國巨 (2327)-富邦-南屯券商分點個股進出

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
625
漲跌
--
漲幅
0.00%
成交量
1,356張
產業
上市電子零組件類股
1872人加入追蹤

立即追蹤
本地時間:14:30

三大法人
融資融券
八大官股
籌碼集中度
籌碼分析
券商分點買賣
券商分點績效
股權分散表

國巨 (2327)籌碼相關－富邦-南屯券商分點個股進出

券商分點績效/獲利分析

透過統計各券商分點在長期買賣某個股的操作績效，來找出真正獲利的贏家所在券商分點，進而追蹤此贏家所操作的股票與軌跡。

股票投資新手教室：一秒知道是否上對大戶列車

富邦-南屯券商分點個股進出
富邦-南屯券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比
2024/05/02	0	0.00	0.1	626.48	625.00	-0.1	2,467	0.00%
2024/04/30	1	634.93	1	637.78	625.00	0	2,463	0.00%
2024/04/29	9	626.89	7.3	630.47	631.00	1.7	2,447	0.07%
2024/04/26	1.1	617.86	1.1	618.00	615.00	0	2,409	0.00%
2024/04/25	2	619.00	2.3	615.00	615.00	-0.3	2,414	-0.01%
2024/04/24	0	621.00	3.2	618.06	624.00	-3.2	2,408	-0.13%
2024/04/23	4	608.50	4	608.00	607.00	0	2,442	0.00%
2024/04/22	4	597.25	5.1	600.01	599.00	-1.1	2,430	-0.05%
2024/04/19	4.2	598.07	2	588.50	588.00	2.2	2,393	0.09%
2024/04/18	1	589.01	0	593.00	593.00	1	2,348	0.04%
2024/04/17	0	0.00	2	591.00	593.00	-2	2,342	-0.09%
2024/04/16	4.1	590.59	1	592.89	585.00	3.1	2,348	0.13%
2024/04/15	1	605.00	0.1	607.00	602.00	0.9	2,322	0.04%
2024/04/12	3.1	621.56	4	618.50	618.00	-1	2,286	-0.04%
2024/04/11	3	614.97	2	609.00	609.00	1	2,256	0.05%
2024/04/10	2	616.03	6	621.66	621.00	-4	2,230	-0.18%
2024/04/09	6.1	620.11	4	615.00	615.00	2.1	2,228	0.09%
2024/04/08	2.1	622.34	2	617.00	617.00	0.1	2,225	0.00%
2024/04/03	1	622.00	1	614.01	614.00	0	2,189	0.00%
2024/04/02	0	615.00	0	0.00	616.00	0	2,171	0.00%
2024/04/01	3.1	611.68	5.2	621.03	622.00	-2.1	2,135	-0.10%
2024/03/29	1.2	598.13	0.9	591.26	591.00	0.3	2,016	0.01%
2024/03/28	1.1	583.38	6.2	590.39	594.00	-5.1	2,012	-0.25%
2024/03/27	1	578.00	2	580.00	581.00	-1	2,001	-0.05%
2024/03/26	6	579.67	3	575.33	577.00	3	2,007	0.15%
2024/03/25	2	590.00	2	582.00	582.00	0	1,987	0.00%
2024/03/22	1	581.00	1	585.00	588.00	0	1,970	0.00%
2024/03/21	2	577.00	2	580.50	585.00	0	1,958	0.00%
2024/03/20	1	578.00	2.3	579.45	579.00	-1.3	1,938	-0.07%
2024/03/19	1.1	576.27	1	581.00	578.00	0.1	2,018	0.01%
2024/03/18	3	587.00	1	586.00	586.00	2	2,040	0.10%
2024/03/15	1	580.00	1.8	580.00	583.00	-0.8	2,079	-0.04%
2024/03/14	1.1	580.45	2.1	585.48	584.00	-1	2,123	-0.05%
2024/03/13	0.2	581.00	1	584.00	583.00	-0.8	2,121	-0.04%
2024/03/12	0.1	578.00	8.2	576.97	578.00	-8.1	2,092	-0.39%
2024/03/11	1	565.00	0	0.00	566.00	1	2,078	0.05%
2024/03/08	1.2	561.58	1.1	562.55	565.00	0.1	2,087	0.01%
2024/03/07	0	0.00	4	557.00	556.00	-4	2,034	-0.20%
2024/03/06	1	551.23	2	555.50	556.00	-1	2,040	-0.05%
2024/03/05	4.2	550.33	0	0.00	549.00	4.2	2,074	0.20%
2024/03/04	0.1	560.64	0	0.00	556.00	0.1	2,094	0.01%
2024/03/01	5.2	571.23	5.6	563.11	563.00	-0.4	2,148	-0.02%
2024/02/29	0	0.00	1.5	555.33	558.00	-1.5	2,085	-0.07%
2024/02/27	2	539.00	0	0.00	539.00	2	2,137	0.09%
2024/02/23	5.1	545.02	0	0.00	541.00	5.1	2,119	0.24%
2024/02/22	1.1	554.18	3.2	553.88	552.00	-2.1	2,101	-0.10%
2024/02/21	1.1	555.09	2	556.50	556.00	-0.9	2,096	-0.04%
2024/02/19	0.2	541.50	2	547.50	551.00	-1.8	2,097	-0.09%
2024/02/16	1.2	542.69	3.2	542.25	543.00	-2	2,094	-0.09%
2024/02/15	5.2	552.92	2	557.50	551.00	3.2	2,067	0.15%
2024/02/05	10.2	549.03	0.8	551.00	550.00	9.4	2,061	0.45%
2024/02/01	10	551.00	0	0.00	552.00	10	2,039	0.49%
2024/01/30	0.1	552.13	0	0.00	550.00	0.1	2,035	0.00%
2024/01/29	0	0.00	0.6	556.00	558.00	-0.6	2,030	-0.03%
2024/01/26	1	556.00	0	556.00	552.00	1	2,033	0.05%
2024/01/25	3	556.33	1	556.00	556.00	2	2,054	0.10%
2024/01/24	1	555.01	1	556.00	553.00	0	2,098	0.00%
2024/01/23	1	558.03	0	0.00	560.00	1	2,114	0.05%
2024/01/22	2	558.01	0.8	558.00	556.00	1.2	2,117	0.06%
2024/01/19	0	555.00	0.1	562.65	564.00	-0.1	2,127	-0.01%
2024/01/18	2	561.00	0	0.00	557.00	2	2,132	0.09%
2024/01/17	7.2	574.63	4	573.50	559.00	3.2	2,125	0.15%
2024/01/16	2	565.00	1	568.00	564.00	1	2,054	0.05%
2024/01/15	0	0.00	1	574.00	576.00	-1	2,039	-0.05%
2024/01/12	1	557.00	0.8	560.00	560.00	0.2	2,035	0.01%
2024/01/11	1	553.00	0.2	555.00	554.00	0.8	2,046	0.04%
2024/01/10	0	559.00	0	0.00	555.00	0	2,064	0.00%
2024/01/09	2	572.97	1	570.00	565.00	1	2,090	0.05%
2024/01/05	1	572.10	0	0.00	572.00	1	2,086	0.05%
2024/01/04	2	576.00	1	590.00	577.00	1	2,125	0.05%
2024/01/03	1.1	575.42	0	578.00	578.00	1.1	2,127	0.05%
2024/01/02	2	588.54	0	0.00	587.00	2	2,110	0.10%
2023/12/29	0	595.00	0	0.00	597.00	0	2,097	0.00%
2023/12/28	0	0.00	0	595.00	597.00	0	2,110	0.00%
2023/12/27	1	602.00	2	603.00	601.00	-1	2,114	-0.05%
2023/12/26	2	600.00	0	0.00	600.00	2	2,124	0.09%
2023/12/25	1	592.99	0	0.00	594.00	1	2,137	0.05%
2023/12/22	4.4	597.58	1.1	596.83	596.00	3.4	2,130	0.16%
2023/12/21	2	607.00	3	610.33	607.00	-1	2,113	-0.05%
2023/12/20	1	616.00	0	0.00	614.00	1	2,114	0.05%
2023/12/19	2	617.00	3	621.61	616.00	-1	2,106	-0.05%
2023/12/18	2	620.96	0	0.00	620.00	2	2,095	0.10%
2023/12/15	1.2	631.83	22	629.59	633.00	-20.8	2,091	-0.99%
2023/12/14	36	631.05	10.4	625.24	634.00	25.6	2,058	1.24%
2023/12/13	4.1	610.63	11	605.64	605.00	-6.9	1,990	-0.35%
2023/12/12	1	619.00	5.1	620.41	619.00	-4.1	1,991	-0.20%
2023/12/11	2	611.99	6	613.33	614.00	-4	1,943	-0.21%
2023/12/08	4	600.50	6	601.00	601.00	-2	1,894	-0.11%
2023/12/07	2	596.50	1	595.00	595.00	1	1,905	0.05%
2023/12/06	0.1	592.00	3.1	596.81	595.00	-3	1,901	-0.16%
2023/12/05	1	598.00	1.1	599.82	600.00	-0.1	1,877	-0.01%
2023/12/04	1	596.00	1.1	600.49	599.00	-0.1	1,861	-0.01%
2023/12/01	2	596.00	2	600.00	597.00	0	1,862	0.00%
2023/11/30	1.1	598.86	0	0.00	601.00	1.1	1,869	0.06%
2023/11/29	2.2	593.95	11.4	597.62	599.00	-9.3	1,847	-0.50%
2023/11/28	4	586.00	4	583.31	594.00	0	1,921	0.00%
2023/11/24	4	570.98	8.4	572.39	575.00	-4.4	1,859	-0.24%
2023/11/23	2	547.00	0.1	546.87	545.00	1.9	1,763	0.11%
2023/11/22	0	0.00	0	549.38	550.00	0	1,777	0.00%
2023/11/21	0	549.00	2	551.50	550.00	-2	1,781	-0.11%
2023/11/20	1	541.00	0	0.00	543.00	1	1,779	0.06%
2023/11/17	0	544.00	0	0.00	547.00	0	1,777	0.00%
2023/11/16	0	0.00	0	542.00	545.00	0	1,780	0.00%
2023/11/15	1	549.00	1	555.00	548.00	0	1,768	0.00%
2023/11/14	2	548.50	0.4	546.75	546.00	1.6	1,764	0.09%
2023/11/13	0	555.00	2	554.00	557.00	-2	1,781	-0.11%
2023/11/10	0	0.00	0	545.00	545.00	0	1,771	0.00%
2023/11/09	1	544.00	1	546.00	545.00	0	1,778	0.00%
2023/11/08	1	550.00	0	551.00	549.00	1	1,796	0.05%
2023/11/07	0	0.00	1.5	553.91	557.00	-1.5	1,799	-0.09%
2023/11/06	1	553.00	2	551.99	551.00	-1	1,789	-0.06%
2023/11/03	0	547.00	1.2	546.03	549.00	-1.2	1,785	-0.07%
2023/11/02	11	543.82	12	548.42	547.00	-1	1,778	-0.06%
2023/11/01	2	541.98	2	547.00	538.00	0	1,760	0.00%
2023/10/30	0	540.00	0	541.00	539.00	0	1,730	0.00%
2023/10/27	2	535.48	4.3	532.59	534.00	-2.2	1,733	-0.13%
2023/10/20	0.2	528.00	0	0.00	530.00	0.2	1,796	0.01%
2023/10/19	1	544.00	1	546.00	549.00	0	1,820	0.00%
2023/10/18	1	544.00	4.6	553.74	550.00	-3.6	1,839	-0.20%
2023/10/17	1	550.00	7.2	554.09	547.00	-6.2	1,808	-0.35%
2023/10/16	21	537.86	20	540.00	536.00	1	1,782	0.06%
2023/10/13	0	0.00	0.1	536.00	542.00	-0.1	1,824	0.00%
2023/10/12	0	0.00	14.8	538.08	543.00	-14.8	1,840	-0.80%
2023/10/11	1	529.00	0	0.00	527.00	1	1,801	0.06%
2023/10/06	1.2	527.66	1	526.00	525.00	0.2	1,822	0.01%
2023/10/05	0	0.00	2.8	529.15	530.00	-2.8	1,819	-0.15%
2023/10/04	0	0.00	0.1	519.00	521.00	-0.1	1,828	0.00%
2023/10/02	0	0.00	1.1	534.82	533.00	-1.1	1,829	-0.06%
2023/09/27	0	517.00	0.2	521.00	523.00	-0.2	1,852	-0.01%
2023/09/26	2	520.00	0	0.00	521.00	2	1,874	0.11%
2023/09/25	0	523.00	1	526.00	521.00	-1	1,881	-0.05%
2023/09/22	0	514.00	0.2	520.00	521.00	-0.1	1,870	-0.01%
2023/09/21	0	514.00	0	0.00	518.00	0	1,882	0.00%
2023/09/20	0	515.50	0	0.00	520.00	0	1,877	0.00%
2023/09/18	1	519.00	4	525.51	525.00	-3	1,903	-0.16%
2023/09/15	0	0.00	1	522.00	522.00	-1	1,898	-0.05%
2023/09/12	0	0.00	1.2	511.89	514.00	-1.2	1,892	-0.07%
2023/09/11	0	0.00	1.1	505.73	500.00	-1.1	1,896	-0.06%
2023/09/08	0	0.00	1	504.00	502.00	-1	1,918	-0.05%
2023/09/07	0	0.00	16	502.00	502.00	-16	1,945	-0.82%
2023/09/06	1	503.00	0	0.00	505.00	1	1,973	0.05%
2023/09/05	0	503.50	3.2	504.75	508.00	-3.2	1,979	-0.16%
2023/09/04	0	497.50	0	0.00	497.50	0	1,991	0.00%
2023/09/01	0	0.00	1.3	505.76	499.50	-1.3	1,977	-0.06%
2023/08/30	0	0.00	2.2	483.42	482.50	-2.2	1,928	-0.11%
2023/08/28	0	0.00	1.1	475.68	478.00	-1.1	2,013	-0.05%
2023/08/22	0	0.00	1	466.00	466.00	-1	2,359	-0.04%
2023/08/18	0	0.00	1	459.50	461.50	-1	2,467	-0.04%
2023/08/17	0	0.00	2	442.00	457.00	-2	2,495	-0.08%
2023/08/16	0.1	450.50	0	0.00	448.50	0.1	2,520	0.00%
2023/08/15	0	0.00	1	460.00	453.00	-1	2,548	-0.04%
2023/08/14	0.1	456.00	2	466.50	457.00	-1.9	2,577	-0.07%
2023/08/10	1	467.50	0	0.00	467.00	1	2,590	0.04%
2023/08/09	0	0.00	1	470.00	465.50	-1	2,594	-0.04%
2023/08/04	0	0.00	1	460.00	464.00	-1	2,621	-0.04%
2023/08/02	0	0.00	0	463.00	463.00	0	2,653	0.00%
2023/08/01	1	461.50	1	461.00	461.50	0	2,637	0.00%
2023/07/31	3.1	463.15	0.8	468.00	459.50	2.3	2,652	0.09%
2023/07/28	1	467.00	2.1	469.19	471.50	-1.1	2,642	-0.04%
2023/07/27	1	456.00	1.7	455.04	456.00	-0.7	2,603	-0.03%
2023/07/26	2	450.78	2	450.00	449.50	0	2,598	0.00%
2023/07/25	0.1	461.50	1	461.00	461.50	-0.9	2,565	-0.04%
2023/07/24	4	460.01	1	462.00	457.50	3	2,572	0.12%
2023/07/21	1	474.50	1	473.00	473.50	0	2,539	0.00%
2023/07/19	17	486.35	0	0.00	486.00	17	2,551	0.67%
2023/07/18	1	492.50	1.1	494.45	489.00	-0.1	2,621	0.00%
2023/07/17	0	0.00	17.7	502.36	503.00	-17.7	2,606	-0.68%
2023/07/14	0	492.50	0.3	494.00	495.50	-0.3	2,601	-0.01%
2023/07/13	0	0.00	0.5	496.87	491.00	-0.5	2,614	-0.02%
2023/07/12	1.2	493.08	0.3	493.50	497.00	0.9	2,614	0.03%
2023/07/10	0.1	486.64	3.1	489.35	485.00	-3	2,705	-0.11%
2023/07/07	0	487.00	0.1	494.75	491.50	0	2,763	0.00%
2023/07/06	0	489.00	0	0.00	489.00	0	2,755	0.00%
2023/07/05	2.2	491.55	0	0.00	487.50	2.2	2,786	0.08%
2023/07/04	0	498.69	2	500.00	497.50	-2	2,763	-0.07%
2023/07/03	0	498.50	5	496.00	499.50	-5	2,747	-0.18%
2023/06/30	0	493.86	0.3	492.50	491.50	-0.3	2,748	-0.01%
2023/06/29	0.2	494.78	1.2	494.83	495.00	-1	2,752	-0.04%
2023/06/28	0	490.29	0	0.00	488.00	0	2,753	0.00%
2023/06/27	1	485.52	0	0.00	487.00	1	2,787	0.04%
2023/06/26	8.2	486.74	1	487.50	486.00	7.2	2,801	0.26%
