國巨 (2327)-玉山-雙和券商分點個股進出

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－玉山-雙和券商分點個股進出

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

玉山-雙和券商分點個股進出
玉山-雙和券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比
2024/05/03	4.1	644.11	15.3	656.54	655.00	-11.2	2,641	-0.42%
2024/05/02	0	623.43	3	621.67	625.00	-3	2,467	-0.12%
2024/04/30	2	629.98	2	625.10	625.00	0	2,463	0.00%
2024/04/29	0	0.00	3	630.00	631.00	-3	2,447	-0.12%
2024/04/26	0.2	615.00	0.2	616.11	615.00	0	2,409	0.00%
2024/04/25	1	615.00	0	0.00	615.00	1	2,414	0.04%
2024/04/24	0	0.00	4.3	621.57	624.00	-4.3	2,408	-0.18%
2024/04/23	1	608.00	0	606.00	607.00	1	2,442	0.04%
2024/04/22	0	607.00	2	599.16	599.00	-2	2,430	-0.08%
2024/04/19	3.1	591.19	0.2	589.00	588.00	2.9	2,393	0.12%
2024/04/18	0.2	590.80	0	0.00	593.00	0.2	2,348	0.01%
2024/04/17	0	0.00	0.1	595.00	593.00	-0.1	2,342	-0.01%
2024/04/16	0.1	586.22	0.3	590.65	585.00	-0.2	2,348	-0.01%
2024/04/15	1.1	608.67	1	607.02	602.00	0.1	2,322	0.00%
2024/04/12	1	622.00	0.2	619.79	618.00	0.8	2,286	0.03%
2024/04/11	1.1	609.32	0	0.00	609.00	1.1	2,256	0.05%
2024/04/10	0	621.00	0	0.00	621.00	0	2,230	0.00%
2024/04/09	3	618.33	8.1	615.37	615.00	-5.1	2,228	-0.23%
2024/04/08	1.2	615.85	1.4	627.49	617.00	-0.3	2,225	-0.01%
2024/04/03	1	615.00	1	617.04	614.00	0	2,189	0.00%
2024/04/02	0.1	616.62	1.6	614.37	616.00	-1.5	2,171	-0.07%
2024/04/01	6	616.50	6.3	614.50	622.00	-0.3	2,135	-0.01%
2024/03/29	0	0.00	2	594.01	591.00	-2	2,016	-0.10%
2024/03/28	1	593.94	1.1	591.93	594.00	-0.1	2,012	0.00%
2024/03/27	0	575.00	0	0.00	581.00	0	2,001	0.00%
2024/03/26	0.1	577.04	0	0.00	577.00	0.1	2,007	0.01%
2024/03/25	0.1	586.23	0	586.00	582.00	0.1	1,987	0.01%
2024/03/22	1.1	577.08	0	0.00	588.00	1.1	1,970	0.05%
2024/03/21	3.2	572.95	3	574.67	585.00	0.2	1,958	0.01%
2024/03/20	20.1	581.00	20	581.00	579.00	0.1	1,938	0.00%
2024/03/19	0	578.00	1	580.00	578.00	-1	2,018	-0.05%
2024/03/18	0	0.00	0.1	585.00	586.00	-0.1	2,040	0.00%
2024/03/15	0	0.00	5	580.00	583.00	-5	2,079	-0.24%
2024/03/14	2	589.00	0	0.00	584.00	2	2,123	0.09%
2024/03/13	0	0.00	1	583.00	583.00	-1	2,121	-0.05%
2024/03/12	0.1	576.55	1	575.05	578.00	-0.9	2,092	-0.05%
2024/03/11	1.2	565.00	0	0.00	566.00	1.2	2,078	0.06%
2024/03/08	0	559.00	2	564.50	565.00	-2	2,087	-0.09%
2024/03/07	1	558.00	0	561.00	556.00	1	2,034	0.05%
2024/03/06	1	555.02	0.1	556.92	556.00	0.9	2,040	0.04%
2024/03/05	1.3	548.76	0	0.00	549.00	1.3	2,074	0.06%
2024/03/04	2	558.51	0	0.00	556.00	2	2,094	0.10%
2024/03/01	2.5	568.85	2.7	568.07	563.00	-0.1	2,148	-0.01%
2024/02/29	2	556.00	2.6	554.72	558.00	-0.6	2,085	-0.03%
2024/02/27	0	540.57	1	539.00	539.00	-1	2,137	-0.05%
2024/02/26	0	544.00	0	547.00	547.00	0	2,124	0.00%
2024/02/23	1	545.99	0	0.00	541.00	1	2,119	0.05%
2024/02/22	0	0.00	0	553.00	552.00	0	2,101	0.00%
2024/02/21	1.2	557.00	0	0.00	556.00	1.2	2,096	0.06%
2024/02/20	0	553.00	0	0.00	554.00	0	2,090	0.00%
2024/02/19	0.6	543.11	0	550.00	551.00	0.6	2,097	0.03%
2024/02/16	1.2	540.51	0	0.00	543.00	1.2	2,094	0.06%
2024/02/15	0.2	546.00	0	0.00	551.00	0.2	2,067	0.01%
