	384.74	386.50	-7.1	12,084	-0.06%
2020/01/30	11	379.59	9	384.94	374.00	2	11,931	0.02%
2020/01/20	3	415.50	3	417.00	415.50	0	11,795	0.00%
2020/01/17	4	416.38	1	422.50	413.00	3	11,912	0.03%
2020/01/16	5	420.90	6	421.25	417.00	-1	11,948	-0.01%
2020/01/15	46	420.76	73	422.05	413.00	-27	11,920	-0.23%
2020/01/14	70	406.86	39	412.90	419.00	31	11,961	0.26%
2020/01/13	8	388.75	26	387.48	390.00	-18	11,852	-0.15%
2020/01/10	19	395.42	17	397.62	392.50	2	11,859	0.02%
2020/01/09	17.1	395.76	22	396.36	392.00	-5	11,944	-0.04%
2020/01/08	23	389.80	27	387.72	387.00	-4	11,937	-0.03%
2020/01/07	23	421.56	17	415.94	414.00	6	11,645	0.05%
2020/01/06	12	466.42	7	461.43	460.00	5	11,658	0.04%
2020/01/03	15	460.22	26	457.40	468.00	-11	11,967	-0.09%
2020/01/02	8	435.19	126	434.06	436.00	-118	11,787	-1.00%	大賣/鉅額交易
2019/12/31	50	438.22	8	434.50	437.00	42	11,843	0.35%
2019/12/30	56	424.35	7	428.93	436.00	49	11,735	0.42%
2019/12/27	7	407.93	7	409.00	411.00	0	11,692	0.00%
2019/12/26	7	407.93	17	406.65	402.00	-10	12,023	-0.08%
2019/12/25	22	402.03	4	400.50	403.50	18	12,124	0.15%
2019/12/24	45	390.66	9	392.94	395.00	36	12,256	0.29%
2019/12/23	8	385.25	1	384.00	383.00	7	12,052	0.06%
2019/12/20	10	395.35	15	394.53	389.50	-5	11,942	-0.04%
2019/12/19	2	382.25	1	384.00	383.00	1	11,581	0.01%
2019/12/18	3.2	379.63	4	380.88	376.50	-0.8	11,516	-0.01%
2019/12/17	2	376.75	6	378.83	377.00	-4	11,409	-0.04%
2019/12/16	1	379.00	1	379.00	379.00	0	11,374	0.00%
2019/12/13	8	381.38	6	381.17	376.50	2	11,419	0.02%
2019/12/12	8	378.81	9	379.28	381.50	-1	11,277	-0.01%
2019/12/11	1	369.50	2	375.75	378.50	-1	11,125	-0.01%
2019/12/10	2	370.25	3	373.00	368.00	-1	10,969	-0.01%
2019/12/09	8	376.44	8	375.50	372.50	0	10,944	0.00%
2019/12/06	2	364.50	5	365.30	369.00	-3	10,805	-0.03%
2019/12/05	7	365.14	13	365.38	362.00	-6	10,769	-0.06%
2019/12/04	27	365.65	10	367.20	361.00	17	10,820	0.16%
2019/12/03	7	360.00	11	355.71	363.00	-4	10,523	-0.04%
2019/12/02	1	333.50	9	333.78	338.00	-8	10,264	-0.08%
2019/11/29	4	331.50	6	331.33	330.00	-2	10,445	-0.02%
2019/11/28	15	336.70	7	336.14	335.00	8	10,723	0.07%
2019/11/27	7	333.43	6	332.92	336.50	1	10,677	0.01%
2019/11/26	3	329.00	7	329.21	326.50	-4	10,604	-0.04%
2019/11/25	3	320.00	7	321.93	322.50	-4	10,538	-0.04%
2019/11/22	3	317.33	1	317.00	317.00	2	10,642	0.02%
2019/11/21	7	317.64	12	315.75	318.50	-5	10,783	-0.05%
2019/11/20	6	321.75	7	321.21	320.00	-1	10,782	-0.01%
2019/11/19	11	321.64	9	321.94	323.50	2	10,827	0.02%
2019/11/18	5	319.00	3	321.50	317.50	2	10,776	0.02%
2019/11/15	16	325.88	11	324.41	321.00	5	10,764	0.05%
2019/11/14	6	328.17	12	329.46	326.50	-6	10,669	-0.06%
2019/11/13	0	0.00	2	310.50	310.50	-2	10,231	-0.02%
2019/11/11	27	289.11	18	290.94	282.50	9	10,261	0.09%
2019/11/08	1	310.00	3	307.00	307.00	-2	10,018	-0.02%
2019/11/07	11	307.18	18	307.19	306.00	-7	10,047	-0.07%
2019/11/06	19	310.34	5.1	309.77	307.00	13.9	9,990	0.14%
2019/11/05	3	314.33	2	313.00	312.00	1	9,972	0.01%
2019/11/04	6	315.75	5	315.20	312.50	1	9,989	0.01%
2019/11/01	20	306.75	25	310.14	316.00	-5	10,092	-0.05%
2019/10/31	18.1	321.23	15	319.63	314.00	3.1	9,931	0.03%
2019/10/30	7	320.21	47	321.02	320.50	-40	9,866	-0.41%
2019/10/29	9	318.39	19	318.34	318.00	-10	9,798	-0.10%
2019/10/28	1	319.50	8	317.81	316.50	-7	9,828	-0.07%
2019/10/25	17.1	317.44	23	317.39	316.00	-6	9,810	-0.06%
