國巨 (2327)-元大-新店中正券商分點個股進出

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
759
漲跌
▲44
漲幅
+6.15%
成交量
7,755張
產業
上市電子零組件類股
1886人加入追蹤

立即追蹤
本地時間:14:30

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

國巨 (2327)籌碼相關－元大-新店中正券商分點個股進出

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-新店中正券商分點個股進出
元大-新店中正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
2024/06/21	4	746.25	6.7	752.93	759.00	-2.7	2,880	-0.09%
2024/06/20	1	713.01	1	713.00	715.00	0	2,801	0.00%
2024/06/19	1	716.00	1.6	712.50	717.00	-0.6	2,817	-0.02%
2024/06/18	2	712.00	0.2	709.00	712.00	1.8	2,839	0.06%
2024/06/17	0	0.00	0.3	698.00	705.00	-0.3	2,826	-0.01%
2024/06/14	0	0.00	1.1	693.73	696.00	-1.1	2,819	-0.04%
2024/06/13	0	0.00	2.1	677.05	678.00	-2.1	2,780	-0.08%
2024/06/12	1	668.00	0	0.00	668.00	1	2,785	0.04%
2024/06/07	1	680.00	3.2	688.72	678.00	-2.2	2,825	-0.08%
2024/06/06	1	672.00	0	0.00	674.00	1	2,815	0.04%
2024/06/05	0	0.00	0	675.00	671.00	0	2,804	0.00%
2024/06/04	1	677.00	3.2	671.29	671.00	-2.2	2,847	-0.08%
2024/06/03	2	671.50	2.1	676.52	677.00	-0.1	2,841	0.00%
2024/05/31	1	663.00	1.2	685.96	662.00	-0.1	2,834	0.00%
2024/05/30	0.1	656.17	0	657.00	657.00	0	2,778	0.00%
2024/05/29	0	669.00	0	0.00	668.00	0	2,791	0.00%
2024/05/28	0	667.00	0	672.00	669.00	0	2,854	0.00%
2024/05/27	2.1	663.17	4.5	672.13	667.00	-2.5	2,880	-0.09%
2024/05/24	0	638.00	3	649.33	651.00	-3	2,838	-0.11%
2024/05/23	0	637.00	0	0.00	638.00	0	2,811	0.00%
2024/05/22	0	637.50	0	0.00	636.00	0	2,821	0.00%
2024/05/21	0	626.00	2	630.00	630.00	-2	2,814	-0.07%
2024/05/20	0.1	634.89	0	0.00	634.00	0.1	2,812	0.00%
2024/05/17	2	637.04	0	0.00	640.00	2	2,801	0.07%
2024/05/16	0.1	641.00	1.2	644.80	645.00	-1.2	2,800	-0.04%
2024/05/15	1	633.96	0	0.00	630.00	1	2,808	0.04%
2024/05/14	0	631.00	0	0.00	634.00	0	2,817	0.00%
2024/05/13	0	0.00	0.2	636.00	636.00	-0.2	2,813	-0.01%
2024/05/10	3.1	635.53	0	0.00	635.00	3.1	2,809	0.11%
2024/05/09	0.2	651.66	0	654.00	648.00	0.2	2,781	0.01%
2024/05/08	0	663.00	0	0.00	662.00	0	2,748	0.00%
2024/05/06	0.1	653.00	0	0.00	659.00	0.1	2,689	0.00%
2024/05/03	5.1	657.43	15.6	667.97	655.00	-10.5	2,641	-0.40%
2024/05/02	0	0.00	0.2	625.00	625.00	-0.2	2,467	-0.01%
2024/04/30	0	0.00	0	627.00	625.00	0	2,463	0.00%
2024/04/29	0.4	627.00	4	629.48	631.00	-3.6	2,447	-0.15%
2024/04/26	0	0.00	0.7	616.57	615.00	-0.7	2,409	-0.03%
2024/04/25	2	614.00	1	617.00	615.00	1	2,414	0.04%
2024/04/24	1	624.00	6.2	623.78	624.00	-5.2	2,408	-0.22%
2024/04/23	2	606.50	0	0.00	607.00	2	2,442	0.08%
2024/04/22	0.5	601.20	1	605.00	599.00	-0.5	2,430	-0.02%
2024/04/19	2	586.52	2	582.00	588.00	0	2,393	0.00%
2024/04/18	1	588.00	0	0.00	593.00	1	2,348	0.04%
2024/04/16	2	585.56	0	585.00	585.00	2	2,348	0.09%
2024/04/15	2.3	603.37	0	0.00	602.00	2.3	2,322	0.10%
2024/04/12	0.2	616.00	2	618.00	618.00	-1.8	2,286	-0.08%
2024/04/11	1	608.00	0.1	616.00	609.00	0.9	2,256	0.04%
2024/04/10	0	0.00	0.7	620.00	621.00	-0.7	2,230	-0.03%
2024/04/09	2	616.00	2	623.00	615.00	0	2,228	0.00%
2024/04/08	0	617.00	0	0.00	617.00	0	2,225	0.00%
2024/04/03	0	0.00	2	620.00	614.00	-2	2,189	-0.09%
2024/04/02	6.1	615.95	1	616.00	616.00	5.1	2,171	0.24%
2024/04/01	0.2	620.24	12.1	619.63	622.00	-11.9	2,135	-0.56%
2024/03/29	0.1	595.00	0	0.00	591.00	0.1	2,016	0.00%
2024/03/28	0.1	588.00	1	591.00	594.00	-0.9	2,012	-0.04%
2024/03/27	0.1	577.00	2	579.00	581.00	-1.9	2,001	-0.09%
2024/03/26	1.2	574.29	0	0.00	577.00	1.2	2,007	0.06%
2024/03/25	1	586.06	2	590.98	582.00	-1	1,987	-0.05%
2024/03/22	1.1	582.64	0	585.00	588.00	1.1	1,970	0.06%
2024/03/21	1.1	573.09	1.3	584.92	585.00	-0.2	1,958	-0.01%
2024/03/20	0.1	579.00	0	0.00	579.00	0.1	1,938	0.01%
2024/03/19	0.1	579.64	0	0.00	578.00	0.1	2,018	0.01%
2024/03/18	0	0.00	0.8	586.00	586.00	-0.8	2,040	-0.04%
2024/03/15	0	0.00	1	581.00	583.00	-1	2,079	-0.05%
2024/03/14	0	0.00	1	582.00	584.00	-1	2,123	-0.05%
2024/03/12	0.1	573.17	2.3	576.73	578.00	-2.2	2,092	-0.10%
2024/03/11	0.1	566.60	0.1	567.00	566.00	0	2,078	0.00%
2024/03/08	0.6	562.65	3	565.99	565.00	-2.5	2,087	-0.12%
2024/03/07	2.1	556.39	1	558.00	556.00	1.1	2,034	0.06%
2024/03/06	2	554.00	1	556.00	556.00	1	2,040	0.05%
2024/03/05	0.3	552.44	2	550.02	549.00	-1.7	2,074	-0.08%
2024/03/04	0.2	559.42	0	0.00	556.00	0.2	2,094	0.01%
2024/03/01	1.8	566.14	1.1	564.37	563.00	0.7	2,148	0.03%
2024/02/29	3	550.67	0.8	558.00	558.00	2.2	2,085	0.11%
2024/02/27	2.1	542.88	0	0.00	539.00	2.1	2,137	0.10%
2024/02/23	0.5	545.72	0	0.00	541.00	0.5	2,119	0.03%
2024/02/22	0.1	555.00	0	0.00	552.00	0.1	2,101	0.01%
2024/02/21	0.1	556.00	3	554.67	556.00	-2.9	2,096	-0.14%
2024/02/20	0.1	553.00	0	0.00	554.00	0.1	2,090	0.00%
2024/02/19	1.2	543.92	0	0.00	551.00	1.2	2,097	0.06%
2024/02/16	1.2	544.50	0	0.00	543.00	1.2	2,094	0.06%
2024/02/15	3.2	554.20	0	0.00	551.00	3.2	2,067	0.16%
2024/02/05	2.2	548.83	0	0.00	550.00	2.2	2,061	0.11%
2024/02/02	0	0.00	0	554.42	555.00	0	2,047	0.00%
2024/02/01	0.1	553.00	0	0.00	552.00	0.1	2,039	0.00%
2024/01/31	0.1	548.00	0	0.00	552.00	0.1	2,025	0.00%
2024/01/30	1	550.06	0	0.00	550.00	1	2,035	0.05%
2024/01/26	0.1	554.00	0	0.00	552.00	0.1	2,033	0.01%
2024/01/25	0	0.00	0	559.00	556.00	0	2,054	0.00%
2024/01/24	1	557.97	0	0.00	553.00	1	2,098	0.05%
2024/01/23	1	560.02	1	561.00	560.00	0	2,114	0.00%
2024/01/22	0.1	558.89	0	0.00	556.00	0.1	2,117	0.01%
2024/01/18	0	561.00	1	560.00	557.00	-1	2,132	-0.05%
2024/01/17	2	559.50	1	574.00	559.00	1	2,125	0.05%
2024/01/16	0.1	567.00	0	0.00	564.00	0.1	2,054	0.00%
2024/01/15	0	0.00	1.7	575.30	576.00	-1.7	2,039	-0.08%
2024/01/12	0.1	560.83	0	0.00	560.00	0.1	2,035	0.01%
2024/01/11	2.1	551.62	0	0.00	554.00	2.1	2,046	0.10%
2024/01/10	0.2	557.05	0	0.00	555.00	0.2	2,064	0.01%
2024/01/09	0.3	567.81	0	0.00	565.00	0.3	2,090	0.01%
2024/01/05	0.3	576.00	0	0.00	572.00	0.3	2,086	0.01%
2024/01/04	2.3	576.17	1	584.00	577.00	1.3	2,125	0.06%
2024/01/03	2.1	577.06	1	578.00	578.00	1.1	2,127	0.05%
2024/01/02	2.2	589.26	0	0.00	587.00	2.2	2,110	0.10%
2023/12/29	2.2	594.17	0	0.00	597.00	2.2	2,097	0.10%
2023/12/27	0.1	603.00	0.4	602.00	601.00	-0.3	2,114	-0.02%
2023/12/26	0.1	599.00	0	0.00	600.00	0.1	2,124	0.00%
2023/12/25	0.1	593.00	0	0.00	594.00	0.1	2,137	0.00%
2023/12/22	2.1	593.53	0	0.00	596.00	2.1	2,130	0.10%
2023/12/21	2.1	604.21	0	0.00	607.00	2.1	2,113	0.10%
2023/12/20	0	614.33	0	614.00	614.00	0	2,114	0.00%
2023/12/19	1	613.04	0.2	616.02	616.00	0.8	2,106	0.04%
2023/12/18	0.6	619.61	0	620.00	620.00	0.5	2,095	0.03%
2023/12/15	0	628.00	0.6	631.00	633.00	-0.6	2,091	-0.03%
2023/12/14	1	633.95	17	631.41	634.00	-16	2,058	-0.78%
2023/12/13	2	608.03	0	603.00	605.00	2	1,990	0.10%
2023/12/12	0	0.00	2.9	620.76	619.00	-2.9	1,991	-0.15%
2023/12/11	1	608.03	4.8	613.61	614.00	-3.8	1,943	-0.20%
2023/12/08	0	0.00	0.2	599.74	601.00	-0.2	1,894	-0.01%
2023/12/06	1	592.00	0	0.00	595.00	1	1,901	0.05%
2023/12/05	0	0.00	0.1	600.00	600.00	-0.1	1,877	0.00%
2023/12/04	0	0.00	4	601.00	599.00	-4	1,861	-0.21%
2023/12/01	0	0.00	1.9	595.58	597.00	-1.9	1,862	-0.10%
2023/11/30	1	599.00	0	596.00	601.00	1	1,869	0.05%
2023/11/29	1	594.00	1.2	595.65	599.00	-0.2	1,847	-0.01%
2023/11/28	0	0.00	13.8	588.52	594.00	-13.8	1,921	-0.72%
2023/11/27	2	570.00	1	574.00	571.00	1	1,861	0.05%
2023/11/24	3	579.00	4.8	570.46	575.00	-1.8	1,859	-0.10%
2023/11/23	2	546.00	0	0.00	545.00	2	1,763	0.11%
2023/11/16	2	540.50	0	0.00	545.00	2	1,780	0.11%
2023/11/15	0	0.00	1	550.00	548.00	-1	1,768	-0.06%
2023/11/14	2	549.00	0.2	547.00	546.00	1.8	1,764	0.10%
2023/11/13	0	0.00	2	557.50	557.00	-2	1,781	-0.11%
2023/11/09	1	545.00	0	0.00	545.00	1	1,778	0.06%
2023/11/08	0	551.00	0	0.00	549.00	0	1,796	0.00%
2023/11/07	0.1	555.00	0.5	553.95	557.00	-0.5	1,799	-0.03%
2023/11/03	0.1	548.57	1.1	549.89	549.00	-1	1,785	-0.05%
2023/11/02	0	547.00	1.4	546.99	547.00	-1.3	1,778	-0.07%
2023/11/01	0.1	542.00	0	0.00	538.00	0.1	1,760	0.00%
2023/10/31	1	524.15	0	0.00	526.00	1	1,721	0.06%
2023/10/30	0	0.00	2.3	539.27	539.00	-2.3	1,730	-0.13%
2023/10/27	0	532.00	1	535.00	534.00	-1	1,733	-0.06%
2023/10/26	0	510.00	0	0.00	510.00	0	1,725	0.00%
2023/10/25	1	522.02	0	0.00	521.00	1	1,743	0.06%
2023/10/24	0	527.44	0	0.00	525.00	0	1,751	0.00%
2023/10/23	1	527.00	0	0.00	530.00	1	1,790	0.06%
2023/10/20	1.1	530.34	0.1	536.00	530.00	1	1,796	0.06%
2023/10/19	0	543.75	0	546.00	549.00	0	1,820	0.00%
2023/10/18	0	543.00	0	553.00	550.00	0	1,839	0.00%
2023/10/17	0	551.00	1.1	551.72	547.00	-1.1	1,808	-0.06%
2023/10/16	0	536.00	0	0.00	536.00	0	1,782	0.00%
2023/10/13	0	0.00	0.1	542.91	542.00	-0.1	1,824	-0.01%
2023/10/12	0	0.00	1.4	536.39	543.00	-1.4	1,840	-0.08%
2023/10/11	0	0.00	0	529.00	527.00	0	1,801	0.00%
2023/10/06	0	525.75	0	0.00	525.00	0	1,822	0.00%
2023/10/05	0	527.00	0.1	527.94	530.00	-0.1	1,819	-0.01%
2023/10/04	0	512.50	1.1	509.43	521.00	-1	1,828	-0.06%
2023/10/03	0.1	523.98	0	0.00	520.00	0.1	1,822	0.01%
2023/10/02	0	0.00	0.1	530.00	533.00	-0.1	1,829	0.00%
2023/09/26	0.1	523.00	0	0.00	521.00	0.1	1,874	0.01%
2023/09/25	0.1	518.27	1.1	526.90	521.00	-0.9	1,881	-0.05%
2023/09/22	0	519.00	0	0.00	521.00	0	1,870	0.00%
2023/09/21	0	0.00	1.1	519.76	518.00	-1.1	1,882	-0.06%
2023/09/20	0	515.00	0	0.00	520.00	0	1,877	0.00%
2023/09/19	0	521.00	0.1	520.00	520.00	-0.1	1,880	0.00%
2023/09/18	0	0.00	1.9	523.62	525.00	-1.9	1,903	-0.10%
2023/09/15	0	0.00	8.3	518.38	522.00	-8.3	1,898	-0.44%
2023/09/14	0	506.00	0.5	508.00	512.00	-0.5	1,870	-0.02%
2023/09/13	0	0.00	1.5	511.28	506.00	-1.5	1,881	-0.08%
2023/09/12	0	511.50	1.4	511.35	514.00	-1.4	1,892	-0.07%
2023/09/11	0	0.00	0.1	506.00	500.00	-0.1	1,896	-0.01%
2023/09/08	1	500.01	1	503.00	502.00	0	1,918	0.00%
2023/09/06	0	500.00	0	0.00	505.00	0	1,973	0.00%
2023/09/05	0.1	504.00	1.1	503.04	508.00	-1.1	1,979	-0.05%
2023/09/04	1	497.50	0	0.00	497.50	1	1,991	0.05%