2024/02/05	0	549.00	0	0.00	550.00	0	2,061	0.00%
2024/02/02	0	0.00	1	555.00	555.00	-1	2,047	-0.05%
2024/01/30	0.1	552.33	0	0.00	550.00	0.1	2,035	0.00%
2024/01/29	0	0.00	0	558.00	558.00	0	2,030	0.00%
2024/01/26	2	555.98	0	0.00	552.00	2	2,033	0.10%
2024/01/24	1	553.11	0	0.00	553.00	1	2,098	0.05%
2024/01/22	0	555.00	0	0.00	556.00	0	2,117	0.00%
2024/01/19	0	561.50	0	562.27	564.00	0	2,127	0.00%
2024/01/18	3	559.01	0	565.00	557.00	3	2,132	0.14%
2024/01/17	0.1	561.33	2	571.14	559.00	-2	2,125	-0.09%
2024/01/16	2.1	565.07	1	566.00	564.00	1.1	2,054	0.05%
2024/01/15	1	577.00	1.1	564.98	576.00	-0.1	2,039	-0.01%
2024/01/12	0	0.00	0	561.00	560.00	0	2,035	0.00%
2024/01/11	1	555.01	0	0.00	554.00	1	2,046	0.05%
2024/01/10	0.1	556.98	1	558.00	555.00	-0.9	2,064	-0.04%
2024/01/09	1.1	564.15	0	0.00	565.00	1.1	2,090	0.05%
2024/01/08	0	0.00	0	580.00	572.00	0	2,080	0.00%
2024/01/05	0.2	575.95	0.1	575.00	572.00	0.1	2,086	0.00%
2024/01/04	0.1	577.08	0	588.00	577.00	0.1	2,125	0.01%
2024/01/03	1.1	579.10	0	0.00	578.00	1.1	2,127	0.05%
2024/01/02	1.2	589.30	0	0.00	587.00	1.2	2,110	0.06%
2023/12/28	0	594.00	0	0.00	597.00	0	2,110	0.00%
2023/12/27	0	0.00	0.1	602.11	601.00	-0.1	2,114	0.00%
2023/12/26	0	0.00	0	600.50	600.00	0	2,124	0.00%
2023/12/25	0.2	593.53	0	0.00	594.00	0.2	2,137	0.01%
2023/12/22	0.1	593.83	0	0.00	596.00	0.1	2,130	0.00%
2023/12/21	5	608.19	4	608.50	607.00	1	2,113	0.05%
2023/12/19	0.2	616.00	0	0.00	616.00	0.2	2,106	0.01%
2023/12/18	2	620.50	1	622.00	620.00	1	2,095	0.05%
2023/12/15	5	629.00	0.2	630.00	633.00	4.8	2,091	0.23%
2023/12/14	0	630.00	2.1	626.21	634.00	-2.1	2,058	-0.10%
2023/12/13	2	611.85	0	0.00	605.00	2	1,990	0.10%
2023/12/12	1	622.00	1.4	619.21	619.00	-0.4	1,991	-0.02%
2023/12/11	0	0.00	0.2	613.00	614.00	-0.2	1,943	-0.01%
2023/12/08	0	597.20	0.4	599.93	601.00	-0.4	1,894	-0.02%
2023/12/07	0	0.00	0.1	597.00	595.00	-0.1	1,905	-0.01%
2023/12/06	0	592.00	1.3	598.14	595.00	-1.2	1,901	-0.07%
2023/12/04	0	0.00	0.3	598.00	599.00	-0.3	1,861	-0.01%
2023/12/01	0.1	596.00	1	600.93	597.00	-0.9	1,862	-0.05%
2023/11/30	2	598.50	0	598.00	601.00	2	1,869	0.11%
2023/11/29	1	599.00	1.4	593.30	599.00	-0.4	1,847	-0.02%
2023/11/28	0	0.00	3.5	591.49	594.00	-3.5	1,921	-0.18%
2023/11/27	0	0.00	1	573.00	571.00	-1	1,861	-0.05%
2023/11/24	0	0.00	3.3	573.14	575.00	-3.3	1,859	-0.18%
2023/11/23	0	546.00	1	546.00	545.00	-1	1,763	-0.06%
2023/11/21	0	0.00	1	551.98	550.00	-1	1,781	-0.06%
2023/11/20	0	542.26	0	541.00	543.00	0	1,779	0.00%
2023/11/17	2	546.00	0	0.00	547.00	2	1,777	0.11%
2023/11/16	0.1	541.13	0	0.00	545.00	0.1	1,780	0.00%
2023/11/15	0	0.00	0	551.44	548.00	0	1,768	0.00%
2023/11/14	0.1	547.91	0	0.00	546.00	0.1	1,764	0.00%
2023/11/13	0	0.00	3.1	555.66	557.00	-3.1	1,781	-0.18%
2023/11/10	0	540.00	1	542.02	545.00	-1	1,771	-0.06%
2023/11/09	0	543.00	0.1	545.44	545.00	0	1,778	0.00%
2023/11/08	0.2	549.98	0	0.00	549.00	0.2	1,796	0.01%
2023/11/07	0	554.29	1.2	556.83	557.00	-1.1	1,799	-0.06%
2023/11/06	0.2	551.82	1	550.85	551.00	-0.9	1,789	-0.05%
2023/11/03	0	546.00	0.1	548.00	549.00	-0.1	1,785	0.00%