2023/06/21	18.5	491.02	2	492.00	491.00	16.5	2,822	0.59%
2023/06/20	0	498.50	0	0.00	496.00	0	2,833	0.00%
2023/06/19	1	501.99	1	502.00	498.00	0	2,844	0.00%
2023/06/16	2	507.99	4	506.75	506.00	-2	2,851	-0.07%
2023/06/15	3	504.67	12.9	510.00	510.00	-9.9	2,843	-0.35%
2023/06/14	1.2	500.91	0	0.00	499.50	1.2	2,833	0.04%
2023/06/13	7	493.93	0	495.50	495.00	7	2,851	0.25%
2023/06/12	14.1	490.23	1	489.00	488.00	13.1	2,910	0.45%
2023/06/09	2.2	494.87	1	495.00	492.50	1.2	2,944	0.04%
2023/06/08	3.1	496.71	2	495.00	494.00	1.1	2,967	0.04%
2023/06/07	0	504.50	1	502.00	504.00	-1	3,005	-0.03%
2023/06/06	3	505.34	4.2	512.86	502.00	-1.2	3,017	-0.04%
2023/06/05	0	508.00	15	518.33	519.00	-15	2,987	-0.50%
2023/06/02	1.1	502.60	3.1	506.31	506.00	-1.9	2,963	-0.07%
2023/06/01	1.2	501.99	0	0.00	500.00	1.2	2,944	0.04%
2023/05/31	2	501.00	0	0.00	508.00	2	2,953	0.07%
2023/05/30	2.4	495.41	3	497.50	496.00	-0.6	2,868	-0.02%
2023/05/29	3.1	504.67	1	509.00	508.00	2.1	2,835	0.07%
2023/05/26	1	500.00	0	0.00	502.00	1	2,797	0.04%
2023/05/25	0	492.50	1.1	491.82	507.00	-1.1	2,742	-0.04%
2023/05/24	0.1	490.14	1	487.00	492.50	-0.9	2,711	-0.03%
2023/05/23	0	494.64	1	490.50	493.50	-1	2,689	-0.04%
2023/05/22	3.1	490.48	0	0.00	493.00	3.1	2,684	0.12%
2023/05/19	2.1	500.96	1	505.00	495.50	1.1	2,674	0.04%
2023/05/18	0	493.00	2	496.50	500.00	-2	2,777	-0.07%
2023/05/17	1	492.51	0	0.00	488.50	1	2,793	0.04%
2023/05/16	1	492.01	0	0.00	491.00	1	2,854	0.04%
2023/05/15	1	489.51	1	488.00	488.00	0	2,865	0.00%
2023/05/12	5	492.91	2	495.75	496.00	3	2,884	0.10%
2023/05/11	5	492.91	2	495.75	490.00	3	2,961	0.10%
2023/05/10	3	494.17	0	0.00	494.50	3	2,965	0.10%
2023/05/09	4	495.86	1	498.50	500.00	3	2,957	0.10%
2023/05/08	2.2	511.32	2	505.00	504.00	0.2	2,943	0.01%
2023/05/05	2	496.03	8	505.13	506.00	-6	2,957	-0.20%
2023/05/04	3	492.33	1	492.00	493.50	2	2,967	0.07%
2023/05/03	7	496.79	0	0.00	498.00	7	2,986	0.23%
2023/05/02	2	504.00	3.3	502.00	502.00	-1.3	3,036	-0.04%
2023/04/28	5	498.80	5	498.70	496.00	0	3,122	0.00%
2023/04/27	2	490.00	3	492.33	492.00	-1	3,153	-0.03%
2023/04/26	2	493.00	5	491.50	495.00	-3	3,150	-0.10%
2023/04/25	6	496.09	0	0.00	490.50	6	3,155	0.19%
2023/04/24	0	0.00	1	507.00	507.00	-1	3,135	-0.03%
2023/04/21	21.8	502.87	3.4	504.02	495.50	18.4	3,149	0.58%
2023/04/20	5	525.76	1	523.00	518.00	4	3,144	0.13%
2023/04/19	3	534.67	1.5	540.33	535.00	1.5	3,233	0.05%
2023/04/18	2.8	543.24	2.3	543.04	538.00	0.5	3,290	0.01%
2023/04/17	2.3	543.81	3.1	542.68	542.00	-0.8	3,321	-0.02%
2023/04/14	5	552.20	7.3	554.44	553.00	-2.3	3,301	-0.07%
2023/04/13	3	544.00	3	545.33	542.00	0	3,262	0.00%
2023/04/12	2	542.50	6.8	537.97	542.00	-4.8	3,214	-0.15%
2023/04/10	2	522.00	10.7	529.82	530.00	-8.7	3,136	-0.28%
2023/04/06	0.1	521.00	0	0.00	520.00	0.1	3,098	0.00%
2023/03/31	0	531.00	0.2	530.94	529.00	-0.1	3,095	0.00%
2023/03/30	2	524.00	2	520.00	520.00	0	3,086	0.00%
2023/03/29	1.2	519.91	1	525.94	520.00	0.1	3,103	0.00%
2023/03/28	0	530.00	1	532.00	531.00	-1	3,146	-0.03%
2023/03/27	0	527.00	0.1	525.98	533.00	-0.1	3,138	0.00%
2023/03/24	1	529.00	3.1	526.94	527.00	-2.1	3,153	-0.07%
2023/03/23	4	507.50	4	516.75	517.00	0	3,147	0.00%
2023/03/22	1	507.99	0	0.00	505.00	1	3,139	0.03%
2023/03/21	1	506.00	0	0.00	505.00	1	3,160	0.03%
2023/03/20	5	500.00	0	0.00	500.00	5	3,157	0.16%
2023/03/17	5.3	487.09	1	490.50	496.00	4.3	3,177	0.13%
2023/03/16	0.1	486.63	0	0.00	486.50	0.1	3,182	0.00%
2023/03/15	4.2	500.83	2	498.50	492.00	2.2	3,179	0.07%
2023/03/14	2	507.50	1	508.00	505.00	1	3,132	0.03%
2023/03/13	0	0.00	1	513.00	519.00	-1	3,134	-0.03%
2023/03/10	1.3	525.86	1	533.00	518.00	0.3	3,165	0.01%
2023/03/09	2.4	543.30	1	543.00	541.00	1.4	3,173	0.04%
2023/03/08	3	550.34	1	550.00	550.00	2	3,208	0.06%
2023/03/07	0	0.00	4	558.25	559.00	-4	3,204	-0.13%
2023/03/06	2	543.00	3	555.33	557.00	-1	3,199	-0.03%
2023/03/03	3	545.64	3	545.00	539.00	0	3,168	0.00%
2023/03/02	6	537.33	0	0.00	531.00	6	3,150	0.19%
2023/03/01	1	530.00	0	0.00	538.00	1	3,141	0.03%
2023/02/24	1	538.00	1	541.00	538.00	0	3,104	0.00%
2023/02/23	1	542.00	0	544.00	543.00	1	3,113	0.03%
2023/02/22	4.1	547.70	3	541.33	541.00	1.1	3,120	0.03%
2023/02/21	2.2	563.64	2	559.50	560.00	0.2	3,121	0.01%
2023/02/20	2	567.00	1	561.00	561.00	1	3,188	0.03%
2023/02/17	0	0.00	0	568.00	569.00	0	3,234	0.00%
2023/02/16	7	572.86	12.2	573.25	575.00	-5.2	3,252	-0.16%
2023/02/15	1	538.00	3.1	542.03	545.00	-2.1	3,223	-0.07%
2023/02/14	25	531.00	12.3	535.82	540.00	12.7	3,220	0.39%
2023/02/13	3	510.67	0	0.00	516.00	3	3,261	0.09%
2023/02/10	0	0.00	1	513.00	516.00	-1	3,293	-0.03%
2023/02/09	3.1	509.15	21	510.67	511.00	-17.9	3,308	-0.54%
2023/02/08	2	534.50	4	532.72	531.00	-2	3,286	-0.06%
2023/02/07	2	532.00	1	537.00	529.00	1	3,329	0.03%
2023/02/06	0	0.00	0	532.00	533.00	0	3,371	0.00%
2023/02/03	1	536.00	2	539.94	540.00	-1	3,427	-0.03%
2023/02/02	1	536.00	0	0.00	541.00	1	3,458	0.03%
2023/02/01	3	537.65	2.3	540.15	540.00	0.7	3,470	0.02%
2023/01/31	2	537.50	7	538.43	540.00	-5	3,468	-0.14%
2023/01/30	1	526.00	0.4	527.03	532.00	0.6	3,436	0.02%
2023/01/17	0.1	517.00	0.5	517.71	519.00	-0.3	3,372	-0.01%
2023/01/13	0	0.00	1	514.00	514.00	-1	3,380	-0.03%
2023/01/12	1	523.00	0	523.00	520.00	1	3,399	0.03%
2023/01/11	0	0.00	0.1	524.00	528.00	-0.1	3,430	0.00%
2023/01/10	2	524.02	30.1	527.14	535.00	-28.1	3,429	-0.82%
2023/01/09	23	524.17	4.1	520.10	525.00	18.9	3,404	0.55%
2023/01/06	1	491.50	1.1	494.57	496.00	-0.1	3,316	0.00%
2023/01/05	0	0.00	3	481.16	485.50	-3	3,296	-0.09%
2023/01/04	1	465.50	0	0.00	465.00	1	3,310	0.03%
2023/01/03	0	0.00	2.3	462.26	465.50	-2.3	3,399	-0.07%
2022/12/30	0	456.00	0	0.00	451.00	0	3,420	0.00%
2022/12/28	0.1	458.50	0	0.00	458.00	0.1	3,456	0.00%
2022/12/26	1	462.50	1	464.00	462.50	0	3,473	0.00%
2022/12/21	0	455.38	0	0.00	454.50	0	3,514	0.00%
2022/12/20	2.2	468.34	0	0.00	455.50	2.2	3,547	0.06%
2022/12/19	0	476.00	1	482.50	472.00	-1	3,539	-0.03%
2022/12/16	0.3	481.92	0	0.00	480.50	0.3	3,536	0.01%
2022/12/15	3	490.50	3.1	491.90	495.00	-0.1	3,506	0.00%
2022/12/14	0	0.00	1	480.00	486.00	-1	3,532	-0.03%
2022/12/13	0	478.00	0	475.76	474.00	0	3,606	0.00%
2022/12/12	0	478.00	0	0.00	485.50	0	3,583	0.00%
2022/12/09	1	490.00	6.6	486.95	479.00	-5.6	3,600	-0.16%
2022/12/08	0	480.00	0	0.00	478.50	0	3,599	0.00%
2022/12/07	2.2	479.84	1.1	479.29	484.50	1.2	3,592	0.03%
2022/12/06	3	498.64	1	498.00	491.00	2	3,580	0.06%
2022/12/05	3.4	495.25	3.2	501.45	502.00	0.2	3,582	0.01%
2022/12/02	1.1	490.43	1.7	486.15	489.50	-0.6	3,542	-0.02%
2022/12/01	2	478.25	7	476.70	473.00	-5	3,544	-0.14%
2022/11/30	1	456.00	7	458.35	463.00	-6	3,479	-0.17%
2022/11/29	1	440.00	1.3	439.12	438.00	-0.3	3,419	-0.01%
2022/11/24	1	451.00	2.5	450.00	452.00	-1.5	3,392	-0.04%
2022/11/23	0.1	449.05	1	459.01	449.00	-0.9	3,382	-0.03%
2022/11/21	1	460.50	0	0.00	454.00	1	3,392	0.03%
2022/11/18	1.1	453.92	0	0.00	453.50	1.1	3,373	0.03%
2022/11/17	0	459.50	0	463.00	466.00	0	3,349	0.00%
2022/11/16	2.1	451.00	2.1	455.64	461.00	0	3,355	0.00%
2022/11/15	0	0.00	1.6	454.97	455.00	-1.6	3,294	-0.05%
2022/11/14	2	439.00	2.9	440.49	439.50	-0.9	3,241	-0.03%
2022/11/11	2	447.00	2.6	445.62	445.50	-0.6	3,187	-0.02%
2022/11/10	0	0.00	0.4	420.00	421.50	-0.4	3,081	-0.01%
2022/11/09	2	414.51	6.6	415.51	424.00	-4.5	3,065	-0.15%
2022/11/08	1	392.49	0	392.50	393.50	1	3,012	0.03%
2022/11/07	2.4	386.14	0	0.00	382.00	2.4	2,984	0.08%
2022/11/04	0	0.00	0.3	388.04	389.50	-0.3	2,986	-0.01%
2022/11/03	0.1	380.50	6	390.24	389.50	-5.9	2,937	-0.20%
2022/11/02	0.2	380.12	0.8	379.52	381.50	-0.6	2,891	-0.02%
2022/11/01	4	370.88	24.6	367.57	379.00	-20.6	2,863	-0.72%
2022/10/31	20.4	366.88	4	362.08	367.00	16.4	2,807	0.58%
2022/10/19	2.1	274.14	5	272.30	268.00	-2.9	2,763	-0.10%
2022/10/18	0	0.00	1	278.00	278.50	-1	2,727	-0.04%
2022/10/17	1	278.50	4	272.25	278.50	-3	2,718	-0.11%
2022/10/14	1	274.50	1	279.00	277.50	0	2,742	0.00%
2022/10/13	4	270.38	3	266.17	264.00	1	2,756	0.04%
2022/10/12	1	267.00	0	0.00	270.50	1	2,754	0.04%
2022/10/11	1.1	272.98	0.2	277.50	272.50	0.9	2,742	0.03%
2022/10/07	1	287.99	0	0.00	287.00	1	2,735	0.04%
2022/10/05	1	297.50	3	298.00	297.50	-2	2,752	-0.07%
2022/10/04	1.1	286.95	1	286.00	287.50	0.1	2,772	0.00%
2022/10/03	2	273.00	6.2	278.47	281.00	-4.2	2,786	-0.15%
2022/09/30	4.1	266.89	4	264.25	269.00	0.1	2,830	0.00%
2022/09/29	6.1	282.03	1	271.00	271.00	5.1	2,818	0.18%
2022/09/28	3.1	288.37	1	298.50	285.00	2.1	2,767	0.07%
2022/09/27	0	300.00	1	298.50	300.00	-1	2,795	-0.04%
2022/09/26	4	300.00	1.1	300.66	297.00	2.9	2,853	0.10%
2022/09/23	1	315.15	1.1	315.50	315.50	0	2,928	0.00%
2022/09/21	4	327.62	0.1	327.50	327.50	4	2,977	0.13%
2022/09/20	1	334.00	0	0.00	333.50	1	2,976	0.03%
2022/09/19	2	334.00	4	337.13	335.50	-2	2,983	-0.07%
2022/09/16	1	332.50	1	334.00	332.00	0	2,991	0.00%
2022/09/15	4.1	335.39	8.1	336.06	338.00	-4	2,977	-0.13%
2022/09/14	3	322.34	1	326.00	325.00	2	2,956	0.07%
2022/09/13	0	332.00	0	0.00	333.00	0	2,951	0.00%
2022/09/12	5	334.60	3.2	338.03	333.00	1.8	2,987	0.06%
2022/09/08	4.2	330.48	12.1	330.63	335.00	-7.9	2,968	-0.27%
2022/09/07	0	0.00	2	316.00	316.00	-2	2,901	-0.07%
2022/09/06	2	305.00	6	310.67	316.00	-4	2,909	-0.14%
2022/09/05	2	308.50	0	0.00	308.50	2	2,920	0.07%
2022/09/02	3.2	313.97	0	0.00	312.50	3.2	2,913	0.11%
2022/09/01	2	319.75	0	0.00	317.00	2	2,885	0.07%
2022/08/31	0	0.00	4	322.75	328.50	-4	2,863	-0.14%
2022/08/30	15	317.83	0	0.00	317.50	15	2,851	0.53%
2022/08/29	5.1	313.64	16	313.47	317.50	-10.9	2,832	-0.38%
2022/08/26	1	330.52	6	332.42	332.00	-5	2,781	-0.18%
2022/08/25	0	327.00	0.6	325.50	326.00	-0.6	2,770	-0.02%
2022/08/24	0	0.00	2	325.50	324.00	-2	2,780	-0.07%
2022/08/23	0	324.90	0	0.00	324.00	0	2,838	0.00%
2022/08/22	2	328.00	3	327.67	327.00	-1	2,845	-0.04%
2022/08/19	0.2	331.00	3	331.00	332.00	-2.8	2,847	-0.10%
2022/08/18	4	323.88	0	0.00	327.50	4	2,833	0.14%
2022/08/17	0	328.00	0	0.00	329.00	0	2,822	0.00%
2022/08/16	1	332.00	1	333.97	332.50	0	2,801	0.00%
2022/08/15	0	333.33	2	335.00	334.50	-2	2,800	-0.07%
2022/08/12	5	322.20	6	322.92	330.00	-1	2,799	-0.04%