2023/09/01	1	503.00	4.1	502.45	499.50	-3.1	1,977	-0.16%
2023/08/31	1	485.00	1.4	487.06	485.00	-0.4	1,904	-0.02%
2023/08/30	0	480.00	0	481.00	482.50	0	1,928	0.00%
2023/08/28	1	477.00	2	478.75	478.00	-1	2,013	-0.05%
2023/08/25	0	0.00	0	467.50	470.00	0	2,122	0.00%
2023/08/24	0	470.20	1.1	471.91	471.50	-1.1	2,210	-0.05%
2023/08/23	0	0.00	3	471.17	470.50	-3	2,265	-0.13%
2023/08/21	0	457.00	0	0.00	456.50	0	2,419	0.00%
2023/08/17	0	442.50	0	0.00	457.00	0	2,495	0.00%
2023/08/16	1.2	451.24	0	0.00	448.50	1.2	2,520	0.05%
2023/08/14	0	461.00	0	0.00	457.00	0	2,577	0.00%
2023/08/11	0	0.00	1	471.50	470.00	-1	2,588	-0.04%
2023/08/10	0	0.00	1	466.00	467.00	-1	2,590	-0.04%
2023/08/09	0.1	468.50	0	0.00	465.50	0.1	2,594	0.00%
2023/08/08	1.1	464.08	0	0.00	463.50	1.1	2,598	0.04%
2023/08/07	1	467.50	0	0.00	468.00	1	2,609	0.04%
2023/08/02	1	463.50	0	0.00	463.00	1	2,653	0.04%
2023/07/31	1.1	466.28	0	467.50	459.50	1	2,652	0.04%
2023/07/28	0	469.72	0	0.00	471.50	0	2,642	0.00%
2023/07/27	0.1	456.50	1	455.50	456.00	-0.9	2,603	-0.03%
2023/07/26	7.1	451.29	1	450.53	449.50	6.1	2,598	0.24%
2023/07/25	1.1	460.64	1	462.48	461.50	0.1	2,565	0.00%
2023/07/24	1.4	459.00	1	457.50	457.50	0.4	2,572	0.02%
2023/07/21	1.1	473.28	6	473.50	473.50	-4.9	2,539	-0.19%
2023/07/20	0	486.00	0	0.00	485.00	0	2,540	0.00%
2023/07/19	2.1	487.21	0	0.00	486.00	2.1	2,551	0.08%
2023/07/18	2.1	490.01	2.2	490.43	489.00	-0.1	2,621	0.00%
2023/07/17	0	0.00	1	502.91	503.00	-1	2,606	-0.04%
2023/07/14	2	494.50	0	0.00	495.50	2	2,601	0.08%
2023/07/13	0	0.00	1.1	496.73	491.00	-1.1	2,614	-0.04%
2023/07/12	0.1	493.50	0	0.00	497.00	0.1	2,614	0.00%
2023/07/11	0	0.00	1	494.50	496.50	-1	2,667	-0.04%
2023/07/10	2.4	487.63	2	490.25	485.00	0.4	2,705	0.01%
2023/07/07	0.1	486.00	0	0.00	491.50	0.1	2,763	0.00%
2023/07/06	0	0.00	1	489.00	489.00	-1	2,755	-0.04%
2023/07/05	1	495.89	1	495.00	487.50	0	2,786	0.00%
2023/07/04	1.2	498.50	0	0.00	497.50	1.2	2,763	0.04%
2023/07/03	0	0.00	4	499.88	499.50	-4	2,747	-0.15%
2023/06/29	0	0.00	0	495.00	495.00	0	2,752	0.00%
2023/06/27	0.2	486.92	0	0.00	487.00	0.2	2,787	0.01%
2023/06/26	2.8	486.68	0	0.00	486.00	2.8	2,801	0.10%
2023/06/21	2	495.00	2	493.50	491.00	0	2,822	0.00%
2023/06/20	0.3	498.60	0	0.00	496.00	0.3	2,833	0.01%
2023/06/19	3.1	499.34	0	0.00	498.00	3.1	2,844	0.11%
2023/06/15	0	0.00	5	506.40	510.00	-5	2,843	-0.18%
2023/06/14	0.1	501.82	2	503.00	499.50	-1.9	2,833	-0.07%
2023/06/13	0.1	494.50	0	0.00	495.00	0.1	2,851	0.00%
2023/06/12	4	488.14	0.1	491.00	488.00	4	2,910	0.14%
2023/06/09	0	495.00	3	494.33	492.50	-3	2,944	-0.10%
2023/06/08	2	494.01	0	0.00	494.00	2	2,967	0.07%
2023/06/07	0	505.00	0	0.00	504.00	0	3,005	0.00%
2023/06/06	4	505.51	0	0.00	502.00	4	3,017	0.13%
2023/06/05	1	508.00	3.2	515.65	519.00	-2.2	2,987	-0.07%
2023/06/02	2	503.50	2	507.50	506.00	0	2,963	0.00%
2023/06/01	2.2	501.45	2	501.00	500.00	0.2	2,944	0.01%
2023/05/31	1	495.00	6	500.17	508.00	-5	2,953	-0.17%
2023/05/30	7.1	497.82	0	0.00	496.00	7.1	2,868	0.25%
2023/05/29	1	504.00	0	0.00	508.00	1	2,835	0.04%
2023/05/26	2	502.99	0	502.00	502.00	2	2,797	0.07%
2023/05/25	0	0.00	2.2	502.34	507.00	-2.2	2,742	-0.08%
2023/05/24	4	487.63	1	490.00	492.50	3	2,711	0.11%
2023/05/23	1	490.64	0	0.00	493.50	1	2,689	0.04%
2023/05/22	0	491.45	0.9	493.00	493.00	-0.9	2,684	-0.03%
2023/05/19	0	503.00	0	0.00	495.50	0	2,674	0.00%
2023/05/17	0	492.00	0	0.00	488.50	0	2,793	0.00%
2023/05/16	1	491.50	0	0.00	491.00	1	2,854	0.04%
2023/05/12	0	493.00	0	0.00	496.00	0	2,884	0.00%
2023/05/11	0	493.00	0	0.00	490.00	0	2,961	0.00%
2023/05/10	0	495.00	0	0.00	494.50	0	2,965	0.00%
2023/05/09	0	498.67	0	0.00	500.00	0	2,957	0.00%
2023/05/08	0	506.50	0	0.00	504.00	0	2,943	0.00%
2023/05/05	0	0.00	0.1	506.50	506.00	-0.1	2,957	0.00%
2023/05/04	1.1	490.57	1	492.50	493.50	0.1	2,967	0.00%
2023/05/03	0.1	496.50	0	0.00	498.00	0.1	2,986	0.00%
2023/04/27	0	496.17	0	0.00	492.00	0	3,153	0.00%
2023/04/25	0.3	492.41	0	0.00	490.50	0.3	3,155	0.01%
2023/04/24	0	0.00	1	496.60	507.00	-1	3,135	-0.03%
2023/04/21	2.2	497.00	0	0.00	495.50	2.2	3,149	0.07%
2023/04/20	0	523.00	0	0.00	518.00	0	3,144	0.00%
2023/04/18	0	539.00	0	0.00	538.00	0	3,290	0.00%
2023/04/17	0.1	543.00	0.2	542.00	542.00	-0.2	3,321	0.00%
2023/04/14	1	553.00	0.1	553.00	553.00	0.9	3,301	0.03%
2023/04/13	0	0.00	1.1	549.62	542.00	-1.1	3,262	-0.03%
2023/04/12	0	0.00	1.4	543.20	542.00	-1.4	3,214	-0.04%
2023/04/10	0	0.00	1.1	529.27	530.00	-1.1	3,136	-0.04%
2023/04/07	1	517.00	4	517.00	516.00	-3	3,105	-0.10%
2023/03/31	0	528.00	0.1	529.23	529.00	-0.1	3,095	0.00%
2023/03/30	0.1	519.13	0	0.00	520.00	0.1	3,086	0.00%
2023/03/29	0	525.00	1	523.98	520.00	-1	3,103	-0.03%
2023/03/28	0	528.00	1	532.00	531.00	-1	3,146	-0.03%
2023/03/24	1	522.00	4.5	525.11	527.00	-3.5	3,153	-0.11%
2023/03/23	0	0.00	1.1	517.53	517.00	-1.1	3,147	-0.03%
2023/03/20	0.1	498.50	4	500.00	500.00	-3.9	3,157	-0.12%
2023/03/17	1.2	486.03	1	485.50	496.00	0.2	3,177	0.01%
2023/03/16	1.1	484.18	0	0.00	486.50	1.1	3,182	0.03%
2023/03/15	3.6	504.02	0	0.00	492.00	3.6	3,179	0.11%
2023/03/14	0.8	507.79	0	0.00	505.00	0.8	3,132	0.02%
2023/03/13	0.1	510.85	0.1	511.00	519.00	0	3,134	0.00%
2023/03/10	2.6	518.08	0	0.00	518.00	2.6	3,165	0.08%
2023/03/09	0.1	545.25	0.1	545.00	541.00	0	3,173	0.00%
2023/03/07	0	0.00	1	556.00	559.00	-1	3,204	-0.03%
2023/03/06	1	557.00	7.8	550.75	557.00	-6.8	3,199	-0.21%
2023/03/03	1	539.00	1.4	543.94	539.00	-0.4	3,168	-0.01%
2023/03/02	2	533.50	0	537.00	531.00	2	3,150	0.06%
2023/03/01	0.2	528.19	0	0.00	538.00	0.2	3,141	0.01%
2023/02/24	0.3	540.34	0	0.00	538.00	0.3	3,104	0.01%
2023/02/23	5.6	540.73	0	0.00	543.00	5.6	3,113	0.18%
2023/02/22	1	541.03	0	0.00	541.00	1	3,120	0.03%
2023/02/21	3.2	559.59	0.4	559.24	560.00	2.7	3,121	0.09%
2023/02/20	1	572.96	1.8	560.50	561.00	-0.8	3,188	-0.03%
2023/02/17	1.2	572.35	1.2	570.00	569.00	-0.1	3,234	0.00%
2023/02/16	2	569.52	16.3	569.88	575.00	-14.3	3,252	-0.44%
2023/02/15	1	544.00	4	541.50	545.00	-3	3,223	-0.09%
2023/02/14	1.1	526.09	1.1	539.24	540.00	0	3,220	0.00%
2023/02/13	0.1	511.00	0	0.00	516.00	0.1	3,261	0.00%
2023/02/10	0.1	508.27	0	0.00	516.00	0.1	3,293	0.00%
2023/02/09	3.3	512.09	1	509.00	511.00	2.3	3,308	0.07%
2023/02/08	1	534.00	0	532.00	531.00	1	3,286	0.03%
2023/02/07	2	532.50	1.1	532.05	529.00	0.9	3,329	0.03%
2023/02/03	1	542.00	0.1	541.23	540.00	0.9	3,427	0.03%
2023/02/02	0	0.00	1.8	539.67	541.00	-1.8	3,458	-0.05%
2023/02/01	1	543.00	0.1	540.00	540.00	1	3,470	0.03%
2023/01/31	0	538.00	1	539.99	540.00	-1	3,468	-0.03%
2023/01/30	0	0.00	0.1	528.00	532.00	-0.1	3,436	0.00%
2023/01/17	1.2	515.10	0	0.00	519.00	1.2	3,372	0.04%
2023/01/13	0	0.00	1	513.00	514.00	-1	3,380	-0.03%
2023/01/11	0	0.00	0.9	524.40	528.00	-0.9	3,430	-0.03%
2023/01/10	1	520.10	2.2	529.89	535.00	-1.2	3,429	-0.03%
2023/01/09	1	525.00	6.4	515.53	525.00	-5.4	3,404	-0.16%
2023/01/06	3.1	488.85	1.1	495.42	496.00	1.9	3,316	0.06%
2023/01/05	0	0.00	1	480.47	485.50	-1	3,296	-0.03%
2023/01/04	0	0.00	0	467.50	465.00	0	3,310	0.00%
2023/01/03	0	0.00	1	465.00	465.50	-1	3,399	-0.03%
2022/12/26	0.1	461.00	0	0.00	462.50	0.1	3,473	0.00%
2022/12/22	0	0.00	0.1	466.00	466.50	-0.1	3,506	0.00%
2022/12/21	0.1	455.50	0	0.00	454.50	0.1	3,514	0.00%
2022/12/20	1.1	475.14	0	0.00	455.50	1.1	3,547	0.03%
2022/12/19	0	472.00	0	0.00	472.00	0	3,539	0.00%
2022/12/16	0	484.00	0.1	481.00	480.50	-0.1	3,536	0.00%
2022/12/15	0	0.00	1.2	494.87	495.00	-1.2	3,506	-0.03%
2022/12/14	0.1	480.00	0	0.00	486.00	0.1	3,532	0.00%
2022/12/13	0	474.00	0	0.00	474.00	0	3,606	0.00%
2022/12/12	0	0.00	0	484.00	485.50	0	3,583	0.00%
2022/12/08	1	475.50	0.8	478.50	478.50	0.2	3,599	0.01%
2022/12/07	0	479.50	0	0.00	484.50	0	3,592	0.00%
2022/12/06	2	501.90	0	0.00	491.00	2	3,580	0.06%
2022/12/05	1	495.50	2.1	504.71	502.00	-1.1	3,582	-0.03%
2022/12/02	0	0.00	0	477.57	489.50	0	3,542	0.00%
2022/12/01	0.5	474.61	0.6	470.28	473.00	-0.1	3,544	0.00%
2022/11/30	0	0.00	5	453.70	463.00	-5	3,479	-0.14%
2022/11/29	0	0.00	1	441.50	438.00	-1	3,419	-0.03%
2022/11/28	2.1	437.34	0	0.00	437.50	2.1	3,412	0.06%
2022/11/25	1	449.94	0	0.00	445.00	1	3,397	0.03%
2022/11/24	1	448.00	1	451.00	452.00	0	3,392	0.00%
2022/11/23	1	450.00	0	0.00	449.00	1	3,382	0.03%
2022/11/22	1.1	454.23	0	0.00	458.00	1.1	3,373	0.03%
2022/11/21	0.3	457.66	3	460.17	454.00	-2.7	3,392	-0.08%
2022/11/18	4	459.00	1	462.39	453.50	3	3,373	0.09%
2022/11/17	0	461.50	0.8	463.00	466.00	-0.8	3,349	-0.02%
2022/11/16	1	461.50	0.1	456.60	461.00	0.9	3,355	0.03%
2022/11/15	0.1	446.00	0.2	445.91	455.00	-0.1	3,294	0.00%
2022/11/14	0	439.50	0	0.00	439.50	0	3,241	0.00%
2022/11/11	0	447.50	0.2	447.52	445.50	-0.1	3,187	0.00%
2022/11/09	0	0.00	1.1	411.79	424.00	-1.1	3,065	-0.04%
2022/11/08	1	392.98	1	396.37	393.50	0	3,012	0.00%
2022/11/07	0.3	385.97	0	0.00	382.00	0.3	2,984	0.01%
2022/11/04	0	388.67	0	386.00	389.50	0	2,986	0.00%
2022/11/02	1	375.00	1	378.50	381.50	0	2,891	0.00%
2022/11/01	2.2	362.17	3.1	367.85	379.00	-0.9	2,863	-0.03%
2022/10/31	1.1	343.31	0.9	359.44	367.00	0.2	2,807	0.01%
2022/10/19	2.1	270.44	0	0.00	268.00	2.1	2,763	0.07%
2022/10/18	0	0.00	0.2	277.50	278.50	-0.2	2,727	-0.01%
2022/10/17	0	0.00	1	276.50	278.50	-1	2,718	-0.04%
2022/10/14	0	0.00	0.5	275.70	277.50	-0.5	2,742	-0.02%
2022/10/13	0	266.00	0	0.00	264.00	0	2,756	0.00%
2022/10/12	0.3	267.00	0	0.00	270.50	0.3	2,754	0.01%
2022/10/11	0.2	273.80	0	0.00	272.50	0.2	2,742	0.01%
2022/10/07	1	290.46	0	0.00	287.00	1	2,735	0.04%
2022/10/06	0	295.00	0	0.00	294.50	0	2,719	0.00%
2022/10/05	0	0.00	1	301.50	297.50	-1	2,752	-0.04%
2022/10/03	0	0.00	0	270.50	281.00	0	2,786	0.00%
2022/09/30	0	264.25	0	265.00	269.00	0	2,830	0.00%
2022/09/29	4.2	274.40	3	279.33	271.00	1.2	2,818	0.04%