2019/10/24	16	318.56	103	319.14	317.00	-87	9,735	-0.89%	大賣/
2019/10/23	11	310.82	6	310.67	312.50	5	9,601	0.05%
2019/10/22	10	314.25	8	312.75	311.50	2	9,502	0.02%
2019/10/21	82	317.20	11	317.32	313.50	71	9,444	0.75%
2019/10/18	5	309.50	44	311.55	312.50	-39	9,240	-0.42%
2019/10/17	27	307.50	15	302.27	310.50	12	9,121	0.13%
2019/10/16	7.1	301.72	16	299.91	302.00	-8.9	9,068	-0.10%
2019/10/15	29	308.88	9	310.17	306.00	20	8,890	0.22%
2019/10/14	41	313.61	15	312.00	314.50	26	8,738	0.30%
2019/10/09	51	300.96	9	300.17	301.50	42	8,561	0.49%
2019/10/08	12	285.25	35	286.94	298.50	-23	8,237	-0.28%
2019/10/07	26	269.35	43	272.49	276.00	-17	7,784	-0.22%
2019/10/04	3.1	261.65	0.6	261.00	261.00	2.5	7,557	0.03%
2019/10/03	2	266.00	4	265.50	265.50	-2	7,488	-0.03%
2019/10/02	7	267.29	8	267.56	269.00	-1	7,398	-0.01%
2019/10/01	18	262.92	39	259.62	268.00	-21	7,267	-0.29%
2019/09/27	6	244.50	7	244.36	246.50	-1	6,985	-0.01%
2019/09/26	7	238.93	7	239.14	238.50	0	6,770	0.00%
2019/09/25	1.1	229.10	11	229.41	229.50	-9.9	6,527	-0.15%
2019/09/23	1	233.50	1	233.02	233.00	0	6,636	0.00%
2019/09/20	5	233.00	2	232.25	233.50	3	6,677	0.04%
2019/09/19	0.1	233.00	0	0.00	232.00	0.1	6,633	0.00%
2019/09/18	2	234.00	1.3	233.38	232.50	0.7	6,690	0.01%
2019/09/17	9.1	237.63	4	237.25	233.50	5.1	6,698	0.08%
2019/09/16	0.1	232.00	4.5	229.67	231.50	-4.4	6,647	-0.07%
2019/09/12	0.1	231.00	7.2	232.94	231.00	-7.1	6,833	-0.10%
2019/09/11	0	0.00	2	229.75	230.00	-2	6,911	-0.03%
2019/09/10	5.1	230.49	3	229.50	228.50	2.1	6,957	0.03%
2019/09/09	6	234.42	6	234.00	233.00	0	7,005	0.00%
2019/09/06	2.1	238.24	1	237.00	237.00	1.1	6,985	0.02%
2019/09/05	20	237.75	5	238.00	238.00	15	6,921	0.22%
2019/09/04	6	234.25	2	235.75	234.50	4	6,792	0.06%
2019/09/03	7	234.43	14	235.86	235.50	-7	6,765	-0.10%
2019/09/02	33	234.45	29	234.84	236.00	4	6,703	0.06%
2019/08/30	4	219.63	16	221.16	227.00	-12	6,498	-0.18%
2019/08/29	8	205.06	7	205.43	206.50	1	6,338	0.02%
2019/08/28	10	204.95	7	204.71	204.50	3	6,369	0.05%
2019/08/27	4	207.73	5	207.10	203.00	-1	6,348	-0.02%
2019/08/26	18	211.56	5	213.10	209.00	13	6,334	0.21%
2019/08/23	4	257.50	7	259.00	258.00	-3	6,231	-0.05%
2019/08/22	10	254.85	6	256.08	253.00	4	6,180	0.06%
2019/08/21	18	260.56	0	0.00	257.50	18	6,140	0.29%
2019/08/20	11	266.18	6	266.00	265.50	5	6,076	0.08%
2019/08/19	2	264.25	0	0.00	264.50	2	6,067	0.03%
2019/08/16	3	265.67	4	264.88	263.50	-1	6,169	-0.02%
2019/08/15	3	263.67	15	263.50	264.50	-12	6,197	-0.19%
2019/08/14	22	271.64	11	271.09	268.50	11	6,242	0.18%
2019/08/13	8	266.56	16	263.78	266.50	-8	6,223	-0.13%
2019/08/12	9	262.61	5	263.00	268.50	4	6,311	0.06%
2019/08/08	1.1	257.47	4	256.88	257.00	-2.9	6,341	-0.05%
2019/08/07	7	252.57	2	256.50	250.50	5	6,380	0.08%
2019/08/06	9	254.47	13	254.19	258.50	-4	6,530	-0.06%
2019/08/05	30	263.67	27	266.96	260.00	3	6,653	0.05%
2019/08/02	3	259.50	9	259.00	257.50	-6	6,659	-0.09%
2019/08/01	4	266.75	7	266.64	266.00	-3	6,678	-0.04%
2019/07/31	5	263.70	1	263.50	266.00	4	6,735	0.06%
2019/07/30	11	264.00	14	264.21	264.50	-3	6,751	-0.04%
2019/07/29	4	258.50	30	257.25	258.50	-26	6,693	-0.39%
2019/07/26	1	259.50	0	0.00	259.50	1	6,791	0.01%
2019/07/25	1	254.00	1	253.50	258.00	0	6,811	0.00%
2019/07/24	4	258.25	5	256.70	255.50	-1	6,857	-0.01%
2019/07/23	7	256.86	2	255.25	255.00	5	7,072	0.07%
