國巨 (2327)-第一金-台南券商分點個股進出

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
655
漲跌
▲30
漲幅
+4.80%
成交量
11,243張
產業
上市電子零組件類股
1874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－第一金-台南券商分點個股進出

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

第一金-台南券商分點個股進出
第一金-台南券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/03	7	659.71	13.7	651.83	655.00	-6.7	2,641	-0.25%
2024/05/02	1.2	622.00	3.6	623.72	625.00	-2.4	2,467	-0.10%
2024/04/30	0	0.00	0.1	630.00	625.00	-0.1	2,463	0.00%
2024/04/29	0	0.00	1.8	627.00	631.00	-1.8	2,447	-0.07%
2024/04/26	1	617.00	5	613.40	615.00	-4	2,409	-0.17%
2024/04/25	1.1	616.00	1.2	615.00	615.00	-0.2	2,414	-0.01%
2024/04/24	1	614.00	9	622.19	624.00	-8	2,408	-0.33%
2024/04/23	2	608.00	4	603.50	607.00	-2	2,442	-0.08%
2024/04/22	10.2	602.84	1	599.00	599.00	9.2	2,430	0.38%
2024/04/19	0.5	592.11	1	585.00	588.00	-0.6	2,393	-0.02%
2024/04/18	0.3	589.19	0	0.00	593.00	0.3	2,348	0.01%
2024/04/17	0	0.00	1	590.00	593.00	-1	2,342	-0.04%
2024/04/16	2.3	589.82	9	589.11	585.00	-6.7	2,348	-0.29%
2024/04/15	1.2	609.49	3	605.33	602.00	-1.8	2,322	-0.08%
2024/04/12	5.2	618.92	6	618.17	618.00	-0.8	2,286	-0.03%
2024/04/11	3.1	610.75	3.1	611.68	609.00	0	2,256	0.00%
2024/04/10	6	620.17	2	623.00	621.00	4	2,230	0.18%
2024/04/09	1	619.99	2.1	621.48	615.00	-1.1	2,228	-0.05%
2024/04/08	6	627.48	7.3	618.41	617.00	-1.3	2,225	-0.06%
2024/04/03	0.1	615.45	0.1	618.00	614.00	0	2,189	0.00%
2024/04/02	4	617.00	1	616.00	616.00	3	2,171	0.14%
2024/04/01	3	611.00	8.4	619.02	622.00	-5.4	2,135	-0.25%
2024/03/29	0	593.00	0.1	594.00	591.00	0	2,016	0.00%
2024/03/28	0	0.00	0.1	590.00	594.00	-0.1	2,012	0.00%
2024/03/27	0	576.00	0	0.00	581.00	0	2,001	0.00%
2024/03/25	3.2	587.30	2.2	585.94	582.00	1	1,987	0.05%
2024/03/21	0.2	577.67	3	573.35	585.00	-2.9	1,958	-0.15%
2024/03/20	1.2	578.04	0.1	580.00	579.00	1.1	1,938	0.06%
2024/03/19	0.6	578.12	0	0.00	578.00	0.6	2,018	0.03%
2024/03/18	4.1	587.90	1	588.00	586.00	3.1	2,040	0.15%
2024/03/15	5	579.00	3	581.67	583.00	2	2,079	0.10%
2024/03/14	2	586.00	1	589.00	584.00	1	2,123	0.05%
2024/03/13	0.2	580.65	1.2	582.92	583.00	-1	2,121	-0.05%
2024/03/12	4.1	574.93	1	570.00	578.00	3.1	2,092	0.15%
2024/03/11	0.1	566.00	0	0.00	566.00	0.1	2,078	0.00%
2024/03/08	1.1	565.82	1	567.00	565.00	0.1	2,087	0.00%
2024/03/07	5.1	556.22	0	0.00	556.00	5.1	2,034	0.25%
2024/03/06	0	551.00	0	0.00	556.00	0	2,040	0.00%
2024/03/05	2.3	549.34	1	551.00	549.00	1.3	2,074	0.06%
2024/03/04	2.1	559.43	3	560.98	556.00	-0.9	2,094	-0.04%
2024/03/01	0.2	568.48	0.2	568.00	563.00	0	2,148	0.00%
2024/02/29	3	555.00	2	555.50	558.00	1	2,085	0.05%
2024/02/27	0	541.00	0	0.00	539.00	0	2,137	0.00%
2024/02/26	0	0.00	0.1	545.00	547.00	-0.1	2,124	0.00%
2024/02/23	3.1	543.43	0	0.00	541.00	3.1	2,119	0.15%
2024/02/22	0	553.00	0	0.00	552.00	0	2,101	0.00%
2024/02/21	1	554.00	0	0.00	556.00	1	2,096	0.05%
2024/02/20	0	0.00	1	553.00	554.00	-1	2,090	-0.05%
2024/02/19	1	541.04	0	0.00	551.00	1	2,097	0.05%
2024/02/16	2	541.02	0	0.00	543.00	2	2,094	0.10%
2024/02/15	3	547.69	0	0.00	551.00	3	2,067	0.15%
2024/02/05	0	0.00	2	547.00	550.00	-2	2,061	-0.10%
2024/02/02	0	0.00	2	556.00	555.00	-2	2,047	-0.10%
2024/02/01	0	551.00	0	0.00	552.00	0	2,039	0.00%
2024/01/30	3.2	550.81	0	0.00	550.00	3.2	2,035	0.16%
2024/01/29	2	557.00	0	0.00	558.00	2	2,030	0.10%
2024/01/26	1	552.00	0	0.00	552.00	1	2,033	0.05%
2024/01/25	0.1	557.00	0	0.00	556.00	0.1	2,054	0.00%
2024/01/24	1.1	557.73	0	0.00	553.00	1.1	2,098	0.05%
2024/01/23	1	560.00	2	561.00	560.00	-1	2,114	-0.05%
2024/01/22	4	556.26	0	0.00	556.00	4	2,117	0.19%
2024/01/18	1	557.00	3	561.00	557.00	-2	2,132	-0.09%
2024/01/17	2	571.50	2	573.50	559.00	0	2,125	0.00%
2024/01/16	1	568.00	1	571.00	564.00	0	2,054	0.00%
2024/01/10	1	555.02	0	0.00	555.00	1	2,064	0.05%
2024/01/09	0	572.00	1	566.00	565.00	-1	2,090	-0.05%
2024/01/08	1	571.06	0	0.00	572.00	1	2,080	0.05%
2024/01/05	0	577.00	0	0.00	572.00	0	2,086	0.00%
2024/01/03	0.1	578.00	0	0.00	578.00	0.1	2,127	0.00%
2024/01/02	2	598.00	2	591.00	587.00	0	2,110	0.00%
2023/12/25	0	0.00	3.1	591.35	594.00	-3.1	2,137	-0.15%
2023/12/22	1.1	603.49	0	0.00	596.00	1.1	2,130	0.05%
2023/12/21	0.1	612.00	0	0.00	607.00	0.1	2,113	0.00%
2023/12/15	0.1	630.00	1	630.00	633.00	-0.9	2,091	-0.04%
2023/12/14	5	631.60	10.3	626.24	634.00	-5.3	2,058	-0.26%
2023/12/13	0.1	605.00	5.5	606.53	605.00	-5.5	1,990	-0.28%
2023/12/12	4.5	621.40	2.1	620.37	619.00	2.4	1,991	0.12%
2023/12/11	0	610.00	1	613.89	614.00	-1	1,943	-0.05%
2023/12/08	0	0.00	0.8	600.00	601.00	-0.8	1,894	-0.04%
2023/12/06	0	0.00	1.6	595.63	595.00	-1.6	1,901	-0.08%
2023/12/05	0	0.00	1.5	600.67	600.00	-1.5	1,877	-0.08%
2023/12/04	0	0.00	0	597.00	599.00	0	1,861	0.00%
2023/12/01	2.3	595.44	1	602.00	597.00	1.3	1,862	0.07%
2023/11/30	2.3	601.52	1.9	598.02	601.00	0.4	1,869	0.02%
2023/11/29	1	594.50	1.8	596.65	599.00	-0.8	1,847	-0.04%
2023/11/28	1.1	592.73	1	585.08	594.00	0.1	1,921	0.01%
2023/11/27	0.1	569.00	0	0.00	571.00	0.1	1,861	0.01%
2023/11/24	3	573.00	8	574.88	575.00	-5	1,859	-0.27%
2023/11/22	0	0.00	3	547.00	550.00	-3	1,777	-0.17%
2023/11/16	4	542.50	0	0.00	545.00	4	1,780	0.22%
2023/11/15	0	0.00	0	546.00	548.00	0	1,768	0.00%
2023/11/13	1	557.00	0.7	549.00	557.00	0.3	1,781	0.02%
2023/11/10	0	0.00	3	541.00	545.00	-3	1,771	-0.17%
2023/11/09	0	0.00	0	546.00	545.00	0	1,778	0.00%
2023/11/08	1	549.00	0	0.00	549.00	1	1,796	0.06%
2023/11/07	0	0.00	3	556.33	557.00	-3	1,799	-0.17%
2023/11/06	1	548.00	0	0.00	551.00	1	1,789	0.06%
2023/11/03	1	550.00	2.2	546.55	549.00	-1.2	1,785	-0.07%
2023/11/02	0	0.00	4	548.25	547.00	-4	1,778	-0.22%
2023/11/01	0	0.00	0	535.67	538.00	0	1,760	0.00%
2023/10/31	1	532.96	0	529.00	526.00	1	1,721	0.06%
2023/10/30	0	0.00	0	541.00	539.00	0	1,730	0.00%
2023/10/27	0	0.00	1	533.00	534.00	-1	1,733	-0.06%
2023/10/26	0	513.00	1	508.07	510.00	-1	1,725	-0.06%
2023/10/25	1	523.01	0	526.00	521.00	1	1,743	0.06%
2023/10/24	1	524.00	1	525.01	525.00	0	1,751	0.00%
2023/10/20	1	534.00	1	531.00	530.00	0	1,796	0.00%
2023/10/19	0	0.00	0	547.00	549.00	0	1,820	0.00%
2023/10/17	0	0.00	0.4	543.00	547.00	-0.4	1,808	-0.02%
2023/10/16	0.2	535.00	0	0.00	536.00	0.2	1,782	0.01%
2023/10/13	1	536.00	4	537.75	542.00	-3	1,824	-0.16%
2023/10/12	0	0.00	2	542.00	543.00	-2	1,840	-0.11%
2023/10/11	0	0.00	0.1	527.00	527.00	-0.1	1,801	0.00%
2023/10/06	0	0.00	3	525.67	525.00	-3	1,822	-0.16%
2023/10/05	3	529.98	0	0.00	530.00	3	1,819	0.17%
2023/10/04	0.4	517.50	0	0.00	521.00	0.4	1,828	0.02%
2023/10/03	1	527.93	0	0.00	520.00	1	1,822	0.06%
2023/10/02	0	0.00	5	531.20	533.00	-5	1,829	-0.27%
2023/09/27	0	0.00	0.1	518.00	523.00	-0.1	1,852	-0.01%
2023/09/26	1	520.00	0	0.00	521.00	1	1,874	0.05%
2023/09/22	2.2	515.00	2	519.00	521.00	0.2	1,870	0.01%
2023/09/21	0	0.00	0	515.00	518.00	0	1,882	0.00%
2023/09/20	0.2	520.00	0	0.00	520.00	0.2	1,877	0.01%
2023/09/19	7	528.00	0	0.00	520.00	7	1,880	0.37%
2023/09/18	2	526.00	2.1	518.40	525.00	-0.1	1,903	-0.01%
2023/09/15	0	0.00	2	518.00	522.00	-2	1,898	-0.11%
2023/09/14	1	509.00	1	509.00	512.00	0	1,870	0.00%
2023/09/13	0	0.00	2	509.00	506.00	-2	1,881	-0.11%
2023/09/12	0	507.00	3.1	512.00	514.00	-3.1	1,892	-0.16%
2023/09/11	4	506.50	0.2	500.00	500.00	3.8	1,896	0.20%
2023/09/07	0.2	500.95	0	0.00	502.00	0.2	1,945	0.01%
2023/09/05	0.1	504.00	0.4	501.30	508.00	-0.3	1,979	-0.02%
2023/09/04	4	503.25	1.1	502.45	497.50	2.9	1,991	0.15%
2023/09/01	2	506.00	18.1	503.63	499.50	-16.1	1,977	-0.81%
2023/08/30	3	482.50	2	483.95	482.50	1	1,928	0.05%
2023/08/29	0	477.00	1.6	475.45	479.00	-1.6	1,976	-0.08%
2023/08/28	0	473.50	0.2	477.00	478.00	-0.2	2,013	-0.01%
2023/08/25	0	0.00	1	470.50	470.00	-1	2,122	-0.05%
2023/08/24	1	472.99	2	472.00	471.50	-1	2,210	-0.05%
2023/08/22	0	0.00	1	463.50	466.00	-1	2,359	-0.04%
2023/08/21	0	0.00	6	460.58	456.50	-6	2,419	-0.25%
2023/08/17	0	458.50	1	458.00	457.00	-1	2,495	-0.04%
2023/08/16	7.3	451.38	0	0.00	448.50	7.3	2,520	0.29%
2023/08/15	0	0.00	0.1	459.50	453.00	-0.1	2,548	-0.01%
2023/08/14	0	461.50	1.8	456.44	457.00	-1.8	2,577	-0.07%
2023/08/11	0	0.00	1	469.00	470.00	-1	2,588	-0.04%
2023/08/10	0.2	465.03	0	0.00	467.00	0.2	2,590	0.01%
2023/08/07	0	464.00	0	0.00	468.00	0	2,609	0.00%
2023/08/04	0	463.50	1	465.00	464.00	-1	2,621	-0.04%
2023/08/02	2	464.00	2	463.00	463.00	0	2,653	0.00%
2023/08/01	0.1	461.00	0	0.00	461.50	0.1	2,637	0.00%
2023/07/31	0.1	469.06	3	468.83	459.50	-2.9	2,652	-0.11%
2023/07/28	0.3	470.00	2	468.00	471.50	-1.7	2,642	-0.06%
2023/07/27	1	456.00	1	458.00	456.00	0	2,603	0.00%
2023/07/26	3.1	451.48	1	449.00	449.50	2.1	2,598	0.08%
2023/07/25	3	462.00	0	0.00	461.50	3	2,565	0.12%
2023/07/24	3.1	459.86	1	464.00	457.50	2.1	2,572	0.08%
2023/07/21	7	475.71	1.1	475.09	473.50	5.9	2,539	0.23%
2023/07/20	2	484.76	0	0.00	485.00	2	2,540	0.08%
2023/07/19	3.2	488.00	0	0.00	486.00	3.2	2,551	0.13%
2023/07/18	6.2	498.37	3	492.00	489.00	3.2	2,621	0.12%
2023/07/17	0.1	499.50	7	500.29	503.00	-6.9	2,606	-0.26%
2023/07/14	1	496.00	0.2	493.50	495.50	0.8	2,601	0.03%
2023/07/13	1	499.77	0	0.00	491.00	1	2,614	0.04%
2023/07/12	1	497.00	0	0.00	497.00	1	2,614	0.04%
2023/07/11	0	0.00	1	492.00	496.50	-1	2,667	-0.04%
2023/07/10	0	0.00	0	489.50	485.00	0	2,705	0.00%
2023/07/07	1.1	495.64	3	485.00	491.50	-1.9	2,763	-0.07%
2023/07/06	0	0.00	0.1	491.50	489.00	-0.1	2,755	0.00%
2023/07/05	0	496.00	1	490.00	487.50	-1	2,786	-0.03%
2023/07/04	1	497.51	0	0.00	497.50	1	2,763	0.04%
2023/07/03	1.1	499.09	0	0.00	499.50	1.1	2,747	0.04%
2023/06/29	3	490.00	0	0.00	495.00	3	2,752	0.11%
2023/06/27	9.1	483.95	0	0.00	487.00	9.1	2,787	0.32%
2023/06/26	2	487.00	1	487.50	486.00	1	2,801	0.04%
2023/06/21	1	491.50	0	0.00	491.00	1	2,822	0.04%
2023/06/20	0.2	496.00	0	0.00	496.00	0.2	2,833	0.01%
2023/06/19	0	0.00	0	503.00	498.00	0	2,844	0.00%
2023/06/16	0	0.00	1	504.00	506.00	-1	2,851	-0.04%
2023/06/15	0.2	504.00	1	505.00	510.00	-0.8	2,843	-0.03%