2022/09/28	0.1	289.00	0	286.50	285.00	0.1	2,767	0.00%
2022/09/27	0	0.00	2	300.00	300.00	-2	2,795	-0.07%
2022/09/26	0.1	299.89	0	0.00	297.00	0.1	2,853	0.00%
2022/09/23	2	318.75	1	324.00	315.50	1	2,928	0.03%
2022/09/22	1	322.01	0	0.00	322.50	1	2,962	0.03%
2022/09/21	0	327.00	0	0.00	327.50	0	2,977	0.00%
2022/09/20	1	336.00	1	333.00	333.50	0	2,976	0.00%
2022/09/19	0	334.00	0	0.00	335.50	0	2,983	0.00%
2022/09/15	0	0.00	2	335.98	338.00	-2	2,977	-0.07%
2022/09/14	0	322.00	0	0.00	325.00	0	2,956	0.00%
2022/09/12	2	334.26	0	0.00	333.00	2	2,987	0.07%
2022/09/08	0	0.00	3	326.83	335.00	-3	2,968	-0.10%
2022/09/07	0	314.00	0	0.00	316.00	0	2,901	0.00%
2022/09/06	0	308.00	1	315.00	316.00	-1	2,909	-0.03%
2022/09/05	0	309.82	0	0.00	308.50	0	2,920	0.00%
2022/09/01	2	318.25	0	0.00	317.00	2	2,885	0.07%
2022/08/31	0	0.00	1	327.50	328.50	-1	2,863	-0.03%
2022/08/29	1.1	313.75	0	0.00	317.50	1.1	2,832	0.04%
2022/08/25	0	0.00	0	326.00	326.00	0	2,770	0.00%
2022/08/23	0	324.00	0	0.00	324.00	0	2,838	0.00%
2022/08/19	0.2	331.00	0	0.00	332.00	0.2	2,847	0.01%
2022/08/17	1	329.00	2	329.00	329.00	-1	2,822	-0.04%
2022/08/11	1	325.00	0	0.00	326.50	1	2,769	0.04%
2022/08/09	0	322.00	0	0.00	325.00	0	2,791	0.00%
2022/08/04	0	315.00	0	0.00	317.00	0	2,824	0.00%
2022/08/03	0.1	326.00	0	0.00	326.50	0.1	2,773	0.00%
2022/08/02	0.1	326.70	0.3	326.09	325.50	-0.2	2,804	-0.01%
2022/08/01	0	0.00	1	340.50	341.00	-1	2,776	-0.04%
2022/07/27	1	336.00	0	0.00	342.50	1	2,786	0.04%
2022/07/26	0	0.00	2	336.00	336.50	-2	2,779	-0.07%
2022/07/25	0	0.00	1	332.00	337.00	-1	2,806	-0.04%
2022/07/22	0	0.00	0	336.50	333.50	0	2,810	0.00%
2022/07/21	1	336.50	0.1	331.50	336.50	1	2,826	0.03%
2022/07/15	0	320.00	0	0.00	318.50	0	2,725	0.00%
2022/07/13	0	318.00	0	0.00	318.00	0	2,698	0.00%
2022/07/12	1	310.00	2	310.25	309.00	-1	2,648	-0.04%
2022/07/11	3.1	303.42	1	299.51	304.00	2.1	2,589	0.08%
2022/07/08	1	311.05	2	314.75	308.50	-1	2,561	-0.04%
2022/07/07	0	0.00	0.2	291.00	291.00	-0.2	2,477	-0.01%
2022/07/04	0.1	282.19	1	281.00	278.00	-0.9	2,403	-0.04%
2022/07/01	0.1	297.99	1	304.00	282.00	-0.9	2,373	-0.04%
2022/06/30	0	311.60	0	0.00	308.00	0	2,292	0.00%
2022/06/27	0	0.00	0.3	339.33	341.50	-0.3	2,254	-0.01%
2022/06/24	0.1	333.57	0	0.00	328.00	0.1	2,231	0.01%
2022/06/23	0.1	331.33	1	330.00	331.50	-0.9	2,215	-0.04%
2022/06/22	0.2	341.60	2	338.25	335.50	-1.8	2,187	-0.08%
2022/06/21	0.1	352.50	0.2	351.75	353.00	-0.1	2,166	0.00%
2022/06/20	0.1	343.79	6	342.58	342.00	-5.9	2,165	-0.27%
2022/06/17	6	354.83	0	0.00	354.00	6	2,161	0.28%
2022/06/16	1	385.97	3	381.00	368.00	-2	2,151	-0.09%
2022/06/15	0	0.00	1	382.00	383.50	-1	2,264	-0.04%
2022/06/14	1.1	375.65	6.1	379.98	377.00	-5	2,317	-0.21%
2022/06/13	0	0.00	0	391.00	384.00	0	2,303	0.00%
2022/06/09	0	0.00	8	404.00	405.00	-8	2,318	-0.34%
2022/06/08	0	410.00	0	0.00	403.00	0	2,314	0.00%
2022/06/06	0	0.00	0.1	407.00	410.50	-0.1	2,346	0.00%
2022/06/02	0	0.00	0	407.50	407.00	0	2,374	0.00%
2022/05/31	0	0.00	1.1	404.52	405.00	-1.1	2,444	-0.05%
2022/05/27	0	0.00	1	392.00	393.00	-1	2,401	-0.04%
2022/05/24	0.1	388.33	0	0.00	382.00	0.1	2,548	0.00%
2022/05/23	0.1	391.72	0.7	390.04	390.00	-0.6	2,586	-0.02%
2022/05/20	0.1	397.00	0	398.00	395.00	0	2,622	0.00%
2022/05/19	1	393.01	1	394.50	398.00	0	2,634	0.00%
2022/05/18	0	401.50	1	407.99	401.00	-1	2,643	-0.04%
2022/05/17	0	381.50	0	0.00	397.00	0	2,639	0.00%
2022/05/12	1.2	384.94	0	388.00	378.00	1.2	2,629	0.05%
2022/05/11	0.3	391.97	1	393.01	392.00	-0.7	2,631	-0.03%
2022/05/10	0	391.50	0	0.00	392.50	0	2,684	0.00%
2022/05/09	1.2	399.72	0	400.50	398.50	1.2	2,651	0.05%
2022/05/06	0	408.44	0	0.00	408.00	0	2,664	0.00%
2022/05/05	0	416.00	0	0.00	417.00	0	2,680	0.00%
2022/05/04	0	0.00	0	406.00	408.50	0	2,693	0.00%
2022/05/03	0	404.33	0	406.00	406.50	0	2,731	0.00%
2022/04/29	0.1	401.00	2	407.50	404.50	-1.9	2,759	-0.07%
2022/04/28	2	406.99	2	409.99	405.00	0	2,788	0.00%
2022/04/27	0	395.50	1	404.00	407.00	-1	2,815	-0.04%
2022/04/25	0.1	395.52	0	0.00	393.50	0.1	2,931	0.00%
2022/04/22	0.3	405.50	0	0.00	405.50	0.3	2,949	0.01%
2022/04/21	1	412.00	2	412.75	412.50	-1	3,014	-0.03%
2022/04/20	1	415.50	1.1	412.13	409.50	-0.1	3,062	0.00%
2022/04/19	1	408.00	1	414.00	413.00	0	3,081	0.00%
2022/04/18	1	400.00	1	406.00	405.00	0	3,145	0.00%
2022/04/15	0	400.00	0	0.00	405.00	0	3,190	0.00%
2022/04/14	1	402.00	2	405.25	406.00	-1	3,274	-0.03%
2022/04/13	1	398.97	0	0.00	401.00	1	3,356	0.03%
2022/04/12	0.1	392.50	0	0.00	393.00	0.1	3,491	0.00%
2022/04/11	0	405.00	0	0.00	398.00	0	3,799	0.00%
2022/04/08	0	0.00	0.3	414.00	413.00	-0.3	3,859	-0.01%
2022/04/07	1	417.95	1.1	413.09	409.00	-0.1	3,871	0.00%
2022/04/06	1	421.99	0	0.00	423.50	1	3,865	0.03%
2022/04/01	0	426.00	0	0.00	426.00	0	3,930	0.00%
2022/03/31	2	437.50	1	438.00	434.00	1	3,953	0.03%
2022/03/30	1	433.52	3.1	438.81	440.00	-2.1	3,984	-0.05%
2022/03/29	0	428.00	1	429.50	429.50	-1	4,017	-0.02%
2022/03/28	0	424.50	0	0.00	431.50	0	4,080	0.00%
2022/03/25	0	0.00	2	435.00	430.50	-2	4,082	-0.05%
2022/03/24	1	429.99	0	0.00	433.00	1	4,076	0.02%
2022/03/23	3.1	433.70	0.1	432.98	433.00	3	4,085	0.07%
2022/03/22	3	422.18	3	429.50	432.00	0	4,078	0.00%
2022/03/21	1.1	419.19	1	419.01	418.50	0.1	4,040	0.00%
2022/03/18	1	421.00	1.1	420.37	423.50	-0.1	4,022	0.00%
2022/03/17	0	0.00	1	445.00	445.50	-1	3,898	-0.03%
2022/03/16	0	422.00	0	0.00	417.50	0	3,845	0.00%
2022/03/15	5	422.10	0	0.00	420.00	5	3,842	0.13%
2022/03/14	0.1	432.50	1.5	432.83	436.00	-1.4	3,836	-0.04%
2022/03/11	0.4	433.11	0	0.00	434.00	0.4	3,873	0.01%
2022/03/10	0.4	436.85	1	434.00	436.00	-0.6	3,901	-0.02%
2022/03/09	1	423.50	0	0.00	423.50	1	3,908	0.03%
2022/03/08	9.3	415.85	0	0.00	414.50	9.3	3,907	0.24%
2022/03/07	5.8	433.96	1	428.00	427.00	4.8	3,897	0.12%
2022/03/04	0.1	454.00	0	0.00	450.50	0.1	3,893	0.00%
2022/03/03	0.1	461.50	0	0.00	459.50	0.1	3,924	0.00%
2022/03/02	0.1	459.11	0	0.00	462.50	0.1	3,956	0.00%
2022/03/01	1	461.50	1	464.49	465.00	0	3,973	0.00%
2022/02/25	0.2	448.75	0	0.00	451.50	0.2	3,971	0.01%
2022/02/24	1.7	453.01	0	448.00	448.00	1.7	3,958	0.04%
2022/02/23	0.3	466.83	0	0.00	463.50	0.3	3,927	0.01%
2022/02/22	2.3	468.24	0	0.00	469.50	2.3	3,930	0.06%
2022/02/21	0.4	477.60	2	477.00	479.50	-1.6	3,963	-0.04%
2022/02/18	0.1	468.00	0	0.00	473.00	0.1	4,013	0.00%
2022/02/17	2.1	475.86	0	0.00	467.50	2.1	4,028	0.05%
2022/02/16	0.7	470.97	1	470.00	472.50	-0.3	4,053	-0.01%
2022/02/15	0.2	466.50	0	0.00	464.50	0.2	4,054	0.00%
2022/02/14	1.1	466.11	0	0.00	464.00	1.1	4,050	0.03%
2022/02/11	2.1	479.82	0	483.50	482.00	2.1	4,043	0.05%
2022/02/10	0	483.50	1	475.14	489.50	-1	4,046	-0.03%
2022/02/09	0	467.00	0	0.00	466.00	0	4,002	0.00%
2022/02/08	0	0.00	1	460.00	456.50	-1	4,004	-0.02%
2022/02/07	1.3	452.63	0.3	455.83	454.00	1	4,000	0.03%
2022/01/26	0	459.50	0	458.50	459.00	0	4,047	0.00%
2022/01/25	10.5	456.03	0.2	456.50	451.00	10.3	4,146	0.25%
2022/01/24	6.1	462.11	1	463.50	463.00	5.1	4,130	0.12%
2022/01/21	4.1	471.50	0	0.00	469.50	4.1	4,123	0.10%
2022/01/20	3.1	485.95	5	489.00	481.50	-1.9	4,162	-0.05%
2022/01/19	4.1	490.81	0	0.00	487.50	4.1	4,149	0.10%
2022/01/18	3	509.33	1	517.00	502.00	2	4,118	0.05%
2022/01/17	0	0.00	2	490.25	501.00	-2	4,049	-0.05%
2022/01/14	2	482.03	2	486.50	492.00	0	4,047	0.00%
2022/01/13	6.1	501.61	7	499.00	498.00	-0.9	4,035	-0.02%
2022/01/12	1	510.00	1.2	504.42	510.00	-0.2	4,026	0.00%
2022/01/11	2.2	509.76	3	500.27	501.00	-0.8	4,009	-0.02%
2022/01/10	0.1	517.87	0	511.00	519.00	0.1	3,956	0.00%
2022/01/07	2.1	522.31	1.2	514.34	515.00	0.9	3,941	0.02%
2022/01/06	1.5	523.12	1.5	526.34	523.00	0	3,850	0.00%
2022/01/05	3.3	528.29	5.1	530.80	535.00	-1.8	3,789	-0.05%
2022/01/04	6.1	527.94	18.4	526.38	533.00	-12.3	3,671	-0.34%
2022/01/03	6.3	492.28	4.1	490.50	491.00	2.2	3,353	0.07%
2021/12/30	0	477.00	1	478.94	479.50	-1	3,300	-0.03%
2021/12/29	6.1	472.75	5	473.50	474.00	1	3,332	0.03%
2021/12/27	0	0.00	5	482.00	481.50	-5	3,348	-0.15%
2021/12/24	5.1	477.12	8.4	474.51	473.00	-3.3	3,395	-0.10%
2021/12/23	0	475.00	1	474.51	476.00	-1	3,393	-0.03%
2021/12/22	2	459.75	5	467.58	469.50	-3	3,393	-0.09%
2021/12/21	0	0.00	0	448.00	455.00	0	3,368	0.00%
2021/12/17	0.1	449.00	1.2	446.95	447.00	-1.1	3,378	-0.03%
2021/12/15	2.3	452.78	0	0.00	450.50	2.3	3,400	0.07%
2021/12/14	0.2	451.50	0	451.00	448.50	0.2	3,425	0.00%
2021/12/13	0	0.00	3	458.50	456.50	-3	3,448	-0.09%
2021/12/10	2.1	449.52	3	448.17	447.50	-0.9	3,480	-0.03%
2021/12/09	0	451.50	0	0.00	453.50	0	3,497	0.00%
2021/12/08	1	458.50	2.1	457.03	454.50	-1.1	3,501	-0.03%
2021/12/07	7.1	454.48	1.1	459.16	456.00	6	3,505	0.17%
2021/12/06	0.1	469.00	0	0.00	465.00	0.1	3,491	0.00%
2021/12/03	1.1	472.27	6.3	470.68	472.50	-5.2	3,533	-0.15%
2021/12/02	1	462.50	0	0.00	465.00	1	3,524	0.03%
2021/12/01	2	460.01	5	464.10	465.00	-3	3,536	-0.08%
2021/11/30	3.2	461.34	1.2	467.87	456.50	1.9	3,534	0.05%
2021/11/29	0	0.00	1.2	446.75	459.50	-1.2	3,527	-0.03%
2021/11/26	1	455.11	2.1	462.76	452.00	-1	3,537	-0.03%
2021/11/25	0	0.00	1.1	470.94	465.00	-1.1	3,565	-0.03%
2021/11/24	1.1	466.05	0.4	465.00	468.00	0.7	3,593	0.02%
2021/11/23	5.1	460.04	0	0.00	463.00	5.1	3,634	0.14%
2021/11/22	4	463.04	1	465.96	466.00	3	3,701	0.08%
2021/11/19	5	456.00	1.1	462.36	463.00	3.9	3,720	0.10%
2021/11/18	4.2	453.70	3	454.67	456.00	1.2	3,746	0.03%
2021/11/17	1.1	447.60	1	448.00	448.00	0.1	3,775	0.00%
2021/11/16	1	436.55	0	0.00	436.50	1	3,871	0.03%
2021/11/15	0	0.00	3.2	441.37	442.00	-3.2	4,120	-0.08%
2021/11/12	1	433.00	0	0.00	429.50	1	4,155	0.02%
2021/11/11	0	0.00	2	429.01	429.50	-2	4,196	-0.05%
2021/11/10	1.1	432.82	0	0.00	430.00	1.1	4,274	0.03%
2021/11/09	0	0.00	2	424.00	429.00	-2	4,380	-0.05%
2021/11/08	2	417.75	1.5	419.00	419.00	0.5	4,358	0.01%
2021/11/04	0.1	424.00	0.1	425.00	423.00	0	4,430	0.00%