2019/07/22	3	253.33	9	253.06	253.00	-6	7,114	-0.08%
2019/07/19	2	258.00	3	259.50	257.50	-1	7,278	-0.01%
2019/07/18	7	262.43	0	0.00	259.00	7	7,308	0.10%
2019/07/17	2	268.00	13	267.92	267.00	-11	7,339	-0.15%
2019/07/16	6	270.50	2	269.50	269.50	4	7,398	0.05%
2019/07/15	2	268.00	6	266.75	267.50	-4	7,462	-0.05%
2019/07/12	1	273.00	0	0.00	273.50	1	7,635	0.01%
2019/07/11	1	272.00	3.5	272.36	271.50	-2.5	7,939	-0.03%
2019/07/10	4	267.25	6	267.83	269.00	-2	7,981	-0.03%
2019/07/09	6	266.83	5	266.80	264.00	1	7,998	0.01%
2019/07/08	3	275.83	2	276.75	275.00	1	7,963	0.01%
2019/07/05	3	277.83	1	279.00	278.00	2	8,066	0.02%
2019/07/04	14	278.54	11	277.41	277.00	3	8,069	0.04%
2019/07/03	5	271.60	4	270.75	270.00	1	8,107	0.01%
2019/07/02	4	272.38	4	271.00	271.50	0	8,194	0.00%
2019/07/01	1	272.00	6	271.67	272.50	-5	8,287	-0.06%
2019/06/28	2	265.75	4	266.50	264.00	-2	8,235	-0.02%
2019/06/27	1	269.00	2	269.00	267.50	-1	8,232	-0.01%
2019/06/26	2	265.50	1	263.00	266.00	1	8,216	0.01%
2019/06/25	6	265.00	1	266.50	263.50	5	8,208	0.06%
2019/06/24	3	268.50	1	268.50	271.00	2	8,203	0.02%
2019/06/21	7	271.14	5	267.50	267.50	2	8,223	0.02%
2019/06/20	15	270.37	15	270.63	270.00	0	8,264	0.00%
2019/06/19	3	263.83	4	262.25	264.00	-1	8,166	-0.01%
2019/06/18	2	257.00	1	263.00	258.00	1	8,118	0.01%
2019/06/17	4	255.38	4	255.50	261.00	0	8,121	0.00%
2019/06/14	3	250.17	4	249.38	251.00	-1	8,100	-0.01%
2019/06/13	1	246.50	0	0.00	247.00	1	8,139	0.01%
2019/06/12	5	249.80	4	249.13	249.00	1	8,412	0.01%
2019/06/11	9	250.17	4	251.25	251.50	5	8,450	0.06%
2019/06/10	3	248.67	6	249.83	251.00	-3	8,413	-0.04%
2019/06/06	9	247.67	6	247.92	245.00	3	8,470	0.04%
2019/06/05	24	266.73	15	261.07	256.00	9	8,406	0.11%
2019/06/04	6	265.33	9	264.22	263.50	-3	8,298	-0.04%
2019/06/03	3	260.67	4	260.13	262.00	-1	8,309	-0.01%
2019/05/31	3	257.17	12	257.96	261.00	-9	8,295	-0.11%
2019/05/30	6	252.58	8	254.31	251.00	-2	8,268	-0.02%
2019/05/29	4	253.13	10	250.90	255.00	-6	8,300	-0.07%
2019/05/28	3	247.00	0	0.00	245.50	3	8,516	0.04%
2019/05/27	2	246.00	2	243.25	245.00	0	8,683	0.00%
2019/05/24	5	246.20	0	0.00	242.00	5	8,740	0.06%
2019/05/23	12	243.83	4	245.38	244.50	8	8,862	0.09%
2019/05/22	2	255.75	4	257.25	253.50	-2	8,826	-0.02%
2019/05/21	6	254.92	4	254.50	258.00	2	8,950	0.02%
2019/05/20	14	251.39	9	251.11	251.50	5	8,962	0.06%
2019/05/17	8	251.50	7.1	251.13	249.50	1	9,055	0.01%
2019/05/16	8	252.44	9	253.83	249.00	-1	9,151	-0.01%
2019/05/15	7	261.07	5	261.10	259.00	2	9,247	0.02%
2019/05/14	13	257.46	16	252.75	258.00	-3	9,619	-0.03%
2019/05/13	11	271.64	6	271.67	259.50	5	9,767	0.05%
2019/05/10	18	282.42	16	282.94	280.50	2	9,627	0.02%
2019/05/09	9	287.78	7	287.71	286.00	2	9,500	0.02%
2019/05/08	7	289.64	3	291.67	294.50	4	9,514	0.04%
2019/05/07	7	294.86	6	296.58	293.00	1	9,594	0.01%
2019/05/06	5	292.90	4	292.13	293.50	1	9,807	0.01%
2019/05/03	2	297.25	2	299.50	300.00	0	9,747	0.00%
2019/05/02	5	301.70	5	302.20	303.50	0	9,674	0.00%
2019/04/30	9	302.06	6	301.83	304.50	3	9,690	0.03%
2019/04/29	17	305.88	8	303.00	300.50	9	9,725	0.09%
2019/04/26	6	316.50	9	319.17	319.00	-3	9,583	-0.03%
2019/04/25	10	309.70	6	311.50	321.50	4	9,624	0.04%
2019/04/24	3	321.33	1	322.00	319.50	2	9,552	0.02%
2019/04/23	11	321.95	1	322.50	321.50	10	9,640	0.10%
2019/04/22	2	327.50	2	328.25	327.50	0	9,626	0.00%