2023/06/13	1	495.97	2	496.00	495.00	-1	2,851	-0.03%
2023/06/12	4.2	491.22	0.2	491.00	488.00	4	2,910	0.14%
2023/06/09	0.1	495.32	0	0.00	492.50	0.1	2,944	0.00%
2023/06/08	2.1	495.26	1	495.00	494.00	1.1	2,967	0.04%
2023/06/06	3.1	509.90	1	504.00	502.00	2.1	3,017	0.07%
2023/06/05	2	511.00	2	519.00	519.00	0	2,987	0.00%
2023/06/02	1	503.00	1	506.99	506.00	0	2,963	0.00%
2023/05/31	0	0.00	2	505.50	508.00	-2	2,953	-0.07%
2023/05/30	1	493.00	0	0.00	496.00	1	2,868	0.03%
2023/05/29	0	0.00	1	505.00	508.00	-1	2,835	-0.04%
2023/05/26	4	503.63	7	505.07	502.00	-3	2,797	-0.11%
2023/05/25	1	494.50	1.1	490.43	507.00	-0.1	2,742	0.00%
2023/05/24	1	487.00	0	0.00	492.50	1	2,711	0.04%
2023/05/22	3	490.83	0	0.00	493.00	3	2,684	0.11%
2023/05/19	0.1	500.00	0	0.00	495.50	0.1	2,674	0.00%
2023/05/18	1	494.00	0	0.00	500.00	1	2,777	0.04%
2023/05/17	1	488.00	1	494.00	488.50	0	2,793	0.00%
2023/05/10	0.2	495.50	0	0.00	494.50	0.2	2,965	0.01%
2023/05/09	0.1	500.00	0	0.00	500.00	0.1	2,957	0.00%
2023/05/08	1	505.00	0	0.00	504.00	1	2,943	0.03%
2023/05/05	0	0.00	0.3	506.00	506.00	-0.3	2,957	-0.01%
2023/05/03	0	498.50	1	495.00	498.00	-1	2,986	-0.03%
2023/05/02	0	0.00	0	502.00	502.00	0	3,036	0.00%
2023/04/27	2	487.00	3	487.33	492.00	-1	3,153	-0.03%
2023/04/26	0	0.00	5	490.90	495.00	-5	3,150	-0.16%
2023/04/25	8	503.31	1	490.50	490.50	7	3,155	0.22%
2023/04/24	0	0.00	1	507.00	507.00	-1	3,135	-0.03%
2023/04/21	2.8	501.19	1	497.00	495.50	1.8	3,149	0.06%
2023/04/18	0	0.00	3.1	540.96	538.00	-3.1	3,290	-0.09%
2023/04/17	2.1	548.37	1	543.00	542.00	1.1	3,321	0.03%
2023/04/14	3	550.67	2	553.46	553.00	1	3,301	0.03%
2023/04/13	0	0.00	1	547.96	542.00	-1	3,262	-0.03%
2023/04/12	1	542.01	4.1	543.44	542.00	-3.1	3,214	-0.09%
2023/04/10	1	532.00	6.1	525.93	530.00	-5.1	3,136	-0.16%
2023/04/07	1	515.00	0	0.00	516.00	1	3,105	0.03%
2023/04/06	1	519.00	0	0.00	520.00	1	3,098	0.03%
2023/03/31	0	0.00	1	533.00	529.00	-1	3,095	-0.03%
2023/03/28	0	0.00	1	529.02	531.00	-1	3,146	-0.03%
2023/03/27	1	526.00	0.2	529.00	533.00	0.8	3,138	0.03%
2023/03/24	0	0.00	7	528.57	527.00	-7	3,153	-0.22%
2023/03/23	0	0.00	3.1	511.61	517.00	-3.1	3,147	-0.10%
2023/03/22	0	0.00	1	504.00	505.00	-1	3,139	-0.03%
2023/03/21	1	507.00	3	500.00	505.00	-2	3,160	-0.06%
2023/03/20	1	500.00	0	0.00	500.00	1	3,157	0.03%
2023/03/17	7	489.00	2.6	493.03	496.00	4.4	3,177	0.14%
2023/03/16	11.1	485.65	16	487.13	486.50	-4.9	3,182	-0.15%
2023/03/15	10.1	501.30	3	498.67	492.00	7.1	3,179	0.22%
2023/03/14	6	508.34	1	515.00	505.00	5	3,132	0.16%
2023/03/13	1	508.00	5	510.01	519.00	-4	3,134	-0.13%
2023/03/10	8.2	522.57	1	532.00	518.00	7.2	3,165	0.23%
2023/03/09	0	542.00	0	0.00	541.00	0	3,173	0.00%
2023/03/08	2	552.50	3	552.00	550.00	-1	3,208	-0.03%
2023/03/07	0	559.00	0	560.00	559.00	0	3,204	0.00%
2023/03/06	2	551.00	2	552.50	557.00	0	3,199	0.00%
2023/03/03	3	538.67	6.1	546.54	539.00	-3.1	3,168	-0.10%
2023/03/02	1	532.00	0	0.00	531.00	1	3,150	0.03%
2023/03/01	2	528.00	1.3	536.72	538.00	0.7	3,141	0.02%
2023/02/24	1	543.00	0	0.00	538.00	1	3,104	0.03%
2023/02/23	2.1	540.10	0	542.00	543.00	2.1	3,113	0.07%
2023/02/22	4.1	543.73	3	542.00	541.00	1.1	3,120	0.04%
2023/02/21	0	0.00	0.3	559.00	560.00	-0.3	3,121	-0.01%
2023/02/20	0	0.00	0	563.00	561.00	0	3,188	0.00%
2023/02/17	2	569.99	3.8	572.27	569.00	-1.8	3,234	-0.06%
2023/02/16	6	573.33	25	568.40	575.00	-19	3,252	-0.58%
2023/02/15	0	0.00	2.7	542.81	545.00	-2.7	3,223	-0.08%
2023/02/14	2	542.00	51.5	525.62	540.00	-49.5	3,220	-1.54%
2023/02/10	0	0.00	53	512.43	516.00	-53	3,293	-1.61%
2023/02/09	5.1	514.92	3	510.67	511.00	2.1	3,308	0.06%
2023/02/08	0.1	532.50	120.5	532.66	531.00	-120.4	3,286	-3.66%	大賣/鉅額交易
2023/02/06	1	531.00	1	535.00	533.00	0	3,371	0.00%
2023/02/03	0.2	537.00	0.1	539.12	540.00	0.1	3,427	0.00%
2023/02/02	3	536.00	3.1	541.10	541.00	-0.1	3,458	0.00%
2023/02/01	1	536.00	0.2	539.00	540.00	0.8	3,470	0.02%
2023/01/31	0	0.00	1.2	540.50	540.00	-1.2	3,468	-0.03%
2023/01/30	2	532.00	2.7	528.83	532.00	-0.7	3,436	-0.02%
2023/01/13	0	0.00	5.1	516.55	514.00	-5.1	3,380	-0.15%
2023/01/12	0	0.00	0.1	518.00	520.00	-0.1	3,399	0.00%
2023/01/11	0	0.00	0.3	527.00	528.00	-0.3	3,430	-0.01%
2023/01/10	0	0.00	0.5	528.61	535.00	-0.5	3,429	-0.01%
2023/01/09	4	517.16	12.4	515.38	525.00	-8.4	3,404	-0.25%
2023/01/06	1	494.50	1.3	495.92	496.00	-0.3	3,316	-0.01%
2023/01/05	2	485.50	1.6	481.25	485.50	0.4	3,296	0.01%
2023/01/04	1.2	465.26	1.1	467.36	465.00	0.2	3,310	0.01%
2023/01/03	1	465.50	1	449.00	465.50	0	3,399	0.00%
2022/12/29	0	0.00	2	454.50	455.50	-2	3,424	-0.06%
2022/12/28	0	461.00	0	0.00	458.00	0	3,456	0.00%
2022/12/27	0	0.00	1.6	469.17	464.50	-1.6	3,470	-0.04%
2022/12/22	2	465.25	1	467.00	466.50	1	3,506	0.03%
2022/12/21	0.2	456.00	0	0.00	454.50	0.2	3,514	0.01%
2022/12/20	0	459.00	9	458.94	455.50	-9	3,547	-0.25%
2022/12/16	2.3	483.76	1	483.50	480.50	1.3	3,536	0.04%
2022/12/15	2	492.75	1	494.00	495.00	1	3,506	0.03%
2022/12/14	1	478.50	1	483.00	486.00	0	3,532	0.00%
2022/12/13	3	477.67	3	473.33	474.00	0	3,606	0.00%
2022/12/12	1	473.59	2.1	481.05	485.50	-1.1	3,583	-0.03%
2022/12/09	3	484.83	1	489.50	479.00	2	3,600	0.06%
2022/12/08	1	476.64	2.1	481.05	478.50	-1.1	3,599	-0.03%
2022/12/07	4	485.38	5	485.10	484.50	-1	3,592	-0.03%
2022/12/06	4	494.38	3.1	499.21	491.00	0.9	3,580	0.02%
2022/12/05	2.5	500.16	1.9	502.80	502.00	0.6	3,582	0.02%
2022/12/02	0	487.00	0.2	483.45	489.50	-0.2	3,542	-0.01%
2022/12/01	0	0.00	1.1	475.03	473.00	-1.1	3,544	-0.03%
2022/11/30	0	0.00	0.1	460.50	463.00	-0.1	3,479	0.00%
2022/11/29	0	0.00	1	436.50	438.00	-1	3,419	-0.03%
2022/11/28	1	438.50	1.5	437.57	437.50	-0.5	3,412	-0.01%
2022/11/25	1	454.00	0.8	445.00	445.00	0.2	3,397	0.01%
2022/11/24	0.1	450.50	0	0.00	452.00	0.1	3,392	0.00%
2022/11/23	3	459.33	4.2	450.22	449.00	-1.2	3,382	-0.03%
2022/11/22	1.1	453.64	1.8	457.56	458.00	-0.7	3,373	-0.02%
2022/11/21	0	457.00	1	458.50	454.00	-1	3,392	-0.03%
2022/11/18	1.1	461.98	1.1	453.46	453.50	0	3,373	0.00%
2022/11/17	1	463.50	3.1	464.57	466.00	-2.1	3,349	-0.06%
2022/11/16	3	452.67	3	460.32	461.00	0	3,355	0.00%
2022/11/15	2	448.50	1	451.55	455.00	1	3,294	0.03%
2022/11/14	3	439.16	3	439.67	439.50	0	3,241	0.00%
2022/11/11	1	437.00	1.1	443.83	445.50	-0.1	3,187	0.00%
2022/11/10	2.3	418.92	1.2	422.16	421.50	1.2	3,081	0.04%
2022/11/09	1	422.50	1.1	398.64	424.00	-0.1	3,065	0.00%
2022/11/08	1	387.00	0.8	396.00	393.50	0.2	3,012	0.01%
2022/11/07	1	391.50	2	384.00	382.00	-1	2,984	-0.03%
2022/11/04	0	0.00	0.1	388.50	389.50	-0.1	2,986	0.00%
2022/11/03	2	387.00	2.8	382.64	389.50	-0.8	2,937	-0.03%
2022/11/02	1.1	377.43	1	384.95	381.50	0.1	2,891	0.00%
2022/11/01	2.2	371.66	1.8	379.24	379.00	0.4	2,863	0.01%
2022/10/31	2.1	356.18	5.1	352.77	367.00	-3	2,807	-0.11%
2022/10/19	6.4	272.67	3	268.00	268.00	3.4	2,763	0.12%
2022/10/18	6	281.99	7	278.79	278.50	-1	2,727	-0.04%
2022/10/17	0.1	270.75	0	278.00	278.50	0	2,718	0.00%
2022/10/14	0	0.00	1	274.11	277.50	-1	2,742	-0.04%
2022/10/13	1.1	271.26	1	266.00	264.00	0.1	2,756	0.00%
2022/10/12	5	267.11	4	273.38	270.50	1	2,754	0.04%
2022/10/11	1.1	278.91	1	271.50	272.50	0.1	2,742	0.00%
2022/10/07	13	289.46	13	287.54	287.00	0	2,735	0.00%
2022/10/06	4	295.38	2	294.25	294.50	2	2,719	0.07%
2022/10/05	0	0.00	1	300.00	297.50	-1	2,752	-0.04%
2022/10/04	2	288.50	0	0.00	287.50	2	2,772	0.07%
2022/10/03	2.1	269.82	1.2	279.00	281.00	0.8	2,786	0.03%
2022/09/30	2.2	264.81	0	0.00	269.00	2.2	2,830	0.08%
2022/09/29	5.4	278.51	4	283.25	271.00	1.4	2,818	0.05%
2022/09/28	1.1	287.95	0	0.00	285.00	1.1	2,767	0.04%
2022/09/27	1	299.49	1	300.00	300.00	0	2,795	0.00%
2022/09/26	2.1	299.27	0	0.00	297.00	2.1	2,853	0.07%
2022/09/23	0	315.00	2	316.50	315.50	-2	2,928	-0.07%
2022/09/22	0	0.00	3	323.00	322.50	-3	2,962	-0.10%
2022/09/21	0.1	328.50	0	0.00	327.50	0.1	2,977	0.00%
2022/09/20	2	335.25	2	333.00	333.50	0	2,976	0.00%
2022/09/19	2	335.00	1	334.00	335.50	1	2,983	0.03%
2022/09/16	1	336.00	0.1	334.00	332.00	0.9	2,991	0.03%
2022/09/15	1	329.50	1	334.99	338.00	0	2,977	0.00%
2022/09/14	0.1	325.00	2	321.50	325.00	-1.9	2,956	-0.06%
2022/09/13	4	334.38	2.1	332.99	333.00	1.9	2,951	0.07%
2022/09/12	1.1	335.81	3	335.50	333.00	-1.9	2,987	-0.06%
2022/09/08	3	330.67	4.2	333.29	335.00	-1.2	2,968	-0.04%
2022/09/07	0.1	315.88	1	317.50	316.00	-0.9	2,901	-0.03%
2022/09/06	4.1	309.99	3	311.67	316.00	1.1	2,909	0.04%
2022/09/05	3.1	311.31	4	309.13	308.50	-0.9	2,920	-0.03%
2022/09/02	0.1	314.38	0.1	314.50	312.50	0	2,913	0.00%
2022/09/01	2	319.50	2	318.00	317.00	0	2,885	0.00%
2022/08/31	2.1	320.93	3.2	326.06	328.50	-1.1	2,863	-0.04%
2022/08/30	40.2	316.01	0	0.00	317.50	40.2	2,851	1.41%
2022/08/29	3	313.67	7	314.57	317.50	-4	2,832	-0.14%
2022/08/26	2	329.77	1	331.00	332.00	1	2,781	0.04%
2022/08/24	0	0.00	0.6	324.79	324.00	-0.6	2,780	-0.02%
2022/08/22	0.1	329.00	0.3	328.64	327.00	-0.2	2,845	-0.01%
2022/08/19	4	330.00	3	331.00	332.00	1	2,847	0.04%
2022/08/16	2	334.50	1	335.00	332.50	1	2,801	0.04%
2022/08/15	1	331.94	0	0.00	334.50	1	2,800	0.04%
2022/08/12	1	324.06	1	327.50	330.00	0	2,799	0.00%
2022/08/11	2	324.01	2	325.50	326.50	0	2,769	0.00%
2022/08/10	0	0.00	0.1	320.00	319.00	-0.1	2,773	0.00%
2022/08/09	2.7	323.37	2	325.00	325.00	0.7	2,791	0.03%
2022/08/08	1	323.01	1	320.50	325.00	0	2,811	0.00%
2022/08/05	1	323.50	0	0.00	323.00	1	2,818	0.04%
2022/08/04	0	0.00	0	313.50	317.00	0	2,824	0.00%
2022/08/03	9	325.50	2	325.50	326.50	7	2,773	0.25%
2022/08/02	2	327.75	4	331.50	325.50	-2	2,804	-0.07%
2022/08/01	0	337.80	7	337.00	341.00	-7	2,776	-0.25%
2022/07/29	1	342.00	0.1	343.00	342.00	0.9	2,789	0.03%
2022/07/28	0	340.50	0	341.00	340.50	0	2,792	0.00%
2022/07/27	0.3	336.50	0	0.00	342.50	0.3	2,786	0.01%
2022/07/26	0	0.00	8	334.00	336.50	-8	2,779	-0.29%
2022/07/25	0	0.00	4.1	335.93	337.00	-4.1	2,806	-0.15%
2022/07/21	0	0.00	2.1	334.55	336.50	-2.1	2,826	-0.07%
2022/07/20	2	329.00	0.4	322.50	322.50	1.6	2,791	0.06%