2021/11/03	1	423.50	4	424.50	422.50	-3	4,458	-0.07%
2021/11/02	3.2	416.52	1	416.00	410.00	2.2	4,405	0.05%
2021/11/01	2.1	430.25	1	434.00	427.00	1.1	4,322	0.02%
2021/10/29	1	440.44	6	435.00	434.00	-5	4,311	-0.12%
2021/10/28	8	439.69	3	443.00	438.50	5	4,310	0.12%
2021/10/27	1	424.00	1	428.00	430.50	0	4,235	0.00%
2021/10/26	1	428.50	1	428.50	427.50	0	4,261	0.00%
2021/10/25	1	424.50	1	420.50	427.00	0	4,254	0.00%
2021/10/22	1	413.00	0	0.00	421.50	1	4,333	0.02%
2021/10/21	1	421.50	3	417.00	419.50	-2	4,442	-0.05%
2021/10/20	2	417.25	0.1	426.00	426.00	2	4,495	0.04%
2021/10/18	0	412.00	0	0.00	410.50	0	4,589	0.00%
2021/10/15	0	416.00	1.1	417.69	417.00	-1	4,678	-0.02%
2021/10/14	1	404.50	1	407.00	405.50	0	4,697	0.00%
2021/10/13	2.1	409.62	1	401.50	402.00	1.1	4,753	0.02%
2021/10/12	0.1	413.93	1	413.50	414.00	-0.9	4,751	-0.02%
2021/10/08	0.1	415.00	0	0.00	410.00	0.1	4,767	0.00%
2021/10/07	1	413.50	0	0.00	415.50	1	4,774	0.02%
2021/10/06	1	406.51	0	0.00	403.00	1	4,785	0.02%
2021/10/05	0.1	401.50	3	411.83	417.00	-3	4,777	-0.06%
2021/10/04	3	409.67	2	410.00	409.50	1	4,776	0.02%
2021/10/01	2.1	423.78	1	430.00	418.00	1.1	4,818	0.02%
2021/09/29	2.5	440.28	4	437.25	439.00	-1.5	5,106	-0.03%
2021/09/28	0.3	455.68	0	0.00	453.00	0.3	5,152	0.01%
2021/09/27	1	467.00	0	0.00	466.00	1	5,162	0.02%
2021/09/24	0	0.00	0.1	474.00	469.00	-0.1	5,315	0.00%
2021/09/22	1	457.00	0	0.00	463.00	1	5,528	0.02%
2021/09/17	0	0.00	1	471.00	470.50	-1	5,571	-0.02%
2021/09/16	5	460.71	1	461.50	461.50	4	5,573	0.07%
2021/09/15	4	471.48	4	465.50	466.00	0	5,586	0.00%
2021/09/14	6	486.00	5.1	483.35	481.00	0.9	5,612	0.02%
2021/09/13	1.1	483.45	1	486.50	484.00	0.1	5,671	0.00%
2021/09/10	3	474.00	4	479.88	481.50	-1	5,759	-0.02%
2021/09/09	7	474.79	7.1	472.28	475.00	-0.1	5,996	0.00%
2021/09/08	0.2	474.33	3	464.50	460.50	-2.9	6,141	-0.05%
2021/09/07	1	475.00	1	483.50	477.00	0	6,297	0.00%
2021/09/06	4	481.25	4	482.75	480.50	0	6,296	0.00%
2021/09/03	9	481.00	8	482.44	480.50	1	6,299	0.02%
2021/09/02	1	480.50	0.2	491.50	479.50	0.8	6,318	0.01%
2021/09/01	0	0.00	1	491.00	489.00	-1	6,367	-0.02%
2021/08/31	7.1	477.18	5	478.60	479.50	2.1	6,399	0.03%
2021/08/30	6.1	478.89	8.1	479.09	484.50	-2	6,386	-0.03%
2021/08/27	7	475.14	7	477.07	477.00	0	6,368	0.00%
2021/08/26	3	462.82	0	0.00	464.50	3	6,378	0.05%
2021/08/25	0	0.00	1.1	466.32	472.00	-1.1	6,352	-0.02%
2021/08/24	2.1	463.61	3.1	458.51	455.50	-1	6,417	-0.02%
2021/08/23	3.4	448.25	3	453.17	454.00	0.4	6,446	0.01%
2021/08/20	8.2	451.61	7	441.86	446.00	1.2	6,412	0.02%
2021/08/19	8.1	456.34	2	456.50	450.00	6.1	6,317	0.10%
2021/08/18	1	495.50	1	485.00	498.00	0	6,165	0.00%
2021/08/17	1.2	485.24	1	489.00	474.00	0.2	6,154	0.00%
2021/08/16	3.1	489.60	3.1	491.79	492.00	0.1	6,266	0.00%
2021/08/13	15.2	503.98	3	505.00	500.00	12.2	6,284	0.19%
2021/08/11	1.1	530.18	0	0.00	533.00	1.1	6,487	0.02%
2021/08/10	1.2	535.75	0	0.00	531.00	1.2	6,647	0.02%
2021/08/09	2	550.02	0	0.00	545.00	2	6,886	0.03%
2021/08/05	0	0.00	1	561.00	558.00	-1	7,424	-0.01%
2021/08/03	1	553.00	0	0.00	553.00	1	7,734	0.01%
2021/07/30	5.1	566.78	1	566.04	560.00	4.1	7,891	0.05%
2021/07/29	0.1	570.00	0	0.00	571.00	0.1	7,918	0.00%
2021/07/28	2	566.00	0	0.00	565.00	2	8,050	0.02%
2021/07/27	1	589.97	0.3	587.80	581.00	0.8	8,046	0.01%
2021/07/26	0	0.00	4.1	593.53	600.00	-4.1	7,969	-0.05%
2021/07/23	3	593.71	3	596.33	589.00	0	7,938	0.00%
2021/07/22	3	596.33	4	598.98	591.00	-1	7,932	-0.01%
2021/07/21	1	585.00	3.2	586.41	588.00	-2.2	7,887	-0.03%
2021/07/20	4.1	570.74	2.3	573.44	568.00	1.7	7,901	0.02%
2021/07/19	0.1	585.00	0.1	568.00	583.00	0	7,915	0.00%
2021/07/16	1.1	578.18	2.1	577.57	578.00	-1	7,949	-0.01%
2021/07/15	0.3	587.87	1	583.00	586.00	-0.7	8,102	-0.01%
2021/07/14	1	577.07	4	583.00	583.00	-3	8,112	-0.04%
2021/07/13	4.1	592.44	8.1	584.46	581.00	-4.1	8,160	-0.05%
2021/07/12	2.2	589.39	3.1	591.64	586.00	-0.9	8,159	-0.01%
2021/07/09	3.3	586.09	0	588.00	584.00	3.3	8,206	0.04%
2021/07/08	4.1	594.83	1	597.05	590.00	3.1	8,194	0.04%
2021/07/07	3.2	610.90	11	603.28	603.00	-7.8	8,163	-0.10%
2021/07/06	1.1	584.41	6.8	583.77	597.00	-5.7	8,056	-0.07%
2021/07/05	1	571.00	2.3	569.76	571.00	-1.3	8,071	-0.02%
2021/07/02	1	559.00	3.4	552.31	556.00	-2.3	8,041	-0.03%
2021/07/01	10.6	569.11	9.4	562.95	557.00	1.3	8,044	0.02%
2021/06/29	2.4	556.68	5.4	558.78	555.00	-3.1	7,936	-0.04%
2021/06/28	0	0.00	3.4	541.97	545.00	-3.4	7,801	-0.04%
2021/06/25	2.2	540.00	3.2	536.53	535.00	-1	7,826	-0.01%
2021/06/24	1	534.00	0	0.00	530.00	1	7,803	0.01%
2021/06/23	1	532.00	1	534.00	534.00	0	7,848	0.00%
2021/06/22	2.1	536.43	1.1	532.62	525.00	1.1	7,888	0.01%
2021/06/21	3.4	527.91	2	529.50	527.00	1.4	7,870	0.02%
2021/06/18	5	546.18	3	547.33	540.00	2	7,826	0.03%
2021/06/17	1	545.57	2.1	543.12	545.00	-1	7,778	-0.01%
2021/06/16	3	526.33	22.1	530.21	531.00	-19.1	7,623	-0.25%
2021/06/15	2	519.00	6.1	518.41	523.00	-4.1	7,543	-0.05%
2021/06/11	0	500.00	0	0.00	494.00	0	7,392	0.00%
2021/06/10	1	500.00	1	500.00	500.00	0	7,461	0.00%
2021/06/09	17	496.32	3	496.50	496.00	14	7,502	0.19%
2021/06/08	0	0.00	1.5	490.07	497.50	-1.5	7,606	-0.02%
2021/06/07	1.1	482.45	1	475.00	477.50	0.1	7,769	0.00%
2021/06/04	2	486.00	2	486.50	491.00	0	7,782	0.00%
2021/06/03	2	492.00	2	492.00	494.50	0	7,907	0.00%
2021/06/02	3.1	492.28	2.1	486.93	486.00	1	8,012	0.01%
2021/06/01	10.4	502.96	0.2	507.00	500.00	10.2	8,032	0.13%
2021/05/31	1.3	506.60	1.2	502.16	505.00	0	8,075	0.00%
2021/05/28	1	490.50	2	494.00	490.00	-1	8,049	-0.01%
2021/05/27	0.1	479.43	1.3	479.72	478.50	-1.2	8,044	-0.01%
2021/05/26	1.1	479.42	2	479.00	481.00	-0.9	8,135	-0.01%
2021/05/25	3.1	473.23	3.2	474.93	479.00	-0.1	8,138	0.00%
2021/05/24	1	455.00	1	463.88	463.50	0	8,191	0.00%
2021/05/21	4	467.51	2	464.50	458.50	2	8,350	0.02%
2021/05/20	4	447.23	3.1	443.73	443.50	0.9	8,331	0.01%
2021/05/19	2.4	447.58	2	443.53	442.50	0.4	8,333	0.00%
2021/05/18	10	442.70	9	442.50	449.00	1	8,340	0.01%
2021/05/17	4.1	423.56	6.1	418.99	415.50	-1.9	8,427	-0.02%
2021/05/14	10.2	442.70	8	447.00	440.00	2.2	8,287	0.03%
2021/05/13	3.5	419.51	4	411.75	409.50	-0.5	8,073	-0.01%
2021/05/12	13.4	428.83	9.1	440.73	423.00	4.4	7,929	0.06%
2021/05/11	33.4	477.56	12	480.33	469.00	21.4	7,730	0.28%
2021/05/10	5.1	517.10	0	0.00	511.00	5.1	7,695	0.07%
2021/05/07	3	525.00	11	526.55	535.00	-8	7,753	-0.10%
2021/05/06	0.5	499.89	4.6	500.66	501.00	-4.2	7,796	-0.05%
2021/05/05	4.1	496.88	2	505.96	490.50	2.1	7,881	0.03%
2021/05/04	3	500.77	3	504.67	503.00	0	8,049	0.00%
2021/05/03	4.2	528.54	9	536.73	522.00	-4.8	8,230	-0.06%
2021/04/29	2.1	544.59	0	0.00	543.00	2.1	8,285	0.03%
2021/04/28	4.2	549.58	5	550.20	547.00	-0.8	8,373	-0.01%
2021/04/27	0.1	556.40	1	557.00	555.00	-0.9	8,464	-0.01%
2021/04/26	1	554.00	0	0.00	560.00	1	8,557	0.01%
2021/04/23	2	563.46	2	558.53	554.00	0	8,685	0.00%
2021/04/22	3.1	547.87	6	547.50	546.00	-2.9	8,861	-0.03%
2021/04/21	8.2	561.00	1	561.00	557.00	7.2	9,069	0.08%
2021/04/20	9.1	568.69	7	574.56	571.00	2	9,320	0.02%
2021/04/19	0.1	554.86	0.1	556.00	553.00	0	9,393	0.00%
2021/04/16	3.1	547.39	1	549.00	551.00	2.1	9,653	0.02%
2021/04/15	1.1	545.22	0	555.00	553.00	1.1	10,131	0.01%
2021/04/14	2.3	546.85	1	549.69	546.00	1.3	10,236	0.01%
2021/04/13	1.2	556.00	6	557.50	556.00	-4.8	10,413	-0.05%
2021/04/12	6.1	567.17	4	564.00	563.00	2.1	10,560	0.02%
2021/04/09	13.1	584.12	0.1	580.00	578.00	13	10,571	0.12%
2021/04/08	1.2	586.57	13.1	583.48	587.00	-11.9	10,609	-0.11%
2021/04/07	3	568.33	0.2	570.00	570.00	2.8	10,587	0.03%
2021/04/06	6	561.17	11	558.91	562.00	-5	10,645	-0.05%
2021/04/01	17.2	552.00	1	550.00	553.00	16.2	10,672	0.15%
2021/03/31	1	553.00	1	554.00	553.00	0	10,747	0.00%
2021/03/29	1.2	564.05	0	0.00	554.00	1.2	11,140	0.01%
2021/03/26	0	0.00	2	561.50	559.00	-2	11,223	-0.02%
2021/03/25	2.1	543.54	1	544.00	542.00	1.1	11,290	0.01%
2021/03/24	1	553.91	0	0.00	552.00	1	11,327	0.01%
2021/03/23	2.1	557.51	1	563.00	554.00	1.1	11,551	0.01%
2021/03/22	2.2	551.83	0	0.00	563.00	2.2	11,668	0.02%
2021/03/19	5.2	547.82	3	549.67	552.00	2.2	11,983	0.02%
2021/03/18	1.1	565.00	1	573.00	559.00	0.1	12,076	0.00%
2021/03/17	4.2	573.17	2	576.00	568.00	2.2	12,371	0.02%
2021/03/16	4.1	582.75	4	583.50	579.00	0.1	12,758	0.00%
2021/03/15	0	571.00	4.1	578.49	580.00	-4.1	13,158	-0.03%
2021/03/12	5	573.20	1	573.00	572.00	4	13,230	0.03%
2021/03/11	2	565.50	2	560.00	565.00	0	13,241	0.00%
2021/03/10	9	538.11	9	538.11	534.00	0	13,112	0.00%
2021/03/09	10.1	538.78	15.1	543.80	535.00	-5	13,284	-0.04%
2021/03/08	9.2	558.25	7.1	557.17	547.00	2.1	13,266	0.02%
2021/03/05	5.1	568.36	3	567.00	564.00	2.1	13,334	0.02%
2021/03/04	14.1	579.22	4	584.68	575.00	10.1	13,528	0.07%
2021/03/03	1.2	586.00	0	0.00	592.00	1.2	13,543	0.01%
2021/03/02	8.2	594.52	7	592.44	583.00	1.2	13,585	0.01%
2021/02/26	5.4	598.57	2	595.00	593.00	3.4	13,877	0.02%
2021/02/25	6	622.00	8	621.63	614.00	-2	14,159	-0.01%
2021/02/24	9.5	622.26	11	612.18	612.00	-1.5	14,233	-0.01%
2021/02/23	7.1	629.62	12.1	630.08	637.00	-5	14,323	-0.03%
2021/02/22	5	621.60	7	622.00	620.00	-2	14,226	-0.01%
2021/02/19	5.1	605.59	1.6	607.29	609.00	3.5	14,128	0.02%
2021/02/18	8.1	617.26	18	616.44	612.00	-10	14,133	-0.07%
2021/02/17	18	618.33	12.2	621.77	623.00	5.8	14,120	0.04%
2021/02/05	1.1	590.09	3	590.67	588.00	-1.9	13,936	-0.01%
2021/02/04	1	582.00	0	0.00	583.00	1	13,989	0.01%
2021/02/03	3	589.33	2	588.00	593.00	1	14,107	0.01%
2021/02/02	0	0.00	2	591.00	596.00	-2	14,114	-0.01%
2021/02/01	2	558.50	17	565.59	573.00	-15	14,079	-0.11%
2021/01/29	1.1	582.97	3	587.00	574.00	-1.9	13,973	-0.01%
2021/01/28	14.4	578.81	14	579.86	577.00	0.4	13,970	0.00%
2021/01/27	4	594.50	4	595.50	597.00	0	14,095	0.00%
2021/01/26	18	615.49	14	602.86	597.00	4	14,352	0.03%