2019/04/19	6	332.42	3	332.50	333.50	3	9,748	0.03%
2019/04/18	11	345.77	12	342.67	331.00	-1	9,862	-0.01%
2019/04/17	10	340.75	10	340.95	345.00	0	9,990	0.00%
2019/04/16	1	333.00	4	331.63	332.50	-3	9,759	-0.03%
2019/04/15	6	330.25	6	330.25	330.50	0	9,814	0.00%
2019/04/12	3	328.50	1	326.00	326.00	2	10,131	0.02%
2019/04/11	2	333.25	1	334.50	329.00	1	10,283	0.01%
2019/04/10	2	328.25	4	327.88	329.00	-2	10,265	-0.02%
2019/04/09	10	329.25	7	330.29	330.00	3	10,321	0.03%
2019/04/08	15	332.50	11	327.23	324.50	4	10,433	0.04%
2019/04/03	6	329.17	14	328.82	330.00	-8	10,555	-0.08%
2019/04/02	4	321.50	1	323.50	320.00	3	10,591	0.03%
2019/04/01	5	323.40	3	323.67	321.00	2	10,685	0.02%
2019/03/29	4	325.13	4	324.88	323.00	0	10,728	0.00%
2019/03/28	1	324.00	3	323.00	322.00	-2	10,981	-0.02%
2019/03/27	6	324.25	6	322.58	324.00	0	11,222	0.00%
2019/03/26	3	322.17	0	0.00	323.00	3	11,369	0.03%
2019/03/25	5	319.90	1	322.00	318.00	4	11,539	0.03%
2019/03/22	4	334.13	1	333.50	331.00	3	11,684	0.03%
2019/03/21	6	334.67	7	333.50	334.50	-1	11,979	-0.01%
2019/03/20	6	335.17	5	334.50	334.50	1	12,400	0.01%
2019/03/19	5	337.90	3	340.67	333.50	2	12,527	0.02%
2019/03/18	3	347.67	2	346.25	341.00	1	12,700	0.01%
2019/03/15	9	348.67	15	349.43	345.50	-6	12,962	-0.05%
2019/03/14	7.1	336.31	4	339.63	339.00	3.1	12,989	0.02%
2019/03/13	3	334.83	8	333.38	338.00	-5	13,305	-0.04%
2019/03/12	16	336.91	10	337.35	332.00	6	13,549	0.04%
2019/03/11	1	336.50	0	0.00	339.50	1	13,804	0.01%
2019/03/08	9	330.83	8.1	332.00	336.50	0.9	14,058	0.01%
2019/03/07	5	333.50	8	336.81	336.00	-3	14,258	-0.02%
2019/03/06	6	340.08	9	342.11	339.50	-3	14,670	-0.02%
2019/03/05	15	341.20	3	342.17	340.00	12	15,102	0.08%
2019/03/04	2	344.00	1	344.00	349.50	1	15,341	0.01%
2019/02/27	20	350.85	14	349.71	346.00	6	15,421	0.04%
2019/02/26	16	378.56	15	378.77	372.00	1	15,363	0.01%
2019/02/25	3	377.83	5	377.30	375.00	-2	15,588	-0.01%
2019/02/22	7	380.14	5	379.20	375.50	2	15,898	0.01%
2019/02/21	13.1	373.14	18	374.06	381.00	-4.9	15,977	-0.03%
2019/02/20	13	378.96	13	378.04	373.00	0	16,022	0.00%
2019/02/19	8	369.56	4	371.38	368.00	4	16,155	0.02%
2019/02/18	14	370.21	16	369.41	371.50	-2	16,227	-0.01%
2019/02/15	13	365.69	15	367.00	360.00	-2	16,313	-0.01%
2019/02/14	28	377.77	7	377.64	375.50	21	16,411	0.13%
2019/02/13	17	370.09	28	370.46	382.50	-11	16,498	-0.07%
2019/02/12	24	346.88	21	346.24	352.00	3	16,465	0.02%
2019/02/11	9	325.72	8	324.81	328.00	1	16,537	0.01%
2019/01/30	5	323.50	4	324.75	321.50	1	17,013	0.01%
2019/01/29	13	320.81	12	320.83	321.00	1	17,472	0.01%
2019/01/28	3	330.67	5	332.80	328.00	-2	17,718	-0.01%
2019/01/25	8	326.88	7	322.64	328.50	1	18,290	0.01%
2019/01/24	4	315.63	6	317.42	315.00	-2	18,538	-0.01%
2019/01/23	6	315.17	18	314.97	316.50	-12	19,031	-0.06%
2019/01/22	3	317.83	6	317.75	316.50	-3	19,435	-0.02%
2019/01/21	9	322.33	5	323.60	320.00	4	19,803	0.02%
2019/01/18	7	316.86	7	317.21	318.50	0	20,210	0.00%
2019/01/17	2	313.50	5	323.80	313.50	-3	20,494	-0.01%
2019/01/16	8	317.38	6	316.83	317.50	2	20,815	0.01%
2019/01/15	3	312.33	11	310.32	314.00	-8	21,044	-0.04%
2019/01/14	10	306.85	10	307.25	307.00	0	21,175	0.00%
2019/01/11	16	308.22	16	309.63	306.00	0	21,492	0.00%
2019/01/10	19	305.00	18	305.64	304.50	1	21,530	0.00%
2019/01/09	25	310.08	24	305.48	303.50	1	21,682	0.00%