2022/07/18	0	322.50	3.5	323.86	326.50	-3.5	2,759	-0.13%
2022/07/15	2.5	321.71	0	0.00	318.50	2.5	2,725	0.09%
2022/07/14	0	322.00	0	321.00	320.00	0	2,711	0.00%
2022/07/13	0	318.00	2	318.75	318.00	-2	2,698	-0.07%
2022/07/12	2.3	310.52	0.4	310.42	309.00	1.9	2,648	0.07%
2022/07/11	2	305.50	1.1	303.16	304.00	0.9	2,589	0.04%
2022/07/08	2.1	311.48	3	307.00	308.50	-0.9	2,561	-0.04%
2022/07/05	1	282.99	0	0.00	284.50	1	2,455	0.04%
2022/07/04	1	279.00	1	281.00	278.00	0	2,403	0.00%
2022/07/01	2.1	297.32	9	293.33	282.00	-6.9	2,373	-0.29%
2022/06/30	0.1	308.32	2.1	311.71	308.00	-2	2,292	-0.09%
2022/06/29	0	0.00	0.1	324.50	325.00	-0.1	2,259	0.00%
2022/06/27	0	0.00	3	339.33	341.50	-3	2,254	-0.13%
2022/06/24	1	332.09	0.1	335.00	328.00	0.9	2,231	0.04%
2022/06/23	1	334.44	1	327.00	331.50	0	2,215	0.00%
2022/06/22	22.1	336.01	1.3	337.38	335.50	20.8	2,187	0.95%
2022/06/21	3	346.17	3	350.50	353.00	0	2,166	0.00%
2022/06/20	41.1	347.86	3.1	342.48	342.00	38	2,165	1.76%
2022/06/17	24.1	354.51	8	353.81	354.00	16.1	2,161	0.74%
2022/06/16	7	380.85	5	381.12	368.00	2	2,151	0.09%
2022/06/15	3.1	381.86	0.1	382.50	383.50	3	2,264	0.13%
2022/06/14	22.2	376.82	0	0.00	377.00	22.2	2,317	0.96%
2022/06/13	2	385.50	0	0.00	384.00	2	2,303	0.09%
2022/06/10	0	400.00	0	0.00	400.00	0	2,301	0.00%
2022/06/08	2	410.00	2.5	409.44	403.00	-0.5	2,314	-0.02%
2022/06/07	0	0.00	0	407.50	407.00	0	2,320	0.00%
2022/06/06	1	410.50	2	404.00	410.50	-1	2,346	-0.04%
2022/06/02	0	0.00	3	405.33	407.00	-3	2,374	-0.13%
2022/06/01	0	0.00	0.5	405.47	405.00	-0.5	2,432	-0.02%
2022/05/31	7	397.50	2	400.00	405.00	5	2,444	0.20%
2022/05/30	0.1	397.50	0	398.00	399.50	0	2,397	0.00%
2022/05/27	0	393.00	2	393.22	393.00	-2	2,401	-0.08%
2022/05/26	21	387.02	1	390.50	385.50	20	2,443	0.82%
2022/05/24	2.6	388.75	0	0.00	382.00	2.6	2,548	0.10%
2022/05/23	1.1	399.57	1.1	393.00	390.00	0	2,586	0.00%
2022/05/20	6	397.92	3	396.50	395.00	3	2,622	0.11%
2022/05/19	1	394.98	1	393.50	398.00	0	2,634	0.00%
2022/05/18	0	0.00	1.1	407.36	401.00	-1.1	2,643	-0.04%
2022/05/17	1.2	386.46	1	392.41	397.00	0.2	2,639	0.01%
2022/05/16	1	381.51	0	0.00	381.50	1	2,623	0.04%
2022/05/13	0	0.00	0.1	383.00	383.00	-0.1	2,612	0.00%
2022/05/12	1	386.50	1.3	385.55	378.00	-0.3	2,629	-0.01%
2022/05/11	1	394.44	0	0.00	392.00	1	2,631	0.04%
2022/05/10	2.1	393.02	0	0.00	392.50	2.1	2,684	0.08%
2022/05/09	1	400.00	1	399.52	398.50	0	2,651	0.00%
2022/05/06	0	408.50	1	408.50	408.00	-1	2,664	-0.04%
2022/05/05	0	0.00	1.1	417.36	417.00	-1.1	2,680	-0.04%
2022/05/04	0	0.00	0	406.00	408.50	0	2,693	0.00%
2022/05/03	0	0.00	1	409.00	406.50	-1	2,731	-0.04%
2022/04/29	2	404.24	0	0.00	404.50	2	2,759	0.07%
2022/04/28	0	405.00	0	0.00	405.00	0	2,788	0.00%
2022/04/27	5.1	395.67	3	396.74	407.00	2.1	2,815	0.07%
2022/04/26	1.1	398.86	1	396.05	399.00	0	2,847	0.00%
2022/04/25	0	394.50	0.6	395.00	393.50	-0.5	2,931	-0.02%
2022/04/20	1	411.00	1	413.00	409.50	0	3,062	0.00%
2022/04/19	1	412.50	4	413.25	413.00	-3	3,081	-0.10%
2022/04/18	0	402.57	0.5	404.07	405.00	-0.4	3,145	-0.01%
2022/04/15	0	401.33	2.1	400.31	405.00	-2.1	3,190	-0.07%
2022/04/14	0	0.00	0	405.50	406.00	0	3,274	0.00%
2022/04/13	3	394.02	0	402.50	401.00	3	3,356	0.09%
2022/04/12	40.1	393.25	6.2	390.86	393.00	34	3,491	0.97%
2022/04/11	47.2	399.21	0	0.00	398.00	47.2	3,799	1.24%
2022/04/08	0.1	414.50	0	0.00	413.00	0.1	3,859	0.00%
2022/04/07	2	411.06	2	418.50	409.00	0	3,871	0.00%
2022/04/06	1.1	420.07	0	0.00	423.50	1.1	3,865	0.03%
2022/04/01	0	426.25	0.1	427.50	426.00	-0.1	3,930	0.00%
2022/03/30	0	0.00	1	435.09	440.00	-1	3,984	-0.03%
2022/03/28	0	0.00	1	425.00	431.50	-1	4,080	-0.02%
2022/03/25	0.1	432.50	1.2	433.18	430.50	-1.1	4,082	-0.03%
2022/03/24	0	428.43	1	432.50	433.00	-1	4,076	-0.02%
2022/03/23	3	435.67	0	0.00	433.00	3	4,085	0.07%
2022/03/22	0	0.00	1	423.07	432.00	-1	4,078	-0.02%
2022/03/21	0.4	419.75	1	420.00	418.50	-0.6	4,040	-0.01%
2022/03/18	1.2	420.55	2.7	422.22	423.50	-1.4	4,022	-0.04%
2022/03/17	1	432.00	4	440.01	445.50	-3	3,898	-0.08%
2022/03/16	21.1	417.07	0	0.00	417.50	21.1	3,845	0.55%
2022/03/15	2.1	420.08	0	0.00	420.00	2.1	3,842	0.05%
2022/03/14	1	432.00	1	438.00	436.00	0	3,836	0.00%
2022/03/11	0.2	434.00	0	0.00	434.00	0.2	3,873	0.01%
2022/03/10	0.1	436.50	7	434.22	436.00	-7	3,901	-0.18%
2022/03/09	0.1	427.00	1	420.00	423.50	-0.9	3,908	-0.02%
2022/03/08	22.4	415.20	1.2	417.03	414.50	21.2	3,907	0.54%
2022/03/07	2	432.49	2	430.25	427.00	0	3,897	0.00%
2022/03/04	1	450.54	0	0.00	450.50	1	3,893	0.03%
2022/03/03	0	0.00	0.1	461.25	459.50	-0.1	3,924	0.00%
2022/03/02	1	458.00	0	0.00	462.50	1	3,956	0.03%
2022/03/01	2	464.96	1.1	464.95	465.00	1	3,973	0.02%
2022/02/25	4.6	449.18	0	0.00	451.50	4.6	3,971	0.12%
2022/02/24	2.1	452.78	1	445.50	448.00	1.1	3,958	0.03%
2022/02/23	3.5	465.29	0	0.00	463.50	3.5	3,927	0.09%
2022/02/22	1	467.50	2	469.00	469.50	-1	3,930	-0.03%
2022/02/21	0.1	471.50	1	476.00	479.50	-0.9	3,963	-0.02%
2022/02/18	2	462.00	2	467.25	473.00	0	4,013	0.00%
2022/02/17	2	468.25	0	0.00	467.50	2	4,028	0.05%
2022/02/16	1	472.50	5	472.50	472.50	-4	4,053	-0.10%
2022/02/15	3.1	467.86	3	470.50	464.50	0.1	4,054	0.00%
2022/02/14	4	467.50	3	468.17	464.00	1	4,050	0.02%
2022/02/11	1	481.56	0	0.00	482.00	1	4,043	0.03%
2022/02/10	1	481.00	5	480.70	489.50	-4	4,046	-0.10%
2022/02/09	3.1	461.19	1	463.99	466.00	2.1	4,002	0.05%
2022/02/08	0.1	459.00	0	0.00	456.50	0.1	4,004	0.00%
2022/02/07	1.1	452.65	1	460.00	454.00	0.1	4,000	0.00%
2022/01/26	2.1	454.71	1.1	457.50	459.00	1	4,047	0.02%
2022/01/25	4	453.87	0	0.00	451.00	4	4,146	0.10%
2022/01/24	3.1	463.45	0	0.00	463.00	3.1	4,130	0.08%
2022/01/21	3.6	473.77	0	0.00	469.50	3.6	4,123	0.09%
2022/01/20	2.1	484.26	0	0.00	481.50	2.1	4,162	0.05%
2022/01/19	3.1	493.67	2	487.50	487.50	1.1	4,149	0.03%
2022/01/18	0.4	505.23	3	509.33	502.00	-2.6	4,118	-0.06%
2022/01/17	1.1	491.05	1.2	498.40	501.00	-0.1	4,049	0.00%
2022/01/14	2.2	484.85	1.4	485.71	492.00	0.8	4,047	0.02%
2022/01/13	4.1	499.49	1	498.50	498.00	3.1	4,035	0.08%
2022/01/12	1	505.01	1.2	509.87	510.00	-0.1	4,026	0.00%
2022/01/11	9.3	499.48	3.4	510.30	501.00	5.9	4,009	0.15%
2022/01/10	2.3	517.11	7.6	512.13	519.00	-5.3	3,956	-0.13%
2022/01/07	3.2	517.75	2.6	520.39	515.00	0.6	3,941	0.02%
2022/01/06	1.1	523.07	7.2	523.31	523.00	-6.1	3,850	-0.16%
2022/01/05	3.1	530.00	1.1	534.55	535.00	1.9	3,789	0.05%
2022/01/04	0.2	527.29	17.5	513.97	533.00	-17.3	3,671	-0.47%
2022/01/03	0.1	489.50	2	485.55	491.00	-1.9	3,353	-0.06%
2021/12/30	0.1	480.50	1.1	477.93	479.50	-1	3,300	-0.03%
2021/12/29	1	474.00	0.5	474.20	474.00	0.5	3,332	0.02%
2021/12/28	3	479.84	0.1	479.50	478.00	3	3,367	0.09%
2021/12/27	1	482.00	3.1	481.71	481.50	-2.1	3,348	-0.06%
2021/12/24	2.2	475.84	1	476.07	473.00	1.2	3,395	0.03%
2021/12/23	5.3	471.27	7.3	474.04	476.00	-2	3,393	-0.06%
2021/12/22	0.2	467.00	8.2	464.52	469.50	-8	3,393	-0.23%
2021/12/21	1	447.50	2	453.00	455.00	-1	3,368	-0.03%
2021/12/17	1.1	450.55	0	0.00	447.00	1.1	3,378	0.03%
2021/12/14	5	451.40	2	449.75	448.50	3	3,425	0.09%
2021/12/13	0.1	456.77	1	457.50	456.50	-0.9	3,448	-0.03%
2021/12/10	1.2	447.50	0	450.00	447.50	1.2	3,480	0.03%
2021/12/09	1	450.00	1	452.00	453.50	0	3,497	0.00%
2021/12/08	2	458.50	0	0.00	454.50	2	3,501	0.06%
2021/12/07	6.1	454.86	2	455.04	456.00	4.1	3,505	0.12%
2021/12/06	0.1	468.44	0	0.00	465.00	0.1	3,491	0.00%
2021/12/03	0.2	469.00	1	471.50	472.50	-0.9	3,533	-0.02%
2021/12/02	1.1	466.90	0	0.00	465.00	1.1	3,524	0.03%
2021/12/01	0	0.00	1.2	464.25	465.00	-1.2	3,536	-0.03%
2021/11/30	1.3	464.70	4.1	462.59	456.50	-2.7	3,534	-0.08%
2021/11/29	7	447.21	9	451.56	459.50	-2	3,527	-0.06%
2021/11/26	3.1	453.69	0	456.00	452.00	3	3,537	0.09%
2021/11/25	0.1	469.00	0	0.00	465.00	0.1	3,565	0.00%
2021/11/24	1.1	464.88	0	0.00	468.00	1.1	3,593	0.03%
2021/11/23	1	464.94	1.2	459.08	463.00	-0.2	3,634	0.00%
2021/11/22	1	464.02	0	463.50	466.00	1	3,701	0.03%
2021/11/19	1	455.00	4.1	457.62	463.00	-3.1	3,720	-0.08%
2021/11/18	2.2	455.49	1	458.00	456.00	1.2	3,746	0.03%
2021/11/17	0.1	445.00	1	447.00	448.00	-0.9	3,775	-0.02%
2021/11/16	1.1	438.07	0	0.00	436.50	1.1	3,871	0.03%
2021/11/15	1	442.00	6	440.17	442.00	-5	4,120	-0.12%
2021/11/12	1.1	433.45	0.3	431.00	429.50	0.9	4,155	0.02%
2021/11/10	0	0.00	4	430.50	430.00	-4	4,274	-0.09%
2021/11/09	0	0.00	0.1	429.00	429.00	-0.1	4,380	0.00%
2021/11/08	1	421.96	1	417.50	419.00	0	4,358	0.00%
2021/11/05	0	0.00	2	423.75	425.50	-2	4,396	-0.05%
2021/11/04	0.1	424.86	1	425.01	423.00	-0.9	4,430	-0.02%
2021/11/03	2	419.50	10.2	421.46	422.50	-8.2	4,458	-0.18%
2021/11/02	13.3	411.82	0	0.00	410.00	13.3	4,405	0.30%
2021/11/01	2.2	432.45	1	428.00	427.00	1.2	4,322	0.03%
2021/10/29	2	438.00	0	0.00	434.00	2	4,311	0.05%
2021/10/28	4.3	439.85	2.1	439.33	438.50	2.2	4,310	0.05%
2021/10/26	0	0.00	0	430.00	427.50	0	4,261	0.00%
2021/10/22	1	420.00	0	0.00	421.50	1	4,333	0.02%
2021/10/21	1	419.00	0	0.00	419.50	1	4,442	0.02%
2021/10/20	0	0.00	0.4	423.49	426.00	-0.4	4,495	-0.01%
2021/10/19	0	0.00	1	416.00	419.00	-1	4,510	-0.02%
2021/10/18	1.1	416.98	1.1	408.95	410.50	0	4,589	0.00%
2021/10/15	3.1	417.27	6	416.33	417.00	-2.9	4,678	-0.06%
2021/10/14	0.1	406.50	0	0.00	405.50	0.1	4,697	0.00%
2021/10/13	5.1	401.94	0	0.00	402.00	5.1	4,753	0.11%
2021/10/12	1	415.00	0.1	408.00	414.00	0.9	4,751	0.02%
2021/10/08	6.3	419.76	2	411.02	410.00	4.3	4,767	0.09%
2021/10/07	5.1	408.99	7	413.93	415.50	-1.9	4,774	-0.04%
2021/10/06	3.1	403.07	0	0.00	403.00	3.1	4,785	0.06%
2021/10/05	1	398.00	3	406.00	417.00	-2	4,777	-0.04%
2021/10/04	0	411.88	1	422.50	409.50	-1	4,776	-0.02%
2021/10/01	3.1	422.65	1	433.50	418.00	2.1	4,818	0.04%
2021/09/30	0	440.50	0	0.00	442.50	0	4,943	0.00%
2021/09/29	1.1	436.07	1	439.00	439.00	0.1	5,106	0.00%
2021/09/28	2	453.53	0.1	455.68	453.00	2	5,152	0.04%
2021/09/27	1	466.00	1	465.56	466.00	0	5,162	0.00%
2021/09/24	2.1	473.05	3	470.17	469.00	-0.9	5,315	-0.02%
2021/09/23	0	467.50	1	469.00	469.00	-1	5,496	-0.02%