2021/01/25	8	629.02	6	627.67	626.00	2	14,157	0.01%
2021/01/22	3	610.67	0.2	610.00	608.00	2.8	13,907	0.02%
2021/01/21	6	600.17	8	604.87	608.00	-2	13,821	-0.01%
2021/01/20	7.3	599.69	11	596.55	594.00	-3.7	13,714	-0.03%
2021/01/19	4	607.75	3	613.33	608.00	1	13,633	0.01%
2021/01/18	7.1	596.98	6.1	598.52	602.00	1	13,587	0.01%
2021/01/15	21.1	611.10	16.7	609.51	602.00	4.4	13,422	0.03%
2021/01/14	8.1	600.99	9	606.56	608.00	-0.9	13,162	-0.01%
2021/01/13	30	586.17	17.1	595.71	604.00	12.9	12,921	0.10%
2021/01/12	6.1	579.49	7.3	579.43	575.00	-1.1	12,604	-0.01%
2021/01/11	28.1	587.80	13	590.23	592.00	15.1	12,407	0.12%
2021/01/08	12.3	559.29	42.1	558.85	572.00	-29.8	12,221	-0.24%
2021/01/07	3	527.67	5	522.00	529.00	-2	11,699	-0.02%
2021/01/06	27	511.89	9	512.00	513.00	18	11,576	0.16%
2021/01/05	7.2	527.40	7.2	525.21	528.00	0	11,391	0.00%
2021/01/04	0	0.00	3.1	521.03	520.00	-3.1	11,327	-0.03%
2020/12/31	4	518.75	4	514.75	518.00	0	11,391	0.00%
2020/12/30	5	514.00	15.1	515.90	521.00	-10.1	11,285	-0.09%
2020/12/29	6	507.50	4	509.25	506.00	2	11,147	0.02%
2020/12/28	1	502.00	2	499.75	502.00	-1	11,076	-0.01%
2020/12/25	4.1	504.71	1	500.03	500.00	3.1	11,117	0.03%
2020/12/24	12.1	509.66	6	511.83	504.00	6.1	11,211	0.05%
2020/12/23	2	489.51	5	484.40	492.00	-3	10,873	-0.03%
2020/12/22	6	482.92	3	489.23	477.50	3	10,803	0.03%
2020/12/21	2	483.75	7	479.22	482.00	-5	10,763	-0.05%
2020/12/18	5	491.20	6	490.08	485.50	-1	10,661	-0.01%
2020/12/17	12	486.29	6.5	483.54	495.00	5.5	10,605	0.05%
2020/12/16	21.1	497.81	18.1	496.68	495.50	3	10,384	0.03%
2020/12/15	35.1	497.63	24	500.60	488.50	11.1	10,241	0.11%
2020/12/14	6	519.83	3.3	516.77	520.00	2.7	9,964	0.03%
2020/12/11	29.6	515.22	27.1	509.25	518.00	2.4	9,826	0.02%
2020/12/10	22.2	507.69	20.2	508.39	509.00	2	9,487	0.02%
2020/12/09	23	492.96	83.2	489.29	499.00	-60.2	9,114	-0.66%
2020/12/08	3	466.17	6	465.92	466.50	-3	8,669	-0.03%
2020/12/07	7	458.57	5	464.00	458.50	2	8,607	0.02%
2020/12/04	4	458.38	6	459.75	459.00	-2	8,562	-0.02%
2020/12/03	21.1	462.69	23.2	460.48	460.50	-2	8,610	-0.02%
2020/12/02	7.1	446.38	5	450.00	450.00	2.1	8,368	0.03%
2020/12/01	6	450.83	10	447.70	454.00	-4	8,276	-0.05%
2020/11/30	5	446.90	6	446.83	442.00	-1	8,157	-0.01%
2020/11/27	3	433.50	2.1	434.21	436.00	0.9	7,936	0.01%
2020/11/26	15	425.77	10	424.60	428.50	5	7,906	0.06%
2020/11/25	12.1	429.74	18	433.11	423.00	-5.9	7,934	-0.07%
2020/11/24	31.1	434.17	56	435.61	437.50	-24.9	7,624	-0.33%
2020/11/23	3	417.67	7	418.00	418.50	-4	7,265	-0.06%
2020/11/20	11	411.68	42	413.67	412.00	-31	7,173	-0.43%
2020/11/19	2	404.25	5.2	404.12	404.00	-3.2	7,018	-0.05%
2020/11/18	6	399.42	5.1	399.62	399.50	0.9	7,016	0.01%
2020/11/17	5.3	399.99	5	400.70	398.50	0.3	7,138	0.00%
2020/11/16	7.1	398.34	6	400.25	396.50	1.1	7,492	0.01%
2020/11/13	3	399.17	2.1	397.72	397.00	0.9	7,674	0.01%
2020/11/12	3.1	396.13	12	396.92	395.50	-8.9	7,652	-0.12%
2020/11/11	2	392.25	4	392.88	392.50	-2	7,575	-0.03%
2020/11/10	1	392.50	3	388.66	388.00	-2	7,471	-0.03%
2020/11/09	1.1	387.95	2	387.74	388.00	-0.9	7,478	-0.01%
2020/11/06	2	384.50	0	0.00	381.50	2	7,575	0.03%
2020/11/05	3	383.67	9	384.94	386.50	-6	7,539	-0.08%
2020/11/04	7.1	382.63	17	381.79	381.50	-9.9	7,496	-0.13%
2020/11/03	2	372.25	11	376.59	377.50	-9	7,553	-0.12%
2020/10/30	1	356.50	4	353.88	355.50	-3	7,515	-0.04%
2020/10/29	3	349.67	2	350.00	351.00	1	7,518	0.01%
2020/10/28	2	359.50	2	357.00	357.00	0	7,623	0.00%
2020/10/27	4	358.25	2	359.00	359.00	2	7,710	0.03%
2020/10/26	4	359.75	6	360.08	363.00	-2	7,719	-0.03%
2020/10/23	1	356.00	1	354.00	354.00	0	7,812	0.00%
2020/10/21	1	361.50	0	0.00	356.50	1	8,727	0.01%
2020/10/20	1	358.50	1	360.00	360.00	0	8,885	0.00%
2020/10/19	1	362.50	4	362.50	360.00	-3	9,021	-0.03%
2020/10/16	2	361.00	5	361.10	359.50	-3	9,188	-0.03%
2020/10/15	0	0.00	2	354.50	354.00	-2	9,252	-0.02%
2020/10/13	3	358.32	2	355.00	356.50	1	9,387	0.01%
2020/10/12	4	354.75	2.1	356.46	353.00	2	9,402	0.02%
2020/10/08	3	361.33	6	361.67	363.00	-3	9,359	-0.03%
2020/10/07	1	357.50	2	356.25	356.00	-1	9,362	-0.01%
2020/10/06	1	356.50	0	0.00	355.50	1	9,463	0.01%
2020/10/05	2	352.50	3	352.33	354.50	-1	9,610	-0.01%
2020/09/30	5	347.81	5	350.00	351.50	0	9,742	0.00%
2020/09/29	9	346.72	12	348.71	348.00	-3	9,854	-0.03%
2020/09/28	0	331.50	6	327.25	331.50	-6	10,005	-0.06%
2020/09/25	6	327.92	6	329.25	324.00	0	10,214	0.00%
2020/09/24	4	332.00	5	333.90	331.00	-1	10,258	-0.01%
2020/09/23	0	341.50	0	0.00	341.50	0	10,305	0.00%
2020/09/22	8	343.13	8	343.06	344.00	0	10,435	0.00%
2020/09/21	2	349.25	4	349.00	348.00	-2	10,815	-0.02%
2020/09/18	3	357.17	6	357.58	357.00	-3	11,006	-0.03%
2020/09/17	6	358.75	10	359.05	357.50	-4	11,223	-0.04%
2020/09/16	0	0.00	2	355.50	353.00	-2	11,480	-0.02%
2020/09/15	5	356.20	0.1	356.00	355.50	5	11,677	0.04%
2020/09/14	4.1	357.77	5	353.90	358.50	-0.9	11,925	-0.01%
2020/09/11	2	345.50	4	348.38	349.50	-2	12,114	-0.02%
2020/09/10	3	350.00	6	350.25	345.00	-3	12,332	-0.02%
2020/09/09	3	348.00	3	351.50	350.50	0	12,512	0.00%
2020/09/08	5	347.30	9	345.83	350.00	-4	12,543	-0.03%
2020/09/07	0	0.00	1	340.97	335.50	-1	12,587	-0.01%
2020/09/04	6	338.83	3	338.00	340.00	3	12,801	0.02%
2020/09/03	1	344.00	4	340.63	344.00	-3	12,939	-0.02%
2020/09/01	0	0.00	4	336.75	337.00	-4	13,192	-0.03%
2020/08/31	10	335.45	1	344.00	333.00	9	13,528	0.07%
2020/08/28	4	340.75	5	338.50	340.50	-1	13,726	-0.01%
2020/08/27	3	336.00	3	335.83	336.50	0	13,928	0.00%
2020/08/26	4	334.25	0	0.00	337.00	4	14,096	0.03%
2020/08/25	2	338.00	1	337.00	333.00	1	14,292	0.01%
2020/08/24	5	335.80	4	336.88	333.50	1	14,375	0.01%
2020/08/21	13	336.50	10	336.90	344.00	3	14,441	0.02%
2020/08/20	7	330.00	25	336.22	330.00	-18	14,470	-0.12%
2020/08/19	16	361.56	12	363.71	354.50	4	14,228	0.03%
2020/08/18	7	374.21	9	375.17	373.00	-2	14,298	-0.01%
2020/08/17	1	379.50	1	381.00	379.00	0	14,440	0.00%
2020/08/14	5	376.70	3	376.00	375.00	2	14,667	0.01%
2020/08/13	3	378.00	1	375.00	376.50	2	15,105	0.01%
2020/08/12	22	384.20	13	384.27	380.50	9	15,219	0.06%
2020/08/11	1	386.00	3	390.00	385.50	-2	15,357	-0.01%
2020/08/10	8	385.38	7	385.57	384.50	1	15,642	0.01%
2020/08/07	14	395.64	15	398.93	390.00	-1	15,917	-0.01%
2020/08/06	6	395.08	3	394.33	391.50	3	15,909	0.02%
2020/08/05	4	395.50	31	399.61	397.50	-27	15,991	-0.17%
2020/08/04	5	392.20	1	391.50	391.00	4	16,000	0.02%
2020/08/03	2	393.25	0	0.00	390.00	2	16,227	0.01%
2020/07/31	5	387.50	2	387.00	389.00	3	16,468	0.02%
2020/07/30	3	381.33	0	0.00	381.50	3	16,727	0.02%
2020/07/29	6	380.08	2	383.00	382.50	4	17,464	0.02%
2020/07/28	43	391.10	8	414.31	384.00	35	17,642	0.20%
2020/07/27	26	401.46	50	397.48	406.00	-24	17,457	-0.14%
2020/07/24	6	389.33	0	0.00	389.50	6	17,439	0.03%
2020/07/23	4	390.13	0	0.00	389.50	4	17,949	0.02%
2020/07/22	7	395.64	5	395.10	396.00	2	18,359	0.01%
2020/07/21	43	387.57	9	387.83	388.00	34	18,441	0.18%
2020/07/20	1	380.50	0	0.00	382.00	1	18,646	0.01%
2020/07/17	4	379.00	3	380.67	379.00	1	18,968	0.01%
2020/07/16	3	377.83	9	378.39	377.00	-6	19,192	-0.03%
2020/07/15	1	375.50	1	375.00	374.50	0	19,332	0.00%
2020/07/14	1	375.50	1	385.00	374.00	0	19,688	0.00%
2020/07/13	5	379.20	5	375.30	380.50	0	19,916	0.00%
2020/07/10	9.2	374.58	13	377.88	370.50	-3.8	20,835	-0.02%
2020/07/09	7	381.36	22	381.68	379.50	-15	20,941	-0.07%
2020/07/08	22	389.32	10	390.30	387.00	12	21,081	0.06%
2020/07/07	28	390.73	38	390.99	392.50	-10	21,183	-0.05%
2020/07/06	11	376.32	29	376.02	378.50	-18	21,407	-0.08%
2020/07/03	1	382.50	16	378.34	377.00	-15	21,730	-0.07%
2020/07/02	7	379.07	19	378.79	377.00	-12	21,947	-0.05%
2020/07/01	18	380.92	4	383.38	379.50	14	22,053	0.06%
2020/06/30	16	379.22	5.2	377.42	381.00	10.8	22,017	0.05%
2020/06/29	27	394.87	1	398.50	391.00	26	21,701	0.12%
2020/06/24	6	412.00	5	408.80	407.50	1	21,595	0.00%
2020/06/23	6	403.25	34.2	404.73	406.00	-28.1	21,573	-0.13%
2020/06/22	10	396.40	7	399.43	396.50	3	21,487	0.01%
2020/06/19	8	407.31	14	409.75	404.50	-6	21,565	-0.03%
2020/06/18	1	401.00	1	404.00	405.00	0	21,525	0.00%
2020/06/17	5	399.50	12	401.21	399.00	-7	21,523	-0.03%
2020/06/16	4	393.88	46	393.59	396.00	-42	21,656	-0.19%
2020/06/15	2	381.50	1.1	382.94	382.00	0.9	21,862	0.00%
2020/06/12	5	371.20	2	377.25	381.00	3	22,147	0.01%
2020/06/11	21	385.10	16	385.72	383.50	5	22,548	0.02%
2020/06/10	6	397.08	2	398.75	394.50	4	22,704	0.02%
2020/06/09	3	392.67	5	393.10	392.50	-2	22,883	-0.01%
2020/06/08	9	392.44	15	393.13	393.00	-6	23,169	-0.03%
2020/06/05	33	391.70	18	395.11	387.50	15	23,158	0.06%
2020/06/04	15	400.17	15	400.03	400.50	0	23,039	0.00%
2020/06/03	5	390.20	3	391.17	392.00	2	22,971	0.01%
2020/06/02	11	383.45	4	388.50	383.00	7	22,862	0.03%
2020/06/01	1	384.50	11.5	380.39	385.50	-10.5	22,847	-0.05%
2020/05/29	3	367.50	2	368.75	370.50	1	22,950	0.00%
2020/05/28	5	373.60	4	375.13	370.00	1	23,024	0.00%
2020/05/27	4	374.88	5	374.60	376.00	-1	23,258	0.00%
2020/05/26	10	377.55	20	377.80	371.00	-10	23,586	-0.04%
2020/05/25	24	368.02	14	366.25	376.00	10	23,905	0.04%
2020/05/22	12	373.25	6	371.50	371.50	6	23,914	0.03%
2020/05/21	16	382.00	5	386.50	382.00	11	23,916	0.05%
2020/05/20	29	388.19	11	386.86	384.50	18	23,896	0.08%
2020/05/19	2	375.75	2	376.75	373.00	0	23,524	0.00%
2020/05/18	6	374.75	1	378.00	369.00	5	23,519	0.02%
2020/05/15	5	391.20	9	391.56	386.00	-4	23,501	-0.02%
2020/05/14	15	392.33	11	389.14	385.50	4	23,283	0.02%
2020/05/13	9	401.94	6	401.00	402.50	3	23,119	0.01%
2020/05/12	25	405.38	5	414.20	406.00	20	22,927	0.09%
2020/05/11	1	411.50	4	411.14	413.50	-3	22,828	-0.01%
2020/05/08	15	405.00	2	405.00	403.50	13	22,859	0.06%
2020/05/07	11	418.86	6	416.42	410.00	5	22,707	0.02%
2020/05/06	3	415.50	7	415.50	416.00	-4	22,443	-0.02%