2023/11/02	0	546.73	1.1	544.44	547.00	-1.1	1,778	-0.06%
2023/11/01	0	0.00	0.2	545.10	538.00	-0.2	1,760	-0.01%
2023/10/31	0.1	527.62	0	0.00	526.00	0.1	1,721	0.01%
2023/10/30	0	0.00	0.1	540.67	539.00	-0.1	1,730	-0.01%
2023/10/27	0	0.00	2.3	526.15	534.00	-2.3	1,733	-0.13%
2023/10/26	1.2	508.43	0	0.00	510.00	1.2	1,725	0.07%
2023/10/25	0.1	522.67	0	523.00	521.00	0.1	1,743	0.00%
2023/10/24	0.1	523.30	0	0.00	525.00	0.1	1,751	0.01%
2023/10/23	1	532.88	0	532.00	530.00	1	1,790	0.06%
2023/10/20	0.2	533.76	0	0.00	530.00	0.2	1,796	0.01%
2023/10/19	0	545.68	0	0.00	549.00	0	1,820	0.00%
2023/10/18	0	0.00	2.4	552.82	550.00	-2.4	1,839	-0.13%
2023/10/17	0	0.00	2.2	551.38	547.00	-2.2	1,808	-0.12%
2023/10/12	0	0.00	4.3	535.61	543.00	-4.3	1,840	-0.24%
2023/10/06	1.1	526.00	0.5	525.00	525.00	0.6	1,822	0.03%
2023/10/05	0	0.00	0.1	527.72	530.00	-0.1	1,819	0.00%
2023/10/04	0.1	515.00	0	0.00	521.00	0.1	1,828	0.01%
2023/10/03	2.1	522.49	0	520.00	520.00	2	1,822	0.11%
2023/10/02	0	0.00	0.6	530.27	533.00	-0.6	1,829	-0.03%
2023/09/26	0	0.00	0.2	523.00	521.00	-0.2	1,874	-0.01%
2023/09/25	0	0.00	0	525.60	521.00	0	1,881	0.00%
2023/09/22	0	0.00	0	516.00	521.00	0	1,870	0.00%
2023/09/21	0	0.00	0	516.00	518.00	0	1,882	0.00%
2023/09/20	0	0.00	0	518.00	520.00	0	1,877	0.00%
2023/09/19	0	0.00	0.1	522.94	520.00	-0.1	1,880	0.00%
2023/09/18	0	0.00	0	524.00	525.00	0	1,903	0.00%
2023/09/15	0	0.00	1.4	520.59	522.00	-1.4	1,898	-0.07%
2023/09/14	0	0.00	0.1	508.00	512.00	-0.1	1,870	0.00%
2023/09/13	0	505.00	0	0.00	506.00	0	1,881	0.00%
2023/09/12	0	0.00	3.6	511.66	514.00	-3.6	1,892	-0.19%
2023/09/11	0.2	500.00	0	506.00	500.00	0.2	1,896	0.01%
2023/09/07	0	0.00	0	501.00	502.00	0	1,945	0.00%
2023/09/06	0	502.85	0	0.00	505.00	0	1,973	0.00%
2023/09/05	1	505.00	2	506.96	508.00	-1	1,979	-0.05%
2023/09/04	0	0.00	1	497.51	497.50	-1	1,991	-0.05%
2023/09/01	1	506.00	10.2	504.51	499.50	-9.2	1,977	-0.47%
2023/08/31	0	0.00	5	486.60	485.00	-5	1,904	-0.26%
2023/08/28	0	0.00	2	478.49	478.00	-2	2,013	-0.10%
2023/08/25	0	468.00	0	0.00	470.00	0	2,122	0.00%
2023/08/24	0	0.00	0	471.50	471.50	0	2,210	0.00%
2023/08/22	0	0.00	0	464.41	466.00	0	2,359	0.00%
2023/08/21	0	456.50	0	0.00	456.50	0	2,419	0.00%
2023/08/17	0	450.25	0	458.25	457.00	0	2,495	0.00%
2023/08/16	0.1	449.14	0	0.00	448.50	0.1	2,520	0.00%
2023/08/15	0	454.50	0	454.50	453.00	0	2,548	0.00%
2023/08/14	2.2	459.75	0	0.00	457.00	2.2	2,577	0.09%
2023/08/11	0	467.50	1	471.00	470.00	-1	2,588	-0.04%
2023/08/09	0	465.50	0	468.50	465.50	0	2,594	0.00%
2023/08/02	0	465.50	0	467.25	463.00	0	2,653	0.00%
2023/08/01	0	463.00	0	0.00	461.50	0	2,637	0.00%
2023/07/31	1	462.04	0	0.00	459.50	1	2,652	0.04%
2023/07/28	0.3	463.59	4.2	466.91	471.50	-3.9	2,642	-0.15%
2023/07/27	0	456.70	0	456.52	456.00	0	2,603	0.00%
2023/07/26	2.3	450.44	0	452.00	449.50	2.3	2,598	0.09%
2023/07/25	0.1	461.00	0	0.00	461.50	0.1	2,565	0.00%
2023/07/24	7.7	459.91	0	0.00	457.50	7.7	2,572	0.30%
2023/07/21	5	473.31	0	0.00	473.50	5	2,539	0.20%
2023/07/20	0	486.00	0	0.00	485.00	0	2,540	0.00%