2022/08/11	0	0.00	2	326.00	326.50	-2	2,769	-0.07%
2022/08/10	2	320.25	0	0.00	319.00	2	2,773	0.07%
2022/08/09	2	322.00	0	0.00	325.00	2	2,791	0.07%
2022/08/08	2	324.25	1	322.50	325.00	1	2,811	0.04%
2022/08/05	0	0.00	2	323.50	323.00	-2	2,818	-0.07%
2022/08/04	2	317.01	0	0.00	317.00	2	2,824	0.07%
2022/08/03	0	0.00	2	324.76	326.50	-2	2,773	-0.07%
2022/08/02	3	329.83	0	0.00	325.50	3	2,804	0.11%
2022/08/01	6	337.26	1	341.46	341.00	5	2,776	0.18%
2022/07/28	1	345.00	1	342.00	340.50	0	2,792	0.00%
2022/07/27	5	335.00	2.1	338.33	342.50	2.9	2,786	0.10%
2022/07/25	3.1	330.19	3	334.50	337.00	0.1	2,806	0.00%
2022/07/22	2	336.00	1	334.00	333.50	1	2,810	0.04%
2022/07/21	7.1	331.06	5	332.40	336.50	2.1	2,826	0.07%
2022/07/20	0	328.50	2	327.50	322.50	-2	2,791	-0.07%
2022/07/19	1	324.00	0	0.00	326.00	1	2,770	0.04%
2022/07/18	2	321.25	1	324.50	326.50	1	2,759	0.04%
2022/07/15	0	0.00	1	320.00	318.50	-1	2,725	-0.04%
2022/07/14	11	320.23	2	319.25	320.00	9	2,711	0.33%
2022/07/13	6	320.33	6	317.33	318.00	0	2,698	0.00%
2022/07/12	10	312.30	3.1	310.18	309.00	6.9	2,648	0.26%
2022/07/11	1	302.50	1	301.00	304.00	0	2,589	0.00%
2022/07/08	1.1	314.26	2	305.00	308.50	-1	2,561	-0.04%
2022/07/07	2	288.75	1	281.50	291.00	1	2,477	0.04%
2022/07/05	12	285.58	11	285.45	284.50	1	2,455	0.04%
2022/07/04	1	281.00	1	283.50	278.00	0	2,403	0.00%
2022/07/01	4.1	288.85	5	284.70	282.00	-0.9	2,373	-0.04%
2022/06/30	2	309.75	4	310.13	308.00	-2	2,292	-0.09%
2022/06/29	1	322.00	1	324.50	325.00	0	2,259	0.00%
2022/06/27	0	337.00	1	341.00	341.50	-1	2,254	-0.04%
2022/06/24	0.1	335.33	0.1	328.00	328.00	0	2,231	0.00%
2022/06/23	11	331.36	3	327.50	331.50	8	2,215	0.36%
2022/06/22	3	339.65	12	338.58	335.50	-9	2,187	-0.41%
2022/06/20	1	342.00	1.1	343.86	342.00	-0.1	2,165	0.00%
2022/06/17	3.1	358.47	3.1	357.99	354.00	0	2,161	0.00%
2022/06/16	1	377.50	2	371.75	368.00	-1	2,151	-0.05%
2022/06/14	6.1	377.20	2	376.25	377.00	4.1	2,317	0.18%
2022/06/13	3	386.50	0	0.00	384.00	3	2,303	0.13%
2022/06/10	2	399.25	0	0.00	400.00	2	2,301	0.09%
2022/06/09	1	401.00	1	405.00	405.00	0	2,318	0.00%
2022/06/08	1	402.50	1	412.00	403.00	0	2,314	0.00%
2022/06/06	1	403.51	1	410.00	410.50	0	2,346	0.00%
2022/06/02	0	0.00	0	407.50	407.00	0	2,374	0.00%
2022/06/01	0	403.71	0	0.00	405.00	0	2,432	0.00%
2022/05/31	0	0.00	1	401.00	405.00	-1	2,444	-0.04%
2022/05/30	0	397.50	0.1	398.00	399.50	-0.1	2,397	0.00%
2022/05/27	0.1	391.50	0	0.00	393.00	0.1	2,401	0.00%
2022/05/26	0.1	390.09	0	0.00	385.50	0.1	2,443	0.00%
2022/05/25	1	382.59	1	388.50	387.50	0	2,482	0.00%
2022/05/24	0	0.00	1	389.00	382.00	-1	2,548	-0.04%
2022/05/23	1	390.99	0.1	395.00	390.00	0.9	2,586	0.04%
2022/05/20	1	397.03	2	409.00	395.00	-1	2,622	-0.04%
2022/05/19	0	392.61	0	393.00	398.00	0	2,634	0.00%
2022/05/18	1	403.00	1	403.50	401.00	0	2,643	0.00%
2022/05/17	2	388.50	2	395.50	397.00	0	2,639	0.00%
2022/05/16	0	0.00	2	384.75	381.50	-2	2,623	-0.08%
2022/05/13	52	383.58	0.2	383.00	383.00	51.8	2,612	1.98%
2022/05/12	0	384.92	50	380.03	378.00	-50	2,629	-1.90%
2022/05/11	0	392.00	0	0.00	392.00	0	2,631	0.00%
2022/05/10	5	390.00	0	0.00	392.50	5	2,684	0.19%
2022/05/09	1	402.49	1	399.00	398.50	0	2,651	0.00%
2022/05/06	1.1	408.05	0	0.00	408.00	1.1	2,664	0.04%
2022/05/05	0	0.00	2	417.49	417.00	-2	2,680	-0.07%
2022/05/04	0.1	406.00	0	406.00	408.50	0.1	2,693	0.00%
2022/05/03	1	403.50	1	410.00	406.50	0	2,731	0.00%
2022/04/29	0	402.50	0	0.00	404.50	0	2,759	0.00%
2022/04/28	0	406.92	0.1	404.03	405.00	0	2,788	0.00%
2022/04/27	0.2	399.96	2	400.00	407.00	-1.8	2,815	-0.06%
2022/04/26	0	0.00	2	401.25	399.00	-2	2,847	-0.07%
2022/04/25	0	394.25	0	395.00	393.50	0	2,931	0.00%
2022/04/22	0	0.00	1	404.00	405.50	-1	2,949	-0.03%
2022/04/21	0	0.00	1	412.00	412.50	-1	3,014	-0.03%
2022/04/20	0.1	412.00	0	0.00	409.50	0.1	3,062	0.00%
2022/04/19	2	412.50	1	413.50	413.00	1	3,081	0.03%
2022/04/15	1	397.50	2	406.00	405.00	-1	3,190	-0.03%
2022/04/14	0.1	404.08	13	402.62	406.00	-12.9	3,274	-0.39%
2022/04/13	1	396.00	1	401.00	401.00	0	3,356	0.00%
2022/04/12	0	393.13	1	393.48	393.00	-1	3,491	-0.03%
2022/04/11	6.2	400.33	0	0.00	398.00	6.2	3,799	0.16%
2022/04/08	0.1	414.00	2	414.50	413.00	-1.9	3,859	-0.05%
2022/04/07	4.1	413.07	10	414.50	409.00	-5.9	3,871	-0.15%
2022/04/06	1	422.50	1.1	420.52	423.50	-0.1	3,865	0.00%
2022/04/01	2	425.50	0	0.00	426.00	2	3,930	0.05%
2022/03/31	0	434.00	0	0.00	434.00	0	3,953	0.00%
2022/03/30	4	437.50	1	442.00	440.00	3	3,984	0.08%
2022/03/29	0	432.00	0	0.00	429.50	0	4,017	0.00%
2022/03/28	0	0.00	1	423.98	431.50	-1	4,080	-0.02%
2022/03/25	0	0.00	1	433.50	430.50	-1	4,082	-0.02%
2022/03/23	1	433.52	5	434.70	433.00	-4	4,085	-0.10%
2022/03/22	5.1	428.02	5	426.50	432.00	0.1	4,078	0.00%
2022/03/21	2	419.00	4.2	418.90	418.50	-2.2	4,040	-0.06%
2022/03/18	9.4	421.79	8	420.31	423.50	1.4	4,022	0.04%
2022/03/17	1	440.50	9	443.50	445.50	-8	3,898	-0.21%
2022/03/16	2	416.81	1	417.50	417.50	1	3,845	0.03%
2022/03/15	0	425.33	0	425.50	420.00	0	3,842	0.00%
2022/03/14	0	432.83	0.1	433.00	436.00	0	3,836	0.00%
2022/03/11	0	433.00	0	0.00	434.00	0	3,873	0.00%
2022/03/09	1.1	424.33	1	423.50	423.50	0.1	3,908	0.00%
2022/03/08	32.2	419.39	3	416.00	414.50	29.2	3,907	0.75%
2022/03/07	3.1	430.20	30	429.67	427.00	-26.9	3,897	-0.69%
2022/03/04	2	453.98	0	0.00	450.50	2	3,893	0.05%
2022/03/01	0	0.00	2	462.50	465.00	-2	3,973	-0.05%
2022/02/25	0.1	448.50	2.1	451.57	451.50	-2.1	3,971	-0.05%
2022/02/24	5.3	451.31	5.1	447.19	448.00	0.2	3,958	0.01%
2022/02/23	3.1	464.62	3	466.33	463.50	0.1	3,927	0.00%
2022/02/22	2.1	467.34	2	469.50	469.50	0.1	3,930	0.00%
2022/02/21	1	476.03	3.3	475.85	479.50	-2.3	3,963	-0.06%
2022/02/18	0	0.00	1	472.00	473.00	-1	4,013	-0.02%
2022/02/17	1	468.00	0	0.00	467.50	1	4,028	0.02%
2022/02/16	2	470.51	1	472.50	472.50	1	4,053	0.03%
2022/02/15	0.1	469.00	0	466.00	464.50	0.1	4,054	0.00%
2022/02/14	3.1	466.18	3	468.17	464.00	0	4,050	0.00%
2022/02/11	2.3	480.23	0	0.00	482.00	2.3	4,043	0.06%
2022/02/10	3.1	479.87	5.2	475.36	489.50	-2.1	4,046	-0.05%
2022/02/09	0.1	462.05	0	0.00	466.00	0.1	4,002	0.00%
2022/02/08	1	457.02	1	456.50	456.50	0	4,004	0.00%
2022/02/07	1	459.00	2	457.75	454.00	-1	4,000	-0.02%
2022/01/26	4	454.38	5	458.20	459.00	-1	4,047	-0.02%
2022/01/25	3	457.83	1.1	451.43	451.00	2	4,146	0.05%
2022/01/24	2	461.50	1	463.00	463.00	1	4,130	0.02%
2022/01/21	9	470.78	3	476.00	469.50	6	4,123	0.15%
2022/01/20	0	485.20	0	0.00	481.50	0	4,162	0.00%
2022/01/19	5.1	490.81	1	492.00	487.50	4.1	4,149	0.10%
2022/01/18	9	509.22	6	502.01	502.00	3	4,118	0.07%
2022/01/17	2.2	491.29	2	494.55	501.00	0.2	4,049	0.00%
2022/01/14	3	485.84	4.2	488.55	492.00	-1.2	4,047	-0.03%
2022/01/13	1.2	500.98	0	0.00	498.00	1.2	4,035	0.03%
2022/01/12	2	507.00	4	508.74	510.00	-2	4,026	-0.05%
2022/01/11	10.5	507.92	3.2	503.49	501.00	7.3	4,009	0.18%
2022/01/10	6.3	518.52	5	518.60	519.00	1.3	3,956	0.03%
2022/01/07	3.4	515.29	3.2	523.59	515.00	0.2	3,941	0.00%
2022/01/06	0	0.00	0.1	523.25	523.00	-0.1	3,850	0.00%
2022/01/05	3	530.33	54.1	534.24	535.00	-51.1	3,789	-1.35%
2022/01/04	57.3	528.30	35.6	523.85	533.00	21.7	3,671	0.59%
2022/01/03	0	480.50	8.3	488.53	491.00	-8.3	3,353	-0.25%
2021/12/30	0	476.50	0	477.50	479.50	0	3,300	0.00%
2021/12/29	1	475.51	1.8	473.52	474.00	-0.7	3,332	-0.02%
2021/12/28	0.1	479.50	4	480.00	478.00	-3.9	3,367	-0.12%
2021/12/27	2.3	481.74	2.3	479.56	481.50	0	3,348	0.00%
2021/12/24	3	475.83	0.1	473.00	473.00	2.9	3,395	0.09%
2021/12/23	2	470.75	3	473.00	476.00	-1	3,393	-0.03%
2021/12/22	0	0.00	5	463.10	469.50	-5	3,393	-0.15%
2021/12/21	2	454.75	2	454.00	455.00	0	3,368	0.00%
2021/12/20	2	448.00	1	450.49	448.00	1	3,366	0.03%
2021/12/17	1.1	447.00	1.4	451.91	447.00	-0.3	3,378	-0.01%
2021/12/14	2	450.00	0	0.00	448.50	2	3,425	0.06%
2021/12/13	0	0.00	0.1	456.50	456.50	-0.1	3,448	0.00%
2021/12/10	1.2	448.66	3.2	449.97	447.50	-2	3,480	-0.06%
2021/12/09	2	454.25	2	451.50	453.50	0	3,497	0.00%
2021/12/08	2	456.75	3	457.52	454.50	-1	3,501	-0.03%
2021/12/07	4.2	457.58	0	0.00	456.00	4.2	3,505	0.12%
2021/12/06	1	469.00	1	472.46	465.00	0	3,491	0.00%
2021/12/03	0.3	470.00	2.2	469.33	472.50	-1.9	3,533	-0.05%
2021/12/02	0	0.00	1	467.00	465.00	-1	3,524	-0.03%
2021/12/01	2.3	464.28	2.3	462.98	465.00	0	3,536	0.00%
2021/11/30	6.2	462.53	3	465.51	456.50	3.1	3,534	0.09%
2021/11/29	2	453.75	4	450.90	459.50	-2	3,527	-0.06%
2021/11/26	4	457.24	4.1	457.74	452.00	-0.1	3,537	0.00%
2021/11/25	1	465.10	0	469.30	465.00	1	3,565	0.03%
2021/11/24	2	464.75	1	468.00	468.00	1	3,593	0.03%
2021/11/23	2	462.52	3	462.67	463.00	-1	3,634	-0.03%
2021/11/22	3	462.99	3.1	461.88	466.00	0	3,701	0.00%
2021/11/19	0.1	456.22	5.1	458.70	463.00	-5	3,720	-0.13%
2021/11/18	5.2	455.77	5	454.90	456.00	0.1	3,746	0.00%
2021/11/17	2.1	440.47	4	444.75	448.00	-1.9	3,775	-0.05%
2021/11/16	2	440.00	1.2	440.20	436.50	0.8	3,871	0.02%
2021/11/15	2.4	439.01	4.2	440.39	442.00	-1.9	4,120	-0.04%
2021/11/12	2.3	431.65	1	430.00	429.50	1.3	4,155	0.03%
2021/11/11	1	430.00	2	428.25	429.50	-1	4,196	-0.02%
2021/11/10	3	430.50	22	430.02	430.00	-19	4,274	-0.44%
2021/11/09	1	423.50	3	428.83	429.00	-2	4,380	-0.05%
2021/11/08	10	418.50	0	0.00	419.00	10	4,358	0.23%
2021/11/05	1	425.00	0	0.00	425.50	1	4,396	0.02%
2021/11/04	6	425.25	6	424.50	423.00	0	4,430	0.00%
2021/11/03	3.1	423.31	5	421.81	422.50	-1.9	4,458	-0.04%
2021/11/02	17.4	415.30	1.2	416.25	410.00	16.3	4,405	0.37%
2021/11/01	2	431.99	2.5	427.81	427.00	-0.5	4,322	-0.01%
2021/10/29	3.2	435.36	1.2	439.33	434.00	2	4,311	0.05%
2021/10/28	13.1	441.48	11	438.86	438.50	2.1	4,310	0.05%
2021/10/27	2.1	427.67	16.2	428.95	430.50	-14.1	4,235	-0.33%
2021/10/26	10	427.55	48	427.85	427.50	-38	4,261	-0.89%
2021/10/25	62.1	424.83	2	425.75	427.00	60.1	4,254	1.41%
2021/10/22	0	419.71	0	0.00	421.50	0	4,333	0.00%
2021/10/21	1.2	422.55	2	423.50	419.50	-0.8	4,442	-0.02%
2021/10/19	1	416.50	2	419.75	419.00	-1	4,510	-0.02%
2021/10/18	1	413.49	1	410.50	410.50	0	4,589	0.00%
2021/10/15	1	411.98	0	0.00	417.00	1	4,678	0.02%
2021/10/14	21	407.26	2	405.50	405.50	19	4,697	0.41%
2021/10/13	1	403.06	23	401.78	402.00	-22	4,753	-0.46%