2021/09/22	2	454.50	1	460.51	463.00	1	5,528	0.02%
2021/09/17	1.1	470.31	5	469.80	470.50	-3.9	5,571	-0.07%
2021/09/16	2.1	459.36	0.1	462.75	461.50	2.1	5,573	0.04%
2021/09/15	11	469.00	3.1	467.08	466.00	7.9	5,586	0.14%
2021/09/14	4	485.98	1	481.00	481.00	3	5,612	0.05%
2021/09/13	5.1	482.92	3	486.17	484.00	2.1	5,671	0.04%
2021/09/10	3	476.86	4	479.63	481.50	-1	5,759	-0.02%
2021/09/09	3.1	466.42	2.1	472.50	475.00	1	5,996	0.02%
2021/09/08	3.1	466.65	4.1	464.25	460.50	-1	6,141	-0.02%
2021/09/07	2.2	478.06	1	481.46	477.00	1.1	6,297	0.02%
2021/09/06	4	476.26	8.4	482.74	480.50	-4.3	6,296	-0.07%
2021/09/03	10.1	483.60	5	481.00	480.50	5.1	6,299	0.08%
2021/09/02	3.1	485.90	0	0.00	479.50	3.1	6,318	0.05%
2021/09/01	5	484.10	4	484.00	489.00	1	6,367	0.02%
2021/08/31	7.1	471.46	6	476.25	479.50	1.1	6,399	0.02%
2021/08/30	2	481.25	0	0.00	484.50	2	6,386	0.03%
2021/08/27	3.1	476.40	3	479.50	477.00	0.1	6,368	0.00%
2021/08/26	1.4	469.14	1	460.50	464.50	0.4	6,378	0.01%
2021/08/25	3.1	464.06	2	464.75	472.00	1.1	6,352	0.02%
2021/08/24	2.1	457.90	1	460.50	455.50	1.1	6,417	0.02%
2021/08/23	8	449.07	7	453.43	454.00	1	6,446	0.02%
2021/08/20	8.4	451.42	11.1	448.60	446.00	-2.7	6,412	-0.04%
2021/08/19	15.8	457.42	10	458.95	450.00	5.8	6,317	0.09%
2021/08/18	7.4	484.64	7.3	492.66	498.00	0.2	6,165	0.00%
2021/08/17	6.1	481.15	6	478.42	474.00	0.1	6,154	0.00%
2021/08/16	6.2	490.09	1	492.00	492.00	5.2	6,266	0.08%
2021/08/13	7.5	509.35	14	501.43	500.00	-6.5	6,284	-0.10%
2021/08/11	8.1	525.86	5.1	532.55	533.00	3	6,487	0.05%
2021/08/10	1.2	536.38	1	531.02	531.00	0.2	6,647	0.00%
2021/08/09	2.6	547.33	0	0.00	545.00	2.6	6,886	0.04%
2021/08/06	2	560.00	1	556.00	558.00	1	7,108	0.01%
2021/08/05	0.2	559.00	3	555.33	558.00	-2.8	7,424	-0.04%
2021/08/04	0.2	554.50	3	553.34	554.00	-2.8	7,646	-0.04%
2021/08/03	0	0.00	7	559.00	553.00	-7	7,734	-0.09%
2021/08/02	1	558.00	2	557.50	557.00	-1	7,840	-0.01%
2021/07/30	5.1	566.18	2	563.00	560.00	3.1	7,891	0.04%
2021/07/29	0.1	570.62	1.1	571.82	571.00	-1	7,918	-0.01%
2021/07/28	13.2	567.76	6	567.00	565.00	7.2	8,050	0.09%
2021/07/27	6	587.17	3.1	586.19	581.00	2.9	8,046	0.04%
2021/07/26	2	583.00	3.3	596.91	600.00	-1.3	7,969	-0.02%
2021/07/23	1.1	598.00	1	598.00	589.00	0.1	7,938	0.00%
2021/07/22	2	601.95	2.6	598.33	591.00	-0.5	7,932	-0.01%
2021/07/21	3	576.00	12.2	578.46	588.00	-9.2	7,887	-0.12%
2021/07/20	6	569.50	1	568.00	568.00	5	7,901	0.06%
2021/07/19	1.1	581.82	12.4	581.75	583.00	-11.3	7,915	-0.14%
2021/07/16	0	0.00	1	577.00	578.00	-1	7,949	-0.01%
2021/07/15	6	589.50	4	586.01	586.00	2	8,102	0.02%
2021/07/14	2	578.50	2	585.50	583.00	0	8,112	0.00%
2021/07/13	4.1	587.99	2.5	592.08	581.00	1.6	8,160	0.02%
2021/07/12	0	0.00	7	590.43	586.00	-7	8,159	-0.09%
2021/07/09	3.1	583.44	5.1	587.38	584.00	-2	8,206	-0.02%
2021/07/08	5	596.18	6.1	598.22	590.00	-1.1	8,194	-0.01%
2021/07/07	8.2	600.05	2.4	612.31	603.00	5.8	8,163	0.07%
2021/07/06	7.1	589.43	19.5	591.32	597.00	-12.4	8,056	-0.15%
2021/07/05	0	569.80	5.1	570.88	571.00	-5.1	8,071	-0.06%
2021/07/02	0.1	549.50	0.3	552.00	556.00	-0.2	8,041	0.00%
2021/07/01	6.1	565.64	7.4	564.24	557.00	-1.4	8,044	-0.02%
2021/06/29	4.1	559.23	11.1	562.37	555.00	-7	7,936	-0.09%
2021/06/28	4	539.00	5	541.39	545.00	-1	7,801	-0.01%
2021/06/25	2	535.00	5	537.20	535.00	-3	7,826	-0.04%
2021/06/24	2	539.98	0	0.00	530.00	2	7,803	0.03%
2021/06/23	5	530.80	8.2	533.95	534.00	-3.2	7,848	-0.04%
2021/06/22	0.2	524.44	1	525.99	525.00	-0.8	7,888	-0.01%
2021/06/21	1.1	529.94	3.2	527.42	527.00	-2.1	7,870	-0.03%
2021/06/18	2.1	541.57	3.4	546.16	540.00	-1.3	7,826	-0.02%
2021/06/17	11	540.09	11.8	539.16	545.00	-0.8	7,778	-0.01%
2021/06/16	5.2	522.71	3.2	529.05	531.00	2.1	7,623	0.03%
2021/06/15	0.1	516.00	12.6	514.67	523.00	-12.5	7,543	-0.17%
2021/06/11	0.3	496.77	0.5	498.50	494.00	-0.2	7,392	0.00%
2021/06/10	3	499.33	1	498.49	500.00	2	7,461	0.03%
2021/06/09	1.1	496.33	0	0.00	496.00	1.1	7,502	0.01%
2021/06/08	3.3	492.82	6.1	493.44	497.50	-2.9	7,606	-0.04%
2021/06/07	2.1	476.54	14	474.96	477.50	-11.9	7,769	-0.15%
2021/06/04	2	487.50	4	487.00	491.00	-2	7,782	-0.03%
2021/06/03	7.1	490.09	10	493.10	494.50	-2.9	7,907	-0.04%
2021/06/02	8	488.88	7	495.64	486.00	1	8,012	0.01%
2021/06/01	1	509.91	2	504.50	500.00	-1	8,032	-0.01%
2021/05/31	15	501.41	8.2	503.01	505.00	6.8	8,075	0.08%
2021/05/28	6	491.42	1	489.50	490.00	5	8,049	0.06%
2021/05/27	0	478.50	1	479.50	478.50	-1	8,044	-0.01%
2021/05/26	2.5	480.01	2	478.50	481.00	0.5	8,135	0.01%
2021/05/25	7	476.20	16.7	479.40	479.00	-9.8	8,138	-0.12%
2021/05/24	6	460.25	1	461.03	463.50	5	8,191	0.06%
2021/05/21	4	469.53	27.1	468.13	458.50	-23.1	8,350	-0.28%
2021/05/20	2	446.00	0.1	444.00	443.50	1.9	8,331	0.02%
2021/05/19	7.1	442.88	2.1	443.52	442.50	5	8,333	0.06%
2021/05/18	14.1	432.08	17	442.21	449.00	-2.9	8,340	-0.03%
2021/05/17	32.1	422.22	9	414.61	415.50	23.1	8,427	0.27%
2021/05/14	17.2	438.96	20.1	446.76	440.00	-2.9	8,287	-0.04%
2021/05/13	7.2	416.60	4.1	415.48	409.50	3.1	8,073	0.04%
2021/05/12	14.4	439.68	11.1	432.89	423.00	3.3	7,929	0.04%
2021/05/11	14	480.71	15	466.87	469.00	-1	7,730	-0.01%
2021/05/10	28.1	530.85	22	515.59	511.00	6.1	7,695	0.08%
2021/05/07	4	520.00	11	525.91	535.00	-7	7,753	-0.09%
2021/05/06	17.1	497.21	22.2	499.93	501.00	-5.1	7,796	-0.07%
2021/05/05	5.3	501.77	2	506.50	490.50	3.3	7,881	0.04%
2021/05/04	16	512.46	15.1	506.15	503.00	0.9	8,049	0.01%
2021/05/03	13.3	529.84	1	527.00	522.00	12.3	8,230	0.15%
2021/04/29	0.1	548.99	11	543.91	543.00	-10.9	8,285	-0.13%
2021/04/28	7.4	550.14	2	547.00	547.00	5.4	8,373	0.06%
2021/04/27	4.7	557.72	16.6	555.39	555.00	-11.9	8,464	-0.14%
2021/04/26	4.4	560.37	10	553.00	560.00	-5.7	8,557	-0.07%
2021/04/23	16.4	557.98	19.3	557.76	554.00	-2.9	8,685	-0.03%
2021/04/22	2.2	550.87	11	554.55	546.00	-8.8	8,861	-0.10%
2021/04/21	13.7	568.77	0	0.00	557.00	13.7	9,069	0.15%
2021/04/20	9.2	566.02	24.1	574.01	571.00	-14.9	9,320	-0.16%
2021/04/19	14	555.57	14.1	553.45	553.00	-0.1	9,393	0.00%
2021/04/16	13.1	548.72	0	0.00	551.00	13.1	9,653	0.14%
2021/04/15	5	544.01	6	551.50	553.00	-1	10,131	-0.01%
2021/04/14	6.9	548.02	9.2	546.74	546.00	-2.3	10,236	-0.02%
2021/04/13	12.5	565.66	4	564.75	556.00	8.5	10,413	0.08%
2021/04/12	9.6	568.87	10.1	570.63	563.00	-0.5	10,560	-0.01%
2021/04/09	23.2	579.31	26	578.31	578.00	-2.8	10,571	-0.03%
2021/04/08	13	580.70	17.2	585.91	587.00	-4.2	10,609	-0.04%
2021/04/07	8.1	565.25	7.3	568.66	570.00	0.8	10,587	0.01%
2021/04/06	2.1	560.46	4	558.50	562.00	-2	10,645	-0.02%
2021/04/01	11.1	549.64	8	551.50	553.00	3.1	10,672	0.03%
2021/03/31	13	553.85	1	560.00	553.00	12	10,747	0.11%
2021/03/30	1	563.00	3	564.33	563.00	-2	11,057	-0.02%
2021/03/29	1	553.00	0	0.00	554.00	1	11,140	0.01%
2021/03/26	2	559.01	4	555.50	559.00	-2	11,223	-0.02%
2021/03/25	6.2	546.03	2	544.00	542.00	4.2	11,290	0.04%
2021/03/24	4.1	551.73	4	553.00	552.00	0.1	11,327	0.00%
2021/03/23	1	556.01	1	554.00	554.00	0	11,551	0.00%
2021/03/22	13.1	558.62	4	560.75	563.00	9.1	11,668	0.08%
2021/03/19	8.2	546.58	7.2	549.58	552.00	1	11,983	0.01%
2021/03/18	22.3	565.62	10.1	558.51	559.00	12.2	12,076	0.10%
2021/03/17	12.2	573.27	9.1	573.60	568.00	3	12,371	0.02%
2021/03/16	8	580.63	1.3	590.56	579.00	6.7	12,758	0.05%
2021/03/15	0.2	575.55	6.4	576.08	580.00	-6.2	13,158	-0.05%
2021/03/12	4	572.25	25	572.29	572.00	-21	13,230	-0.16%
2021/03/11	22.1	553.25	21.1	561.82	565.00	1	13,241	0.01%
2021/03/10	10.1	537.79	7	535.43	534.00	3.1	13,112	0.02%
2021/03/09	30.2	540.41	7.1	540.39	535.00	23.1	13,284	0.17%
2021/03/08	13.5	559.65	7	556.57	547.00	6.5	13,266	0.05%
2021/03/05	8.2	566.28	5	564.20	564.00	3.2	13,334	0.02%
2021/03/04	8.1	581.51	4	577.75	575.00	4.1	13,528	0.03%
2021/03/03	6.2	586.93	5	586.60	592.00	1.2	13,543	0.01%
2021/03/02	18.1	592.82	16	586.50	583.00	2.1	13,585	0.02%
2021/02/26	21.2	599.03	17.2	594.75	593.00	4	13,877	0.03%
2021/02/25	6.1	616.68	1.2	616.33	614.00	5	14,159	0.04%
2021/02/24	13.7	625.33	3	628.36	612.00	10.7	14,233	0.08%
2021/02/23	5.7	630.90	10.2	631.58	637.00	-4.5	14,323	-0.03%
2021/02/22	3.5	619.54	8.1	623.24	620.00	-4.6	14,226	-0.03%
2021/02/19	3.2	603.83	5	607.20	609.00	-1.8	14,128	-0.01%
2021/02/18	10.1	616.66	3	619.33	612.00	7.1	14,133	0.05%
2021/02/17	16.2	607.56	14.1	618.50	623.00	2.1	14,120	0.01%
2021/02/05	3	590.00	3	592.67	588.00	0	13,936	0.00%
2021/02/04	14	584.79	13.1	586.11	583.00	0.9	13,989	0.01%
2021/02/03	6.1	595.95	1	596.00	593.00	5.1	14,107	0.04%
2021/02/02	2.1	589.99	10	594.10	596.00	-7.9	14,114	-0.06%
2021/02/01	16.1	565.46	15	568.92	573.00	1	14,079	0.01%
2021/01/29	5.3	584.66	6	578.67	574.00	-0.7	13,973	-0.01%
2021/01/28	8.2	579.39	3.2	584.23	577.00	5.1	13,970	0.04%
2021/01/27	23.1	589.06	23.2	596.57	597.00	-0.1	14,095	0.00%
2021/01/26	18.1	613.50	5.2	609.94	597.00	12.9	14,352	0.09%
2021/01/25	18.3	634.29	31.1	629.51	626.00	-12.8	14,157	-0.09%
2021/01/22	7.3	608.41	3	610.01	608.00	4.2	13,907	0.03%
2021/01/21	5.1	600.98	11	601.45	608.00	-5.9	13,821	-0.04%
2021/01/20	13.4	598.17	6.1	598.84	594.00	7.3	13,714	0.05%
2021/01/19	6	611.50	9	606.56	608.00	-3	13,633	-0.02%
2021/01/18	18.1	595.24	9	595.78	602.00	9	13,587	0.07%
2021/01/15	21	612.05	11	605.73	602.00	10	13,422	0.07%
2021/01/14	6.1	598.73	5	602.80	608.00	1.1	13,162	0.01%
2021/01/13	5.3	597.37	8	601.75	604.00	-2.8	12,921	-0.02%
2021/01/12	10.3	577.99	8	578.25	575.00	2.3	12,604	0.02%
2021/01/11	16.2	589.96	11.2	588.27	592.00	5	12,407	0.04%
2021/01/08	13	562.80	30.8	562.27	572.00	-17.7	12,221	-0.14%
2021/01/07	0.1	529.00	3	523.33	529.00	-3	11,699	-0.03%
2021/01/06	17	516.88	16.1	527.89	513.00	0.9	11,576	0.01%
2021/01/05	14.1	528.06	7	528.71	528.00	7.1	11,391	0.06%
2021/01/04	1	518.00	8	521.00	520.00	-7	11,327	-0.06%
2020/12/31	4	517.00	2.1	517.00	518.00	1.9	11,391	0.02%
2020/12/30	4	514.23	10.4	518.54	521.00	-6.4	11,285	-0.06%