2023/07/19	1.1	486.09	0	0.00	486.00	1.1	2,551	0.04%
2023/07/18	2.1	491.04	0	0.00	489.00	2.1	2,621	0.08%
2023/07/17	0	499.50	1	502.96	503.00	-1	2,606	-0.04%
2023/07/14	0	0.00	1	495.48	495.50	-1	2,601	-0.04%
2023/07/13	1	491.00	1	501.00	491.00	0	2,614	0.00%
2023/07/11	0	495.50	5.1	496.98	496.50	-5.1	2,667	-0.19%
2023/07/10	0	489.00	0	0.00	485.00	0	2,705	0.00%
2023/07/06	0	489.68	0	0.00	489.00	0	2,755	0.00%
2023/07/05	0	490.43	0	0.00	487.50	0	2,786	0.00%
2023/07/04	0	499.00	0	495.00	497.50	0	2,763	0.00%
2023/07/03	0.2	499.10	2.1	498.53	499.50	-1.9	2,747	-0.07%
2023/06/30	0	495.00	0	0.00	491.50	0	2,748	0.00%
2023/06/29	0	494.00	1	494.99	495.00	-1	2,752	-0.04%
2023/06/28	1	489.50	1	490.00	488.00	0	2,753	0.00%
2023/06/27	1	483.01	0	0.00	487.00	1	2,787	0.04%
2023/06/26	2	486.52	0	0.00	486.00	2	2,801	0.07%
2023/06/21	1.1	491.08	1	495.01	491.00	0.1	2,822	0.00%
2023/06/20	2.1	497.45	0	0.00	496.00	2.1	2,833	0.07%
2023/06/19	2.3	499.21	0	0.00	498.00	2.3	2,844	0.08%
2023/06/16	0	505.67	0	0.00	506.00	0	2,851	0.00%
2023/06/15	3	508.33	1	513.94	510.00	2	2,843	0.07%
2023/06/14	0	0.00	0.3	501.20	499.50	-0.3	2,833	-0.01%
2023/06/13	0	0.00	1.1	494.05	495.00	-1.1	2,851	-0.04%
2023/06/12	0.1	490.04	1	489.00	488.00	-0.9	2,910	-0.03%
2023/06/08	2	495.77	2	494.51	494.00	0	2,967	0.00%
2023/06/07	1	504.00	0	507.00	504.00	1	3,005	0.03%
2023/06/06	5.1	505.26	1	507.00	502.00	4.1	3,017	0.14%
2023/06/05	3	515.67	4.2	516.73	519.00	-1.2	2,987	-0.04%
2023/06/02	0.1	503.00	3.1	505.71	506.00	-3	2,963	-0.10%
2023/06/01	2	501.49	0	0.00	500.00	2	2,944	0.07%
2023/05/31	1	500.00	4.1	507.86	508.00	-3.1	2,953	-0.10%
2023/05/30	3.2	497.34	0	0.00	496.00	3.2	2,868	0.11%
2023/05/29	0	0.00	1.2	506.68	508.00	-1.2	2,835	-0.04%
2023/05/26	2	500.50	0	0.00	502.00	2	2,797	0.07%
2023/05/25	0.1	492.50	5.2	501.45	507.00	-5.1	2,742	-0.19%
2023/05/24	2	487.76	1	492.50	492.50	1	2,711	0.04%
2023/05/22	2	488.51	2	488.50	493.00	0	2,684	0.00%
2023/05/19	0	0.00	0	503.00	495.50	0	2,674	0.00%
2023/05/18	3	495.50	1.1	499.29	500.00	1.9	2,777	0.07%
2023/05/17	1	489.99	0	0.00	488.50	1	2,793	0.04%
2023/05/16	0	0.00	1	493.04	491.00	-1	2,854	-0.04%
2023/05/15	1.1	488.13	0	0.00	488.00	1.1	2,865	0.04%
2023/05/12	0	492.50	0	0.00	496.00	0	2,884	0.00%
2023/05/11	0	492.50	0	0.00	490.00	0	2,961	0.00%
2023/05/09	4.2	495.17	0	500.00	500.00	4.2	2,957	0.14%
2023/05/08	1	504.00	1.3	510.43	504.00	-0.3	2,943	-0.01%
2023/05/05	0.3	503.00	1.1	503.96	506.00	-0.8	2,957	-0.03%
2023/05/04	0	492.13	0	0.00	493.50	0	2,967	0.00%
2023/05/03	0	496.00	0	0.00	498.00	0	2,986	0.00%
2023/05/02	0	0.00	0	502.18	502.00	0	3,036	0.00%
2023/04/28	0	0.00	0	501.00	496.00	0	3,122	0.00%
2023/04/27	3	490.17	3	491.50	492.00	0	3,153	0.00%
2023/04/26	1	494.50	0	0.00	495.00	1	3,150	0.03%
2023/04/25	4.5	493.50	0	0.00	490.50	4.5	3,155	0.14%
2023/04/24	0	0.00	4.1	500.87	507.00	-4.1	3,135	-0.13%
2023/04/21	3.6	500.30	1	496.03	495.50	2.6	3,149	0.08%
2023/04/20	3.2	522.96	0	0.00	518.00	3.2	3,144	0.10%
2023/04/19	0.2	533.79	1	532.00	535.00	-0.8	3,233	-0.03%
2023/04/18	0	537.71	4	544.52	538.00	-4	3,290	-0.12%