2020/05/05	40	412.55	39	413.31	407.00	1	22,198	0.00%
2020/05/04	7	380.21	8	386.00	391.50	-1	21,593	0.00%
2020/04/30	9	389.39	9	391.28	391.00	0	21,506	0.00%
2020/04/29	4	384.63	0	0.00	380.00	4	21,313	0.02%
2020/04/28	13	389.12	11	388.32	383.50	2	21,175	0.01%
2020/04/27	18	365.90	26	367.25	379.50	-8	20,727	-0.04%
2020/04/24	6	344.42	6	344.42	345.00	0	20,206	0.00%
2020/04/23	23	346.52	22.1	347.17	344.00	0.9	19,998	0.00%
2020/04/22	9	333.67	18	339.47	344.00	-9	19,743	-0.05%
2020/04/21	24.1	332.69	18	331.08	326.00	6.1	19,557	0.03%
2020/04/20	2	338.50	1	342.00	343.00	1	19,488	0.01%
2020/04/17	10	343.35	11	345.27	339.50	-1	19,382	-0.01%
2020/04/16	15	339.47	15	340.67	341.50	0	19,076	0.00%
2020/04/15	16	343.09	25.4	349.62	343.50	-9.4	18,908	-0.05%
2020/04/14	3	339.17	4	339.13	338.00	-1	18,422	-0.01%
2020/04/13	20	334.50	13	332.88	332.50	7	18,450	0.04%
2020/04/10	10	339.90	12	340.92	343.00	-2	18,307	-0.01%
2020/04/09	22	344.14	12	339.66	335.00	10	18,420	0.05%
2020/04/08	23	310.30	28	316.79	329.00	-5	17,944	-0.03%
2020/04/07	23.1	297.53	18	297.22	299.50	5.1	17,628	0.03%
2020/04/06	3.1	279.02	23	282.59	288.00	-20	17,532	-0.11%
2020/04/01	3	272.50	2	271.50	272.50	1	17,404	0.01%
2020/03/31	4	280.74	1	278.00	274.50	3	17,453	0.02%
2020/03/30	18.1	271.55	5	274.10	278.00	13.1	17,502	0.07%
2020/03/27	17	292.22	16	291.13	280.50	1	17,595	0.01%
2020/03/26	14	287.32	12	286.25	291.50	2	17,504	0.01%
2020/03/25	21	290.95	24	290.83	292.00	-3	17,609	-0.02%
2020/03/24	11	270.55	17	272.09	274.00	-6	17,409	-0.03%
2020/03/23	22	241.55	18	244.39	252.00	4	17,266	0.02%
2020/03/20	16	245.16	3	247.02	252.00	13	17,066	0.08%
2020/03/19	18	232.42	9	239.11	229.50	9	16,768	0.05%
2020/03/18	23.1	267.17	16	263.53	254.50	7.1	16,462	0.04%
2020/03/17	15	279.57	28	269.32	265.00	-13	16,208	-0.08%
2020/03/16	6.1	316.37	8	308.31	290.50	-2	15,777	-0.01%
2020/03/13	17	316.68	20.2	313.92	320.00	-3.2	15,477	-0.02%
2020/03/12	36	358.12	37.7	359.16	345.50	-1.7	15,311	-0.01%
2020/03/11	21.1	387.80	10	396.30	383.50	11.1	14,998	0.07%
2020/03/10	9	382.44	8	380.81	394.50	1	14,881	0.01%
2020/03/09	31.1	391.40	11	392.09	386.00	20.1	14,982	0.13%
2020/03/06	13	405.27	7	405.79	406.50	6	15,083	0.04%
2020/03/05	14	407.04	5	407.60	410.50	9	15,072	0.06%
2020/03/04	17	403.36	17	406.47	400.50	0	14,924	0.00%
2020/03/03	21	427.40	15	427.03	417.00	6	14,662	0.04%
2020/03/02	30	416.18	10	412.15	418.50	20	14,572	0.14%
2020/02/27	20.2	428.17	19.2	428.32	410.00	1	14,332	0.01%
2020/02/26	48	458.57	30	447.63	441.00	18	13,904	0.13%
2020/02/25	9	481.56	9.6	485.97	485.00	-0.6	13,410	0.00%
2020/02/24	25	468.72	11	475.86	484.50	14	13,110	0.11%
2020/02/21	15	466.60	20	467.18	472.00	-5	12,946	-0.04%
2020/02/20	10	460.90	4	461.13	457.50	6	12,798	0.05%
2020/02/19	15	449.30	14	454.75	460.00	1	12,707	0.01%
2020/02/18	9	461.33	10	466.90	450.00	-1	12,599	-0.01%
2020/02/17	6	452.33	9	454.22	453.00	-3	12,764	-0.02%
2020/02/14	5.1	451.49	12.4	451.08	457.00	-7.3	12,670	-0.06%
2020/02/13	13.1	447.02	11	444.22	439.00	2.1	12,738	0.02%
2020/02/12	5	441.80	4	444.75	448.00	1	12,673	0.01%
2020/02/11	11	433.82	14	436.39	437.00	-3	12,601	-0.02%
2020/02/10	9	416.11	9	420.00	418.50	0	12,441	0.00%
2020/02/07	3	417.50	4	419.50	416.50	-1	12,358	-0.01%
2020/02/06	8	422.00	8	419.38	417.00	0	12,329	0.00%
2020/02/05	13	423.15	11	417.23	413.00	2	12,417	0.02%
2020/02/04	20	412.13	20	413.73	418.50	0	12,328	0.00%
2020/02/03	16	384.19	21	378.90	392.00	-5	12,189	-0.04%
2020/01/31	7.1	381.87	18	382.89	386.50	-10.9	12,084	-0.09%
2020/01/30	13.2	381.57	14	382.50	374.00	-0.9	11,931	-0.01%
2020/01/20	1	416.00	0	0.00	415.50	1	11,795	0.01%
2020/01/17	4.3	416.87	0	0.00	413.00	4.3	11,912	0.04%
2020/01/16	5	424.00	6.4	422.03	417.00	-1.4	11,948	-0.01%
2020/01/15	9.2	425.05	10	420.35	413.00	-0.8	11,920	-0.01%
2020/01/14	25.2	408.45	26	409.18	419.00	-0.8	11,961	-0.01%
2020/01/13	8.1	390.69	3	389.17	390.00	5.1	11,852	0.04%
2020/01/10	1.2	392.75	2	396.50	392.50	-0.8	11,859	-0.01%
2020/01/09	9	396.67	4	395.00	392.00	5	11,944	0.04%
2020/01/08	24	390.27	31	391.31	387.00	-7	11,937	-0.06%
2020/01/07	14.1	425.17	17	421.38	414.00	-3	11,645	-0.03%
2020/01/06	21	466.31	15	461.93	460.00	6	11,658	0.05%
2020/01/03	47	457.09	34	459.97	468.00	13	11,967	0.11%
2020/01/02	18	441.56	15	436.00	436.00	3	11,787	0.03%
2019/12/31	14	433.18	4	439.25	437.00	10	11,843	0.08%
2019/12/30	13	421.69	5	424.60	436.00	8	11,735	0.07%
2019/12/27	6	407.25	6	408.00	411.00	0	11,692	0.00%
2019/12/26	12	407.29	12	405.96	402.00	0	12,023	0.00%
2019/12/25	6	400.58	9	400.23	403.50	-3	12,124	-0.02%
2019/12/24	2	392.77	13	392.77	395.00	-11	12,256	-0.09%
2019/12/23	11	386.68	3	385.67	383.00	8	12,052	0.07%
2019/12/20	31	395.21	37	395.63	389.50	-6	11,942	-0.05%
2019/12/19	0	0.00	3	382.17	383.00	-3	11,581	-0.03%
2019/12/18	3	379.17	1	375.50	376.50	2	11,516	0.02%
2019/12/17	3	376.83	1	377.50	377.00	2	11,409	0.02%
2019/12/16	7.1	378.44	6	378.08	379.00	1.1	11,374	0.01%
2019/12/13	9	380.22	3	381.81	376.50	6	11,419	0.05%
2019/12/12	7	377.64	6	381.08	381.50	1	11,277	0.01%
2019/12/11	21.1	376.08	35	377.91	378.50	-13.9	11,125	-0.12%
2019/12/10	5	369.40	1	373.00	368.00	4	10,969	0.04%
2019/12/09	2	374.75	7	376.36	372.50	-5	10,944	-0.05%
2019/12/06	8	367.88	13	367.77	369.00	-5	10,805	-0.05%
2019/12/05	16	364.38	10	361.55	362.00	6	10,769	0.06%
2019/12/04	21	366.24	16	368.69	361.00	5	10,820	0.05%
2019/12/03	10	350.85	8.1	359.58	363.00	2	10,523	0.02%
2019/12/02	1	335.50	5	334.10	338.00	-4	10,264	-0.04%
2019/11/29	7.1	332.27	4	330.00	330.00	3.1	10,445	0.03%
2019/11/28	1	333.50	1.2	335.00	335.00	-0.2	10,723	0.00%
2019/11/27	1	331.00	4.1	334.06	336.50	-3.1	10,677	-0.03%
2019/11/26	3	330.67	8	329.94	326.50	-5	10,604	-0.05%
2019/11/25	0	0.00	1	322.00	322.50	-1	10,538	-0.01%
2019/11/22	2	317.75	2	317.00	317.00	0	10,642	0.00%
2019/11/21	1	313.00	2	317.25	318.50	-1	10,783	-0.01%
2019/11/20	2	320.00	5	321.50	320.00	-3	10,782	-0.03%
2019/11/19	4	321.63	7	322.50	323.50	-3	10,827	-0.03%
2019/11/18	4	320.00	4	317.50	317.50	0	10,776	0.00%
2019/11/15	6	325.40	5.3	322.23	321.00	0.7	10,764	0.01%
2019/11/14	9.1	330.61	18	329.56	326.50	-8.9	10,669	-0.08%
2019/11/13	1	310.50	2	310.50	310.50	-1	10,231	-0.01%
2019/11/11	12	292.50	5	282.70	282.50	7	10,261	0.07%
2019/11/08	5.3	310.02	7	307.71	307.00	-1.7	10,018	-0.02%
2019/11/07	6	306.17	8	307.19	306.00	-2	10,047	-0.02%
2019/11/06	9	310.78	5.3	307.69	307.00	3.7	9,990	0.04%
2019/11/05	2	313.75	1	312.00	312.00	1	9,972	0.01%
2019/11/04	10	314.05	2	313.01	312.50	8	9,989	0.08%
2019/11/01	12	308.00	15	312.43	316.00	-3	10,092	-0.03%
2019/10/31	12	318.79	5	314.20	314.00	7	9,931	0.07%
2019/10/30	5	319.70	12	320.33	320.50	-7	9,866	-0.07%
2019/10/29	4	318.38	6	320.25	318.00	-2	9,798	-0.02%
2019/10/25	4	317.13	4	319.88	316.00	0	9,810	0.00%
2019/10/24	11	319.05	0	0.00	317.00	11	9,735	0.11%
2019/10/22	10	316.50	1	315.00	311.50	9	9,502	0.09%
2019/10/21	3	319.83	3	317.83	313.50	0	9,444	0.00%
2019/10/18	6	311.67	1	313.00	312.50	5	9,240	0.05%
2019/10/17	2	306.50	2	307.75	310.50	0	9,121	0.00%
2019/10/16	9	300.11	17	302.71	302.00	-8	9,068	-0.09%
2019/10/15	3	307.17	2	311.25	306.00	1	8,890	0.01%
2019/10/14	18	311.58	9	311.39	314.50	9	8,738	0.10%
2019/10/09	5	298.70	7	294.50	301.50	-2	8,561	-0.02%
2019/10/08	11	284.09	34	289.18	298.50	-23	8,237	-0.28%
2019/10/07	2.2	274.82	10	273.25	276.00	-7.8	7,784	-0.10%
2019/10/04	5	264.20	5	264.20	261.00	0	7,557	0.00%
2019/10/03	7	265.57	7.2	266.19	265.50	-0.2	7,488	0.00%
2019/10/02	5	269.80	10	265.01	269.00	-5	7,398	-0.07%
2019/10/01	4	262.25	15	261.63	268.00	-11	7,267	-0.15%
2019/09/27	5	243.00	5.8	244.53	246.50	-0.8	6,985	-0.01%
2019/09/26	3	240.00	14	239.57	238.50	-11	6,770	-0.16%
2019/09/25	5	228.50	1	229.00	229.50	4	6,527	0.06%
2019/09/20	2	233.75	1	233.00	233.50	1	6,677	0.01%
2019/09/18	1	233.00	0	0.00	232.50	1	6,690	0.01%
2019/09/17	3	235.83	1	236.50	233.50	2	6,698	0.03%
2019/09/16	0	0.00	1	228.50	231.50	-1	6,647	-0.02%
2019/09/12	1	232.00	1	233.00	231.00	0	6,833	0.00%
2019/09/11	0	0.00	1	231.00	230.00	-1	6,911	-0.01%
2019/09/10	2	229.00	0	0.00	228.50	2	6,957	0.03%
2019/09/09	5	233.40	16	233.66	233.00	-11	7,005	-0.16%
2019/09/06	8	238.56	6	239.83	237.00	2	6,985	0.03%
2019/09/05	4	238.00	5	237.20	238.00	-1	6,921	-0.01%
2019/09/04	1	234.50	2	237.25	234.50	-1	6,792	-0.01%
2019/09/03	4	235.63	10	234.50	235.50	-6	6,765	-0.09%
2019/09/02	17	236.41	7	234.50	236.00	10	6,703	0.15%
2019/08/30	10	223.20	10	223.65	227.00	0	6,498	0.00%
2019/08/29	0	0.00	1	204.50	206.50	-1	6,338	-0.02%
2019/08/28	5	204.50	8	203.94	204.50	-3	6,369	-0.05%
2019/08/27	3	209.00	2	204.50	203.00	1	6,348	0.02%
2019/08/26	11	212.27	3	208.51	209.00	8	6,334	0.13%
2019/08/23	7.1	258.59	3	257.50	258.00	4.1	6,231	0.07%
2019/08/22	11	257.64	12	257.58	253.00	-1	6,180	-0.02%
2019/08/21	15	259.60	1	258.50	257.50	14	6,140	0.23%
2019/08/20	5	266.10	4	265.51	265.50	1	6,076	0.02%
2019/08/19	6	264.92	0	0.00	264.50	6	6,067	0.10%
2019/08/16	1	264.00	4	263.50	263.50	-3	6,169	-0.05%
2019/08/14	2	269.50	7	270.07	268.50	-5	6,242	-0.08%
2019/08/13	5	265.60	2	264.00	266.50	3	6,223	0.05%
2019/08/12	4	263.25	7	262.07	268.50	-3	6,311	-0.05%
2019/08/08	3	255.83	3	255.67	257.00	0	6,341	0.00%
2019/08/07	6	252.33	0	0.00	250.50	6	6,380	0.09%
2019/08/06	1	258.50	1	258.50	258.50	0	6,530	0.00%
2019/08/05	0	0.00	10	265.30	260.00	-10	6,653	-0.15%
2019/08/01	3.3	267.57	4.2	266.14	266.00	-0.9	6,678	-0.01%
2019/07/31	3	263.33	1	260.00	266.00	2	6,735	0.03%
2019/07/30	5	264.90	8	264.44	264.50	-3	6,751	-0.04%
2019/07/26	1	257.50	2	257.50	259.50	-1	6,791	-0.01%
2019/07/25	4	255.50	2	255.75	258.00	2	6,811	0.03%
2019/07/23	2	255.25	0	0.00	255.00	2	7,072	0.03%