2020/12/29	4	506.50	4.1	507.48	506.00	-0.1	11,147	0.00%
2020/12/28	5	500.50	3	500.67	502.00	2	11,076	0.02%
2020/12/25	2.4	504.00	2	503.50	500.00	0.4	11,117	0.00%
2020/12/24	7	505.87	10.1	509.94	504.00	-3.1	11,211	-0.03%
2020/12/23	2	478.18	9	487.56	492.00	-7	10,873	-0.06%
2020/12/22	5	479.91	2	480.50	477.50	3	10,803	0.03%
2020/12/21	4	481.25	4	484.00	482.00	0	10,763	0.00%
2020/12/18	6.1	487.70	2	485.58	485.50	4.1	10,661	0.04%
2020/12/17	14.2	484.09	23	485.72	495.00	-8.8	10,605	-0.08%
2020/12/16	8	495.94	5	497.90	495.50	3	10,384	0.03%
2020/12/15	31.4	503.48	22.1	492.24	488.50	9.3	10,241	0.09%
2020/12/14	11	516.36	16	518.13	520.00	-5	9,964	-0.05%
2020/12/11	28.1	513.20	20.1	513.59	518.00	8	9,826	0.08%
2020/12/10	30.1	507.24	25.5	504.07	509.00	4.6	9,487	0.05%
2020/12/09	6	489.95	18.1	490.63	499.00	-12.1	9,114	-0.13%
2020/12/08	3.5	465.00	4	464.50	466.50	-0.5	8,669	-0.01%
2020/12/07	14.5	460.33	7	461.14	458.50	7.5	8,607	0.09%
2020/12/04	3.1	459.94	5	458.10	459.00	-1.9	8,562	-0.02%
2020/12/03	6.1	460.75	11.1	462.16	460.50	-5	8,610	-0.06%
2020/12/02	6.2	450.51	2.3	450.56	450.00	3.9	8,368	0.05%
2020/12/01	7	445.64	21	449.36	454.00	-14	8,276	-0.17%
2020/11/30	27	448.57	29.1	447.32	442.00	-2.1	8,157	-0.03%
2020/11/27	4.1	436.01	5.1	434.78	436.00	-1	7,936	-0.01%
2020/11/26	3	425.00	5	422.60	428.50	-2	7,906	-0.03%
2020/11/25	10.3	427.72	20.1	429.54	423.00	-9.8	7,934	-0.12%
2020/11/24	9	436.28	16.3	435.03	437.50	-7.3	7,624	-0.10%
2020/11/23	3	415.50	0	0.00	418.50	3	7,265	0.04%
2020/11/20	4	412.88	7	414.64	412.00	-3	7,173	-0.04%
2020/11/19	0	404.50	11	402.23	404.00	-11	7,018	-0.16%
2020/11/18	0	0.00	1	401.50	399.50	-1	7,016	-0.01%
2020/11/17	6	399.33	14	400.07	398.50	-8	7,138	-0.11%
2020/11/16	3.2	399.91	2	399.25	396.50	1.2	7,492	0.02%
2020/11/13	2	399.00	3.1	398.81	397.00	-1.1	7,674	-0.01%
2020/11/12	1.1	396.41	13	396.88	395.50	-11.9	7,652	-0.16%
2020/11/11	3.1	393.01	21.2	393.67	392.50	-18.1	7,575	-0.24%
2020/11/10	2.5	389.80	21	389.40	388.00	-18.5	7,471	-0.25%
2020/11/09	12	386.92	12	387.67	388.00	0	7,478	0.00%
2020/11/06	4	385.13	9	383.06	381.50	-5	7,575	-0.07%
2020/11/05	0.1	385.50	4	383.63	386.50	-3.9	7,539	-0.05%
2020/11/04	4.1	381.51	11.3	381.80	381.50	-7.2	7,496	-0.10%
2020/11/03	17.3	368.81	29	371.78	377.50	-11.7	7,553	-0.16%
2020/11/02	9	357.39	5	355.20	352.50	4	7,342	0.05%
2020/10/30	1	350.00	6	358.63	355.50	-5	7,515	-0.07%
2020/10/29	2	349.25	1	349.50	351.00	1	7,518	0.01%
2020/10/28	1	360.00	2	358.75	357.00	-1	7,623	-0.01%
2020/10/27	8	357.44	3	358.83	359.00	5	7,710	0.06%
2020/10/26	2.1	362.96	9	360.83	363.00	-6.9	7,719	-0.09%
2020/10/23	4	354.63	0	355.00	354.00	4	7,812	0.05%
2020/10/22	2	356.00	0	0.00	354.50	2	8,411	0.02%
2020/10/21	3	360.83	3	361.17	356.50	0	8,727	0.00%
2020/10/20	4	359.38	4	358.75	360.00	0	8,885	0.00%
2020/10/19	3	361.50	2	360.75	360.00	1	9,021	0.01%
2020/10/16	1	360.50	5.3	360.99	359.50	-4.3	9,188	-0.05%
2020/10/14	1	357.00	1	356.00	354.00	0	9,294	0.00%
2020/10/13	2	354.25	2	353.50	356.50	0	9,387	0.00%
2020/10/12	9	357.44	3	353.51	353.00	6	9,402	0.06%
2020/10/08	10	361.40	14	362.50	363.00	-4	9,359	-0.04%
2020/10/07	3	356.00	4	356.38	356.00	-1	9,362	-0.01%
2020/10/06	0	355.00	0	0.00	355.50	0	9,463	0.00%
2020/10/05	3	350.67	4	353.00	354.50	-1	9,610	-0.01%
2020/09/30	9	349.06	4	351.13	351.50	5	9,742	0.05%
2020/09/29	15	348.33	19	348.92	348.00	-4	9,854	-0.04%
2020/09/28	2	329.50	0	0.00	331.50	2	10,005	0.02%
2020/09/25	5	323.90	5	322.70	324.00	0	10,214	0.00%
2020/09/24	8	333.88	8	332.63	331.00	0	10,258	0.00%
2020/09/22	3	343.00	1	345.00	344.00	2	10,435	0.02%
2020/09/21	3	351.17	0	0.00	348.00	3	10,815	0.03%
2020/09/18	0	0.00	1	356.00	357.00	-1	11,006	-0.01%
2020/09/16	0	0.00	1	358.00	353.00	-1	11,480	-0.01%
2020/09/15	1	357.00	0	0.00	355.50	1	11,677	0.01%
2020/09/14	6	352.25	12	355.33	358.50	-6	11,925	-0.05%
2020/09/11	1	349.00	2	346.50	349.50	-1	12,114	-0.01%
2020/09/10	2	347.75	11	348.27	345.00	-9	12,332	-0.07%
2020/09/09	7	348.00	6	346.67	350.50	1	12,512	0.01%
2020/09/08	16	344.63	18	348.14	350.00	-2	12,543	-0.02%
2020/09/07	0	0.00	4	340.13	335.50	-4	12,587	-0.03%
2020/09/04	10	339.60	9	339.56	340.00	1	12,801	0.01%
2020/09/03	0	0.00	4	341.88	344.00	-4	12,939	-0.03%
2020/09/02	1	335.00	7.2	338.42	335.00	-6.2	13,002	-0.05%
2020/09/01	6	333.75	8	332.38	337.00	-2	13,192	-0.02%
2020/08/31	7	333.64	4	334.25	333.00	3	13,528	0.02%
2020/08/28	4	339.25	3	340.17	340.50	1	13,726	0.01%
2020/08/27	7	337.00	3	334.67	336.50	4	13,928	0.03%
2020/08/26	3	332.50	4	333.25	337.00	-1	14,096	-0.01%
2020/08/25	7.2	335.14	7	332.64	333.00	0.2	14,292	0.00%
2020/08/24	16	334.19	12	333.54	333.50	4	14,375	0.03%
2020/08/21	6	338.58	7	341.07	344.00	-1	14,441	-0.01%
2020/08/20	40	331.61	46	332.79	330.00	-6	14,470	-0.04%
2020/08/19	34	360.81	12	361.38	354.50	22	14,228	0.15%
2020/08/18	14	374.96	9	374.11	373.00	5	14,298	0.03%
2020/08/17	5	380.00	5	378.60	379.00	0	14,440	0.00%
2020/08/14	7	375.21	2	375.75	375.00	5	14,667	0.03%
2020/08/13	9	378.28	5.1	378.14	376.50	3.9	15,105	0.03%
2020/08/12	17	387.09	5	384.50	380.50	12	15,219	0.08%
2020/08/11	6	385.83	5	386.60	385.50	1	15,357	0.01%
2020/08/10	13	386.19	3	384.50	384.50	10	15,642	0.06%
2020/08/07	33	396.15	28	398.32	390.00	5	15,917	0.03%
2020/08/06	14	394.00	16	392.25	391.50	-2	15,909	-0.01%
2020/08/05	3	394.00	17	398.00	397.50	-14	15,991	-0.09%
2020/08/04	11	391.23	5	391.20	391.00	6	16,000	0.04%
2020/08/03	13	394.19	12.5	393.98	390.00	0.5	16,227	0.00%
2020/07/31	3	385.00	17	386.68	389.00	-14	16,468	-0.09%
2020/07/30	14	381.96	0	0.00	381.50	14	16,727	0.08%
2020/07/29	14	382.36	8	379.38	382.50	6	17,464	0.03%
2020/07/28	34.2	400.32	44	404.75	384.00	-9.8	17,642	-0.06%
2020/07/27	14	400.46	18	400.17	406.00	-4	17,457	-0.02%
2020/07/24	9.1	388.74	6	390.00	389.50	3.1	17,439	0.02%
2020/07/23	3	394.67	13	394.85	389.50	-10	17,949	-0.06%
2020/07/22	17	394.56	30	394.75	396.00	-13	18,359	-0.07%
2020/07/21	12.3	388.07	21	387.74	388.00	-8.7	18,441	-0.05%
2020/07/20	3.2	380.84	4	381.00	382.00	-0.8	18,646	0.00%
2020/07/17	9	379.61	7	379.71	379.00	2	18,968	0.01%
2020/07/16	2	377.00	9	379.06	377.00	-7	19,192	-0.04%
2020/07/15	4	374.75	5	375.50	374.50	-1	19,332	-0.01%
2020/07/14	7	378.86	13	382.77	374.00	-6	19,688	-0.03%
2020/07/13	15.1	377.89	6	378.33	380.50	9.1	19,916	0.05%
2020/07/10	13	377.15	12	372.75	370.50	1	20,835	0.00%
2020/07/09	14	382.21	24	382.21	379.50	-10	20,941	-0.05%
2020/07/08	9	390.78	9	390.94	387.00	0	21,081	0.00%
2020/07/07	19.1	390.80	17	390.76	392.50	2.1	21,183	0.01%
2020/07/06	8	376.75	9	376.11	378.50	-1	21,407	0.00%
2020/07/03	10	380.50	13	379.08	377.00	-3	21,730	-0.01%
2020/07/02	7	378.14	5	378.50	377.00	2	21,947	0.01%
2020/07/01	7	383.36	13	382.23	379.50	-6	22,053	-0.03%
2020/06/30	32	378.78	14	379.57	381.00	18	22,017	0.08%
2020/06/29	24	393.92	5	394.10	391.00	19	21,701	0.09%
2020/06/24	18	409.72	12.1	410.60	407.50	5.9	21,595	0.03%
2020/06/23	9.1	406.93	18	405.11	406.00	-8.9	21,573	-0.04%
2020/06/22	7	397.00	4	397.00	396.50	3	21,487	0.01%
2020/06/19	16	408.00	3	409.33	404.50	13	21,565	0.06%
2020/06/18	21	403.00	7	402.00	405.00	14	21,525	0.07%
2020/06/17	12	400.29	14	400.36	399.00	-2	21,523	-0.01%
2020/06/16	7	392.29	17.1	394.25	396.00	-10.1	21,656	-0.05%
2020/06/15	2	383.00	3	384.33	382.00	-1	21,862	0.00%
2020/06/12	22	374.91	6	375.25	381.00	16	22,147	0.07%
2020/06/11	6	384.67	7	385.29	383.50	-1	22,548	0.00%
2020/06/10	7	396.79	4	397.75	394.50	3	22,704	0.01%
2020/06/09	2.3	393.13	3	393.33	392.50	-0.7	22,883	0.00%
2020/06/08	6	391.42	11	391.64	393.00	-5	23,169	-0.02%
2020/06/05	17	394.26	10	395.65	387.50	7	23,158	0.03%
2020/06/04	5	399.60	11	399.95	400.50	-6	23,039	-0.03%
2020/06/03	4	391.38	18	391.00	392.00	-14	22,971	-0.06%
2020/06/02	7	385.43	6	388.17	383.00	1	22,862	0.00%
2020/06/01	9	379.94	8	383.06	385.50	1	22,847	0.00%
2020/05/29	5.5	368.82	8	368.56	370.50	-2.5	22,950	-0.01%
2020/05/28	10.1	375.82	18	375.94	370.00	-7.9	23,024	-0.03%
2020/05/27	5	374.50	1	374.50	376.00	4	23,258	0.02%
2020/05/26	4	376.63	9	379.44	371.00	-5	23,586	-0.02%
2020/05/25	14	365.43	16	366.59	376.00	-2	23,905	-0.01%
2020/05/22	19	372.50	6.2	374.98	371.50	12.8	23,914	0.05%
2020/05/21	16	383.25	16	384.06	382.00	0	23,916	0.00%
2020/05/20	29	385.93	17	387.44	384.50	12	23,896	0.05%
2020/05/19	12	374.42	31	376.97	373.00	-19	23,524	-0.08%
2020/05/18	42	373.33	15	376.07	369.00	27	23,519	0.11%
2020/05/15	22	388.41	18	389.89	386.00	4	23,501	0.02%
2020/05/14	21.2	392.36	30	392.28	385.50	-8.8	23,283	-0.04%
2020/05/13	25	401.20	26	402.38	402.50	-1	23,119	0.00%
2020/05/12	17	408.26	13	405.23	406.00	4	22,927	0.02%
2020/05/11	24.1	412.69	15	414.50	413.50	9.1	22,828	0.04%
2020/05/08	6	408.00	14	409.86	403.50	-8	22,859	-0.03%
2020/05/07	48	415.81	29	416.10	410.00	19	22,707	0.08%
2020/05/06	22	416.00	12	414.92	416.00	10	22,443	0.04%
2020/05/05	38	413.47	46	411.65	407.00	-8	22,198	-0.04%
2020/05/04	21	378.40	12	384.92	391.50	9	21,593	0.04%
2020/04/30	19	389.18	36	390.60	391.00	-17	21,506	-0.08%
2020/04/29	42	382.51	14	383.57	380.00	28	21,313	0.13%
2020/04/28	22	388.68	14	387.82	383.50	8	21,175	0.04%
2020/04/27	10	359.75	32	365.72	379.50	-22	20,727	-0.11%
2020/04/24	7	343.43	6	344.83	345.00	1	20,206	0.00%
2020/04/23	32.3	346.83	8	346.63	344.00	24.3	19,998	0.12%
2020/04/22	17.3	331.72	26	333.46	344.00	-8.7	19,743	-0.04%
2020/04/21	37.4	330.33	24	327.94	326.00	13.4	19,557	0.07%
2020/04/20	10	341.70	15	342.17	343.00	-5	19,488	-0.03%
2020/04/17	25	341.34	31	342.23	339.50	-6	19,382	-0.03%
2020/04/16	9	339.50	16	340.13	341.50	-7	19,076	-0.04%
2020/04/15	34	347.04	35	347.24	343.50	-1	18,908	-0.01%
2020/04/14	9	338.50	8	338.50	338.00	1	18,422	0.01%
2020/04/13	15	335.60	9	333.44	332.50	6	18,450	0.03%
2020/04/10	15	339.87	11	340.36	343.00	4	18,307	0.02%
2020/04/09	25	341.24	17.1	336.70	335.00	7.9	18,420	0.04%