2021/10/12	1	416.45	0	0.00	414.00	1	4,751	0.02%
2021/10/08	1.2	418.20	0	0.00	410.00	1.2	4,767	0.02%
2021/10/06	5	413.40	3	408.33	403.00	2	4,785	0.04%
2021/10/05	22	403.00	1.1	401.05	417.00	20.9	4,777	0.44%
2021/10/04	27	412.33	1	410.60	409.50	26	4,776	0.54%
2021/10/01	4.2	425.78	29	418.94	418.00	-24.8	4,818	-0.51%
2021/09/30	6	437.59	2	444.25	442.50	4	4,943	0.08%
2021/09/29	2.1	440.50	29	438.62	439.00	-26.9	5,106	-0.53%
2021/09/28	1.1	456.87	1.2	453.67	453.00	-0.1	5,152	0.00%
2021/09/27	1	463.00	2	466.00	466.00	-1	5,162	-0.02%
2021/09/24	1	476.00	0.2	474.00	469.00	0.9	5,315	0.02%
2021/09/23	1	466.51	1	468.99	469.00	0	5,496	0.00%
2021/09/22	2	456.50	0.2	458.00	463.00	1.9	5,528	0.03%
2021/09/17	1	464.00	1	472.00	470.50	0	5,571	0.00%
2021/09/16	3	466.32	4	461.50	461.50	-1	5,573	-0.02%
2021/09/15	4.4	472.28	1	466.00	466.00	3.4	5,586	0.06%
2021/09/14	4	485.38	2	481.25	481.00	2	5,612	0.04%
2021/09/13	1	482.50	5	483.51	484.00	-4	5,671	-0.07%
2021/09/10	3.2	474.47	5	478.70	481.50	-1.8	5,759	-0.03%
2021/09/09	2.1	469.39	4	473.38	475.00	-1.9	5,996	-0.03%
2021/09/08	9.4	467.79	2	460.25	460.50	7.4	6,141	0.12%
2021/09/07	2.1	478.97	3	478.50	477.00	-0.9	6,297	-0.01%
2021/09/06	4.1	479.60	7.3	482.60	480.50	-3.3	6,296	-0.05%
2021/09/03	4.3	483.59	3.1	480.44	480.50	1.2	6,299	0.02%
2021/09/02	8	485.38	4	479.50	479.50	4	6,318	0.06%
2021/09/01	3	482.33	8	486.44	489.00	-5	6,367	-0.08%
2021/08/31	6.1	476.30	3.1	479.50	479.50	3	6,399	0.05%
2021/08/30	3.2	478.46	3	482.67	484.50	0.1	6,386	0.00%
2021/08/27	4	472.88	4.4	476.59	477.00	-0.4	6,368	-0.01%
2021/08/26	11.2	468.34	8.1	464.12	464.50	3.1	6,378	0.05%
2021/08/25	3.1	466.25	6	465.00	472.00	-2.9	6,352	-0.05%
2021/08/24	7.1	459.04	5.2	457.99	455.50	1.9	6,417	0.03%
2021/08/23	6.1	448.46	1	454.00	454.00	5.1	6,446	0.08%
2021/08/20	6.1	448.48	4	444.16	446.00	2.1	6,412	0.03%
2021/08/19	13.5	465.10	13	454.69	450.00	0.5	6,317	0.01%
2021/08/18	4	483.61	3	485.79	498.00	1	6,165	0.02%
2021/08/17	5.1	487.82	1	474.00	474.00	4.1	6,154	0.07%
2021/08/16	2.1	493.91	5.1	491.73	492.00	-3	6,266	-0.05%
2021/08/13	5.7	508.19	4	507.75	500.00	1.7	6,284	0.03%
2021/08/12	6	533.67	3	530.33	529.00	3	6,292	0.05%
2021/08/11	8	533.25	4	535.00	533.00	4	6,487	0.06%
2021/08/10	6.3	536.13	7.1	531.15	531.00	-0.9	6,647	-0.01%
2021/08/09	6	550.02	4.2	546.10	545.00	1.8	6,886	0.03%
2021/08/06	2	557.00	0	0.00	558.00	2	7,108	0.03%
2021/08/05	1	561.00	1.3	556.23	558.00	-0.3	7,424	0.00%
2021/08/04	0	552.15	0.2	554.50	554.00	-0.2	7,646	0.00%
2021/08/03	3	555.67	2.3	552.83	553.00	0.7	7,734	0.01%
2021/08/02	4	555.75	2	557.00	557.00	2	7,840	0.03%
2021/07/30	2	568.99	3.2	563.87	560.00	-1.1	7,891	-0.01%
2021/07/29	1	573.96	2	568.50	571.00	-1	7,918	-0.01%
2021/07/28	4.3	579.61	4	567.00	565.00	0.3	8,050	0.00%
2021/07/27	13	592.46	6	589.00	581.00	7	8,046	0.09%
2021/07/26	6.2	595.61	1.1	599.45	600.00	5.1	7,969	0.06%
2021/07/23	2.1	591.00	3.1	592.39	589.00	-1	7,938	-0.01%
2021/07/22	3	598.00	9.4	596.06	591.00	-6.4	7,932	-0.08%
2021/07/21	7	581.00	12.5	581.77	588.00	-5.5	7,887	-0.07%
2021/07/20	4	569.01	1.1	568.13	568.00	2.9	7,901	0.04%
2021/07/19	2	572.52	5.1	581.11	583.00	-3	7,915	-0.04%
2021/07/16	2	578.50	1	578.00	578.00	1	7,949	0.01%
2021/07/15	1	587.00	2.1	583.10	586.00	-1.1	8,102	-0.01%
2021/07/14	0.1	583.80	0	0.00	583.00	0.1	8,112	0.00%
2021/07/13	3.1	593.48	3.1	584.97	581.00	0	8,160	0.00%
2021/07/12	2.1	592.76	2	588.03	586.00	0.1	8,159	0.00%
2021/07/09	2	583.50	2.3	585.83	584.00	-0.3	8,206	0.00%
2021/07/08	8.8	602.46	7.1	592.94	590.00	1.7	8,194	0.02%
2021/07/07	15.2	604.66	20.3	603.92	603.00	-5.1	8,163	-0.06%
2021/07/06	13.3	587.07	27.4	590.75	597.00	-14.1	8,056	-0.17%
2021/07/05	3.4	569.04	1.1	573.72	571.00	2.3	8,071	0.03%
2021/07/02	1	548.04	4	554.00	556.00	-3	8,041	-0.04%
2021/07/01	7.4	568.05	7.5	563.13	557.00	-0.1	8,044	0.00%
2021/06/29	11	558.91	9.4	558.83	555.00	1.6	7,936	0.02%
2021/06/28	5.1	539.02	2	544.96	545.00	3.1	7,801	0.04%
2021/06/25	3.1	540.30	4	538.25	535.00	-1	7,826	-0.01%
2021/06/23	1	532.94	2	530.50	534.00	-1	7,848	-0.01%
2021/06/22	0	525.00	0	0.00	525.00	0	7,888	0.00%
2021/06/21	0	529.00	2.1	528.29	527.00	-2.1	7,870	-0.03%
2021/06/18	5.2	545.54	3	547.30	540.00	2.2	7,826	0.03%
2021/06/17	7.8	543.08	10.2	546.11	545.00	-2.4	7,778	-0.03%
2021/06/16	5.2	529.36	4.2	530.74	531.00	1	7,623	0.01%
2021/06/15	3	511.70	11.3	519.84	523.00	-8.3	7,543	-0.11%
2021/06/11	3.1	500.27	0	0.00	494.00	3.1	7,392	0.04%
2021/06/10	0.1	499.56	1	499.99	500.00	-0.9	7,461	-0.01%
2021/06/09	0	0.00	2	495.25	496.00	-2	7,502	-0.03%
2021/06/08	3	491.66	4	492.13	497.50	-1	7,606	-0.01%
2021/06/07	1.1	476.04	0	0.00	477.50	1.1	7,769	0.01%
2021/06/04	0	487.50	0	0.00	491.00	0	7,782	0.00%
2021/06/03	1	487.00	8	492.69	494.50	-7	7,907	-0.09%
2021/06/02	4.1	487.01	5	489.90	486.00	-0.9	8,012	-0.01%
2021/06/01	2.1	499.56	2.2	504.55	500.00	-0.1	8,032	0.00%
2021/05/31	8	502.81	12.4	507.30	505.00	-4.4	8,075	-0.05%
2021/05/28	10.1	491.85	13.5	490.58	490.00	-3.5	8,049	-0.04%
2021/05/27	6.3	480.88	4	478.75	478.50	2.3	8,044	0.03%
2021/05/26	4.3	480.15	3.1	481.33	481.00	1.3	8,135	0.02%
2021/05/25	7.1	473.28	11.1	477.63	479.00	-4.1	8,138	-0.05%
2021/05/24	3	457.85	4.1	455.44	463.50	-1.1	8,191	-0.01%
2021/05/21	18	466.44	21.2	467.54	458.50	-3.2	8,350	-0.04%
2021/05/20	9	444.61	6	444.34	443.50	3	8,331	0.04%
2021/05/19	5.1	442.93	6	442.92	442.50	-0.9	8,333	-0.01%
2021/05/18	6.3	435.04	15.2	439.82	449.00	-8.8	8,340	-0.11%
2021/05/17	10.3	418.58	11.1	421.34	415.50	-0.8	8,427	-0.01%
2021/05/14	9.3	441.88	15	442.67	440.00	-5.7	8,287	-0.07%
2021/05/13	15.1	415.46	20	413.48	409.50	-4.9	8,073	-0.06%
2021/05/12	14.5	434.11	9	434.56	423.00	5.5	7,929	0.07%
2021/05/11	15.3	474.15	3.1	479.58	469.00	12.2	7,730	0.16%
2021/05/10	8	520.37	2	518.50	511.00	6	7,695	0.08%
2021/05/07	2.2	531.11	5	526.01	535.00	-2.8	7,753	-0.04%
2021/05/06	27.1	503.30	2	502.00	501.00	25.1	7,796	0.32%
2021/05/05	4.2	496.25	16	491.64	490.50	-11.8	7,881	-0.15%
2021/05/04	7.2	512.45	20	507.59	503.00	-12.8	8,049	-0.16%
2021/05/03	3.2	525.43	1.2	532.17	522.00	2	8,230	0.02%
2021/04/29	6	545.17	0	0.00	543.00	6	8,285	0.07%
2021/04/28	4.2	551.45	1	549.00	547.00	3.2	8,373	0.04%
2021/04/27	4	557.00	4	556.50	555.00	0	8,464	0.00%
2021/04/26	0	555.00	0	0.00	560.00	0	8,557	0.00%
2021/04/23	4	560.75	9	561.22	554.00	-5	8,685	-0.06%
2021/04/22	5	551.60	0	0.00	546.00	5	8,861	0.06%
2021/04/21	7	559.29	0	0.00	557.00	7	9,069	0.08%
2021/04/20	3	568.00	11.4	568.56	571.00	-8.4	9,320	-0.09%
2021/04/19	9.1	555.58	7.2	554.36	553.00	1.9	9,393	0.02%
2021/04/16	4.1	550.44	2	552.00	551.00	2.1	9,653	0.02%
2021/04/15	8.1	550.85	2	548.50	553.00	6.1	10,131	0.06%
2021/04/14	15.5	554.23	10	545.10	546.00	5.5	10,236	0.05%
2021/04/13	6.1	561.59	9.6	562.69	556.00	-3.4	10,413	-0.03%
2021/04/12	7.6	570.04	9.1	570.25	563.00	-1.5	10,560	-0.01%
2021/04/09	2.3	580.93	7.2	579.72	578.00	-4.9	10,571	-0.05%
2021/04/08	10.3	583.27	12.3	582.20	587.00	-2	10,609	-0.02%
2021/04/07	4	569.00	5.1	569.01	570.00	-1.1	10,587	-0.01%
2021/04/06	2	560.00	2.1	561.37	562.00	-0.1	10,645	0.00%
2021/04/01	1.1	548.45	0.1	553.50	553.00	1	10,672	0.01%
2021/03/31	8	555.00	3	557.00	553.00	5	10,747	0.05%
2021/03/30	0	563.95	2.1	563.00	563.00	-2.1	11,057	-0.02%
2021/03/29	4	560.23	0.1	561.00	554.00	3.9	11,140	0.04%
2021/03/26	10.1	555.75	14	554.57	559.00	-3.9	11,223	-0.03%
2021/03/25	7	547.00	6	544.67	542.00	1	11,290	0.01%
2021/03/24	2	549.01	1	555.00	552.00	1	11,327	0.01%
2021/03/23	6.1	561.65	1	565.00	554.00	5.1	11,551	0.04%
2021/03/22	17	555.35	11.1	558.51	563.00	6	11,668	0.05%
2021/03/19	6.3	549.03	5	547.00	552.00	1.3	11,983	0.01%
2021/03/18	12	564.99	6	559.67	559.00	6	12,076	0.05%
2021/03/17	4	572.47	2	570.50	568.00	2	12,371	0.02%
2021/03/16	10	583.69	9	586.34	579.00	1	12,758	0.01%
2021/03/15	3	580.67	10	577.70	580.00	-7	13,158	-0.05%
2021/03/12	8	575.63	7.2	575.09	572.00	0.8	13,230	0.01%
2021/03/11	15	557.21	19.3	559.44	565.00	-4.3	13,241	-0.03%
2021/03/10	10.2	537.94	3	534.00	534.00	7.2	13,112	0.05%
2021/03/09	32.2	542.38	17	542.24	535.00	15.2	13,284	0.11%
2021/03/08	24.1	565.31	21.2	549.15	547.00	2.9	13,266	0.02%
2021/03/05	21.5	564.90	18	564.28	564.00	3.5	13,334	0.03%
2021/03/04	25.1	582.37	26	575.81	575.00	-0.9	13,528	-0.01%
2021/03/03	11.1	579.64	4	589.75	592.00	7.1	13,543	0.05%
2021/03/02	19	596.52	16	586.69	583.00	3	13,585	0.02%
2021/02/26	5.3	596.61	21	593.38	593.00	-15.7	13,877	-0.11%
2021/02/25	6	620.51	5.1	618.04	614.00	0.9	14,159	0.01%
2021/02/24	7.4	623.71	15.2	630.44	612.00	-7.7	14,233	-0.05%
2021/02/23	24	630.25	19.4	630.95	637.00	4.7	14,323	0.03%
2021/02/22	46.3	617.19	49	622.18	620.00	-2.7	14,226	-0.02%
2021/02/19	6	606.16	4	607.50	609.00	2	14,128	0.01%
2021/02/18	8	618.50	17	620.53	612.00	-9	14,133	-0.06%
2021/02/17	34.1	623.14	25.1	622.79	623.00	9	14,120	0.06%
2021/02/05	1	594.93	5	592.60	588.00	-4	13,936	-0.03%
2021/02/04	4.1	586.05	0	0.00	583.00	4.1	13,989	0.03%
2021/02/03	10.1	593.29	5.2	592.96	593.00	4.9	14,107	0.03%
2021/02/02	7	592.84	6.3	592.02	596.00	0.7	14,114	0.00%
2021/02/01	9.1	563.81	10	566.09	573.00	-0.9	14,079	-0.01%
2021/01/29	4.3	581.44	1.5	583.15	574.00	2.8	13,973	0.02%
2021/01/28	10.1	579.24	7.7	580.64	577.00	2.4	13,970	0.02%
2021/01/27	11.2	594.40	9	594.89	597.00	2.2	14,095	0.02%
2021/01/26	10.2	617.46	10.2	611.69	597.00	0	14,352	0.00%
2021/01/25	16.5	629.26	24.2	627.22	626.00	-7.7	14,157	-0.05%
2021/01/22	7	610.00	10.2	611.88	608.00	-3.2	13,907	-0.02%
2021/01/21	6	602.67	3.1	603.74	608.00	2.9	13,821	0.02%
2021/01/20	9.4	598.73	3	603.00	594.00	6.4	13,714	0.05%
2021/01/19	6.4	611.36	8	609.50	608.00	-1.6	13,633	-0.01%
2021/01/18	4.4	596.11	7	598.71	602.00	-2.6	13,587	-0.02%
2021/01/15	12.4	608.26	22.2	610.76	602.00	-9.8	13,422	-0.07%
2021/01/14	19.1	599.99	17.1	600.81	608.00	2	13,162	0.02%
2021/01/13	17.2	603.77	17	597.12	604.00	0.1	12,921	0.00%
2021/01/12	36.3	582.57	30.3	575.50	575.00	6	12,604	0.05%
2021/01/11	16.2	588.60	20.4	586.23	592.00	-4.1	12,407	-0.03%
2021/01/08	40.1	563.08	53.4	560.15	572.00	-13.3	12,221	-0.11%