2019/01/08	9	294.56	9	295.28	294.00	0	21,582	0.00%
2019/01/07	14	298.07	22	298.07	296.50	-8	21,821	-0.04%
2019/01/04	17	291.12	17	290.29	289.50	0	22,086	0.00%
2019/01/03	15	309.87	11	311.18	303.00	4	22,148	0.02%
2019/01/02	16	320.03	16	318.75	314.00	0	22,326	0.00%
2018/12/28	11	322.23	13	322.88	319.00	-2	22,743	-0.01%
2018/12/27	22	325.89	19	323.32	321.00	3	23,057	0.01%
2018/12/26	15	330.30	16	330.09	314.00	-1	23,010	0.00%
2018/12/25	13	320.42	8	321.63	328.50	5	22,973	0.02%
2018/12/24	10	325.40	16	324.66	331.00	-6	23,045	-0.03%
2018/12/22	12	323.38	4	323.75	322.50	8	23,071	0.03%
2018/12/21	12	317.79	13	314.81	328.00	-1	23,401	0.00%
2018/12/20	21	314.76	18	315.92	314.00	3	23,379	0.01%
2018/12/19	15	324.33	16	323.94	320.00	-1	23,332	0.00%
2018/12/18	23	315.09	24	316.44	320.00	-1	23,364	0.00%
2018/12/17	22	319.98	22	318.14	321.50	0	23,451	0.00%
2018/12/14	10	310.70	11	310.50	320.00	-1	23,654	0.00%
2018/12/13	42	325.19	30	324.78	314.50	12	23,631	0.05%
2018/12/12	22	340.32	27	341.44	338.50	-5	23,390	-0.02%
2018/12/11	26	330.71	32	326.86	332.00	-6	23,313	-0.03%
2018/12/10	34	336.38	21	333.36	323.50	13	23,451	0.06%
2018/12/07	32	351.20	32	351.05	356.50	0	23,309	0.00%
2018/12/06	38	368.53	31	368.08	349.50	7	23,214	0.03%
2018/12/05	24	389.19	21	387.40	388.00	3	23,066	0.01%
2018/12/04	27	408.74	22	409.86	401.50	5	23,116	0.02%
2018/12/03	13	399.65	20	402.73	407.00	-7	23,138	-0.03%
2018/11/30	15	365.63	23	365.63	370.00	-8	23,150	-0.03%
2018/11/29	41	367.98	42	367.54	359.50	-1	23,039	0.00%
2018/11/28	40	348.71	43	352.17	357.50	-3	22,901	-0.01%
2018/11/27	22	335.16	23	333.04	340.00	-1	22,647	0.00%
2018/11/26	10	323.50	15	324.77	327.00	-5	22,440	-0.02%
2018/11/23	17	329.35	11	330.59	319.00	6	22,378	0.03%
2018/11/22	30	341.13	37	337.07	332.00	-7	22,313	-0.03%
2018/11/21	16	330.41	20	331.43	340.00	-4	22,117	-0.02%
2018/11/20	41	318.38	30	319.17	321.00	11	21,995	0.05%
2018/11/19	13	312.81	20	315.00	317.50	-7	21,950	-0.03%
2018/11/16	32	317.98	16	319.19	310.00	16	21,979	0.07%
2018/11/15	23	307.28	27	308.59	312.00	-4	21,801	-0.02%
2018/11/14	34	312.41	33	310.23	306.00	1	21,837	0.00%
2018/11/13	24	305.19	21	304.50	311.00	3	21,884	0.01%
2018/11/12	28	309.59	29.2	309.83	310.00	-1.2	21,928	-0.01%
2018/11/09	53	320.47	52	321.59	329.00	1	21,966	0.00%
2018/11/08	46	337.83	42	340.45	324.00	4	21,832	0.02%
2018/11/07	38	308.14	45	315.07	331.00	-7	21,787	-0.03%
2018/11/06	43	325.91	40	329.48	308.00	3	21,693	0.01%
2018/11/05	35	339.27	28	337.54	340.00	7	21,585	0.03%
2018/11/02	41	362.93	47	356.33	345.50	-6	21,659	-0.03%
2018/11/01	62	333.36	71	333.89	347.00	-9	21,253	-0.04%
2018/10/31	45	311.17	53	316.18	315.50	-8	20,947	-0.04%
2018/10/30	30	307.10	25	310.42	298.00	5	20,601	0.02%
2018/10/29	55	322.07	54	323.30	320.00	1	20,523	0.00%
2018/10/26	41	321.98	31	324.45	324.00	10	20,366	0.05%
2018/10/25	46	322.53	55	324.21	315.50	-9	20,022	-0.05%
2018/10/24	30	363.15	41.2	358.65	349.00	-11.2	19,958	-0.06%
2018/10/23	29	385.93	38	377.39	366.00	-9	19,663	-0.05%
2018/10/22	31.2	385.02	24	383.48	390.00	7.2	19,377	0.04%
2018/10/19	46	397.21	31	396.08	394.00	15	19,227	0.08%
2018/10/18	30	423.55	26.2	423.06	421.50	3.8	18,942	0.02%
2018/10/17	24	429.33	18.1	433.94	418.00	5.9	18,861	0.03%
2018/10/16	16	415.75	15	421.57	419.00	1	18,685	0.01%