2019/07/22	2	255.50	2	253.75	253.00	0	7,114	0.00%
2019/07/19	2	257.25	0	0.00	257.50	2	7,278	0.03%
2019/07/18	5	263.00	2	265.00	259.00	3	7,308	0.04%
2019/07/17	4	267.38	1	267.50	267.00	3	7,339	0.04%
2019/07/16	0	0.00	2	269.75	269.50	-2	7,398	-0.03%
2019/07/15	0	0.00	3	268.00	267.50	-3	7,462	-0.04%
2019/07/11	3	271.83	1	272.50	271.50	2	7,939	0.03%
2019/07/10	0	0.00	2	267.00	269.00	-2	7,981	-0.03%
2019/07/09	6	266.00	17	266.68	264.00	-11	7,998	-0.14%
2019/07/08	2	276.50	1	275.50	275.00	1	7,963	0.01%
2019/07/05	9	278.78	1	278.50	278.00	8	8,066	0.10%
2019/07/04	4	277.88	5	279.50	277.00	-1	8,069	-0.01%
2019/07/03	3	270.67	1	272.50	270.00	2	8,107	0.02%
2019/07/02	1	274.00	7	271.07	271.50	-6	8,194	-0.07%
2019/07/01	1	272.00	2.2	271.36	272.50	-1.2	8,287	-0.01%
2019/06/28	2	267.00	0	0.00	264.00	2	8,235	0.02%
2019/06/27	1	266.50	0	0.00	267.50	1	8,232	0.01%
2019/06/26	1	266.00	1	263.50	266.00	0	8,216	0.00%
2019/06/25	2	269.75	2	267.50	263.50	0	8,208	0.00%
2019/06/24	3	268.33	7	268.57	271.00	-4	8,203	-0.05%
2019/06/21	5	267.80	1	269.00	267.50	4	8,223	0.05%
2019/06/20	6	272.17	17	270.09	270.00	-11	8,264	-0.13%
2019/06/19	3	265.00	15	262.20	264.00	-12	8,166	-0.15%
2019/06/18	1	260.50	0	0.00	258.00	1	8,118	0.01%
2019/06/17	1	255.00	3	258.33	261.00	-2	8,121	-0.02%
2019/06/14	6	250.42	3	251.17	251.00	3	8,100	0.04%
2019/06/13	2	247.00	1	247.00	247.00	1	8,139	0.01%
2019/06/12	2	248.50	0	0.00	249.00	2	8,412	0.02%
2019/06/11	3	249.67	4	250.13	251.50	-1	8,450	-0.01%
2019/06/10	5	250.10	5	250.50	251.00	0	8,413	0.00%
2019/06/06	4	246.75	1	253.00	245.00	3	8,470	0.04%
2019/06/05	1	264.92	3	269.83	256.00	-2	8,406	-0.02%
2019/06/04	5	264.50	4	264.50	263.50	1	8,298	0.01%
2019/06/03	2	261.01	4	262.00	262.00	-2	8,309	-0.02%
2019/05/31	2	255.78	1	261.00	261.00	1	8,295	0.01%
2019/05/30	2	253.75	1	253.50	251.00	1	8,268	0.01%
2019/05/29	5	245.42	2	253.75	255.00	3	8,300	0.04%
2019/05/28	0.1	247.00	1	245.00	245.50	-1	8,516	-0.01%
2019/05/27	1	244.50	2	243.00	245.00	-1	8,683	-0.01%
2019/05/24	1	245.00	1.1	244.88	242.00	-0.1	8,740	0.00%
2019/05/23	9	244.83	2	245.75	244.50	7	8,862	0.08%
2019/05/22	3	258.33	4	254.38	253.50	-1	8,826	-0.01%
2019/05/21	2	251.08	0	0.00	258.00	2	8,950	0.02%
2019/05/20	2	252.00	9	252.17	251.50	-7	8,962	-0.08%
2019/05/17	6	252.42	2	248.75	249.50	4	9,055	0.04%
2019/05/16	6	253.00	10	248.50	249.00	-4	9,151	-0.04%
2019/05/15	1	260.53	1	262.50	259.00	0	9,247	0.00%
2019/05/14	13	257.77	7	252.21	258.00	6	9,619	0.06%
2019/05/13	11	271.36	12	272.04	259.50	-1	9,767	-0.01%
2019/05/10	10	282.25	15	285.27	280.50	-5	9,627	-0.05%
2019/05/09	3	289.00	0	0.00	286.00	3	9,500	0.03%
2019/05/08	10	288.60	4	289.88	294.50	6	9,514	0.06%
2019/05/07	5	295.90	11	295.00	293.00	-6	9,594	-0.06%
2019/05/06	7	292.93	5	291.00	293.50	2	9,807	0.02%
2019/05/03	4	298.13	3.1	299.41	300.00	0.9	9,747	0.01%
2019/05/02	1	302.00	0	0.00	303.50	1	9,674	0.01%
2019/04/30	1	303.00	5	303.60	304.50	-4	9,690	-0.04%
2019/04/29	32	304.58	10	304.95	300.50	22	9,725	0.23%
2019/04/26	5	317.40	2	321.25	319.00	3	9,583	0.03%
2019/04/25	4	307.38	3	319.67	321.50	1	9,624	0.01%
2019/04/24	2	319.50	0	0.00	319.50	2	9,552	0.02%
2019/04/23	2	323.75	1	320.50	321.50	1	9,640	0.01%
2019/04/22	1	329.00	0	0.00	327.50	1	9,626	0.01%
2019/04/19	2.1	334.05	4	331.00	333.50	-1.9	9,748	-0.02%
2019/04/18	8	343.25	8	339.19	331.00	0	9,862	0.00%
2019/04/17	12	340.96	9	342.33	345.00	3	9,990	0.03%
2019/04/16	3	332.67	2	333.50	332.50	1	9,759	0.01%
2019/04/15	2	330.00	2	331.00	330.50	0	9,814	0.00%
2019/04/12	2	329.96	5	327.30	326.00	-3	10,131	-0.03%
2019/04/11	11	333.86	9	330.94	329.00	2	10,283	0.02%
2019/04/10	1	329.00	1	328.00	329.00	0	10,265	0.00%
2019/04/09	12.2	330.20	9	330.67	330.00	3.2	10,321	0.03%
2019/04/08	5	330.10	2	324.75	324.50	3	10,433	0.03%
2019/04/03	4	331.50	6	329.17	330.00	-2	10,555	-0.02%
2019/04/01	2	323.00	4	325.00	321.00	-2	10,685	-0.02%
2019/03/29	1	326.50	1	323.00	323.00	0	10,728	0.00%
2019/03/28	1	322.50	0	0.00	322.00	1	10,981	0.01%
2019/03/27	2	324.25	1	324.00	324.00	1	11,222	0.01%
2019/03/26	3	322.17	6	321.75	323.00	-3	11,369	-0.03%
2019/03/25	5	318.70	1	316.00	318.00	4	11,539	0.03%
2019/03/22	2	334.75	2	331.00	331.00	0	11,684	0.00%
2019/03/20	4	334.50	4	334.38	334.50	0	12,400	0.00%
2019/03/19	1	333.50	1	339.50	333.50	0	12,527	0.00%
2019/03/18	3	347.83	4	344.50	341.00	-1	12,700	-0.01%
2019/03/15	7	347.71	3	348.17	345.50	4	12,962	0.03%
2019/03/14	5	338.50	4.2	336.02	339.00	0.8	12,989	0.01%
2019/03/13	0	0.00	2	333.25	338.00	-2	13,305	-0.02%
2019/03/12	3	338.33	6	337.83	332.00	-3	13,549	-0.02%
2019/03/11	4	337.38	2.7	339.44	339.50	1.3	13,804	0.01%
2019/03/08	1	337.00	3	330.00	336.50	-2	14,058	-0.01%
2019/03/07	5	333.40	6	335.00	336.00	-1	14,258	-0.01%
2019/03/06	6	344.25	3	340.67	339.50	3	14,670	0.02%
2019/03/05	5	342.20	0	0.00	340.00	5	15,102	0.03%
2019/03/04	5.1	346.76	4	346.75	349.50	1.1	15,341	0.01%
2019/02/27	20	353.33	7	350.85	346.00	13	15,421	0.08%
2019/02/26	12	377.54	8	384.00	372.00	4	15,363	0.03%
2019/02/25	3.2	378.19	0	0.00	375.00	3.2	15,588	0.02%
2019/02/22	5	378.50	3	378.17	375.50	2	15,898	0.01%
2019/02/21	3	375.17	4	376.13	381.00	-1	15,977	-0.01%
2019/02/20	2	373.75	4	376.49	373.00	-2	16,022	-0.01%
2019/02/19	1	370.00	1	371.50	368.00	0	16,155	0.00%
2019/02/18	8	369.69	3	368.33	371.50	5	16,227	0.03%
2019/02/15	11	361.86	7	363.57	360.00	4	16,313	0.02%
2019/02/14	9	381.67	5	377.30	375.50	4	16,411	0.02%
2019/02/13	13	368.00	12	372.17	382.50	1	16,498	0.01%
2019/02/12	5	344.60	8	350.31	352.00	-3	16,465	-0.02%
2019/02/11	0	0.00	1	325.50	328.00	-1	16,537	-0.01%
2019/01/30	2	322.25	1	324.50	321.50	1	17,013	0.01%
2019/01/29	4	321.75	0	0.00	321.00	4	17,472	0.02%
2019/01/28	3	332.83	3	329.67	328.00	0	17,718	0.00%
2019/01/25	4	324.02	15	324.93	328.50	-11	18,290	-0.06%
2019/01/24	2	318.00	2	316.50	315.00	0	18,538	0.00%
2019/01/23	6	314.92	0	0.00	316.50	6	19,031	0.03%
2019/01/22	0	317.50	0	0.00	316.50	0	19,435	0.00%
2019/01/21	3	324.33	3	324.00	320.00	0	19,803	0.00%
2019/01/18	3	317.33	5	315.90	318.50	-2	20,210	-0.01%
2019/01/17	3	320.00	2	320.25	313.50	1	20,494	0.00%
2019/01/16	1	315.50	2	317.75	317.50	-1	20,815	0.00%
2019/01/15	0	0.00	2	313.00	314.00	-2	21,044	-0.01%
2019/01/14	2	305.50	6	306.42	307.00	-4	21,175	-0.02%
2019/01/11	0	0.00	1	307.00	306.00	-1	21,492	0.00%
2019/01/10	9	306.22	7	306.21	304.50	2	21,530	0.01%
2019/01/09	4	307.25	6	308.08	303.50	-2	21,682	-0.01%
2019/01/08	1	295.00	1	295.00	294.00	0	21,582	0.00%
2019/01/07	5	298.10	6	298.75	296.50	-1	21,821	0.00%
2019/01/04	8	290.25	13	289.08	289.50	-5	22,086	-0.02%
2019/01/03	10	307.15	6	306.50	303.00	4	22,148	0.02%
2019/01/02	7	319.79	12	318.63	314.00	-5	22,326	-0.02%
2018/12/28	6	322.67	10	322.10	319.00	-4	22,743	-0.02%
2018/12/27	15	324.67	16	325.41	321.00	-1	23,057	0.00%
2018/12/26	9	329.44	10	333.20	314.00	-1	23,010	0.00%
2018/12/25	6	320.08	5	322.40	328.50	1	22,973	0.00%
2018/12/24	5	323.50	5	327.40	331.00	0	23,045	0.00%
2018/12/22	9	324.83	8	323.50	322.50	1	23,071	0.00%
2018/12/21	26	323.00	26	315.40	328.00	0	23,401	0.00%
2018/12/20	4	311.25	3	316.67	314.00	1	23,379	0.00%
2018/12/19	7	325.00	11	324.77	320.00	-4	23,332	-0.02%
2018/12/18	4	316.13	3	315.50	320.00	1	23,364	0.00%
2018/12/17	10	317.85	19	319.68	321.50	-9	23,451	-0.04%
2018/12/14	35	305.89	11	311.77	320.00	24	23,654	0.10%
2018/12/13	40	316.53	36	314.82	314.50	4	23,631	0.02%
2018/12/12	5	340.80	6	341.00	338.50	-1	23,390	0.00%
2018/12/11	19	327.84	22	326.91	332.00	-3	23,313	-0.01%
2018/12/10	9	331.00	15.1	339.28	323.50	-6.1	23,451	-0.03%
2018/12/07	15	355.40	7	350.79	356.50	8	23,309	0.03%
2018/12/06	13	367.85	10	354.60	349.50	3	23,214	0.01%
2018/12/05	10	386.40	3	387.83	388.00	7	23,066	0.03%
2018/12/04	11	411.23	23	407.41	401.50	-12	23,116	-0.05%
2018/12/03	24	394.25	26	401.85	407.00	-2	23,138	-0.01%
2018/11/30	15	366.00	9	365.39	370.00	6	23,150	0.03%
2018/11/29	11	369.50	23	369.89	359.50	-12	23,039	-0.05%
2018/11/28	56	354.66	44	355.49	357.50	12	22,901	0.05%
2018/11/27	6	330.08	9	334.72	340.00	-3	22,647	-0.01%
2018/11/26	9	322.94	6	326.08	327.00	3	22,440	0.01%
2018/11/23	16	332.97	14	329.96	319.00	2	22,378	0.01%
2018/11/22	10	346.35	6	344.92	332.00	4	22,313	0.02%
2018/11/21	16	332.88	25	326.16	340.00	-9	22,117	-0.04%
2018/11/20	11	321.45	1	318.50	321.00	10	21,995	0.05%
2018/11/19	3	313.17	10	316.00	317.50	-7	21,950	-0.03%
2018/11/16	12	315.63	14	317.57	310.00	-2	21,979	-0.01%
2018/11/15	6	309.25	5	311.00	312.00	1	21,801	0.00%
2018/11/14	0	0.00	2	313.00	306.00	-2	21,837	-0.01%
2018/11/13	25	302.98	20	298.03	311.00	5	21,884	0.02%
2018/11/12	11	309.36	7	308.93	310.00	4	21,928	0.02%
2018/11/09	18	322.89	18	324.44	329.00	0	21,966	0.00%
2018/11/08	6	338.67	8	338.13	324.00	-2	21,832	-0.01%
2018/11/07	11	320.36	22	320.18	331.00	-11	21,787	-0.05%
2018/11/06	24	315.40	14	331.46	308.00	10	21,693	0.05%
2018/11/05	16	341.31	6	340.00	340.00	10	21,585	0.05%
2018/11/02	27	364.65	25.2	367.70	345.50	1.8	21,659	0.01%
2018/11/01	18	332.92	19	334.71	347.00	-1	21,253	0.00%
2018/10/31	16	317.28	16	315.03	315.50	0	20,947	0.00%
2018/10/30	55	307.88	52	309.71	298.00	3	20,601	0.01%
2018/10/29	47	325.38	45	327.86	320.00	2	20,523	0.01%
2018/10/26	23	324.57	16	320.69	324.00	7	20,366	0.03%
2018/10/25	8	320.62	9	323.61	315.50	-1	20,022	0.00%
2018/10/24	14	363.07	15	361.80	349.00	-1	19,958	-0.01%
2018/10/23	12	379.33	13	375.19	366.00	-1	19,663	-0.01%
2018/10/22	7	384.71	4	384.13	390.00	3	19,377	0.02%
2018/10/19	22	394.98	16	396.94	394.00	6	19,227	0.03%
2018/10/18	9	423.33	9	422.72	421.50	0	18,942	0.00%
2018/10/17	6	433.58	6	438.67	418.00	0	18,861	0.00%
2018/10/16	9	417.22	10	421.70	419.00	-1	18,685	-0.01%