2021/01/07	3	525.99	13	523.54	529.00	-10	11,699	-0.09%
2021/01/06	12.1	520.69	6	517.50	513.00	6.1	11,576	0.05%
2021/01/05	12.1	532.31	17.2	528.29	528.00	-5.1	11,391	-0.04%
2021/01/04	5.1	519.63	3.1	520.32	520.00	2	11,327	0.02%
2020/12/31	10	518.00	4	517.50	518.00	6	11,391	0.05%
2020/12/30	5.2	516.00	8	515.51	521.00	-2.8	11,285	-0.02%
2020/12/29	2	508.50	8	509.00	506.00	-6	11,147	-0.05%
2020/12/28	8.1	500.32	1	499.04	502.00	7	11,076	0.06%
2020/12/25	35	503.57	34.1	500.52	500.00	0.9	11,117	0.01%
2020/12/24	49.2	506.77	49.5	506.54	504.00	-0.3	11,211	0.00%
2020/12/23	3	484.67	10	490.10	492.00	-7	10,873	-0.06%
2020/12/22	11.1	485.07	12	482.63	477.50	-0.9	10,803	-0.01%
2020/12/21	8	481.38	18	480.03	482.00	-10	10,763	-0.09%
2020/12/18	12.2	488.99	8	489.81	485.50	4.2	10,661	0.04%
2020/12/17	47.4	486.83	44	494.44	495.00	3.4	10,605	0.03%
2020/12/16	8.7	495.71	11	496.68	495.50	-2.3	10,384	-0.02%
2020/12/15	33.4	501.46	28.1	496.45	488.50	5.3	10,241	0.05%
2020/12/14	7.1	517.04	3.1	516.08	520.00	4.1	9,964	0.04%
2020/12/11	25.8	514.97	21.2	514.39	518.00	4.6	9,826	0.05%
2020/12/10	42.1	505.87	45.4	508.11	509.00	-3.3	9,487	-0.03%
2020/12/09	25.2	486.72	61.2	492.73	499.00	-36	9,114	-0.40%
2020/12/08	5.1	463.92	10.2	467.27	466.50	-5.1	8,669	-0.06%
2020/12/07	12.1	465.39	18	459.06	458.50	-6	8,607	-0.07%
2020/12/04	5	460.70	5	459.00	459.00	0	8,562	0.00%
2020/12/03	8.1	459.50	10.2	460.63	460.50	-2	8,610	-0.02%
2020/12/02	10.1	450.35	5.1	450.30	450.00	5	8,368	0.06%
2020/12/01	9	447.72	10	451.98	454.00	-1	8,276	-0.01%
2020/11/30	10	444.10	10.1	445.80	442.00	-0.1	8,157	0.00%
2020/11/27	5	432.90	17.4	433.77	436.00	-12.4	7,936	-0.16%
2020/11/26	12	426.25	9	426.22	428.50	3	7,906	0.04%
2020/11/25	27.1	432.21	25.1	431.00	423.00	2	7,934	0.03%
2020/11/24	33	432.53	54	434.43	437.50	-21	7,624	-0.28%
2020/11/23	5	416.70	16.1	418.17	418.50	-11.1	7,265	-0.15%
2020/11/20	8	412.38	18	412.39	412.00	-10	7,173	-0.14%
2020/11/19	7	402.93	15	404.04	404.00	-8	7,018	-0.11%
2020/11/18	3	401.00	5	399.70	399.50	-2	7,016	-0.03%
2020/11/17	6	401.08	7	400.14	398.50	-1	7,138	-0.01%
2020/11/16	8	398.25	11.4	401.64	396.50	-3.4	7,492	-0.05%
2020/11/13	2	397.03	2	396.53	397.00	0	7,674	0.00%
2020/11/12	4.1	395.99	7.1	396.36	395.50	-3	7,652	-0.04%
2020/11/11	10.4	388.82	21.1	393.24	392.50	-10.7	7,575	-0.14%
2020/11/10	10.2	388.98	5.1	385.98	388.00	5.1	7,471	0.07%
2020/11/09	2	387.75	8.4	387.22	388.00	-6.4	7,478	-0.09%
2020/11/06	10.2	383.77	9	384.06	381.50	1.2	7,575	0.02%
2020/11/05	10	383.70	17.4	384.29	386.50	-7.4	7,539	-0.10%
2020/11/04	12	380.04	14.1	382.28	381.50	-2.1	7,496	-0.03%
2020/11/03	11.1	374.18	32.1	372.20	377.50	-21	7,553	-0.28%
2020/11/02	2	356.50	2	355.00	352.50	0	7,342	0.00%
2020/10/30	2	350.00	8	355.06	355.50	-6	7,515	-0.08%
2020/10/29	4	349.63	4	351.13	351.00	0	7,518	0.00%
2020/10/28	3	358.33	3	359.50	357.00	0	7,623	0.00%
2020/10/27	5.1	356.85	1	359.50	359.00	4.1	7,710	0.05%
2020/10/26	1.1	362.59	17	361.50	363.00	-15.9	7,719	-0.21%
2020/10/23	0	0.00	7	355.36	354.00	-7	7,812	-0.09%
2020/10/22	6	353.83	7	354.36	354.50	-1	8,411	-0.01%
2020/10/21	9	359.67	6	357.58	356.50	3	8,727	0.03%
2020/10/20	3	359.00	1	360.00	360.00	2	8,885	0.02%
2020/10/19	2	362.25	2	361.50	360.00	0	9,021	0.00%
2020/10/16	5	359.50	12.2	359.59	359.50	-7.2	9,188	-0.08%
2020/10/15	0	0.00	1	354.00	354.00	-1	9,252	-0.01%
2020/10/14	12.1	356.45	10	354.25	354.00	2.1	9,294	0.02%
2020/10/13	5	353.20	7	357.29	356.50	-2	9,387	-0.02%
2020/10/12	18	361.25	16	353.91	353.00	2	9,402	0.02%
2020/10/08	10.1	361.90	11	362.50	363.00	-1	9,359	-0.01%
2020/10/07	3	355.50	2	356.00	356.00	1	9,362	0.01%
2020/10/06	8	355.63	7	356.14	355.50	1	9,463	0.01%
2020/10/05	8	350.25	13	354.15	354.50	-5	9,610	-0.05%
2020/09/30	12	349.92	14	351.18	351.50	-2	9,742	-0.02%
2020/09/29	9.3	345.26	11	348.95	348.00	-1.7	9,854	-0.02%
2020/09/28	1	324.00	1	328.50	331.50	0	10,005	0.00%
2020/09/25	3.1	323.69	1	324.00	324.00	2.1	10,214	0.02%
2020/09/24	3	335.33	2	333.00	331.00	1	10,258	0.01%
2020/09/23	1	342.50	6	343.17	341.50	-5	10,305	-0.05%
2020/09/22	0	0.00	5	345.00	344.00	-5	10,435	-0.05%
2020/09/21	6	353.58	0	0.00	348.00	6	10,815	0.06%
2020/09/18	3	357.83	1	358.00	357.00	2	11,006	0.02%
2020/09/17	4	360.63	8.1	359.60	357.50	-4.1	11,223	-0.04%
2020/09/16	3	356.17	7	355.93	353.00	-4	11,480	-0.03%
2020/09/15	2.2	355.30	2	356.74	355.50	0.1	11,677	0.00%
2020/09/14	1	359.00	2	355.75	358.50	-1	11,925	-0.01%
2020/09/11	8	345.69	11	346.18	349.50	-3	12,114	-0.02%
2020/09/10	7.1	351.15	18	351.28	345.00	-10.9	12,332	-0.09%
2020/09/09	10	345.40	6	345.33	350.50	4	12,512	0.03%
2020/09/08	5	347.61	11	347.82	350.00	-6	12,543	-0.05%
2020/09/07	3.2	339.31	1	336.00	335.50	2.2	12,587	0.02%
2020/09/04	4	338.75	9	339.61	340.00	-5	12,801	-0.04%
2020/09/03	8	341.63	14	340.21	344.00	-6	12,939	-0.05%
2020/09/02	10	335.55	1	340.00	335.00	9	13,002	0.07%
2020/09/01	8.1	330.04	11	332.45	337.00	-2.9	13,192	-0.02%
2020/08/31	18	338.25	4	341.25	333.00	14	13,528	0.10%
2020/08/28	2.2	338.45	6	339.42	340.50	-3.8	13,726	-0.03%
2020/08/27	15	335.53	5	335.50	336.50	10	13,928	0.07%
2020/08/26	3.1	334.08	8	334.06	337.00	-5	14,096	-0.04%
2020/08/25	5	333.60	3	334.33	333.00	2	14,292	0.01%
2020/08/24	7.1	336.50	8	336.75	333.50	-1	14,375	-0.01%
2020/08/21	21.2	338.34	16	336.88	344.00	5.2	14,441	0.04%
2020/08/20	21.2	331.55	28	337.13	330.00	-6.9	14,470	-0.05%
2020/08/19	29.1	361.62	36	359.35	354.50	-7	14,228	-0.05%
2020/08/18	3.1	375.00	6	374.17	373.00	-3	14,298	-0.02%
2020/08/17	3	378.17	3	380.33	379.00	0	14,440	0.00%
2020/08/14	10.5	374.88	9	374.61	375.00	1.5	14,667	0.01%
2020/08/13	11.1	378.28	8	377.56	376.50	3.1	15,105	0.02%
2020/08/12	32.1	385.87	11	382.64	380.50	21.1	15,219	0.14%
2020/08/11	10.1	385.96	3	388.50	385.50	7.1	15,357	0.05%
2020/08/10	5.1	385.71	10	385.15	384.50	-5	15,642	-0.03%
2020/08/07	28.3	397.26	22	395.50	390.00	6.3	15,917	0.04%
2020/08/06	13	394.00	23.1	395.32	391.50	-10.1	15,909	-0.06%
2020/08/05	8	396.51	20.1	397.40	397.50	-12	15,991	-0.08%
2020/08/04	10	390.00	4.1	391.89	391.00	6	16,000	0.04%
2020/08/03	14	392.29	24	393.65	390.00	-10	16,227	-0.06%
2020/07/31	7	386.50	6	386.67	389.00	1	16,468	0.01%
2020/07/30	21	383.98	4.5	381.94	381.50	16.5	16,727	0.10%
2020/07/29	11.2	380.94	6	381.42	382.50	5.2	17,464	0.03%
2020/07/28	35.1	400.10	36	397.76	384.00	-1	17,642	-0.01%
2020/07/27	19.1	400.70	37	402.39	406.00	-18	17,457	-0.10%
2020/07/24	11	388.41	17	391.41	389.50	-6	17,439	-0.03%
2020/07/23	9	392.44	9	392.72	389.50	0	17,949	0.00%
2020/07/22	19	394.58	19	395.45	396.00	0	18,359	0.00%
2020/07/21	5	389.90	16	388.72	388.00	-11	18,441	-0.06%
2020/07/20	5	379.80	5.3	381.98	382.00	-0.3	18,646	0.00%
2020/07/17	7	380.79	13	380.15	379.00	-6	18,968	-0.03%
2020/07/16	4.4	378.55	4	379.75	377.00	0.4	19,192	0.00%
2020/07/15	2.2	378.09	4.2	376.00	374.50	-2	19,332	-0.01%
2020/07/14	10	382.70	9	381.33	374.00	1	19,688	0.01%
2020/07/13	4	378.88	5	374.40	380.50	-1	19,916	-0.01%
2020/07/10	10	375.05	3	376.17	370.50	7	20,835	0.03%
2020/07/09	25	384.20	4	382.00	379.50	21	20,941	0.10%
2020/07/08	14.1	389.81	5	390.60	387.00	9.1	21,081	0.04%
2020/07/07	12.1	389.82	35	390.86	392.50	-22.9	21,183	-0.11%
2020/07/06	21	375.24	8	374.69	378.50	13	21,407	0.06%
2020/07/03	10	378.05	8	380.06	377.00	2	21,730	0.01%
2020/07/02	9.2	377.83	2.2	378.14	377.00	7.1	21,947	0.03%
2020/07/01	17.1	383.95	8	382.25	379.50	9.1	22,053	0.04%
2020/06/30	60.1	379.10	33	380.09	381.00	27.1	22,017	0.12%
2020/06/29	40	393.00	6	399.92	391.00	34	21,701	0.16%
2020/06/24	9	409.78	12.2	411.44	407.50	-3.2	21,595	-0.01%
2020/06/23	15.2	406.36	25	404.82	406.00	-9.8	21,573	-0.05%
2020/06/22	9.1	397.28	16	399.44	396.50	-6.9	21,487	-0.03%
2020/06/19	27.1	407.75	42.5	411.09	404.50	-15.4	21,565	-0.07%
2020/06/18	13.1	402.89	30	403.65	405.00	-16.9	21,525	-0.08%
2020/06/17	40	401.15	45.1	399.82	399.00	-5.1	21,523	-0.02%
2020/06/16	19	392.95	36	392.47	396.00	-17	21,656	-0.08%
2020/06/15	22	382.75	8	382.31	382.00	14	21,862	0.06%
2020/06/12	6	371.58	34	371.38	381.00	-28	22,147	-0.13%
2020/06/11	12.1	387.85	17	384.76	383.50	-4.9	22,548	-0.02%
2020/06/10	30.5	397.57	12	396.00	394.50	18.5	22,704	0.08%
2020/06/09	7	392.50	3	394.17	392.50	4	22,883	0.02%
2020/06/08	28	393.05	29	393.72	393.00	-1	23,169	0.00%
2020/06/05	43.2	394.71	34	395.22	387.50	9.2	23,158	0.04%
2020/06/04	36.3	401.00	21	400.57	400.50	15.3	23,039	0.07%
2020/06/03	20	390.93	24	391.04	392.00	-4	22,971	-0.02%
2020/06/02	37.1	386.92	22	384.16	383.00	15.1	22,862	0.07%
2020/06/01	14	379.61	20	383.13	385.50	-6	22,847	-0.03%
2020/05/29	16	367.53	10	368.90	370.50	6	22,950	0.03%
2020/05/28	10.3	375.82	14	375.43	370.00	-3.7	23,024	-0.02%
2020/05/27	21	374.93	12	373.88	376.00	9	23,258	0.04%
2020/05/26	32.2	376.72	20	374.65	371.00	12.2	23,586	0.05%
2020/05/25	31.2	365.29	24.5	367.51	376.00	6.7	23,905	0.03%
2020/05/22	10	373.15	17	373.00	371.50	-7	23,914	-0.03%
2020/05/21	31.6	386.12	13	384.23	382.00	18.6	23,916	0.08%
2020/05/20	41	385.50	38	387.33	384.50	3	23,896	0.01%
2020/05/19	16	374.88	14	374.36	373.00	2	23,524	0.01%
2020/05/18	29.2	379.23	25	377.40	369.00	4.2	23,519	0.02%
2020/05/15	39.4	389.75	40.5	388.57	386.00	-1.1	23,501	0.00%
2020/05/14	24.4	390.85	17	388.88	385.50	7.4	23,283	0.03%
2020/05/13	25.2	402.48	5	402.10	402.50	20.2	23,119	0.09%
2020/05/12	29	408.90	17	408.35	406.00	12	22,927	0.05%
2020/05/11	10.1	412.16	16	411.94	413.50	-5.9	22,828	-0.03%
2020/05/08	16	404.84	10	408.19	403.50	6	22,859	0.03%
2020/05/07	28.4	416.70	22	412.91	410.00	6.4	22,707	0.03%
2020/05/06	17	415.71	16	414.66	416.00	1	22,443	0.00%
2020/05/05	50	414.45	62	414.83	407.00	-12	22,198	-0.05%
2020/05/04	22	382.07	22.2	384.43	391.50	-0.2	21,593	0.00%
2020/04/30	23.3	389.68	17	389.71	391.00	6.3	21,506	0.03%
2020/04/29	18.1	385.34	8	382.13	380.00	10.1	21,313	0.05%
2020/04/28	39	388.45	42.6	387.29	383.50	-3.6	21,175	-0.02%
2020/04/27	22.1	368.73	27	368.57	379.50	-4.9	20,727	-0.02%
2020/04/24	34	343.12	29	345.12	345.00	5	20,206	0.02%