2023/04/17	1.1	542.02	0.2	542.03	542.00	0.9	3,321	0.03%
2023/04/14	1	555.00	2	553.98	553.00	-1	3,301	-0.03%
2023/04/13	3	547.66	1	543.01	542.00	2	3,262	0.06%
2023/04/12	1	543.00	5.4	539.48	542.00	-4.4	3,214	-0.14%
2023/04/11	0	525.00	0	0.00	527.00	0	3,148	0.00%
2023/04/10	0	0.00	2.1	531.47	530.00	-2.1	3,136	-0.07%
2023/04/07	1	516.04	0	0.00	516.00	1	3,105	0.03%
2023/04/06	1.1	518.10	1	520.00	520.00	0.1	3,098	0.00%
2023/03/31	1	529.00	1.1	531.90	529.00	-0.1	3,095	0.00%
2023/03/30	0	519.00	5	522.00	520.00	-5	3,086	-0.16%
2023/03/29	1.3	521.63	0.1	519.89	520.00	1.2	3,103	0.04%
2023/03/28	2	532.00	4.1	529.27	531.00	-2.1	3,146	-0.07%
2023/03/27	1	533.00	1	532.91	533.00	0	3,138	0.00%
2023/03/24	0	0.00	2.1	525.89	527.00	-2.1	3,153	-0.07%
2023/03/23	0	0.00	5	513.35	517.00	-5	3,147	-0.16%
2023/03/22	0	0.00	0	507.31	505.00	0	3,139	0.00%
2023/03/21	0.1	506.00	2.2	506.41	505.00	-2.1	3,160	-0.07%
2023/03/20	1	500.00	0	501.29	500.00	1	3,157	0.03%
2023/03/17	2.2	494.69	0	495.49	496.00	2.1	3,177	0.07%
2023/03/16	2.1	483.09	1	486.50	486.50	1.1	3,182	0.04%
2023/03/15	4.5	494.86	0.1	506.00	492.00	4.4	3,179	0.14%
2023/03/14	3.5	506.63	0	510.00	505.00	3.5	3,132	0.11%
2023/03/13	1.1	508.12	1	518.05	519.00	0	3,134	0.00%
2023/03/10	4.8	520.56	2.1	531.41	518.00	2.7	3,165	0.09%
2023/03/09	1.1	542.21	3	544.67	541.00	-1.9	3,173	-0.06%
2023/03/08	0	551.50	0	0.00	550.00	0	3,208	0.00%
2023/03/07	0	0.00	0	559.67	559.00	0	3,204	0.00%
2023/03/06	1	555.00	2.4	555.50	557.00	-1.4	3,199	-0.04%
2023/03/03	2	543.97	0.2	545.05	539.00	1.8	3,168	0.06%
2023/03/02	0	532.00	0	0.00	531.00	0	3,150	0.00%
2023/03/01	2	525.50	0.1	529.90	538.00	1.9	3,141	0.06%
2023/02/24	0	540.00	0	540.00	538.00	0	3,104	0.00%
2023/02/23	2	541.00	0.1	537.00	543.00	1.9	3,113	0.06%
2023/02/22	2.2	541.68	2.8	543.93	541.00	-0.6	3,120	-0.02%
2023/02/21	1.1	560.93	3	560.66	560.00	-1.9	3,121	-0.06%
2023/02/20	1	569.71	4	560.01	561.00	-3	3,188	-0.09%
2023/02/17	4	569.72	4	571.12	569.00	0.1	3,234	0.00%
2023/02/16	4.1	572.59	10.2	573.25	575.00	-6.1	3,252	-0.19%
2023/02/15	2.4	543.31	0	542.54	545.00	2.3	3,223	0.07%
2023/02/14	2.5	534.29	4.6	535.90	540.00	-2.1	3,220	-0.06%
2023/02/13	0.1	512.00	0	512.45	516.00	0	3,261	0.00%
2023/02/10	0	0.00	0.8	512.09	516.00	-0.8	3,293	-0.02%
2023/02/09	7.2	515.77	3.1	520.44	511.00	4.1	3,308	0.12%
2023/02/08	0	532.00	0	532.00	531.00	0	3,286	0.00%
2023/02/07	0	0.00	0	531.00	529.00	0	3,329	0.00%
2023/02/06	0	531.27	0	0.00	533.00	0	3,371	0.00%
2023/02/03	0	539.00	1	541.01	540.00	-1	3,427	-0.03%
2023/02/02	0	537.43	1.2	539.01	541.00	-1.2	3,458	-0.03%
2023/02/01	0	534.00	0.1	540.00	540.00	-0.1	3,470	0.00%
2023/01/31	0	535.00	23.2	540.95	540.00	-23.1	3,468	-0.67%
2023/01/30	0	0.00	2.1	532.98	532.00	-2.1	3,436	-0.06%
2023/01/13	0.1	512.38	1.1	513.34	514.00	-1	3,380	-0.03%
2023/01/12	0	521.00	0.2	522.99	520.00	-0.2	3,399	0.00%
2023/01/11	1.1	532.37	4	528.99	528.00	-2.9	3,430	-0.08%
2023/01/10	2.4	532.09	39.5	534.32	535.00	-37.1	3,429	-1.08%
2023/01/09	2.2	519.96	12.2	518.65	525.00	-10	3,404	-0.29%