2018/10/15	13	412.46	11	421.23	410.00	2	18,626	0.01%
2018/10/12	32	407.41	32	408.66	415.00	0	18,516	0.00%
2018/10/11	24.1	392.71	31	389.90	388.00	-6.9	18,424	-0.04%
2018/10/09	46	418.39	45.1	414.83	423.50	0.9	18,235	0.00%
2018/10/08	29	392.43	31	395.00	404.00	-2	17,981	-0.01%
2018/10/05	36.1	417.40	27	422.56	403.00	9.1	17,564	0.05%
2018/10/04	24	453.29	15	455.83	446.00	9	17,277	0.05%
2018/10/03	27	454.67	39	456.26	451.00	-12	17,402	-0.07%
2018/10/02	16	467.41	14.1	468.18	458.00	1.9	17,240	0.01%
2018/10/01	19	466.05	22	459.77	470.00	-3	17,144	-0.02%
2018/09/28	25	463.80	35	459.20	459.00	-10	17,136	-0.06%
2018/09/27	30	476.90	26.4	478.18	466.00	3.6	16,819	0.02%
2018/09/26	13	497.31	10	499.45	490.00	3	16,641	0.02%
2018/09/25	17	512.47	10	518.20	506.00	7	16,651	0.04%
2018/09/21	11	506.64	13	503.58	514.00	-2	16,571	-0.01%
2018/09/20	43	478.29	36	482.50	490.00	7	16,382	0.04%
2018/09/19	26	499.90	24	493.65	479.00	2	15,986	0.01%
2018/09/18	24	509.79	15	508.60	501.00	9	15,768	0.06%
2018/09/17	6	532.00	5	528.20	533.00	1	15,646	0.01%
2018/09/14	9	517.89	15.1	523.63	534.00	-6.1	15,608	-0.04%
2018/09/13	19	518.84	18.1	538.85	508.00	0.9	15,358	0.01%
2018/09/12	14	528.07	11	530.36	528.00	3	15,240	0.02%
2018/09/11	17	548.12	16	549.19	546.00	1	15,244	0.01%
2018/09/10	21	534.95	20	534.75	532.00	1	15,046	0.01%
2018/09/07	20	566.00	13.8	566.01	545.00	6.2	14,799	0.04%
2018/09/06	28	605.54	38	602.97	595.00	-10	14,466	-0.07%
2018/09/05	20	620.15	16	622.44	611.00	4	14,238	0.03%
2018/09/04	21	619.62	21	623.62	630.00	0	14,222	0.00%
2018/09/03	28	653.79	18.2	651.06	629.00	9.8	13,956	0.07%
2018/08/31	3	697.67	3	698.67	698.00	0	13,827	0.00%
2018/08/30	17	702.06	15	699.33	696.00	2	13,859	0.01%
2018/08/29	25	697.01	26	697.31	705.00	-1	13,851	-0.01%
2018/08/28	15	695.87	19.6	688.57	675.00	-4.6	13,739	-0.03%
2018/08/27	17	672.12	14	676.07	695.00	3	13,582	0.02%
2018/08/24	6	644.17	5.1	639.27	643.00	0.9	13,402	0.01%
2018/08/23	4	629.00	3	640.67	628.00	1	13,317	0.01%
2018/08/22	10	663.40	3	666.33	650.00	7	13,214	0.05%
2018/08/21	4	662.50	8.2	659.15	673.00	-4.2	13,070	-0.03%
2018/08/20	23	638.52	16	639.56	662.00	7	12,901	0.05%
2018/08/17	8	657.75	17	669.53	630.00	-9	12,641	-0.07%
2018/08/16	8	649.25	18	640.72	663.00	-10	12,302	-0.08%
2018/08/15	26.3	616.08	29.2	614.42	610.00	-2.9	12,018	-0.02%
2018/08/14	18	610.94	43.2	612.28	637.00	-25.2	11,792	-0.21%
2018/08/13	22	620.23	21.4	621.67	597.00	0.6	11,467	0.01%
2018/08/10	24.1	683.70	23.2	684.70	651.00	0.8	11,084	0.01%
2018/08/09	28.2	722.48	20	732.35	720.00	8.2	10,698	0.08%
2018/08/08	25.5	770.63	12	755.08	742.00	13.5	10,347	0.13%
2018/08/07	16	749.06	29	749.62	788.00	-13	10,030	-0.13%
2018/08/06	21	740.83	18.1	741.72	724.00	3	10,095	0.03%
2018/08/03	11	712.58	12.3	724.94	730.00	-1.3	10,156	-0.01%
2018/08/02	13	736.50	4	744.25	716.00	9	9,950	0.09%
2018/08/01	15	787.96	14	792.07	795.00	1	9,883	0.01%
2018/07/31	19.4	804.17	14	811.71	781.00	5.4	9,829	0.05%
2018/07/30	20	865.55	8.3	872.73	840.00	11.7	9,636	0.12%
2018/07/27	8	919.52	6	926.33	933.00	2	9,581	0.02%
2018/07/26	20	926.95	12	931.75	915.00	8	9,643	0.08%
2018/07/25	1	897.00	6	912.67	925.00	-5	9,619	-0.05%
2018/07/24	6	866.96	9	860.89	893.00	-3	9,720	-0.03%
2018/07/23	9	822.56	9.1	822.34	843.00	-0.1	9,844	0.00%
2018/07/20	10.3	861.01	6	840.67	812.00	4.3	9,892	0.04%