2020/04/23	18	348.14	29	345.93	344.00	-11	19,998	-0.06%
2020/04/22	23	334.37	25	332.24	344.00	-2	19,743	-0.01%
2020/04/21	32.8	335.79	38	328.74	326.00	-5.2	19,557	-0.03%
2020/04/20	20.5	341.63	17	342.26	343.00	3.5	19,488	0.02%
2020/04/17	39.4	344.41	30	341.87	339.50	9.4	19,382	0.05%
2020/04/16	30	339.33	26.1	341.14	341.50	3.9	19,076	0.02%
2020/04/15	61	344.65	67	348.52	343.50	-6	18,908	-0.03%
2020/04/14	20	339.00	15	338.07	338.00	5	18,422	0.03%
2020/04/13	26	335.33	14	333.39	332.50	12	18,450	0.07%
2020/04/10	11	341.55	14	340.07	343.00	-3	18,307	-0.02%
2020/04/09	58	340.39	44	338.86	335.00	14	18,420	0.08%
2020/04/08	26	316.00	49	316.38	329.00	-23	17,944	-0.13%
2020/04/07	17	298.12	19	296.92	299.50	-2	17,628	-0.01%
2020/04/06	12	283.75	14	284.64	288.00	-2	17,532	-0.01%
2020/04/01	8	274.62	9	273.44	272.50	-1	17,404	-0.01%
2020/03/31	15	279.10	14	276.54	274.50	1	17,453	0.01%
2020/03/30	6	272.92	5.1	273.42	278.00	0.9	17,502	0.01%
2020/03/27	14	297.36	24	291.40	280.50	-10	17,595	-0.06%
2020/03/26	21	287.86	17	288.15	291.50	4	17,504	0.02%
2020/03/25	50	290.06	11	289.91	292.00	39	17,609	0.22%
2020/03/24	19	269.95	24	272.08	274.00	-5	17,409	-0.03%
2020/03/23	27	247.98	27	245.61	252.00	0	17,266	0.00%
2020/03/20	27	246.83	26	248.75	252.00	1	17,066	0.01%
2020/03/19	45	239.13	43	244.28	229.50	2	16,768	0.01%
2020/03/18	26	265.68	26	266.85	254.50	0	16,462	0.00%
2020/03/17	42	277.79	64	276.85	265.00	-22	16,208	-0.14%
2020/03/16	49	316.54	44	303.18	290.50	5	15,777	0.03%
2020/03/13	26	316.83	14	315.64	320.00	12	15,477	0.08%
2020/03/12	32.2	358.45	34	354.41	345.50	-1.8	15,311	-0.01%
2020/03/11	27	391.76	24	388.46	383.50	3	14,998	0.02%
2020/03/10	24	382.19	36	384.06	394.50	-12	14,881	-0.08%
2020/03/09	23	393.30	18	390.69	386.00	5	14,982	0.03%
2020/03/06	18	406.08	13	405.88	406.50	5	15,083	0.03%
2020/03/05	15	405.30	14	406.25	410.50	1	15,072	0.01%
2020/03/04	53	404.15	48	407.98	400.50	5	14,924	0.03%
2020/03/03	36	430.35	27	421.81	417.00	9	14,662	0.06%
2020/03/02	30	411.98	28	414.45	418.50	2	14,572	0.01%
2020/02/27	41	425.50	22	423.32	410.00	19	14,332	0.13%
2020/02/26	50.1	465.09	36.1	443.52	441.00	14	13,904	0.10%
2020/02/25	35	488.44	34	485.60	485.00	1	13,410	0.01%
2020/02/24	20	468.53	16	476.78	484.50	4	13,110	0.03%
2020/02/21	26.1	466.41	48	468.45	472.00	-22	12,946	-0.17%
2020/02/20	17.1	461.84	14	462.71	457.50	3.1	12,798	0.02%
2020/02/19	29	450.12	34	450.97	460.00	-5	12,707	-0.04%
2020/02/18	31	462.97	25	461.34	450.00	6	12,599	0.05%
2020/02/17	35	452.61	18.1	454.50	453.00	16.9	12,764	0.13%
2020/02/14	18	447.11	29	450.47	457.00	-11	12,670	-0.09%
2020/02/13	18	447.11	18.2	444.21	439.00	-0.2	12,738	0.00%
2020/02/12	6	446.17	11	444.95	448.00	-5	12,673	-0.04%
2020/02/11	23.1	433.84	30.1	437.98	437.00	-7	12,601	-0.06%
2020/02/10	26	417.27	24	416.96	418.50	2	12,441	0.02%
2020/02/07	9	418.33	9	416.89	416.50	0	12,358	0.00%
2020/02/06	7	421.07	6	418.25	417.00	1	12,329	0.01%
2020/02/05	16	419.50	11	419.95	413.00	5	12,417	0.04%
2020/02/04	17	412.41	23	414.30	418.50	-6	12,328	-0.05%
2020/02/03	28	381.66	30	377.32	392.00	-2	12,189	-0.02%
2020/01/31	26	384.96	21	382.52	386.50	5	12,084	0.04%
2020/01/30	19	380.97	22.1	380.09	374.00	-3.1	11,931	-0.03%
2020/01/20	1.1	414.73	0	417.00	415.50	1.1	11,795	0.01%
2020/01/17	10	421.10	5	416.40	413.00	5	11,912	0.04%
2020/01/16	7	420.14	8	420.31	417.00	-1	11,948	-0.01%
2020/01/15	23	421.28	25	416.96	413.00	-2	11,920	-0.02%
2020/01/14	35	411.19	32	408.64	419.00	3	11,961	0.03%
2020/01/13	7	390.29	9	389.11	390.00	-2	11,852	-0.02%
2020/01/10	13	397.73	11.3	393.38	392.50	1.7	11,859	0.01%
2020/01/09	14	396.57	15	395.43	392.00	-1	11,944	-0.01%
2020/01/08	24.2	389.60	33.3	392.98	387.00	-9.1	11,937	-0.08%
2020/01/07	38.1	419.70	3	414.50	414.00	35	11,645	0.30%
2020/01/06	9	463.11	16.2	465.92	460.00	-7.2	11,658	-0.06%
2020/01/03	36.5	461.05	36	462.68	468.00	0.5	11,967	0.00%
2020/01/02	11	437.86	11.2	439.22	436.00	-0.2	11,787	0.00%
2019/12/31	12.3	437.25	16	435.50	437.00	-3.7	11,843	-0.03%
2019/12/30	30.3	427.35	34.3	428.65	436.00	-4	11,735	-0.03%
2019/12/27	7.1	410.59	8.1	407.03	411.00	-0.9	11,692	-0.01%
2019/12/26	13	406.35	10	407.95	402.00	3	12,023	0.02%
2019/12/25	7.2	401.64	9.1	402.40	403.50	-1.8	12,124	-0.02%
2019/12/24	34.1	392.18	18	392.78	395.00	16.1	12,256	0.13%
2019/12/23	3	384.67	1	386.00	383.00	2	12,052	0.02%
2019/12/20	40.1	395.92	37.3	393.91	389.50	2.8	11,942	0.02%
2019/12/19	4	382.88	5	381.60	383.00	-1	11,581	-0.01%
2019/12/18	8	377.19	22	379.95	376.50	-14	11,516	-0.12%
2019/12/17	4	379.13	3	378.83	377.00	1	11,409	0.01%
2019/12/16	8	378.00	12	379.00	379.00	-4	11,374	-0.04%
2019/12/13	16	382.88	13	381.42	376.50	3	11,419	0.03%
2019/12/12	20	379.18	18	378.97	381.50	2	11,277	0.02%
2019/12/11	14.1	376.66	26	375.50	378.50	-11.9	11,125	-0.11%
2019/12/10	18	369.25	12	369.83	368.00	6	10,969	0.05%
2019/12/09	4	376.38	10	375.55	372.50	-6	10,944	-0.05%
2019/12/06	12	366.29	13	367.19	369.00	-1	10,805	-0.01%
2019/12/05	15.1	363.20	10	364.75	362.00	5.1	10,769	0.05%
2019/12/04	28	367.64	32	364.38	361.00	-4	10,820	-0.04%
2019/12/03	24	348.90	34	353.68	363.00	-10	10,523	-0.10%
2019/12/02	8	334.13	3	333.68	338.00	5	10,264	0.05%
2019/11/29	11	332.55	11	330.32	330.00	0	10,445	0.00%
2019/11/28	16	336.88	17	336.24	335.00	-1	10,723	-0.01%
2019/11/27	10	333.55	9.1	333.76	336.50	0.9	10,677	0.01%
2019/11/26	2	329.50	3	331.00	326.50	-1	10,604	-0.01%
2019/11/25	0	0.00	1	321.00	322.50	-1	10,538	-0.01%
2019/11/22	2	317.00	9	317.33	317.00	-7	10,642	-0.07%
2019/11/21	5	317.20	15	313.53	318.50	-10	10,783	-0.09%
2019/11/20	0	0.00	1.3	321.38	320.00	-1.3	10,782	-0.01%
2019/11/19	5	322.60	7	322.79	323.50	-2	10,827	-0.02%
2019/11/18	3	318.67	2	318.25	317.50	1	10,776	0.01%
2019/11/15	3	323.33	6	325.25	321.00	-3	10,764	-0.03%
2019/11/14	21.1	327.68	27	328.24	326.50	-5.9	10,669	-0.06%
2019/11/11	32	288.70	49	289.24	282.50	-17	10,261	-0.17%
2019/11/08	11	308.05	17	308.53	307.00	-6	10,018	-0.06%
2019/11/07	9.1	306.66	3	306.50	306.00	6.1	10,047	0.06%
2019/11/06	10	311.45	4	310.38	307.00	6	9,990	0.06%
2019/11/05	2	313.00	2	313.00	312.00	0	9,972	0.00%
2019/11/04	11	314.18	14	314.61	312.50	-3	9,989	-0.03%
2019/11/01	9	313.50	19	308.77	316.00	-10	10,092	-0.10%
2019/10/31	18	317.53	22	318.27	314.00	-4	9,931	-0.04%
2019/10/30	15	320.80	9	320.67	320.50	6	9,866	0.06%
2019/10/29	9	318.11	9	320.17	318.00	0	9,798	0.00%
2019/10/28	11	317.00	11	317.64	316.50	0	9,828	0.00%
2019/10/25	20	316.50	21	318.45	316.00	-1	9,810	-0.01%
2019/10/24	18	318.14	12	318.25	317.00	6	9,735	0.06%
2019/10/23	25	310.38	28	312.14	312.50	-3	9,601	-0.03%
2019/10/22	17	312.47	7	315.71	311.50	10	9,502	0.11%
2019/10/21	33	317.94	32	318.80	313.50	1	9,444	0.01%
2019/10/18	33	312.79	27	311.70	312.50	6	9,240	0.06%
2019/10/17	6	307.67	10	303.05	310.50	-4	9,121	-0.04%
2019/10/16	26	305.25	41	301.06	302.00	-15	9,068	-0.17%
2019/10/15	37.1	309.82	27.2	310.45	306.00	9.9	8,890	0.11%
2019/10/14	20.1	314.43	34.1	312.03	314.50	-14	8,738	-0.16%
2019/10/09	28.2	300.89	24	298.75	301.50	4.2	8,561	0.05%
2019/10/08	63	285.48	60	285.29	298.50	3	8,237	0.04%
2019/10/07	12	273.08	15	272.13	276.00	-3	7,784	-0.04%
2019/10/04	15	265.63	18	261.67	261.00	-3	7,557	-0.04%
2019/10/03	8.2	265.99	5	266.40	265.50	3.2	7,488	0.04%
2019/10/02	14	266.46	11	267.50	269.00	3	7,398	0.04%
2019/10/01	15.4	257.58	35	263.30	268.00	-19.6	7,267	-0.27%
2019/09/27	11	246.09	15	244.23	246.50	-4	6,985	-0.06%
2019/09/26	5	239.00	5	237.60	238.50	0	6,770	0.00%
2019/09/25	1	229.50	1	228.50	229.50	0	6,527	0.00%
2019/09/24	5	233.20	3	231.50	231.50	2	6,602	0.03%
2019/09/23	0	0.00	2.2	232.80	233.00	-2.2	6,636	-0.03%
2019/09/20	1	233.50	2	234.75	233.50	-1	6,677	-0.01%
2019/09/19	2	233.75	0	0.00	232.00	2	6,633	0.03%
2019/09/18	2	234.75	5	233.60	232.50	-3	6,690	-0.04%
2019/09/17	12	237.88	6	235.50	233.50	6	6,698	0.09%
2019/09/16	1	231.00	2	229.00	231.50	-1	6,647	-0.02%
2019/09/12	6	233.17	7	231.29	231.00	-1	6,833	-0.01%
2019/09/11	2	230.00	1	230.00	230.00	1	6,911	0.01%
2019/09/10	3	231.50	7	230.86	228.50	-4	6,957	-0.06%
2019/09/09	7.2	233.49	9	234.44	233.00	-1.9	7,005	-0.03%
2019/09/06	2	240.00	2.1	238.95	237.00	-0.1	6,985	0.00%
2019/09/05	12	238.79	10	239.20	238.00	2	6,921	0.03%
2019/09/04	7.7	235.00	4	236.13	234.50	3.7	6,792	0.06%
2019/09/03	5	235.10	8	235.63	235.50	-3	6,765	-0.04%
2019/09/02	15	235.43	23	234.35	236.00	-8	6,703	-0.12%
2019/08/30	36	218.31	46	222.59	227.00	-10	6,498	-0.15%
2019/08/29	5	205.10	6	205.17	206.50	-1	6,338	-0.02%
2019/08/28	14	205.43	6	205.00	204.50	8	6,369	0.13%
2019/08/27	14	208.79	3	205.33	203.00	11	6,348	0.17%
2019/08/26	25	211.14	15	211.47	209.00	10	6,334	0.16%
2019/08/23	6	258.00	7	257.86	258.00	-1	6,231	-0.02%
2019/08/22	14	256.57	9	255.61	253.00	5	6,180	0.08%
2019/08/21	4	260.62	0	0.00	257.50	4	6,140	0.07%
2019/08/20	10	266.75	5	266.50	265.50	5	6,076	0.08%
2019/08/19	6	265.08	5	264.90	264.50	1	6,067	0.02%
2019/08/16	2	264.00	18	264.17	263.50	-16	6,169	-0.26%
2019/08/15	14	263.71	2	264.50	264.50	12	6,197	0.19%
2019/08/14	8	270.06	15	271.30	268.50	-7	6,242	-0.11%
2019/08/13	7	265.93	4	265.75	266.50	3	6,223	0.05%
2019/08/12	3	264.17	10	265.40	268.50	-7	6,311	-0.11%
2019/08/08	11	256.00	2	255.75	257.00	9	6,341	0.14%
2019/08/07	5	253.30	6	259.00	250.50	-1	6,380	-0.02%
2019/08/06	5	255.50	2	256.75	258.50	3	6,530	0.05%
2019/08/05	8	262.50	11	263.27	260.00	-3	6,653	-0.05%
2019/08/02	7	259.00	1	261.50	257.50	6	6,659	0.09%
2019/08/01	5	266.70	6	266.92	266.00	-1	6,678	-0.01%
2019/07/31	4	262.75	3	263.00	266.00	1	6,735	0.01%
2019/07/30	12	263.04	8	263.94	264.50	4	6,751	0.06%
2019/07/29	3	258.17	5	258.00	258.50	-2	6,693	-0.03%
2019/07/26	4	257.88	2	259.50	259.50	2	6,791	0.03%
2019/07/25	2	255.75	2	256.50	258.00	0	6,811	0.00%
2019/07/24	5	257.30	6	257.58	255.50	-1	6,857	-0.01%
2019/07/23	1	255.50	0	0.00	255.00	1	7,072	0.01%
2019/07/22	7	253.71	2	252.75	253.00	5	7,114	0.07%
2019/07/19	7	258.86	2	260.00	257.50	5	7,278	0.07%
2019/07/18	6	259.50	3	266.00	259.00	3	7,308	0.04%