2020/04/08	21	307.48	34.2	316.57	329.00	-13.2	17,944	-0.07%
2020/04/07	18	296.75	18	297.67	299.50	0	17,628	0.00%
2020/04/06	14	278.14	17	285.03	288.00	-3	17,532	-0.02%
2020/04/01	8	272.88	6	274.75	272.50	2	17,404	0.01%
2020/03/31	29	281.28	22	279.61	274.50	7	17,453	0.04%
2020/03/30	10	274.85	5	275.00	278.00	5	17,502	0.03%
2020/03/27	18	293.83	17	285.88	280.50	1	17,595	0.01%
2020/03/26	8	286.69	7	287.86	291.50	1	17,504	0.01%
2020/03/25	19.3	290.45	21	290.69	292.00	-1.7	17,609	-0.01%
2020/03/24	16	269.13	29	273.72	274.00	-13	17,409	-0.07%
2020/03/23	12	237.67	13	249.92	252.00	-1	17,266	-0.01%
2020/03/20	25	249.42	39	247.29	252.00	-14	17,066	-0.08%
2020/03/19	37	239.46	24	237.21	229.50	13	16,768	0.08%
2020/03/18	29.1	267.49	22.1	266.61	254.50	7.1	16,462	0.04%
2020/03/17	42.1	279.97	28	286.71	265.00	14.1	16,208	0.09%
2020/03/16	27.4	316.71	28	317.25	290.50	-0.6	15,777	0.00%
2020/03/13	44	312.43	28	315.30	320.00	16	15,477	0.10%
2020/03/12	36	359.11	16	356.00	345.50	20	15,311	0.13%
2020/03/11	24	392.69	14	396.82	383.50	10	14,998	0.07%
2020/03/10	11.2	379.99	19	383.45	394.50	-7.8	14,881	-0.05%
2020/03/09	15	395.37	12.7	396.65	386.00	2.3	14,982	0.02%
2020/03/06	16	404.63	16	406.72	406.50	0	15,083	0.00%
2020/03/05	15	405.53	11	407.86	410.50	4	15,072	0.03%
2020/03/04	23	406.24	33	402.17	400.50	-10	14,924	-0.07%
2020/03/03	13	425.50	7	423.14	417.00	6	14,662	0.04%
2020/03/02	15	412.80	18	412.17	418.50	-3	14,572	-0.02%
2020/02/27	22	421.20	22	423.89	410.00	0	14,332	0.00%
2020/02/26	35	463.30	6.2	456.56	441.00	28.8	13,904	0.21%
2020/02/25	10.1	486.12	5	492.60	485.00	5.1	13,410	0.04%
2020/02/24	4	468.00	5	476.70	484.50	-1	13,110	-0.01%
2020/02/21	5	469.10	9	465.61	472.00	-4	12,946	-0.03%
2020/02/20	5	461.50	4	460.75	457.50	1	12,798	0.01%
2020/02/19	8.1	448.09	16.1	451.24	460.00	-8	12,707	-0.06%
2020/02/18	17	458.76	10.2	454.53	450.00	6.9	12,599	0.05%
2020/02/17	4.1	456.46	1.4	453.14	453.00	2.7	12,764	0.02%
2020/02/14	0.2	456.00	4	450.00	457.00	-3.8	12,670	-0.03%
2020/02/13	6.1	446.37	8	447.19	439.00	-1.9	12,738	-0.01%
2020/02/12	4.1	443.73	8	445.25	448.00	-3.9	12,673	-0.03%
2020/02/11	11.1	433.70	33	438.12	437.00	-21.9	12,601	-0.17%
2020/02/10	12	416.04	10	418.70	418.50	2	12,441	0.02%
2020/02/07	11	416.73	8.1	419.65	416.50	2.9	12,358	0.02%
2020/02/06	9	419.67	28	420.04	417.00	-19	12,329	-0.15%
2020/02/05	18.1	416.91	9	424.47	413.00	9	12,417	0.07%
2020/02/04	9	407.00	15	415.57	418.50	-6	12,328	-0.05%
2020/02/03	33.1	386.39	23	380.91	392.00	10.1	12,189	0.08%
2020/01/31	17	384.65	21	386.45	386.50	-4	12,084	-0.03%
2020/01/30	21	377.98	11	384.86	374.00	10	11,931	0.08%
2020/01/20	4	416.38	6	417.25	415.50	-2	11,795	-0.02%
2020/01/17	6.1	415.30	5	415.80	413.00	1.1	11,912	0.01%
2020/01/16	8.1	420.56	7	421.21	417.00	1	11,948	0.01%
2020/01/15	18	422.72	15	423.07	413.00	3	11,920	0.03%
2020/01/14	11	412.32	11	409.86	419.00	0	11,961	0.00%
2020/01/13	10	390.40	9	388.89	390.00	1	11,852	0.01%
2020/01/10	12.2	394.58	4	398.38	392.50	8.2	11,859	0.07%
2020/01/09	4.2	394.69	16.2	398.86	392.00	-12	11,944	-0.10%
2020/01/08	32	388.97	30	386.47	387.00	2	11,937	0.02%
2020/01/07	33.2	421.39	7	424.86	414.00	26.2	11,645	0.22%
2020/01/06	8	463.06	9.1	463.53	460.00	-1.1	11,658	-0.01%
2020/01/03	10.5	459.10	15.1	455.35	468.00	-4.6	11,967	-0.04%
2020/01/02	9.2	437.97	7.1	434.81	436.00	2.1	11,787	0.02%
2019/12/31	17	435.74	16.1	436.27	437.00	0.9	11,843	0.01%
2019/12/30	13	429.52	18	421.44	436.00	-5	11,735	-0.04%
2019/12/27	2	406.50	15	406.67	411.00	-13	11,692	-0.11%
2019/12/26	8	406.75	8	409.94	402.00	0	12,023	0.00%
2019/12/25	5	397.70	9.1	399.99	403.50	-4.1	12,124	-0.03%
2019/12/24	8	396.31	11	395.09	395.00	-3	12,256	-0.02%
2019/12/23	2	386.75	1	385.50	383.00	1	12,052	0.01%
2019/12/20	18	396.19	12	396.33	389.50	6	11,942	0.05%
2019/12/19	5	380.80	7	381.71	383.00	-2	11,581	-0.02%
2019/12/18	1	378.00	1	381.00	376.50	0	11,516	0.00%
2019/12/17	0.2	378.00	2	377.75	377.00	-1.8	11,409	-0.02%
2019/12/16	5.5	378.68	3	378.17	379.00	2.5	11,374	0.02%
2019/12/13	10	380.55	6	379.42	376.50	4	11,419	0.04%
2019/12/12	9	377.83	9	378.78	381.50	0	11,277	0.00%
2019/12/11	4	375.13	7	376.29	378.50	-3	11,125	-0.03%
2019/12/10	4	368.38	3	370.83	368.00	1	10,969	0.01%
2019/12/09	9	376.06	8	375.88	372.50	1	10,944	0.01%
2019/12/06	5.1	366.07	15.1	365.76	369.00	-10	10,805	-0.09%
2019/12/05	11	365.00	5	362.90	362.00	6	10,769	0.06%
2019/12/04	10	365.80	6	367.58	361.00	4	10,820	0.04%
2019/12/03	10	351.85	17	355.76	363.00	-7	10,523	-0.07%
2019/12/02	15	332.13	16	334.81	338.00	-1	10,264	-0.01%
2019/11/29	11	331.86	10	330.85	330.00	1	10,445	0.01%
2019/11/28	2	334.00	6	336.17	335.00	-4	10,723	-0.04%
2019/11/27	11.2	330.04	18	333.67	336.50	-6.9	10,677	-0.06%
2019/11/26	10	330.05	12	329.08	326.50	-2	10,604	-0.02%
2019/11/25	6	322.33	19	321.29	322.50	-13	10,538	-0.12%
2019/11/22	1	319.00	2	318.50	317.00	-1	10,642	-0.01%
2019/11/21	5	315.20	5	317.60	318.50	0	10,783	0.00%
2019/11/20	4	321.25	4	320.75	320.00	0	10,782	0.00%
2019/11/19	2	322.25	3	321.83	323.50	-1	10,827	-0.01%
2019/11/18	1	322.50	6	319.83	317.50	-5	10,776	-0.05%
2019/11/15	11.1	324.62	12	321.58	321.00	-1	10,764	-0.01%
2019/11/14	15	328.40	53	330.72	326.50	-38	10,669	-0.36%
2019/11/13	0	0.00	2	310.50	310.50	-2	10,231	-0.02%
2019/11/11	24	293.02	22	285.91	282.50	2	10,261	0.02%
2019/11/08	6	310.08	10	308.50	307.00	-4	10,018	-0.04%
2019/11/07	3	306.67	3	308.67	306.00	0	10,047	0.00%
2019/11/06	17	310.18	2	307.50	307.00	15	9,990	0.15%
2019/11/05	1	312.00	0	0.00	312.00	1	9,972	0.01%
2019/11/04	16	314.69	13	313.88	312.50	3	9,989	0.03%
2019/11/01	15	305.37	17	312.97	316.00	-2	10,092	-0.02%
2019/10/31	14	315.00	11	320.76	314.00	3	9,931	0.03%
2019/10/30	23	320.13	27	320.81	320.50	-4	9,866	-0.04%
2019/10/29	6	319.42	4.1	318.11	318.00	1.9	9,798	0.02%
2019/10/28	3	316.67	2	318.00	316.50	1	9,828	0.01%
2019/10/25	4	316.50	5.1	317.67	316.00	-1.1	9,810	-0.01%
2019/10/24	13	318.81	10	318.80	317.00	3	9,735	0.03%
2019/10/23	7	311.07	5	309.50	312.50	2	9,601	0.02%
2019/10/22	7	314.64	6	313.82	311.50	1	9,502	0.01%
2019/10/21	15	318.90	24	317.50	313.50	-9	9,444	-0.10%
2019/10/18	7	311.07	11	311.82	312.50	-4	9,240	-0.04%
2019/10/17	1	304.03	15	304.33	310.50	-14	9,121	-0.15%
2019/10/16	14	303.07	10	300.70	302.00	4	9,068	0.04%
2019/10/15	27	308.80	8.3	310.52	306.00	18.7	8,890	0.21%
2019/10/14	13	307.12	20	312.70	314.50	-7	8,738	-0.08%
2019/10/09	6	300.75	18	301.94	301.50	-12	8,561	-0.14%
2019/10/08	8.1	287.36	10	287.30	298.50	-1.9	8,237	-0.02%
2019/10/07	6	272.17	9	272.22	276.00	-3	7,784	-0.04%
2019/10/04	7	261.64	11	261.27	261.00	-4	7,557	-0.05%
2019/10/03	1	266.50	1	265.00	265.50	0	7,488	0.00%
2019/10/02	8.1	268.25	9	268.17	269.00	-0.9	7,398	-0.01%
2019/10/01	8	264.13	39.1	259.53	268.00	-31.1	7,267	-0.43%
2019/09/27	1	246.50	15	244.30	246.50	-14	6,985	-0.20%
2019/09/26	1	240.50	10	238.85	238.50	-9	6,770	-0.13%
2019/09/25	3	230.17	0	0.00	229.50	3	6,527	0.05%
2019/09/24	0	0.00	1	233.50	231.50	-1	6,602	-0.02%
2019/09/23	10	232.95	6	234.50	233.00	4	6,636	0.06%
2019/09/20	6	232.50	0	0.00	233.50	6	6,677	0.09%
2019/09/19	0	0.00	1	233.50	232.00	-1	6,633	-0.02%
2019/09/18	8	234.69	5	233.50	232.50	3	6,690	0.04%
2019/09/17	5	234.70	5	239.60	233.50	0	6,698	0.00%
2019/09/16	1	228.50	0	0.00	231.50	1	6,647	0.02%
2019/09/12	0	0.00	3	232.00	231.00	-3	6,833	-0.04%
2019/09/11	4	229.50	7	230.93	230.00	-3	6,911	-0.04%
2019/09/10	10	229.15	3	232.33	228.50	7	6,957	0.10%
2019/09/09	3	233.50	10	234.15	233.00	-7	7,005	-0.10%
2019/09/06	6	240.92	5	238.20	237.00	1	6,985	0.01%
2019/09/05	12	237.54	15	239.33	238.00	-3	6,921	-0.04%
2019/09/04	3	235.67	1	234.50	234.50	2	6,792	0.03%
2019/09/03	3	235.00	5	235.30	235.50	-2	6,765	-0.03%
2019/09/02	19	234.55	8	234.38	236.00	11	6,703	0.16%
2019/08/30	22	217.23	45	224.48	227.00	-23	6,498	-0.35%
2019/08/29	5	206.00	6	206.58	206.50	-1	6,338	-0.02%
2019/08/28	3	204.67	10	203.50	204.50	-7	6,369	-0.11%
2019/08/27	15	204.53	7	207.43	203.00	8	6,348	0.13%
2019/08/26	10	211.65	9	209.33	209.00	1	6,334	0.02%
2019/08/23	11	258.45	16	258.06	258.00	-5	6,231	-0.08%
2019/08/22	3	256.67	4	254.63	253.00	-1	6,180	-0.02%
2019/08/21	15	260.87	3	259.67	257.50	12	6,140	0.20%
2019/08/20	5	265.90	2	265.75	265.50	3	6,076	0.05%
2019/08/19	3	263.83	2	264.75	264.50	1	6,067	0.02%
2019/08/16	2	264.00	3	265.00	263.50	-1	6,169	-0.02%
2019/08/15	3	263.67	2	263.75	264.50	1	6,197	0.02%
2019/08/14	2	269.75	10	270.70	268.50	-8	6,242	-0.13%
2019/08/13	8	264.56	10	266.60	266.50	-2	6,223	-0.03%
2019/08/12	2.1	268.50	39	266.05	268.50	-36.9	6,311	-0.58%
2019/08/08	4	255.75	2	254.75	257.00	2	6,341	0.03%
2019/08/07	4	254.25	0	0.00	250.50	4	6,380	0.06%
2019/08/06	7	256.14	2	258.50	258.50	5	6,530	0.08%
2019/08/05	20.4	259.66	29.2	263.06	260.00	-8.8	6,653	-0.13%
2019/08/02	7.2	258.72	12	258.38	257.50	-4.8	6,659	-0.07%
2019/08/01	22	268.57	5.3	266.31	266.00	16.7	6,678	0.25%
2019/07/31	2	260.75	2.1	262.59	266.00	-0.1	6,735	0.00%
2019/07/30	10	263.65	11	264.45	264.50	-1	6,751	-0.01%
2019/07/29	1	259.50	1	257.50	258.50	0	6,693	0.00%
2019/07/25	0	0.00	3	255.17	258.00	-3	6,811	-0.04%
2019/07/24	15	258.40	10	256.00	255.50	5	6,857	0.07%
2019/07/23	9	255.56	0	0.00	255.00	9	7,072	0.13%
2019/07/22	6.1	253.34	0	0.00	253.00	6.1	7,114	0.09%
2019/07/19	7.3	260.14	13	257.50	257.50	-5.8	7,278	-0.08%
2019/07/18	11.1	261.35	2	264.50	259.00	9.1	7,308	0.12%
2019/07/17	1	268.00	1	267.50	267.00	0	7,339	0.00%
2019/07/16	5	269.90	16	270.88	269.50	-11	7,398	-0.15%
2019/07/15	6	266.92	4	267.63	267.50	2	7,462	0.03%
2019/07/12	6	271.83	6.3	272.07	273.50	-0.3	7,635	0.00%
2019/07/11	0	0.00	3	271.83	271.50	-3	7,939	-0.04%
2019/07/10	6.5	268.38	17	267.35	269.00	-10.5	7,981	-0.13%
2019/07/09	12	266.83	6	266.75	264.00	6	7,998	0.08%
2019/07/08	17	275.82	0	0.00	275.00	17	7,963	0.21%
2019/07/05	17	278.26	19	279.42	278.00	-2	8,066	-0.02%