2023/01/06	0	0.00	5.3	495.58	496.00	-5.3	3,316	-0.16%
2023/01/05	3	475.33	9.1	480.26	485.50	-6.1	3,296	-0.19%
2023/01/03	0	0.00	1	462.00	465.50	-1	3,399	-0.03%
2022/12/28	1	459.01	0	0.00	458.00	1	3,456	0.03%
2022/12/27	0	0.00	1	474.00	464.50	-1	3,470	-0.03%
2022/12/26	0	0.00	6	465.17	462.50	-6	3,473	-0.17%
2022/12/23	6	456.34	1.2	459.14	460.00	4.8	3,489	0.14%
2022/12/22	0	0.00	0	466.16	466.50	0	3,506	0.00%
2022/12/21	1.2	461.27	2	456.25	454.50	-0.8	3,514	-0.02%
2022/12/20	9	470.38	5	480.94	455.50	4	3,547	0.11%
2022/12/19	6.2	472.94	0	0.00	472.00	6.2	3,539	0.18%
2022/12/16	1	485.01	0	486.00	480.50	1	3,536	0.03%
2022/12/15	0	493.00	6.4	491.77	495.00	-6.4	3,506	-0.18%
2022/12/14	0	0.00	0.1	477.43	486.00	-0.1	3,532	0.00%
2022/12/13	7.5	473.23	0	0.00	474.00	7.5	3,606	0.21%
2022/12/12	0	0.00	6.3	478.89	485.50	-6.3	3,583	-0.18%
2022/12/09	2.3	489.11	1	489.46	479.00	1.3	3,600	0.04%
2022/12/08	0.1	478.50	0	480.50	478.50	0.1	3,599	0.00%
2022/12/07	1.1	481.08	1.3	489.88	484.50	-0.3	3,592	-0.01%
2022/12/06	2.2	492.95	2	491.25	491.00	0.2	3,580	0.01%
2022/12/05	4.9	501.20	5	502.79	502.00	-0.1	3,582	0.00%
2022/12/02	0	0.00	6.2	486.81	489.50	-6.2	3,542	-0.18%
2022/12/01	5.1	474.72	3.2	477.29	473.00	1.8	3,544	0.05%
2022/11/30	6.1	448.89	2.2	449.88	463.00	3.8	3,479	0.11%
2022/11/29	0	437.93	1	441.00	438.00	-1	3,419	-0.03%
2022/11/28	0	437.75	0	0.00	437.50	0	3,412	0.00%
2022/11/25	2	445.00	0	0.00	445.00	2	3,397	0.06%
2022/11/23	2	457.68	2	451.50	449.00	0	3,382	0.00%
2022/11/22	0	0.00	12	456.67	458.00	-12	3,373	-0.36%
2022/11/18	0.1	459.95	0	453.24	453.50	0.1	3,373	0.00%
2022/11/17	2.1	461.46	2.7	463.63	466.00	-0.6	3,349	-0.02%
2022/11/16	1	456.00	2	457.90	461.00	-1	3,355	-0.03%
2022/11/15	1	451.00	8	452.08	455.00	-7	3,294	-0.21%
2022/11/14	6	439.09	4.5	439.96	439.50	1.5	3,241	0.05%
2022/11/11	1	450.00	1.1	444.01	445.50	-0.1	3,187	0.00%
2022/11/10	0	0.00	0.8	420.00	421.50	-0.8	3,081	-0.03%
2022/11/09	1	405.54	12.5	414.05	424.00	-11.5	3,065	-0.38%
2022/11/08	0.2	394.00	0.2	393.21	393.50	0	3,012	0.00%
2022/11/07	2	389.64	2.2	382.64	382.00	-0.2	2,984	-0.01%
2022/11/04	6.7	386.99	7.2	390.08	389.50	-0.4	2,986	-0.01%
2022/11/03	0	389.25	1.3	388.57	389.50	-1.3	2,937	-0.05%
2022/11/02	3.5	381.15	2.1	381.79	381.50	1.5	2,891	0.05%
2022/11/01	5.2	369.41	6	372.00	379.00	-0.9	2,863	-0.03%
2022/10/31	2.6	354.70	2.7	361.97	367.00	-0.1	2,807	0.00%
2022/10/19	2	271.99	1	268.00	268.00	1	2,763	0.04%
2022/10/18	0.1	279.00	0	280.00	278.50	0	2,727	0.00%
2022/10/17	0	278.00	0	0.00	278.50	0	2,718	0.00%
2022/10/14	0	0.00	10	278.00	277.50	-10	2,742	-0.36%
2022/10/13	11.7	264.99	0	0.00	264.00	11.7	2,756	0.43%
2022/10/11	0.1	275.11	0	0.00	272.50	0.1	2,742	0.00%
2022/10/07	0.1	287.86	0	0.00	287.00	0.1	2,735	0.00%
2022/10/06	0	298.00	2.5	294.24	294.50	-2.5	2,719	-0.09%
2022/10/05	4	297.13	11	295.14	297.50	-7	2,752	-0.25%
2022/10/04	2.1	287.26	1	288.50	287.50	1.1	2,772	0.04%
2022/10/03	3	276.00	3	278.00	281.00	0	2,786	0.00%
2022/09/30	1.1	268.74	3	264.00	269.00	-1.9	2,830	-0.07%
2022/09/29	16.3	277.38	4	276.38	271.00	12.3	2,818	0.44%