2019/07/17	4	267.25	9	267.78	267.00	-5	7,339	-0.07%
2019/07/16	2	271.00	6	270.58	269.50	-4	7,398	-0.05%
2019/07/15	9	267.28	23	266.50	267.50	-14	7,462	-0.19%
2019/07/12	2	271.50	9	273.33	273.50	-7	7,635	-0.09%
2019/07/11	2	272.50	5	271.90	271.50	-3	7,939	-0.04%
2019/07/10	2	266.25	8	267.13	269.00	-6	7,981	-0.08%
2019/07/09	27	266.89	14.4	266.09	264.00	12.6	7,998	0.16%
2019/07/08	5	276.00	0	0.00	275.00	5	7,963	0.06%
2019/07/05	3	279.00	5	277.90	278.00	-2	8,066	-0.02%
2019/07/04	2	279.25	9	278.17	277.00	-7	8,069	-0.09%
2019/07/03	4	271.38	3	273.00	270.00	1	8,107	0.01%
2019/07/02	4	273.12	4	272.25	271.50	0	8,194	0.00%
2019/07/01	18	271.17	17	272.24	272.50	1	8,287	0.01%
2019/06/28	6	265.08	1	263.50	264.00	5	8,235	0.06%
2019/06/27	2	269.00	1	269.00	267.50	1	8,232	0.01%
2019/06/26	1	265.00	1	265.50	266.00	0	8,216	0.00%
2019/06/25	8	266.25	3	264.00	263.50	5	8,208	0.06%
2019/06/24	2	269.01	0	271.00	271.00	2	8,203	0.02%
2019/06/21	9	269.72	4	266.25	267.50	5	8,223	0.06%
2019/06/20	18	271.36	24	272.54	270.00	-6	8,264	-0.07%
2019/06/19	6	262.58	4.1	263.76	264.00	1.9	8,166	0.02%
2019/06/18	6	258.25	6	257.42	258.00	0	8,118	0.00%
2019/06/17	6	255.42	9	258.11	261.00	-3	8,121	-0.04%
2019/06/14	1	248.50	3	250.17	251.00	-2	8,100	-0.02%
2019/06/13	4	247.13	8	246.88	247.00	-4	8,139	-0.05%
2019/06/12	6	248.83	5	248.70	249.00	1	8,412	0.01%
2019/06/11	5	249.30	19	250.74	251.50	-14	8,450	-0.17%
2019/06/10	6	249.42	8	250.25	251.00	-2	8,413	-0.02%
2019/06/06	28	248.66	15	249.03	245.00	13	8,470	0.15%
2019/06/05	26	260.62	30	262.17	256.00	-4	8,406	-0.05%
2019/06/04	8	264.88	9	264.06	263.50	-1	8,298	-0.01%
2019/06/03	2	260.50	7	262.29	262.00	-5	8,309	-0.06%
2019/05/31	12	257.21	8	256.56	261.00	4	8,295	0.05%
2019/05/30	6	254.17	4	255.50	251.00	2	8,268	0.02%
2019/05/29	12	251.25	16	250.25	255.00	-4	8,300	-0.05%
2019/05/28	2	246.00	4	245.75	245.50	-2	8,516	-0.02%
2019/05/27	3	245.33	2	245.25	245.00	1	8,683	0.01%
2019/05/24	5	245.90	3	243.00	242.00	2	8,740	0.02%
2019/05/23	20.1	244.85	42	244.85	244.50	-21.9	8,862	-0.25%
2019/05/22	11	256.05	8	258.00	253.50	3	8,826	0.03%
2019/05/21	11	252.95	9.4	255.49	258.00	1.6	8,950	0.02%
2019/05/20	12	253.46	10	250.90	251.50	2	8,962	0.02%
2019/05/17	13	249.69	12	251.83	249.50	1	9,055	0.01%
2019/05/16	25	250.50	10	252.70	249.00	15	9,151	0.16%
2019/05/15	12	260.42	10	261.65	259.00	2	9,247	0.02%
2019/05/14	30.3	256.01	34	255.84	258.00	-3.7	9,619	-0.04%
2019/05/13	29	272.98	24	263.94	259.50	5	9,767	0.05%
2019/05/10	3.1	282.97	12	281.46	280.50	-8.9	9,627	-0.09%
2019/05/09	1	291.50	1	287.50	286.00	0	9,500	0.00%
2019/05/08	6	290.00	9	289.39	294.50	-3	9,514	-0.03%
2019/05/07	1	298.00	4	295.50	293.00	-3	9,594	-0.03%
2019/05/06	16	292.53	1	293.00	293.50	15	9,807	0.15%
2019/05/03	15	298.57	10	299.45	300.00	5	9,747	0.05%
2019/05/02	9	301.11	7	303.43	303.50	2	9,674	0.02%
2019/04/30	11	302.41	6	303.75	304.50	5	9,690	0.05%
2019/04/29	16	303.88	5	301.30	300.50	11	9,725	0.11%
2019/04/26	22	318.82	21	315.71	319.00	1	9,583	0.01%
2019/04/25	27	313.44	23	310.33	321.50	4	9,624	0.04%
2019/04/24	7	321.21	2	319.50	319.50	5	9,552	0.05%
2019/04/23	9	325.28	3	321.83	321.50	6	9,640	0.06%
2019/04/22	13	331.27	6	328.00	327.50	7	9,626	0.07%
2019/04/19	13	331.69	7	333.07	333.50	6	9,748	0.06%
2019/04/18	38	342.57	29	338.43	331.00	9	9,862	0.09%
2019/04/17	8	338.81	8	342.56	345.00	0	9,990	0.00%
2019/04/16	8	333.00	12	333.25	332.50	-4	9,759	-0.04%
2019/04/15	6	328.50	29	329.40	330.50	-23	9,814	-0.23%
2019/04/12	19	328.68	16	326.16	326.00	3	10,131	0.03%
2019/04/11	28	333.70	28	330.98	329.00	0	10,283	0.00%
2019/04/10	27	328.56	29.2	328.24	329.00	-2.2	10,265	-0.02%
2019/04/09	7	329.86	3	329.83	330.00	4	10,321	0.04%
2019/04/08	26	334.23	21	328.33	324.50	5	10,433	0.05%
2019/04/03	2	326.50	1	332.00	330.00	1	10,555	0.01%
2019/04/02	10	322.05	4	320.00	320.00	6	10,591	0.06%
2019/04/01	7	325.00	19	322.29	321.00	-12	10,685	-0.11%
2019/03/29	3	324.67	1	323.00	323.00	2	10,728	0.02%
2019/03/28	4	323.50	6	323.00	322.00	-2	10,981	-0.02%
2019/03/27	2	323.00	2	324.00	324.00	0	11,222	0.00%
2019/03/26	2	321.75	8	321.94	323.00	-6	11,369	-0.05%
2019/03/25	7.3	318.97	4	320.25	318.00	3.3	11,539	0.03%
2019/03/22	25	335.76	23.2	332.57	331.00	1.8	11,684	0.02%
2019/03/21	2	334.00	0	0.00	334.50	2	11,979	0.02%
2019/03/20	11	335.36	6	335.42	334.50	5	12,400	0.04%
2019/03/19	17	338.56	13	333.88	333.50	4	12,527	0.03%
2019/03/18	7	345.14	6	341.50	341.00	1	12,700	0.01%
2019/03/15	31	348.94	29	348.24	345.50	2	12,962	0.02%
2019/03/14	6	338.25	4	339.38	339.00	2	12,989	0.02%
2019/03/13	1	334.06	4	335.88	338.00	-3	13,305	-0.02%
2019/03/12	7	339.93	4	335.13	332.00	3	13,549	0.02%
2019/03/11	9	333.39	23	333.17	339.50	-14	13,804	-0.10%
2019/03/08	10	330.30	11	333.95	336.50	-1	14,058	-0.01%
2019/03/07	2	339.00	9	328.17	336.00	-7	14,258	-0.05%
2019/03/06	2	342.50	1	339.50	339.50	1	14,670	0.01%
2019/03/05	15	340.33	14	343.54	340.00	1	15,102	0.01%
2019/03/04	23	344.46	23	343.76	349.50	0	15,341	0.00%
2019/02/27	33	357.41	36	349.04	346.00	-3	15,421	-0.02%
2019/02/26	35	379.30	34	379.38	372.00	1	15,363	0.01%
2019/02/25	14	375.07	13	379.92	375.00	1	15,588	0.01%
2019/02/22	23	377.87	19.2	377.08	375.50	3.8	15,898	0.02%
2019/02/21	24	375.65	29.1	374.42	381.00	-5.1	15,977	-0.03%
2019/02/20	32	377.09	30	375.40	373.00	2	16,022	0.01%
2019/02/19	22	372.11	15	368.20	368.00	7	16,155	0.04%
2019/02/18	21	370.45	18	369.11	371.50	3	16,227	0.02%
2019/02/15	32.1	367.62	40.2	363.27	360.00	-8.1	16,313	-0.05%
2019/02/14	26	379.77	18	376.22	375.50	8	16,411	0.05%
2019/02/13	38	369.99	40.2	376.62	382.50	-2.2	16,498	-0.01%
2019/02/12	18.1	349.95	23	348.61	352.00	-5	16,465	-0.03%
2019/02/11	6	325.92	7	325.64	328.00	-1	16,537	-0.01%
2019/01/30	5	322.90	3	324.00	321.50	2	17,013	0.01%
2019/01/29	14	320.18	15	320.90	321.00	-1	17,472	-0.01%
2019/01/28	27	330.78	27	334.54	328.00	0	17,718	0.00%
2019/01/25	8	324.94	10	326.75	328.50	-2	18,290	-0.01%
2019/01/24	8	318.44	8	315.44	315.00	0	18,538	0.00%
2019/01/23	6	312.25	11	314.55	316.50	-5	19,031	-0.03%
2019/01/22	3	315.33	5	317.20	316.50	-2	19,435	-0.01%
2019/01/21	11	324.00	9	323.22	320.00	2	19,803	0.01%
2019/01/18	10	316.50	3	318.33	318.50	7	20,210	0.03%
2019/01/17	3	320.83	14	319.36	313.50	-11	20,494	-0.05%
2019/01/16	18	317.53	20	316.75	317.50	-2	20,815	-0.01%
2019/01/15	17.1	312.39	15	313.40	314.00	2.1	21,044	0.01%
2019/01/14	21	307.24	28	306.45	307.00	-7	21,175	-0.03%
2019/01/11	31.2	307.17	22	311.05	306.00	9.2	21,492	0.04%
2019/01/10	28.1	305.46	22	307.02	304.50	6.1	21,530	0.03%
2019/01/09	56	305.63	57	308.01	303.50	-1	21,682	0.00%
2019/01/08	17	294.15	23	294.63	294.00	-6	21,582	-0.03%
2019/01/07	6	298.00	6	297.50	296.50	0	21,821	0.00%
2019/01/04	34	290.62	27.2	290.37	289.50	6.8	22,086	0.03%
2019/01/03	21	303.43	17	313.62	303.00	4	22,148	0.02%
2019/01/02	21	315.74	20	321.10	314.00	1	22,326	0.00%
2018/12/28	24	320.23	22	320.93	319.00	2	22,743	0.01%
2018/12/27	27	323.39	26	325.13	321.00	1	23,057	0.00%
2018/12/26	31	324.35	32	329.72	314.00	-1	23,010	0.00%
2018/12/25	12	322.29	10.9	324.12	328.50	1.1	22,973	0.00%
2018/12/24	10	324.80	8	325.06	331.00	2	23,045	0.01%
2018/12/22	13	324.12	13	324.04	322.50	0	23,071	0.00%
2018/12/21	19	314.26	20	317.55	328.00	-1	23,401	0.00%
2018/12/20	9	312.44	13	312.96	314.00	-4	23,379	-0.02%
2018/12/19	28	325.50	34	324.07	320.00	-6	23,332	-0.03%
2018/12/18	33	315.20	29	318.10	320.00	4	23,364	0.02%
2018/12/17	42	318.15	41	320.63	321.50	1	23,451	0.00%
2018/12/14	36	309.07	39	306.68	320.00	-3	23,654	-0.01%
2018/12/13	41	320.68	40	319.26	314.50	1	23,631	0.00%
2018/12/12	41	340.41	32	340.48	338.50	9	23,390	0.04%
2018/12/11	34	328.34	34	326.40	332.00	0	23,313	0.00%
2018/12/10	41	334.11	26	331.19	323.50	15	23,451	0.06%
2018/12/07	45	353.11	40	353.29	356.50	5	23,309	0.02%
2018/12/06	33	376.89	49	356.37	349.50	-16	23,214	-0.07%
2018/12/05	22	387.36	19	388.05	388.00	3	23,066	0.01%
2018/12/04	29	405.81	33	406.92	401.50	-4	23,116	-0.02%
2018/12/03	5	404.40	12.6	400.89	407.00	-7.6	23,138	-0.03%
2018/11/30	51	367.00	65	363.14	370.00	-14	23,150	-0.06%
2018/11/29	71	365.44	56	368.59	359.50	15	23,039	0.07%
2018/11/28	42	351.81	39	347.35	357.50	3	22,901	0.01%
2018/11/27	28.1	336.51	33	332.44	340.00	-5	22,647	-0.02%
2018/11/26	39	324.55	39	324.23	327.00	0	22,440	0.00%
2018/11/23	47	322.80	36	326.92	319.00	11	22,378	0.05%
2018/11/22	39	336.38	44	341.55	332.00	-5	22,313	-0.02%
2018/11/21	34.2	330.50	37	329.23	340.00	-2.9	22,117	-0.01%
2018/11/20	24	319.13	28	318.48	321.00	-4	21,995	-0.02%
2018/11/19	17	316.56	16	310.13	317.50	1	21,950	0.00%
2018/11/16	12	316.79	10	313.69	310.00	2	21,979	0.01%
2018/11/15	20.3	309.75	25	308.86	312.00	-4.8	21,801	-0.02%
2018/11/14	19	307.08	21	312.48	306.00	-2	21,837	-0.01%
2018/11/13	20	300.93	24	294.69	311.00	-4	21,884	-0.02%
2018/11/12	33	309.58	18	307.86	310.00	15	21,928	0.07%
2018/11/09	25	322.90	23	319.22	329.00	2	21,966	0.01%
2018/11/08	28	334.29	33	335.82	324.00	-5	21,832	-0.02%
2018/11/07	33	312.88	29	311.71	331.00	4	21,787	0.02%
2018/11/06	47	321.48	42	325.88	308.00	5	21,693	0.02%
2018/11/05	27	339.46	24	339.33	340.00	3	21,585	0.01%
2018/11/02	40	357.40	39	364.87	345.50	1	21,659	0.00%
2018/11/01	22	335.25	26	332.42	347.00	-4	21,253	-0.02%
2018/10/31	51	316.67	55	313.95	315.50	-4	20,947	-0.02%
2018/10/30	24	301.60	22	309.68	298.00	2	20,601	0.01%
2018/10/29	31	321.29	40	320.18	320.00	-9	20,523	-0.04%
2018/10/26	55	322.50	44	323.83	324.00	11	20,366	0.05%
2018/10/25	19	319.89	17	322.68	315.50	2	20,022	0.01%
2018/10/24	31	357.98	35	362.56	349.00	-4	19,958	-0.02%
2018/10/23	28	374.27	25	381.74	366.00	3	19,663	0.02%
2018/10/22	25	388.76	19	379.61	390.00	6	19,377	0.03%
2018/10/19	28	395.43	30	394.90	394.00	-2	19,227	-0.01%
2018/10/18	21	423.00	34	424.71	421.50	-13	18,942	-0.07%
2018/10/17	42	428.50	38	431.01	418.00	4	18,861	0.02%
2018/10/16	39	419.49	35	420.13	419.00	4	18,685	0.02%
2018/10/15	35	415.53	36	416.33	410.00	-1	18,626	-0.01%
2018/10/12	40	403.64	32	400.28	415.00	8	18,516	0.04%