2019/07/04	21	275.95	34	277.46	277.00	-13	8,069	-0.16%
2019/07/03	5	271.40	1	269.50	270.00	4	8,107	0.05%
2019/07/02	1	271.00	1	272.50	271.50	0	8,194	0.00%
2019/07/01	2	271.00	18	271.78	272.50	-16	8,287	-0.19%
2019/06/28	5	264.80	3	264.17	264.00	2	8,235	0.02%
2019/06/27	5	268.60	13	268.81	267.50	-8	8,232	-0.10%
2019/06/26	3	265.67	3	265.00	266.00	0	8,216	0.00%
2019/06/25	8	264.63	4	266.25	263.50	4	8,208	0.05%
2019/06/24	2	268.00	3	268.01	271.00	-1	8,203	-0.01%
2019/06/21	14	268.11	11	267.91	267.50	3	8,223	0.04%
2019/06/20	13	272.00	33	270.76	270.00	-20	8,264	-0.24%
2019/06/19	5	262.20	18.1	263.83	264.00	-13.1	8,166	-0.16%
2019/06/18	16	257.97	1	257.50	258.00	15	8,118	0.18%
2019/06/17	4	257.50	12.2	257.85	261.00	-8.2	8,121	-0.10%
2019/06/14	6.1	250.59	6	250.83	251.00	0.1	8,100	0.00%
2019/06/13	1	248.00	3	246.83	247.00	-2	8,139	-0.02%
2019/06/12	2	248.00	3	248.83	249.00	-1	8,412	-0.01%
2019/06/11	5	249.40	6	250.75	251.50	-1	8,450	-0.01%
2019/06/10	5.3	249.31	5	250.20	251.00	0.3	8,413	0.00%
2019/06/06	17	248.09	10	246.40	245.00	7	8,470	0.08%
2019/06/05	30	260.82	12	265.33	256.00	18	8,406	0.21%
2019/06/04	7	264.07	6	264.25	263.50	1	8,298	0.01%
2019/06/03	11	259.59	13	260.08	262.00	-2	8,309	-0.02%
2019/05/31	7.1	258.39	15	258.20	261.00	-7.9	8,295	-0.10%
2019/05/30	14	253.29	6	255.92	251.00	8	8,268	0.10%
2019/05/29	17	247.29	24	251.60	255.00	-7	8,300	-0.08%
2019/05/28	1	244.00	1	246.50	245.50	0	8,516	0.00%
2019/05/27	8.1	243.78	5	243.70	245.00	3.1	8,683	0.04%
2019/05/24	12	245.13	23	244.22	242.00	-11	8,740	-0.13%
2019/05/23	29	245.05	12	244.21	244.50	17	8,862	0.19%
2019/05/22	10	257.40	8	257.06	253.50	2	8,826	0.02%
2019/05/21	18	256.81	18	253.39	258.00	0	8,950	0.00%
2019/05/20	2	250.50	3	253.33	251.50	-1	8,962	-0.01%
2019/05/17	13	250.65	11	251.68	249.50	2	9,055	0.02%
2019/05/16	26	252.56	11	248.14	249.00	15	9,151	0.16%
2019/05/15	19	261.18	11	260.95	259.00	8	9,247	0.09%
2019/05/14	15.1	256.09	15	256.27	258.00	0.1	9,619	0.00%
2019/05/13	29.1	268.00	22	267.84	259.50	7.1	9,767	0.07%
2019/05/10	27	280.89	4	283.88	280.50	23	9,627	0.24%
2019/05/09	14	287.00	1	290.50	286.00	13	9,500	0.14%
2019/05/08	7	289.29	3	288.50	294.50	4	9,514	0.04%
2019/05/07	18	294.31	18	295.50	293.00	0	9,594	0.00%
2019/05/06	6	292.42	5	293.10	293.50	1	9,807	0.01%
2019/05/03	15	301.67	11	300.00	300.00	4	9,747	0.04%
2019/05/02	4	303.25	1	300.00	303.50	3	9,674	0.03%
2019/04/30	13	303.73	12	304.00	304.50	1	9,690	0.01%
2019/04/29	27	304.78	8	308.81	300.50	19	9,725	0.20%
2019/04/26	7	317.00	5.1	319.43	319.00	1.9	9,583	0.02%
2019/04/25	17	308.74	6	312.08	321.50	11	9,624	0.11%
2019/04/24	18	319.72	13	319.15	319.50	5	9,552	0.05%
2019/04/23	5	321.80	2	320.50	321.50	3	9,640	0.03%
2019/04/22	6	330.25	5	330.30	327.50	1	9,626	0.01%
2019/04/19	2	333.00	4	333.50	333.50	-2	9,748	-0.02%
2019/04/18	19	341.37	13	338.04	331.00	6	9,862	0.06%
2019/04/17	7	340.43	9.2	342.88	345.00	-2.2	9,990	-0.02%
2019/04/16	6	334.17	6	332.58	332.50	0	9,759	0.00%
2019/04/15	1	330.50	3	329.83	330.50	-2	9,814	-0.02%
2019/04/12	0	0.00	1	326.00	326.00	-1	10,131	-0.01%
2019/04/11	21	333.86	8	330.75	329.00	13	10,283	0.13%
2019/04/10	3	329.17	0	0.00	329.00	3	10,265	0.03%
2019/04/09	12	328.88	9	330.83	330.00	3	10,321	0.03%
2019/04/08	2	324.75	2	334.00	324.50	0	10,433	0.00%
2019/04/03	12	327.67	16	329.72	330.00	-4	10,555	-0.04%
2019/04/02	1	320.00	1	324.00	320.00	0	10,591	0.00%
2019/04/01	5	322.10	2	323.00	321.00	3	10,685	0.03%
2019/03/29	2	325.25	2	326.50	323.00	0	10,728	0.00%
2019/03/28	0	0.00	10	322.00	322.00	-10	10,981	-0.09%
2019/03/27	3	321.83	2	324.50	324.00	1	11,222	0.01%
2019/03/26	3	320.33	4	321.38	323.00	-1	11,369	-0.01%
2019/03/25	6	319.17	5	319.10	318.00	1	11,539	0.01%
2019/03/22	25	335.76	12	333.50	331.00	13	11,684	0.11%
2019/03/21	7	334.00	4	334.00	334.50	3	11,979	0.03%
2019/03/20	6	334.50	2	336.00	334.50	4	12,400	0.03%
2019/03/19	11	335.00	4	336.75	333.50	7	12,527	0.06%
2019/03/18	5	348.20	4	345.00	341.00	1	12,700	0.01%
2019/03/15	20	347.60	13	349.81	345.50	7	12,962	0.05%
2019/03/14	10	339.45	9	336.06	339.00	1	12,989	0.01%
2019/03/13	6	333.33	6	335.58	338.00	0	13,305	0.00%
2019/03/12	15	340.00	2	337.25	332.00	13	13,549	0.10%
2019/03/11	3.2	334.44	4	337.13	339.50	-0.8	13,804	-0.01%
2019/03/08	6	333.75	4	333.00	336.50	2	14,058	0.01%
2019/03/07	3	335.33	4	337.00	336.00	-1	14,258	-0.01%
2019/03/06	2	341.75	2	344.50	339.50	0	14,670	0.00%
2019/03/05	6	342.58	3	341.67	340.00	3	15,102	0.02%
2019/03/04	3	345.33	5	345.90	349.50	-2	15,341	-0.01%
2019/02/27	7	351.07	10	352.30	346.00	-3	15,421	-0.02%
2019/02/26	10	377.70	8	378.31	372.00	2	15,363	0.01%
2019/02/25	7	376.93	5	375.80	375.00	2	15,588	0.01%
2019/02/22	3	377.33	2	379.50	375.50	1	15,898	0.01%
2019/02/21	1	373.50	1	375.00	381.00	0	15,977	0.00%
2019/02/20	3	374.50	5	377.50	373.00	-2	16,022	-0.01%
2019/02/19	5	370.70	1	368.00	368.00	4	16,155	0.02%
2019/02/18	5	371.60	7	369.50	371.50	-2	16,227	-0.01%
2019/02/15	6	366.67	4	362.50	360.00	2	16,313	0.01%
2019/02/14	8	381.25	7	377.57	375.50	1	16,411	0.01%
2019/02/13	11	369.59	12	373.79	382.50	-1	16,498	-0.01%
2019/02/12	2	340.75	17	346.24	352.00	-15	16,465	-0.09%
2019/02/11	5	324.30	1	328.00	328.00	4	16,537	0.02%
2019/01/30	4	321.63	1	323.00	321.50	3	17,013	0.02%
2019/01/29	3	321.33	3	320.33	321.00	0	17,472	0.00%
2019/01/28	5	335.50	7.1	332.65	328.00	-2.1	17,718	-0.01%
2019/01/25	30	322.18	30	325.52	328.50	0	18,290	0.00%
2019/01/24	4	316.50	3	315.83	315.00	1	18,538	0.01%
2019/01/23	3	314.00	5	314.80	316.50	-2	19,031	-0.01%
2019/01/22	2	318.25	2.1	318.21	316.50	-0.1	19,435	0.00%
2019/01/21	12	325.33	13	321.73	320.00	-1	19,803	-0.01%
2019/01/18	2	318.00	0	0.00	318.50	2	20,210	0.01%
2019/01/17	21	321.88	20	318.30	313.50	1	20,494	0.00%
2019/01/16	15.1	316.57	16	317.91	317.50	-0.9	20,815	0.00%
2019/01/15	5	312.00	8	312.31	314.00	-3	21,044	-0.01%
2019/01/14	15	308.67	15	306.10	307.00	0	21,175	0.00%
2019/01/11	38	309.86	37	308.46	306.00	1	21,492	0.00%
2019/01/10	16	305.16	17	305.47	304.50	-1	21,530	0.00%
2019/01/09	18	305.72	26	306.98	303.50	-8	21,682	-0.04%
2019/01/08	3	294.00	17	294.88	294.00	-14	21,582	-0.06%
2019/01/07	14	298.07	13	299.42	296.50	1	21,821	0.00%
2019/01/04	37	290.96	29	290.76	289.50	8	22,086	0.04%
2019/01/03	36	307.74	26	310.33	303.00	10	22,148	0.05%
2019/01/02	15	322.03	10	315.65	314.00	5	22,326	0.02%
2018/12/28	21	321.21	20	321.10	319.00	1	22,743	0.00%
2018/12/27	8	325.25	13	324.65	321.00	-5	23,057	-0.02%
2018/12/26	32.1	328.48	26	326.65	314.00	6.1	23,010	0.03%
2018/12/25	48	325.03	47	323.60	328.50	1	22,973	0.00%
2018/12/24	16	324.69	16	325.81	331.00	0	23,045	0.00%
2018/12/22	29	323.57	10	325.05	322.50	19	23,071	0.08%
2018/12/21	39	312.69	41	315.09	328.00	-2	23,401	-0.01%
2018/12/20	26	316.83	29	313.12	314.00	-3	23,379	-0.01%
2018/12/19	19	324.76	15	326.67	320.00	4	23,332	0.02%
2018/12/18	27	316.20	25	316.42	320.00	2	23,364	0.01%
2018/12/17	18	319.67	22	319.07	321.50	-4	23,451	-0.02%
2018/12/14	22.1	304.17	20	306.40	320.00	2.1	23,654	0.01%
2018/12/13	16.5	317.06	17	318.91	314.50	-0.5	23,631	0.00%
2018/12/12	14	340.14	9	341.50	338.50	5	23,390	0.02%
2018/12/11	9	328.11	11	327.09	332.00	-2	23,313	-0.01%
2018/12/10	14	333.14	11	326.00	323.50	3	23,451	0.01%
2018/12/07	10	354.40	9	354.83	356.50	1	23,309	0.00%
2018/12/06	26	363.12	18	367.58	349.50	8	23,214	0.03%
2018/12/05	21	386.45	15	386.73	388.00	6	23,066	0.03%
2018/12/04	36	409.58	28.3	408.94	401.50	7.8	23,116	0.03%
2018/12/03	6	403.67	7	405.93	407.00	-1	23,138	0.00%
2018/11/30	1	364.50	6	366.50	370.00	-5	23,150	-0.02%
2018/11/29	13	365.77	11	369.73	359.50	2	23,039	0.01%
2018/11/28	7	351.21	7.1	352.36	357.50	-0.1	22,901	0.00%
2018/11/27	5	333.30	17	332.41	340.00	-12	22,647	-0.05%
2018/11/26	18.1	321.92	11	325.73	327.00	7.1	22,440	0.03%
2018/11/23	8	326.31	4	328.88	319.00	4	22,378	0.02%
2018/11/22	15	341.80	13	335.27	332.00	2	22,313	0.01%
2018/11/21	10	326.10	16.1	332.42	340.00	-6.1	22,117	-0.03%
2018/11/20	5	320.30	6	316.58	321.00	-1	21,995	0.00%
2018/11/19	6	314.08	5	315.10	317.50	1	21,950	0.00%
2018/11/16	7	318.43	10	316.10	310.00	-3	21,979	-0.01%
2018/11/15	12.3	308.33	11	307.77	312.00	1.3	21,801	0.01%
2018/11/14	11.1	311.47	7	311.00	306.00	4.1	21,837	0.02%
2018/11/13	11	299.86	13	299.88	311.00	-2	21,884	-0.01%
2018/11/12	11	308.50	8.1	308.28	310.00	2.9	21,928	0.01%
2018/11/09	19	321.66	13	323.42	329.00	6	21,966	0.03%
2018/11/08	26	335.62	23	335.85	324.00	3	21,832	0.01%
2018/11/07	25.2	317.26	42	317.05	331.00	-16.8	21,787	-0.08%
2018/11/06	40	320.30	21	325.98	308.00	19	21,693	0.09%
2018/11/05	11	337.91	17	340.21	340.00	-6	21,585	-0.03%
2018/11/02	62.2	361.91	78	365.45	345.50	-15.8	21,659	-0.07%
2018/11/01	20	329.70	29	335.59	347.00	-9	21,253	-0.04%
2018/10/31	43	319.10	39	313.22	315.50	4	20,947	0.02%
2018/10/30	26	306.08	19	307.03	298.00	7	20,601	0.03%
2018/10/29	21	323.74	17	322.76	320.00	4	20,523	0.02%
2018/10/26	20	323.10	18	322.17	324.00	2	20,366	0.01%
2018/10/25	7	322.07	10.2	323.97	315.50	-3.2	20,022	-0.02%
2018/10/24	14	362.75	10	364.35	349.00	4	19,958	0.02%
2018/10/23	9	377.17	7	378.79	366.00	2	19,663	0.01%
2018/10/22	7.2	382.03	11	386.68	390.00	-3.8	19,377	-0.02%
2018/10/19	14	398.11	4	396.75	394.00	10	19,227	0.05%
2018/10/18	6	423.42	9	424.50	421.50	-3	18,942	-0.02%
2018/10/17	8.1	435.60	9	432.50	418.00	-0.9	18,861	0.00%
2018/10/16	5	418.70	8	418.56	419.00	-3	18,685	-0.02%
2018/10/15	6.5	419.88	1	424.50	410.00	5.5	18,626	0.03%
2018/10/12	8.1	407.65	4	405.88	415.00	4.1	18,516	0.02%
2018/10/11	6	390.42	9.1	390.30	388.00	-3.1	18,424	-0.02%
2018/10/09	8	411.75	4	417.50	423.50	4	18,235	0.02%
2018/10/08	14	394.25	16.1	396.78	404.00	-2.1	17,981	-0.01%
2018/10/05	13.1	415.34	13	419.69	403.00	0.1	17,564	0.00%
2018/10/04	5	450.90	3.2	457.13	446.00	1.8	17,277	0.01%