2018/07/19	8	869.25	15	881.00	892.00	-7	9,848	-0.07%
2018/07/18	23	888.91	24	908.54	860.00	-1	9,781	-0.01%
2018/07/17	24	932.64	13	919.31	904.00	11	9,682	0.11%
2018/07/16	4	1011.25	2	996.00	962.00	2	9,580	0.02%
2018/07/13	3	1012.33	3	1003.33	998.00	0	9,632	0.00%
2018/07/12	3	983.33	6	997.33	1005.00	-3	9,608	-0.03%
2018/07/11	10	986.60	7	976.57	965.00	3	9,508	0.03%
2018/07/09	3	1060.00	1	1015.00	1020.00	2	9,168	0.02%
2018/07/06	4	1107.50	2	1127.50	1175.00	2	9,120	0.02%
2018/07/05	5	1139.00	1	1205.00	1115.00	4	9,021	0.04%
2018/07/04	0	0.00	2	1200.00	1180.00	-2	8,974	-0.02%
2018/07/03	8	1266.25	7	1196.43	1165.00	1	8,943	0.01%
2018/07/02	5	1185.00	3	1168.33	1230.00	2	8,742	0.02%
2018/06/29	9	1098.89	10	1105.50	1125.00	-1	8,658	-0.01%
2018/06/28	3	1051.67	3	1048.33	1055.00	0	8,572	0.00%
2018/06/27	6	1051.67	6	1065.00	1020.00	0	8,554	0.00%
2018/06/26	1	958.38	12	956.08	1035.00	-11	8,482	-0.13%
2018/06/25	1	963.00	6	962.83	949.00	-5	8,446	-0.06%
2018/06/22	9	972.11	1	987.00	942.00	8	8,464	0.09%
2018/06/21	5	987.01	5	1025.00	987.00	0	8,456	0.00%
2018/06/20	16	991.66	5	985.60	1010.00	11	8,485	0.13%
2018/06/19	1	1120.00	1	1125.00	1035.00	0	8,404	0.00%
2018/06/15	10	1122.00	5	1134.00	1135.00	5	8,410	0.06%
2018/06/14	6.1	1137.03	6	1140.83	1080.00	0.1	8,400	0.00%
2018/06/13	7	1092.86	6	1088.37	1130.00	1	8,377	0.01%
2018/06/12	3	1123.33	2	1117.72	1135.00	1	8,374	0.01%
2018/06/11	1	1225.00	0	0.00	1210.00	1	8,254	0.01%
2018/06/08	5	1214.00	3	1225.00	1180.00	2	8,214	0.02%
2018/06/07	5	1152.00	6	1167.50	1230.00	-1	8,254	-0.01%
2018/06/06	2	1072.50	6	1105.83	1125.00	-4	8,199	-0.05%
2018/06/05	2	1027.50	1	1029.91	1025.00	1	8,160	0.01%
2018/06/01	1	951.00	0	0.00	982.00	1	8,189	0.01%
2018/05/31	4	1057.50	7.1	996.28	951.00	-3.1	8,259	-0.04%
2018/05/30	5	1041.95	4	1035.00	1035.00	1	8,238	0.01%
2018/05/29	0	0.00	0.1	1080.00	1090.00	-0.1	8,203	0.00%
2018/05/28	0	0.00	2.5	1065.00	1065.00	-2.5	8,265	-0.03%
2018/05/25	0	0.00	1	960.00	969.00	-1	8,376	-0.01%
2018/05/23	2	938.50	0	0.00	883.00	2	8,545	0.02%
2018/05/21	1	958.00	0	0.00	974.00	1	8,574	0.01%
2018/05/18	5	900.00	1	900.00	886.00	4	8,598	0.05%
2018/05/17	6	835.83	0	844.00	844.00	6	8,572	0.07%
2018/05/16	1	938.00	0	0.00	926.00	1	8,565	0.01%
2018/05/15	2	994.50	8	992.88	1000.00	-6	8,607	-0.07%
2018/05/14	1	913.00	1	913.00	913.00	0	8,578	0.00%
2018/05/11	8.6	861.74	13.9	836.76	830.00	-5.3	8,639	-0.06%
2018/05/10	12	800.83	11.2	803.90	845.00	0.8	8,382	0.01%
2018/05/09	11	764.18	11	762.91	769.00	0	8,193	0.00%
2018/05/08	9.1	747.31	10	731.50	718.00	-0.9	8,066	-0.01%
2018/05/07	4	709.00	6	713.50	741.00	-2	7,911	-0.03%
2018/05/04	8	669.38	7	671.86	674.00	1	7,867	0.01%
2018/05/03	6	652.50	5	649.40	653.00	1	7,785	0.01%
2018/05/02	4	649.25	3	646.00	655.00	1	7,734	0.01%
2018/04/30	1	630.00	3	631.00	627.00	-2	7,707	-0.03%
2018/04/26	5	595.80	6	603.50	593.00	-1	7,738	-0.01%
2018/04/25	12	619.67	10	607.60	584.00	2	7,584	0.03%
2018/04/24	17	658.88	15	653.60	639.00	2	7,374	0.03%
2018/04/23	2	646.50	4	649.00	684.00	-2	7,193	-0.03%
2018/04/20	19	635.11	12.1	639.77	622.00	6.9	7,192	0.10%
2018/04/19	10	672.30	5	671.20	650.00	5	7,135	0.07%
2018/04/18	6	627.67	3	636.00	664.00	3	6,969	0.04%
2018/04/17	13	619.04	12	624.17	604.00	1	6,938	0.01%
2018/04/16	1	616.00	3.1	596.22	616.00	-2.1	6,791	-0.03%