2022/09/28	3	295.00	2	293.50	285.00	1	2,767	0.04%
2022/09/27	1	300.00	0	0.00	300.00	1	2,795	0.04%
2022/09/26	0.1	300.15	2.1	308.35	297.00	-2	2,853	-0.07%
2022/09/23	5	324.00	0	0.00	315.50	5	2,928	0.17%
2022/09/22	2	322.50	2	324.00	322.50	0	2,962	0.00%
2022/09/21	0	327.50	0	0.00	327.50	0	2,977	0.00%
2022/09/20	2.1	335.93	0	0.00	333.50	2.1	2,976	0.07%
2022/09/19	1	334.00	4	334.38	335.50	-3	2,983	-0.10%
2022/09/16	1.1	333.98	1	332.50	332.00	0.1	2,991	0.00%
2022/09/15	2	334.50	3.3	336.26	338.00	-1.3	2,977	-0.04%
2022/09/14	0	323.13	0	0.00	325.00	0	2,956	0.00%
2022/09/13	1	334.00	3	332.33	333.00	-2	2,951	-0.07%
2022/09/12	4	335.00	3.1	336.87	333.00	0.9	2,987	0.03%
2022/09/08	14	334.86	1	334.52	335.00	13	2,968	0.44%
2022/09/07	1	316.00	2	317.00	316.00	-1	2,901	-0.03%
2022/09/06	1	308.00	1	311.50	316.00	0	2,909	0.00%
2022/09/05	0.1	310.00	0	0.00	308.50	0.1	2,920	0.00%
2022/09/02	5	313.51	0.4	314.75	312.50	4.6	2,913	0.16%
2022/09/01	0	319.22	0	0.00	317.00	0	2,885	0.00%
2022/08/31	1.1	319.68	1	326.49	328.50	0.1	2,863	0.00%
2022/08/30	0	318.00	0	0.00	317.50	0	2,851	0.00%
2022/08/29	10.1	315.99	0	0.00	317.50	10.1	2,832	0.36%
2022/08/26	0	0.00	0	333.00	332.00	0	2,781	0.00%
2022/08/25	0	325.50	0	0.00	326.00	0	2,770	0.00%
2022/08/23	0	324.00	0.1	324.50	324.00	0	2,838	0.00%
2022/08/19	1	331.01	2	331.25	332.00	-1	2,847	-0.03%
2022/08/18	0	324.50	0	0.00	327.50	0	2,833	0.00%
2022/08/17	1.1	329.50	0	0.00	329.00	1.1	2,822	0.04%
2022/08/16	0	334.50	0	333.06	332.50	0	2,801	0.00%
2022/08/15	0	334.50	11	331.86	334.50	-11	2,800	-0.39%
2022/08/12	0	0.00	0.1	331.00	330.00	-0.1	2,799	0.00%
2022/08/11	0	0.00	1	326.00	326.50	-1	2,769	-0.04%
2022/08/04	10	318.00	1	318.50	317.00	9	2,824	0.32%
2022/08/02	11.2	330.84	0	0.00	325.50	11.2	2,804	0.40%
2022/07/29	0	0.00	1	340.52	342.00	-1	2,789	-0.04%
2022/07/28	0	0.00	0	341.00	340.50	0	2,792	0.00%
2022/07/26	0	335.50	2	335.75	336.50	-2	2,779	-0.07%
2022/07/25	0	0.00	2	329.00	337.00	-2	2,806	-0.07%
2022/07/21	1.1	325.43	0	333.19	336.50	1	2,826	0.04%
2022/07/20	0	0.00	8	322.38	322.50	-8	2,791	-0.29%
2022/07/18	1	321.50	6	322.76	326.50	-5	2,759	-0.18%
2022/07/15	0	0.00	2	319.50	318.50	-2	2,725	-0.07%
2022/07/14	4	320.00	1	321.00	320.00	3	2,711	0.11%
2022/07/13	1	322.00	1	318.00	318.00	0	2,698	0.00%
2022/07/12	3	309.84	3	313.00	309.00	0	2,648	0.00%
2022/07/11	4	305.50	7	301.71	304.00	-3	2,589	-0.12%
2022/07/08	7	306.43	28	311.37	308.50	-21	2,561	-0.82%
2022/07/07	4.6	288.75	0	290.00	291.00	4.6	2,477	0.19%
2022/07/05	11	285.14	1	289.50	284.50	10	2,455	0.41%
2022/07/04	0.1	281.00	0	0.00	278.00	0.1	2,403	0.00%
2022/07/01	29.2	286.87	0.1	285.00	282.00	29.1	2,373	1.23%
2022/06/30	3.1	308.93	0	0.00	308.00	3.1	2,292	0.14%
2022/06/29	0	325.00	0	0.00	325.00	0	2,259	0.00%
2022/06/28	0.1	332.09	0	332.00	332.00	0.1	2,242	0.00%
2022/06/27	0	0.00	1.1	337.61	341.50	-1.1	2,254	-0.05%
2022/06/24	2	335.43	2	331.02	328.00	0	2,231	0.00%
2022/06/23	1	332.02	3	330.50	331.50	-2	2,215	-0.09%
2022/06/22	2.3	340.64	1	337.00	335.50	1.3	2,187	0.06%