2018/10/03	6	452.92	4.3	452.40	451.00	1.7	17,402	0.01%
2018/10/02	11	470.27	7	467.21	458.00	4	17,240	0.02%
2018/10/01	4	458.50	5	461.50	470.00	-1	17,144	-0.01%
2018/09/28	6	460.25	8.2	463.64	459.00	-2.2	17,136	-0.01%
2018/09/27	7	482.69	3.6	477.69	466.00	3.4	16,819	0.02%
2018/09/26	3.1	496.23	2	512.00	490.00	1.1	16,641	0.01%
2018/09/25	5	520.40	10	518.60	506.00	-5	16,651	-0.03%
2018/09/21	1	508.00	3.4	503.26	514.00	-2.4	16,571	-0.01%
2018/09/20	3	489.17	6	471.25	490.00	-3	16,382	-0.02%
2018/09/19	12	491.31	8	508.13	479.00	4	15,986	0.03%
2018/09/18	5.3	513.52	4	507.00	501.00	1.3	15,768	0.01%
2018/09/17	0	0.00	10	528.00	533.00	-10	15,646	-0.06%
2018/09/14	9	529.67	12	533.75	534.00	-3	15,608	-0.02%
2018/09/13	22	533.09	29	532.38	508.00	-7	15,358	-0.05%
2018/09/12	28	528.79	25	528.88	528.00	3	15,240	0.02%
2018/09/11	4	551.75	10	555.10	546.00	-6	15,244	-0.04%
2018/09/10	9	534.78	10	533.30	532.00	-1	15,046	-0.01%
2018/09/07	17	566.06	10	567.00	545.00	7	14,799	0.05%
2018/09/06	16	605.00	6	607.17	595.00	10	14,466	0.07%
2018/09/05	4.1	620.14	7	628.43	611.00	-3	14,238	-0.02%
2018/09/04	9.5	620.63	7	626.29	630.00	2.5	14,222	0.02%
2018/09/03	14	661.31	3.1	629.00	629.00	10.9	13,956	0.08%
2018/08/31	0	0.00	1	697.00	698.00	-1	13,827	-0.01%
2018/08/30	12	705.33	1	705.90	696.00	11	13,859	0.08%
2018/08/29	0	0.00	9	694.11	705.00	-9	13,851	-0.06%
2018/08/28	9.1	691.91	11	690.18	675.00	-2	13,739	-0.01%
2018/08/27	2	678.50	3.1	680.74	695.00	-1.1	13,582	-0.01%
2018/08/23	4	634.50	1	630.00	628.00	3	13,317	0.02%
2018/08/22	4.1	658.80	2	666.00	650.00	2.1	13,214	0.02%
2018/08/21	3	664.00	4.1	664.46	673.00	-1.1	13,070	-0.01%
2018/08/20	11	631.64	12.2	653.28	662.00	-1.2	12,901	-0.01%
2018/08/17	7	671.57	7	659.14	630.00	0	12,641	0.00%
2018/08/16	12	619.74	15	653.20	663.00	-3	12,302	-0.02%
2018/08/15	10	614.10	8	617.00	610.00	2	12,018	0.02%
2018/08/14	4	618.75	4	616.00	637.00	0	11,792	0.00%
2018/08/13	6.1	615.74	55	625.09	597.00	-48.9	11,467	-0.43%
2018/08/10	6.4	663.02	2	688.00	651.00	4.4	11,084	0.04%
2018/08/09	7.1	738.03	1	725.00	720.00	6.1	10,698	0.06%
2018/08/08	15.7	785.20	2	762.50	742.00	13.7	10,347	0.13%
2018/08/07	23	769.39	9	744.67	788.00	14	10,030	0.14%
2018/08/06	24	750.05	0	0.00	724.00	24	10,095	0.24%
2018/08/03	8	711.63	12	722.50	730.00	-4	10,156	-0.04%
2018/08/02	10	725.80	5	719.00	716.00	5	9,950	0.05%
2018/08/01	5	789.60	5	792.40	795.00	0	9,883	0.00%
2018/07/31	19	792.16	18	782.72	781.00	1	9,829	0.01%
2018/07/30	10	865.00	4	885.50	840.00	6	9,636	0.06%
2018/07/27	3	916.67	2	933.00	933.00	1	9,581	0.01%
2018/07/25	5	910.40	6	912.33	925.00	-1	9,619	-0.01%
2018/07/24	3.5	889.57	2	864.50	893.00	1.5	9,720	0.02%
2018/07/23	9.1	813.78	10	825.50	843.00	-0.9	9,844	-0.01%
2018/07/20	11	827.55	8	828.25	812.00	3	9,892	0.03%
2018/07/19	4	867.00	5	876.80	892.00	-1	9,848	-0.01%
2018/07/18	6	901.17	10	901.70	860.00	-4	9,781	-0.04%
2018/07/17	20.1	919.57	15	912.93	904.00	5.1	9,682	0.05%
2018/07/16	3	968.67	0	0.00	962.00	3	9,580	0.03%
2018/07/13	2	1020.00	3	1003.33	998.00	-1	9,632	-0.01%
2018/07/12	3	991.67	3	1001.67	1005.00	0	9,608	0.00%
2018/07/11	14.1	991.39	11	970.45	965.00	3.1	9,508	0.03%
2018/07/10	3	1050.00	1	1030.00	1045.00	2	9,173	0.02%
2018/07/09	7	1051.43	4	1047.50	1020.00	3	9,168	0.03%
2018/07/06	14	1104.29	11	1143.18	1175.00	3	9,120	0.03%
2018/07/05	8	1153.13	5	1191.00	1115.00	3	9,021	0.03%
2018/07/04	7	1172.86	3.1	1175.42	1180.00	3.9	8,974	0.04%
2018/07/03	11	1211.36	12	1217.92	1165.00	-1	8,943	-0.01%
2018/07/02	2	1195.00	3	1206.67	1230.00	-1	8,742	-0.01%
2018/06/29	5	1096.05	6	1106.67	1125.00	-1	8,658	-0.01%
2018/06/28	6	1042.50	3	1045.00	1055.00	3	8,572	0.03%
2018/06/27	3	1043.31	6	1052.50	1020.00	-3	8,554	-0.04%
2018/06/26	8	970.88	6	998.33	1035.00	2	8,482	0.02%
2018/06/25	4	956.50	3	963.67	949.00	1	8,446	0.01%
2018/06/22	6	967.33	5	975.00	942.00	1	8,464	0.01%
2018/06/21	4	1013.00	5	1019.60	987.00	-1	8,456	-0.01%
2018/06/20	14	972.57	10	996.10	1010.00	4	8,485	0.05%
2018/06/19	7	1080.00	2	1090.00	1035.00	5	8,404	0.06%
2018/06/15	0.1	1130.00	2	1060.00	1135.00	-1.9	8,410	-0.02%
2018/06/14	2	1110.00	0	0.00	1080.00	2	8,400	0.02%
2018/06/13	1	1095.00	1	1080.00	1130.00	0	8,377	0.00%
2018/06/12	3	1178.33	1	1130.00	1135.00	2	8,374	0.02%
2018/06/11	5	1225.00	3	1220.00	1210.00	2	8,254	0.02%
2018/06/08	3	1206.40	2	1215.00	1180.00	1	8,214	0.01%
2018/06/07	2.1	1200.86	6	1183.33	1230.00	-3.9	8,254	-0.05%
2018/06/06	3	1115.00	3	1121.67	1125.00	0	8,199	0.00%
2018/06/05	4	1080.00	4	1012.50	1025.00	0	8,160	0.00%
2018/06/04	1	1075.00	0	0.00	1070.00	1	8,132	0.01%
2018/06/01	6	985.50	6	984.17	982.00	0	8,189	0.00%
2018/05/31	2.1	1038.24	3.1	975.86	951.00	-1	8,259	-0.01%
2018/05/30	4	1026.25	2	1040.00	1035.00	2	8,238	0.02%
2018/05/29	3	1045.00	3.6	1070.25	1090.00	-0.6	8,203	-0.01%
2018/05/28	0.1	1065.00	4	1021.25	1065.00	-4	8,265	-0.05%
2018/05/25	0.1	965.00	3	965.00	969.00	-2.9	8,376	-0.03%
2018/05/24	6	899.00	5	909.60	913.00	1	8,482	0.01%
2018/05/23	5	996.20	2	877.00	883.00	3	8,545	0.04%
2018/05/21	0	0.00	6	907.50	974.00	-6	8,574	-0.07%
2018/05/18	9	854.00	9	888.22	886.00	0	8,598	0.00%
2018/05/17	6	836.00	3	840.68	844.00	3	8,572	0.03%
2018/05/16	1	922.00	0	925.00	926.00	1	8,565	0.01%
2018/05/15	6	984.84	3	984.67	1000.00	3	8,607	0.03%
2018/05/14	1	913.00	24.1	906.73	913.00	-23.1	8,578	-0.27%
2018/05/11	31	850.23	8	855.75	830.00	23	8,639	0.27%
2018/05/10	12	808.50	15	813.80	845.00	-3	8,382	-0.04%
2018/05/09	5.1	765.39	16	765.88	769.00	-10.9	8,193	-0.13%
2018/05/08	16	726.75	3	718.33	718.00	13	8,066	0.16%
2018/05/07	2	719.50	23	704.83	741.00	-21	7,911	-0.27%
2018/05/04	21	677.00	21	675.33	674.00	0	7,867	0.00%
2018/05/03	10	653.00	1	649.00	653.00	9	7,785	0.12%
2018/05/02	10	648.00	21	655.38	655.00	-11	7,734	-0.14%
2018/04/30	1	627.00	2	626.00	627.00	-1	7,707	-0.01%
2018/04/26	4.1	605.44	4	602.25	593.00	0.1	7,738	0.00%
2018/04/25	18	620.00	2	624.46	584.00	16	7,584	0.21%
2018/04/24	1.3	640.38	1	650.00	639.00	0.3	7,374	0.00%
2018/04/23	0	0.00	10	652.90	684.00	-10	7,193	-0.14%
2018/04/20	15	627.53	5	626.80	622.00	10	7,192	0.14%
2018/04/19	3	686.00	2	667.50	650.00	1	7,135	0.01%
2018/04/18	1	623.00	2	645.50	664.00	-1	6,969	-0.01%
2018/04/17	8	609.25	4	616.50	604.00	4	6,938	0.06%
2018/04/16	5	610.00	5	572.00	616.00	0	6,791	0.00%
2018/04/13	1	568.00	1	565.00	560.00	0	6,736	0.00%
2018/04/12	0.5	550.00	2	555.00	552.00	-1.5	6,707	-0.02%
2018/04/11	0	0.00	1	561.00	544.00	-1	6,723	-0.01%
2018/04/10	2	550.00	6	546.17	545.00	-4	6,796	-0.06%
2018/04/03	1	511.00	1	504.00	511.00	0	6,666	0.00%
2018/04/02	2	524.00	0	0.00	503.00	2	6,673	0.03%
2018/03/31	3	530.67	1	543.00	522.00	2	6,625	0.03%
2018/03/30	12.5	545.68	4	541.75	522.00	8.5	6,663	0.13%
2018/03/29	0	0.00	15	517.87	520.00	-15	6,608	-0.23%
2018/03/28	1	499.00	3	495.33	495.00	-2	6,563	-0.03%
2018/03/27	2	495.75	10	506.00	503.00	-8	6,542	-0.12%
2018/03/26	1.5	473.83	2	489.75	475.00	-0.5	6,466	-0.01%
2018/03/23	11	495.45	3	480.83	484.00	8	6,424	0.12%
2018/03/22	14	503.93	5.7	504.77	507.00	8.3	6,438	0.13%
2018/03/21	5	476.80	9	482.78	488.00	-4	6,366	-0.06%
2018/03/20	25	450.72	21	456.98	467.00	4	6,256	0.06%
2018/03/19	2.5	434.10	4	435.63	441.00	-1.5	6,150	-0.02%
2018/03/16	1	421.00	0	0.00	425.00	1	6,091	0.02%
2018/03/15	0	0.00	5	416.50	417.50	-5	6,030	-0.08%
2018/03/14	5	410.10	2	425.00	405.50	3	6,045	0.05%
2018/03/13	0	0.00	4	416.00	419.00	-4	6,009	-0.07%
2018/03/12	1	412.00	1	410.00	410.00	0	5,998	0.00%
2018/03/09	4	402.50	4	406.50	405.50	0	5,986	0.00%
2018/03/08	7	399.71	2	401.75	400.50	5	5,903	0.08%
2018/03/07	1	387.00	11.5	394.61	393.50	-10.5	5,856	-0.18%
2018/03/06	11	381.27	8	383.69	383.50	3	5,819	0.05%
2018/03/05	5	377.10	7	378.00	377.00	-2	6,084	-0.03%
2018/03/02	6	358.50	15	356.30	365.50	-9	6,006	-0.15%
2018/03/01	3	340.67	8	340.38	346.00	-5	5,882	-0.08%
2018/02/27	2	329.25	1	333.00	330.50	1	5,833	0.02%
2018/02/26	2	322.25	2	325.75	325.00	0	5,824	0.00%
2018/02/23	12	338.79	11	334.18	325.00	1	5,726	0.02%
2018/02/22	5	319.00	2	323.25	327.00	3	5,606	0.05%
2018/02/21	7	321.79	6	324.00	326.00	1	5,491	0.02%
2018/02/09	6	323.25	5	329.50	331.50	1	5,426	0.02%
2018/02/08	5	352.00	0	0.00	348.00	5	5,406	0.09%
2018/02/07	1	370.00	0	0.00	357.50	1	5,364	0.02%
2018/02/06	6	361.58	10	358.50	354.00	-4	5,307	-0.08%
2018/02/05	7	386.14	2	389.50	385.00	5	5,207	0.10%
2018/02/02	1	407.00	2	406.00	400.00	-1	5,176	-0.02%
2018/02/01	0	0.00	3	387.00	386.00	-3	5,070	-0.06%
2018/01/31	0	0.00	8	386.75	387.00	-8	5,049	-0.16%
2018/01/30	11	373.86	1	378.00	373.00	10	5,001	0.20%
2018/01/29	4	378.38	4	381.00	382.50	0	4,960	0.00%
2018/01/26	1	391.50	0	0.00	373.00	1	4,892	0.02%
2018/01/25	10	402.25	1	395.50	395.50	9	4,805	0.19%
2018/01/24	1	399.00	1	402.00	397.00	0	4,794	0.00%
2018/01/23	3	416.83	12	416.92	395.00	-9	4,728	-0.19%
2018/01/22	1	383.00	28	405.39	415.00	-27	4,613	-0.59%
2018/01/19	0	0.00	1	385.50	389.00	-1	4,490	-0.02%
2018/01/17	2	352.50	2	352.25	355.00	0	4,397	0.00%
2018/01/16	2	343.75	2	353.75	360.50	0	4,332	0.00%
2018/01/15	8	368.88	1	354.00	354.00	7	4,165	0.17%
2018/01/12	7	378.00	1	375.00	375.00	6	4,073	0.15%
2018/01/11	23	396.67	6.1	391.80	386.50	16.9	4,022	0.42%
2018/01/10	3	385.00	3	381.00	379.50	0	3,929	0.00%
2018/01/09	1	398.00	0	0.00	394.00	1	3,907	0.03%
2018/01/05	13	394.73	11	409.55	404.00	2	3,856	0.05%
2018/01/04	10	403.60	4	400.63	398.50	6	3,820	0.16%
2018/01/03	4	387.25	7	370.00	389.00	-3	3,730	-0.08%
2018/01/02	3	344.83	3	352.50	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－20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－25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－26天前

...詳全文

國巨

券商分點績效/獲利分析

第一金-台南券商分點個股進出
第一金-台南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

第一金-台南 券商分點個股進出 第一金-台南 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

第一金-台南券商分點個股進出
第一金-台南券商分點全部個股操作績效/獲利分析