2018/10/11	17	393.03	23	389.28	388.00	-6	18,424	-0.03%
2018/10/09	39	416.49	40	413.26	423.50	-1	18,235	-0.01%
2018/10/08	34.1	396.65	24	387.76	404.00	10.1	17,981	0.06%
2018/10/05	49	415.08	31	420.40	403.00	18	17,564	0.10%
2018/10/04	25	452.92	25	452.94	446.00	0	17,277	0.00%
2018/10/03	18	451.75	18	455.86	451.00	0	17,402	0.00%
2018/10/02	27	466.31	27	468.07	458.00	0	17,240	0.00%
2018/10/01	20	466.03	18	461.61	470.00	2	17,144	0.01%
2018/09/28	16	465.28	17	461.47	459.00	-1	17,136	-0.01%
2018/09/27	24	470.27	19	477.61	466.00	5	16,819	0.03%
2018/09/26	32	496.69	16	505.16	490.00	16	16,641	0.10%
2018/09/25	19	518.47	18	509.94	506.00	1	16,651	0.01%
2018/09/21	30	505.75	30	504.73	514.00	0	16,571	0.00%
2018/09/20	33	480.08	32	481.47	490.00	1	16,382	0.01%
2018/09/19	30	496.77	19	504.00	479.00	11	15,986	0.07%
2018/09/18	39	508.13	33	508.88	501.00	6	15,768	0.04%
2018/09/17	18	529.17	16	533.13	533.00	2	15,646	0.01%
2018/09/14	39	526.31	34	523.53	534.00	5	15,608	0.03%
2018/09/13	30	536.93	26	528.88	508.00	4	15,358	0.03%
2018/09/12	25	529.24	19.4	529.08	528.00	5.6	15,240	0.04%
2018/09/11	12	550.25	11	552.00	546.00	1	15,244	0.01%
2018/09/10	27	534.74	30	542.27	532.00	-3	15,046	-0.02%
2018/09/07	33.1	564.18	24	556.58	545.00	9.1	14,799	0.06%
2018/09/06	27.1	606.23	27	610.26	595.00	0.1	14,466	0.00%
2018/09/05	20	620.20	16	626.38	611.00	4	14,238	0.03%
2018/09/04	32	620.34	29	623.48	630.00	3	14,222	0.02%
2018/09/03	21.1	644.07	14	671.50	629.00	7.1	13,956	0.05%
2018/08/31	14	697.00	13.2	697.17	698.00	0.8	13,827	0.01%
2018/08/30	16	698.56	10	700.90	696.00	6	13,859	0.04%
2018/08/29	14	699.57	14	692.29	705.00	0	13,851	0.00%
2018/08/28	23	694.04	20.1	694.09	675.00	2.9	13,739	0.02%
2018/08/27	19	675.58	22	679.23	695.00	-3	13,582	-0.02%
2018/08/24	21	645.05	21	639.05	643.00	0	13,402	0.00%
2018/08/23	21	640.71	26	633.73	628.00	-5	13,317	-0.04%
2018/08/22	26	661.65	26	662.88	650.00	0	13,214	0.00%
2018/08/21	18	668.00	18	665.50	673.00	0	13,070	0.00%
2018/08/20	20	642.50	20	638.06	662.00	0	12,901	0.00%
2018/08/17	35	662.53	32	649.22	630.00	3	12,641	0.02%
2018/08/16	30	642.03	31	643.71	663.00	-1	12,302	-0.01%
2018/08/15	32	617.91	29	615.45	610.00	3	12,018	0.02%
2018/08/14	40	613.58	33	624.06	637.00	7	11,792	0.06%
2018/08/13	25	618.12	26	617.46	597.00	-1	11,467	-0.01%
2018/08/10	17.5	677.34	16	689.25	651.00	1.5	11,084	0.01%
2018/08/09	36.3	737.10	32.8	719.88	720.00	3.5	10,698	0.03%
2018/08/08	27.2	779.03	24	756.75	742.00	3.2	10,347	0.03%
2018/08/07	23	746.91	21	760.53	788.00	2	10,030	0.02%
2018/08/06	36.1	746.31	33	738.45	724.00	3.1	10,095	0.03%
2018/08/03	54	722.76	54	717.56	730.00	0	10,156	0.00%
2018/08/02	23	747.95	17	744.24	716.00	6	9,950	0.06%
2018/08/01	14	796.43	15	792.93	795.00	-1	9,883	-0.01%
2018/07/31	30	808.37	26	804.27	781.00	4	9,829	0.04%
2018/07/30	20.1	875.07	20	855.40	840.00	0.1	9,636	0.00%
2018/07/27	4	921.75	3	922.00	933.00	1	9,581	0.01%
2018/07/26	2	929.50	2	916.00	915.00	0	9,643	0.00%
2018/07/25	4	914.00	5	909.00	925.00	-1	9,619	-0.01%
2018/07/24	11	867.14	10	875.70	893.00	1	9,720	0.01%
2018/07/23	8	821.00	10	820.20	843.00	-2	9,844	-0.02%
2018/07/20	14	852.93	9	849.89	812.00	5	9,892	0.05%
2018/07/19	8	870.00	13	871.62	892.00	-5	9,848	-0.05%
2018/07/18	20	874.15	18	869.61	860.00	2	9,781	0.02%
2018/07/17	10	919.50	9	915.78	904.00	1	9,682	0.01%
2018/07/16	9	979.11	9	984.11	962.00	0	9,580	0.00%
2018/07/13	5	1015.00	4	1010.00	998.00	1	9,632	0.01%
2018/07/12	9	986.44	11	990.55	1005.00	-2	9,608	-0.02%
2018/07/11	7	987.29	2	981.50	965.00	5	9,508	0.05%
2018/07/10	2	1047.50	3	1038.33	1045.00	-1	9,173	-0.01%
2018/07/09	11	1028.18	8	1045.00	1020.00	3	9,168	0.03%
2018/07/06	6	1141.67	6	1137.50	1175.00	0	9,120	0.00%
2018/07/05	2	1142.50	1.2	1082.19	1115.00	0.8	9,021	0.01%
2018/07/04	9	1186.11	8	1181.88	1180.00	1	8,974	0.01%
2018/07/03	4	1277.50	5	1221.00	1165.00	-1	8,943	-0.01%
2018/07/02	7	1175.71	6	1186.69	1230.00	1	8,742	0.01%
2018/06/29	4	1090.00	5	1119.00	1125.00	-1	8,658	-0.01%
2018/06/28	8	1054.38	4	1030.00	1055.00	4	8,572	0.05%
2018/06/27	8	1040.00	5	1032.00	1020.00	3	8,554	0.04%
2018/06/26	7	954.29	7	1017.71	1035.00	0	8,482	0.00%
2018/06/25	3	948.00	0	0.00	949.00	3	8,446	0.04%
2018/06/22	7	940.00	7	958.26	942.00	0	8,464	0.00%
2018/06/21	4	987.00	4	1020.00	987.00	0	8,456	0.00%
2018/06/20	4	994.00	8	1022.50	1010.00	-4	8,485	-0.05%
2018/06/19	1	1065.00	1	1110.00	1035.00	0	8,404	0.00%
2018/06/15	5	1123.00	5	1076.00	1135.00	0	8,410	0.00%
2018/06/14	1	1090.00	0	1080.00	1080.00	1	8,400	0.01%
2018/06/13	3.1	1113.87	3	1130.00	1130.00	0.1	8,377	0.00%
2018/06/12	4	1171.25	7	1133.57	1135.00	-3	8,374	-0.04%
2018/06/11	7	1226.41	3.2	1230.24	1210.00	3.8	8,254	0.05%
2018/06/08	11	1212.27	6	1180.00	1180.00	5	8,214	0.06%
2018/06/07	5	1181.31	7	1176.43	1230.00	-2	8,254	-0.02%
2018/06/06	4	1063.75	15	1103.00	1125.00	-11	8,199	-0.13%
2018/06/05	9	1041.11	6	1045.83	1025.00	3	8,160	0.04%
2018/06/04	0	0.00	3	1035.00	1070.00	-3	8,132	-0.04%
2018/06/01	7	971.57	7	963.86	982.00	0	8,189	0.00%
2018/05/31	6	982.17	3	1007.33	951.00	3	8,259	0.04%
2018/05/30	6	1025.83	3	1033.33	1035.00	3	8,238	0.04%
2018/05/28	7	1045.71	3	1046.67	1065.00	4	8,265	0.05%
2018/05/24	2	901.53	3.1	874.23	913.00	-1.1	8,482	-0.01%
2018/05/23	5	913.60	4	968.75	883.00	1	8,545	0.01%
2018/05/21	2	939.50	2	962.00	974.00	0	8,574	0.00%
2018/05/18	2	900.00	3	872.33	886.00	-1	8,598	-0.01%
2018/05/17	2	837.00	6	857.45	844.00	-4	8,572	-0.05%
2018/05/16	3	948.67	0.8	925.00	926.00	2.2	8,565	0.03%
2018/05/15	1	950.50	0	0.00	1000.00	1	8,607	0.01%
2018/05/14	5	910.60	7	912.14	913.00	-2	8,578	-0.02%
2018/05/11	5	863.31	1	829.85	830.00	4	8,639	0.05%
2018/05/10	3	800.00	5	796.60	845.00	-2	8,382	-0.02%
2018/05/09	1	751.00	0	0.00	769.00	1	8,193	0.01%
2018/05/08	2	756.00	3	717.33	718.00	-1	8,066	-0.01%
2018/05/07	1	708.00	0	0.00	741.00	1	7,911	0.01%
2018/05/04	3	664.67	3	676.67	674.00	0	7,867	0.00%
2018/05/03	3	652.67	3	647.00	653.00	0	7,785	0.00%
2018/05/02	2	652.00	3	641.33	655.00	-1	7,734	-0.01%
2018/04/30	2	629.50	1	623.00	627.00	1	7,707	0.01%
2018/04/26	2	602.50	2	609.00	593.00	0	7,738	0.00%
2018/04/25	2	611.50	1	624.00	584.00	1	7,584	0.01%
2018/04/24	4	635.75	4	653.75	639.00	0	7,374	0.00%
2018/04/23	2	650.00	1	643.00	684.00	1	7,193	0.01%
2018/04/20	3	636.33	1	645.00	622.00	2	7,192	0.03%
2018/04/19	1	686.00	1	660.00	650.00	0	7,135	0.00%
2018/04/18	0.2	664.00	1	651.00	664.00	-0.9	6,969	-0.01%
2018/04/17	1	624.00	1	629.00	604.00	0	6,938	0.00%
2018/04/16	2	602.50	4	586.00	616.00	-2	6,791	-0.03%
2018/04/13	4	563.50	4	562.00	560.00	0	6,736	0.00%
2018/04/12	1	552.00	1	545.00	552.00	0	6,707	0.00%
2018/04/11	1	548.00	1	563.00	544.00	0	6,723	0.00%
2018/04/10	4	542.75	4	545.25	545.00	0	6,796	0.00%
2018/04/09	0	0.00	10	530.90	532.00	-10	6,716	-0.15%
2018/04/03	2	514.00	2	511.00	511.00	0	6,666	0.00%
2018/04/02	1	528.00	1	509.00	503.00	0	6,673	0.00%
2018/03/29	0	0.00	1	507.00	520.00	-1	6,608	-0.02%
2018/03/28	1	498.00	5	497.20	495.00	-4	6,563	-0.06%
2018/03/26	0.1	473.50	0	0.00	475.00	0.1	6,466	0.00%
2018/03/23	8	491.06	1.2	488.09	484.00	6.8	6,424	0.11%
2018/03/22	0	0.00	0.2	503.00	507.00	-0.2	6,438	0.00%
2018/03/21	2	476.00	2.1	477.25	488.00	-0.1	6,366	0.00%
2018/03/20	1	457.00	2	460.25	467.00	-1	6,256	-0.02%
2018/03/19	3	431.83	5	436.00	441.00	-2	6,150	-0.03%
2018/03/16	2.2	419.18	2	416.25	425.00	0.2	6,091	0.00%
2018/03/15	0.1	416.00	0	0.00	417.50	0.1	6,030	0.00%
2018/03/14	1	414.50	2	409.50	405.50	-1	6,045	-0.02%
2018/03/13	1	416.50	1	414.50	419.00	0	6,009	0.00%
2018/03/12	0.5	408.00	0	0.00	410.00	0.5	5,998	0.01%
2018/03/09	2	406.50	2	409.25	405.50	0	5,986	0.00%
2018/03/08	1	400.50	4	401.75	400.50	-3	5,903	-0.05%
2018/03/06	1	383.00	2	384.75	383.50	-1	5,819	-0.02%
2018/03/05	5	377.50	4	377.25	377.00	1	6,084	0.02%
2018/03/02	3	350.67	6	352.17	365.50	-3	6,006	-0.05%
2018/03/01	0	0.00	4	339.75	346.00	-4	5,882	-0.07%
2018/02/27	0	0.00	1	333.00	330.50	-1	5,833	-0.02%
2018/02/26	1	318.00	1	330.50	325.00	0	5,824	0.00%
2018/02/23	20	333.75	4	333.63	325.00	16	5,726	0.28%
2018/02/22	5	322.70	2	320.50	327.00	3	5,606	0.05%
2018/02/21	1	321.50	2	322.25	326.00	-1	5,491	-0.02%
2018/02/12	1	343.50	1	317.50	312.00	0	5,437	0.00%
2018/02/09	4	326.64	3	326.00	331.50	1	5,426	0.02%
2018/02/08	2	365.50	2	349.00	348.00	0	5,406	0.00%
2018/02/07	3	365.67	1	360.48	357.50	2	5,364	0.04%
2018/02/06	4	359.88	2	360.75	354.00	2	5,307	0.04%
2018/02/05	6	386.58	0	0.00	385.00	6	5,207	0.12%
2018/02/02	8	402.94	12	403.17	400.00	-4	5,176	-0.08%
2018/01/31	1	387.00	1	381.50	387.00	0	5,049	0.00%
2018/01/30	2	376.75	2	376.25	373.00	0	5,001	0.00%
2018/01/29	2	377.50	2	377.25	382.50	0	4,960	0.00%
2018/01/26	2	380.00	2	383.75	373.00	0	4,892	0.00%
2018/01/25	2	389.25	2	397.75	395.50	0	4,805	0.00%
2018/01/24	1	401.50	1	395.00	397.00	0	4,794	0.00%
2018/01/23	2	413.50	4	412.75	395.00	-2	4,728	-0.04%
2018/01/22	3	406.83	3	405.17	415.00	0	4,613	0.00%
2018/01/19	1	368.50	3	373.50	389.00	-2	4,490	-0.04%
2018/01/18	1	366.00	2	363.25	362.00	-1	4,482	-0.02%
2018/01/17	6	352.25	6	352.25	355.00	0	4,397	0.00%
2018/01/16	11	348.77	11	348.55	360.50	0	4,332	0.00%
2018/01/15	4	358.25	2	363.68	354.00	2	4,165	0.05%
2018/01/12	2	382.25	0	0.00	375.00	2	4,073	0.05%
2018/01/11	1	399.50	0	0.00	386.50	1	4,022	0.02%
2018/01/10	1	394.00	1	389.00	379.50	0	3,929	0.00%
2018/01/09	3	394.33	3	396.50	394.00	0	3,907	0.00%
2018/01/05	5	404.00	5	404.90	404.00	0	3,856	0.00%
2018/01/04	10	408.40	10	411.85	398.50	0	3,820	0.00%
2018/01/03	1	364.50	3.3	374.25	389.00	-2.3	3,730	-0.06%
2018/01/02	1	347.50	1	351.00	354.00	0	3,684	0.00%

董事酬金排行前十大國巨連三年蟬聯冠軍UDN聯合新聞網－17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－22天前

...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－23天前

...詳全文

國巨

券商分點績效/獲利分析

富邦-南屯券商分點個股進出
富邦-南屯券商分點全部個股操作績效/獲利分析

服務總覽

國際個股分類總覽

即時國際指數

台股資訊

智慧選股系統

個股分析

理財達人部落格

理財學院

網站資源

國巨

券商分點績效/獲利分析

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

服務總覽

國際個股分類總覽

即時國際指數

台股資訊

智慧選股系統

個股分析

理財達人部落格

理財學院

網站資源

富邦-南屯券商分點個股進出
富邦-南屯券商分點全部個股操作績效/獲利分析