2018/10/15	11	424.55	9	417.39	410.00	2	18,626	0.01%
2018/10/12	10	414.45	10	401.95	415.00	0	18,516	0.00%
2018/10/11	8	391.13	6	394.08	388.00	2	18,424	0.01%
2018/10/09	12	419.00	9	413.61	423.50	3	18,235	0.02%
2018/10/08	22	398.98	18	387.86	404.00	4	17,981	0.02%
2018/10/05	5	411.27	3.5	418.16	403.00	1.6	17,564	0.01%
2018/10/04	6.1	451.54	5	453.70	446.00	1.1	17,277	0.01%
2018/10/03	5	450.10	4	452.50	451.00	1	17,402	0.01%
2018/10/02	11	468.73	4	466.25	458.00	7	17,240	0.04%
2018/10/01	4	462.50	5	465.30	470.00	-1	17,144	-0.01%
2018/09/28	17	464.70	14	468.00	459.00	3	17,136	0.02%
2018/09/27	4	469.50	2	477.25	466.00	2	16,819	0.01%
2018/09/26	4	506.75	2	512.50	490.00	2	16,641	0.01%
2018/09/25	8	510.00	10	508.60	506.00	-2	16,651	-0.01%
2018/09/21	26	507.73	22	510.27	514.00	4	16,571	0.02%
2018/09/20	4	484.13	8	478.19	490.00	-4	16,382	-0.02%
2018/09/19	7	507.92	6	517.50	479.00	1	15,986	0.01%
2018/09/18	6	511.17	5	505.40	501.00	1	15,768	0.01%
2018/09/17	1	525.00	1	530.00	533.00	0	15,646	0.00%
2018/09/14	7.1	526.91	7.2	527.33	534.00	-0.1	15,608	0.00%
2018/09/13	4	532.69	3	530.67	508.00	1	15,358	0.01%
2018/09/12	4	528.25	3	534.67	528.00	1	15,240	0.01%
2018/09/11	4	548.00	5	553.40	546.00	-1	15,244	-0.01%
2018/09/10	7	544.57	8.1	536.84	532.00	-1.1	15,046	-0.01%
2018/09/07	12	563.07	7	562.29	545.00	5	14,799	0.03%
2018/09/06	5.1	606.46	11	614.45	595.00	-5.9	14,466	-0.04%
2018/09/05	7	623.41	7	615.71	611.00	0	14,238	0.00%
2018/09/04	8	617.75	7	617.71	630.00	1	14,222	0.01%
2018/09/03	10	658.20	6	647.17	629.00	4	13,956	0.03%
2018/08/31	4	696.25	4	698.00	698.00	0	13,827	0.00%
2018/08/30	6.1	696.66	3	696.33	696.00	3.1	13,859	0.02%
2018/08/29	2	694.00	1.2	698.66	705.00	0.8	13,851	0.01%
2018/08/28	7	697.57	8	682.63	675.00	-1	13,739	-0.01%
2018/08/27	9	677.00	11	686.09	695.00	-2	13,582	-0.01%
2018/08/24	9	642.00	10	640.60	643.00	-1	13,402	-0.01%
2018/08/23	8	638.50	9	637.56	628.00	-1	13,317	-0.01%
2018/08/22	5	663.80	5	660.60	650.00	0	13,214	0.00%
2018/08/21	8	658.50	9	662.67	673.00	-1	13,070	-0.01%
2018/08/20	16	643.25	15.2	645.26	662.00	0.8	12,901	0.01%
2018/08/17	17	669.27	13	668.38	630.00	4	12,641	0.03%
2018/08/16	8	627.88	11	636.45	663.00	-3	12,302	-0.02%
2018/08/15	9	619.43	8	623.88	610.00	1	12,018	0.01%
2018/08/14	6	619.70	5	620.20	637.00	1	11,792	0.01%
2018/08/13	9	614.42	11	614.09	597.00	-2	11,467	-0.02%
2018/08/10	16	689.40	13	693.23	651.00	3	11,084	0.03%
2018/08/09	14	721.86	14	732.29	720.00	0	10,698	0.00%
2018/08/08	12	769.58	6	769.67	742.00	6	10,347	0.06%
2018/08/07	5	735.20	8	757.13	788.00	-3	10,030	-0.03%
2018/08/06	7	742.29	8	743.63	724.00	-1	10,095	-0.01%
2018/08/03	8	722.88	8	715.13	730.00	0	10,156	0.00%
2018/08/02	9	746.67	4	728.25	716.00	5	9,950	0.05%
2018/08/01	10	787.80	5	798.20	795.00	5	9,883	0.05%
2018/07/31	43	819.37	40	826.28	781.00	3	9,829	0.03%
2018/07/30	3	898.00	0	0.00	840.00	3	9,636	0.03%
2018/07/27	33	924.36	35	919.77	933.00	-2	9,581	-0.02%
2018/07/26	11	923.55	8	931.38	915.00	3	9,643	0.03%
2018/07/25	4	903.25	5	912.20	925.00	-1	9,619	-0.01%
2018/07/24	6	864.50	7	861.71	893.00	-1	9,720	-0.01%
2018/07/23	9	821.78	10	817.60	843.00	-1	9,844	-0.01%
2018/07/20	5	845.40	4	864.75	812.00	1	9,892	0.01%
2018/07/19	4	869.00	3	875.67	892.00	1	9,848	0.01%
2018/07/18	0	0.00	1	945.00	860.00	-1	9,781	-0.01%
2018/07/17	9	936.56	5	931.20	904.00	4	9,682	0.04%
2018/07/16	1	944.00	1	1005.00	962.00	0	9,580	0.00%
2018/07/13	2	1014.85	0	0.00	998.00	2	9,632	0.02%
2018/07/12	2	983.00	3	993.00	1005.00	-1	9,608	-0.01%
2018/07/11	2	984.95	1	997.00	965.00	1	9,508	0.01%
2018/07/09	0	0.00	1	1040.00	1020.00	-1	9,168	-0.01%
2018/07/06	5	1114.00	3	1118.33	1175.00	2	9,120	0.02%
2018/07/05	2	1092.50	2	1172.50	1115.00	0	9,021	0.00%
2018/07/04	2	1165.00	4	1185.00	1180.00	-2	8,974	-0.02%
2018/07/03	6	1250.00	7	1272.14	1165.00	-1	8,943	-0.01%
2018/07/02	13	1191.54	16	1185.31	1230.00	-3	8,742	-0.03%
2018/06/29	1	1120.00	3	1140.00	1125.00	-2	8,658	-0.02%
2018/06/28	4	1040.00	4	1030.00	1055.00	0	8,572	0.00%
2018/06/27	23	1076.90	23	1057.83	1020.00	0	8,554	0.00%
2018/06/26	1	944.00	1	972.00	1035.00	0	8,482	0.00%
2018/06/25	4	959.25	8	962.13	949.00	-4	8,446	-0.05%
2018/06/22	10	960.10	2	981.00	942.00	8	8,464	0.09%
2018/06/21	1	1010.00	1	1025.00	987.00	0	8,456	0.00%
2018/06/20	14	970.29	14	971.14	1010.00	0	8,485	0.00%
2018/06/19	2	1065.00	1	1090.00	1035.00	1	8,404	0.01%
2018/06/15	2	1117.50	3	1083.33	1135.00	-1	8,410	-0.01%
2018/06/14	2	1140.00	0	0.00	1080.00	2	8,400	0.02%
2018/06/12	8	1186.25	3	1151.67	1135.00	5	8,374	0.06%
2018/06/11	9	1228.89	9	1235.00	1210.00	0	8,254	0.00%
2018/06/08	13	1220.00	1	1230.00	1180.00	12	8,214	0.15%
2018/06/07	1	1205.00	11	1203.18	1230.00	-10	8,254	-0.12%
2018/06/06	3	1065.00	10	1107.00	1125.00	-7	8,199	-0.09%
2018/06/05	1	1065.00	0	0.00	1025.00	1	8,160	0.01%
2018/06/04	0	0.00	0	1060.00	1070.00	0	8,132	0.00%
2018/05/31	9	1048.89	7	1027.86	951.00	2	8,259	0.02%
2018/05/30	0	1030.00	0	0.00	1035.00	0	8,238	0.00%
2018/05/28	4	1009.50	0	0.00	1065.00	4	8,265	0.05%
2018/05/25	0	0.00	2	940.37	969.00	-2	8,376	-0.02%
2018/05/24	2	911.00	0.1	913.00	913.00	1.9	8,482	0.02%
2018/05/23	3	943.67	3	950.00	883.00	0	8,545	0.00%
2018/05/21	0	0.00	4	915.75	974.00	-4	8,574	-0.05%
2018/05/18	2	882.50	2	890.92	886.00	0	8,598	0.00%
2018/05/17	1	840.00	1	900.00	844.00	0	8,572	0.00%
2018/05/16	5	955.22	1	953.00	926.00	4	8,565	0.05%
2018/05/15	4	973.00	0.2	1000.00	1000.00	3.8	8,607	0.04%
2018/05/14	6	913.00	6	913.00	913.00	0	8,578	0.00%
2018/05/11	32	839.66	24.1	836.54	830.00	7.9	8,639	0.09%
2018/05/10	30	795.47	43	799.56	845.00	-13	8,382	-0.16%
2018/05/09	17	739.00	19	754.63	769.00	-2	8,193	-0.02%
2018/05/08	9	751.67	2	726.00	718.00	7	8,066	0.09%
2018/05/07	3	719.67	4	722.50	741.00	-1	7,911	-0.01%
2018/05/04	10	667.30	11	672.91	674.00	-1	7,867	-0.01%
2018/05/03	14	649.57	13	650.85	653.00	1	7,785	0.01%
2018/05/02	17	641.53	17	645.53	655.00	0	7,734	0.00%
2018/04/30	13	631.00	10	636.80	627.00	3	7,707	0.04%
2018/04/26	48	604.77	49	608.53	593.00	-1	7,738	-0.01%
2018/04/25	8	623.63	4.5	611.22	584.00	3.5	7,584	0.05%
2018/04/24	4	634.00	3	644.33	639.00	1	7,374	0.01%
2018/04/23	3	654.33	10	651.60	684.00	-7	7,193	-0.10%
2018/04/20	13	623.69	7	626.29	622.00	6	7,192	0.08%
2018/04/19	3.1	664.84	2	656.50	650.00	1.1	7,135	0.02%
2018/04/18	9	618.00	8	618.00	664.00	1	6,969	0.01%
2018/04/17	5.1	605.76	5	620.60	604.00	0.1	6,938	0.00%
2018/04/13	3	561.33	3	560.00	560.00	0	6,736	0.00%
2018/04/12	1	551.00	1.6	551.26	552.00	-0.6	6,707	-0.01%
2018/04/10	2	553.50	2	550.00	545.00	0	6,796	0.00%
2018/04/09	2	529.00	0	0.00	532.00	2	6,716	0.03%
2018/04/03	0.4	511.00	0	0.00	511.00	0.4	6,666	0.01%
2018/03/31	1	548.00	1	530.00	522.00	0	6,625	0.00%
2018/03/29	0	0.00	1	512.00	520.00	-1	6,608	-0.02%
2018/03/23	3	498.50	4	492.63	484.00	-1	6,424	-0.02%
2018/03/22	1	500.00	2	506.50	507.00	-1	6,438	-0.02%
2018/03/21	0	0.00	1	485.00	488.00	-1	6,366	-0.02%
2018/03/20	6	437.00	1	463.00	467.00	5	6,256	0.08%
2018/03/16	2	413.00	2	416.50	425.00	0	6,091	0.00%
2018/03/15	3	410.67	2	411.50	417.50	1	6,030	0.02%
2018/03/14	5	417.00	3	423.33	405.50	2	6,045	0.03%
2018/03/13	0	0.00	2.1	412.19	419.00	-2.1	6,009	-0.03%
2018/03/12	4	411.25	4	413.75	410.00	0	5,998	0.00%
2018/03/09	4	407.38	5	405.00	405.50	-1	5,986	-0.02%
2018/03/08	5	399.00	6	399.58	400.50	-1	5,903	-0.02%
2018/03/07	1	392.00	1.1	397.00	393.50	-0.1	5,856	0.00%
2018/03/06	1	381.00	1	385.00	383.50	0	5,819	0.00%
2018/03/05	4	375.88	5	378.90	377.00	-1	6,084	-0.02%
2018/03/02	3	368.17	10	355.40	365.50	-7	6,006	-0.12%
2018/03/01	1	330.50	4	341.88	346.00	-3	5,882	-0.05%
2018/02/27	0	0.00	3	328.50	330.50	-3	5,833	-0.05%
2018/02/23	8	342.81	2	351.00	325.00	6	5,726	0.10%
2018/02/22	6	319.33	6	322.33	327.00	0	5,606	0.00%
2018/02/21	3	324.83	1	325.00	326.00	2	5,491	0.04%
2018/02/12	9	330.06	6	319.50	312.00	3	5,437	0.06%
2018/02/09	17	329.68	16	332.94	331.50	1	5,426	0.02%
2018/02/08	5	357.40	5	365.30	348.00	0	5,406	0.00%
2018/02/07	4	371.38	4	375.38	357.50	0	5,364	0.00%
2018/02/06	11	359.14	10	360.95	354.00	1	5,307	0.02%
2018/02/05	9	386.83	7	387.00	385.00	2	5,207	0.04%
2018/02/02	2	402.75	6	404.17	400.00	-4	5,176	-0.08%
2018/02/01	4	386.00	3	389.00	386.00	1	5,070	0.02%
2018/01/31	9	375.89	10	377.85	387.00	-1	5,049	-0.02%
2018/01/30	1	376.00	2	381.50	373.00	-1	5,001	-0.02%
2018/01/29	6	377.42	4	377.50	382.50	2	4,960	0.04%
2018/01/26	4	385.75	1	399.00	373.00	3	4,892	0.06%
2018/01/25	6	397.25	8	396.69	395.50	-2	4,805	-0.04%
2018/01/24	10	396.55	8	399.63	397.00	2	4,794	0.04%
2018/01/23	8	414.56	8.1	404.06	395.00	-0.1	4,728	0.00%
2018/01/22	10	396.15	11	401.18	415.00	-1	4,613	-0.02%
2018/01/19	6	384.17	8	374.56	389.00	-2	4,490	-0.04%
2018/01/18	31	361.11	31	358.24	362.00	0	4,482	0.00%
2018/01/17	10.1	352.41	10	353.35	355.00	0.1	4,397	0.00%
2018/01/16	25	356.34	25	358.36	360.50	0	4,332	0.00%
2018/01/15	5	356.80	0	354.00	354.00	5	4,165	0.12%
2018/01/12	3	379.17	2	388.75	375.00	1	4,073	0.02%
2018/01/11	8	392.94	8	398.00	386.50	0	4,022	0.00%
2018/01/10	2	386.50	2	390.00	379.50	0	3,929	0.00%
2018/01/09	1	401.00	1	404.50	394.00	0	3,907	0.00%
2018/01/08	2	398.50	2	402.00	400.00	0	3,857	0.00%
2018/01/05	9	398.28	9	400.06	404.00	0	3,856	0.00%
2018/01/04	2	409.50	2	416.00	398.50	0	3,820	0.00%
2018/01/03	1	364.00	1.1	389.00	389.00	-0.1	3,730	0.00%
2018/01/02	3	352.00	3	351.67	354.00	0	3,684	0.00%

看好AI動能！4公股銀統籌國巨385億聯貸簽約超額認參1.28倍Anue鉅亨－1天前

國巨

...詳全文

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

國巨

券商分點績效/獲利分析

元大-新店中正券商分點個股進出
元大-新店中正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-新店中正 券商分點個股進出 元大-新店中正 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-新店中正券商分點個股進出
元大-新店中正券商分點全部個股操作績效/獲利分析