2018/04/13	1.3	563.08	1	564.00	560.00	0.3	6,736	0.00%
2018/04/12	2	543.50	3	551.33	552.00	-1	6,707	-0.01%
2018/04/10	4	540.50	4	543.00	545.00	0	6,796	0.00%
2018/04/09	1	518.00	2	524.00	532.00	-1	6,716	-0.01%
2018/04/03	1	507.00	1	514.00	511.00	0	6,666	0.00%
2018/04/02	4	510.25	2	510.00	503.00	2	6,673	0.03%
2018/03/30	1	520.00	1.6	521.80	522.00	-0.6	6,663	-0.01%
2018/03/29	0	0.00	1	520.00	520.00	-1	6,608	-0.02%
2018/03/28	4	495.63	4	494.75	495.00	0	6,563	0.00%
2018/03/27	2	501.00	9	500.00	503.00	-7	6,542	-0.11%
2018/03/26	6	488.00	2	481.00	475.00	4	6,466	0.06%
2018/03/23	5.1	487.65	4	497.13	484.00	1.1	6,424	0.02%
2018/03/22	5.1	505.97	7	506.86	507.00	-1.9	6,438	-0.03%
2018/03/21	3	482.33	6	476.75	488.00	-3	6,366	-0.05%
2018/03/20	6	459.00	5	456.60	467.00	1	6,256	0.02%
2018/03/19	4	432.75	4.1	433.83	441.00	-0.1	6,150	0.00%
2018/03/16	3	416.33	4	418.63	425.00	-1	6,091	-0.02%
2018/03/15	0	0.00	1	408.00	417.50	-1	6,030	-0.02%
2018/03/14	4	409.38	0	0.00	405.50	4	6,045	0.07%
2018/03/13	2	415.25	2	413.50	419.00	0	6,009	0.00%
2018/03/12	1	410.00	1.6	411.11	410.00	-0.6	5,998	-0.01%
2018/03/09	3	413.00	3	409.50	405.50	0	5,986	0.00%
2018/03/08	1	400.00	2	400.00	400.50	-1	5,903	-0.02%
2018/03/07	1	395.00	5	391.60	393.50	-4	5,856	-0.07%
2018/03/06	1	384.50	0	0.00	383.50	1	5,819	0.02%
2018/03/05	10	373.95	9	376.83	377.00	1	6,084	0.02%
2018/03/02	4	358.13	5	362.90	365.50	-1	6,006	-0.02%
2018/03/01	5	342.30	5	342.10	346.00	0	5,882	0.00%
2018/02/27	3	328.50	3	329.67	330.50	0	5,833	0.00%
2018/02/26	8	325.44	8	324.94	325.00	0	5,824	0.00%
2018/02/23	9	339.72	7	342.00	325.00	2	5,726	0.03%
2018/02/22	3	321.67	3	321.17	327.00	0	5,606	0.00%
2018/02/21	2	322.50	1	323.00	326.00	1	5,491	0.02%
2018/02/12	2	328.50	3	333.50	312.00	-1	5,437	-0.02%
2018/02/09	3	327.00	3	325.50	331.50	0	5,426	0.00%
2018/02/08	1	355.00	0	0.00	348.00	1	5,406	0.02%
2018/02/07	4	364.88	1	373.00	357.50	3	5,364	0.06%
2018/02/05	5	387.00	3	384.83	385.00	2	5,207	0.04%
2018/02/02	4	404.75	4	401.25	400.00	0	5,176	0.00%
2018/02/01	3	385.00	3	385.50	386.00	0	5,070	0.00%
2018/01/31	2	370.25	4	378.50	387.00	-2	5,049	-0.04%
2018/01/30	1	375.50	0	0.00	373.00	1	5,001	0.02%
2018/01/29	1	373.50	2	379.75	382.50	-1	4,960	-0.02%
2018/01/26	1	383.00	0	0.00	373.00	1	4,892	0.02%
2018/01/23	6	419.00	4.1	394.93	395.00	1.9	4,728	0.04%
2018/01/22	4	393.00	8	411.56	415.00	-4	4,613	-0.09%
2018/01/19	3	374.17	4	372.38	389.00	-1	4,490	-0.02%
2018/01/18	2	361.25	2	365.25	362.00	0	4,482	0.00%
2018/01/17	7	352.36	5	352.60	355.00	2	4,397	0.05%
2018/01/16	9	353.22	10	354.80	360.50	-1	4,332	-0.02%
2018/01/15	2	352.75	3	354.17	354.00	-1	4,165	-0.02%
2018/01/12	3	377.33	2.1	384.46	375.00	0.9	4,073	0.02%
2018/01/11	5	392.00	4.1	395.34	386.50	0.9	4,022	0.02%
2018/01/10	2	390.00	2.2	389.92	379.50	-0.2	3,929	0.00%
2018/01/08	3	396.50	2	400.25	400.00	1	3,857	0.03%
2018/01/05	2	395.25	1	394.00	404.00	1	3,856	0.03%
2018/01/04	0	0.00	2	399.25	398.50	-2	3,820	-0.05%
2018/01/03	1	369.50	0.6	389.00	389.00	0.4	3,730	0.01%

董事酬金排行前十大國巨連三年蟬聯冠軍UDN聯合新聞網－2024/04/15

國巨

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

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

...詳全文

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

...詳全文

國巨

券商分點績效/獲利分析

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