2022/06/21	0	0.00	0	352.17	353.00	0	2,166	0.00%
2022/06/20	0.4	346.86	0.2	348.00	342.00	0.2	2,165	0.01%
2022/06/17	0.6	360.02	26	358.00	354.00	-25.4	2,161	-1.17%
2022/06/16	0.6	377.00	2.8	374.95	368.00	-2.2	2,151	-0.10%
2022/06/15	0	381.50	0	385.00	383.50	0	2,264	0.00%
2022/06/14	2.2	377.16	6.3	378.78	377.00	-4.1	2,317	-0.18%
2022/06/13	8.3	386.51	0.3	389.50	384.00	8.1	2,303	0.35%
2022/06/10	0	401.50	4	399.00	400.00	-4	2,301	-0.17%
2022/06/09	0	403.50	1	404.00	405.00	-1	2,318	-0.04%
2022/06/08	5	411.50	4	402.29	403.00	1	2,314	0.04%
2022/06/02	0	0.00	1	407.99	407.00	-1	2,374	-0.04%
2022/05/31	0	0.00	4	400.50	405.00	-4	2,444	-0.16%
2022/05/30	0	0.00	4	398.62	399.50	-4	2,397	-0.17%
2022/05/27	0	0.00	0	393.00	393.00	0	2,401	0.00%
2022/05/24	0.6	388.16	4	386.00	382.00	-3.4	2,548	-0.13%
2022/05/23	0.1	392.55	0	0.00	390.00	0.1	2,586	0.00%
2022/05/20	0.1	399.00	0	0.00	395.00	0.1	2,622	0.00%
2022/05/18	4.4	404.64	1	403.96	401.00	3.3	2,643	0.13%
2022/05/17	3.5	394.14	1	392.54	397.00	2.5	2,639	0.09%
2022/05/16	0.8	382.59	0	0.00	381.50	0.8	2,623	0.03%
2022/05/12	1.3	383.35	8	382.00	378.00	-6.7	2,629	-0.26%
2022/05/11	0.2	392.69	0	0.00	392.00	0.2	2,631	0.01%
2022/05/10	1	394.01	0	0.00	392.50	1	2,684	0.04%
2022/05/09	1	399.01	0	401.00	398.50	1	2,651	0.04%
2022/05/06	0	408.50	1	408.00	408.00	-1	2,664	-0.04%
2022/05/05	0	415.50	0.2	414.00	417.00	-0.2	2,680	-0.01%
2022/05/04	0	0.00	0.1	407.00	408.50	-0.1	2,693	0.00%
2022/05/03	0	404.00	0	0.00	406.50	0	2,731	0.00%
2022/04/29	0	402.00	0	0.00	404.50	0	2,759	0.00%
2022/04/28	0	407.00	0	0.00	405.00	0	2,788	0.00%
2022/04/27	1	406.50	7.4	396.07	407.00	-6.4	2,815	-0.23%
2022/04/26	0.1	398.72	0	0.00	399.00	0.1	2,847	0.00%
2022/04/25	0.8	395.21	0	0.00	393.50	0.8	2,931	0.03%
2022/04/22	1	405.99	0	0.00	405.50	1	2,949	0.03%
2022/04/21	0	411.00	2	412.50	412.50	-2	3,014	-0.07%
2022/04/19	3.6	412.65	4	413.00	413.00	-0.4	3,081	-0.01%
2022/04/18	1	403.00	0	0.00	405.00	1	3,145	0.03%
2022/04/15	1	400.00	0	0.00	405.00	1	3,190	0.03%
2022/04/14	1.1	400.13	4	403.63	406.00	-2.9	3,274	-0.09%
2022/04/13	8.5	400.12	0	0.00	401.00	8.5	3,356	0.25%
2022/04/12	3.6	392.88	1	394.00	393.00	2.6	3,491	0.08%
2022/04/11	3.6	402.34	9	399.83	398.00	-5.4	3,799	-0.14%
2022/04/08	1	417.50	1	413.50	413.00	0	3,859	0.00%
2022/04/07	2.6	415.86	3	414.00	409.00	-0.4	3,871	-0.01%
2022/04/06	1	420.00	0	0.00	423.50	1	3,865	0.03%
2022/04/01	0	428.00	0	0.00	426.00	0	3,930	0.00%
2022/03/31	0.2	434.67	0	0.00	434.00	0.2	3,953	0.01%
2022/03/30	0	0.00	2.2	439.14	440.00	-2.2	3,984	-0.06%
2022/03/29	0	428.00	1	427.50	429.50	-1	4,017	-0.02%
2022/03/28	2	424.25	2	427.00	431.50	0	4,080	0.00%
2022/03/25	1.2	431.33	0	0.00	430.50	1.2	4,082	0.03%
2022/03/24	1	428.96	0	0.00	433.00	1	4,076	0.03%
2022/03/23	0.1	433.00	0	0.00	433.00	0.1	4,085	0.00%
2022/03/22	2	427.25	6.3	425.24	432.00	-4.3	4,078	-0.10%
2022/03/21	2.2	419.58	0	421.50	418.50	2.2	4,040	0.05%
2022/03/18	10.3	421.71	4	423.13	423.50	6.3	4,022	0.16%
2022/03/17	6.1	437.86	8.2	440.96	445.50	-2.1	3,898	-0.05%
2022/03/16	7.3	416.32	0	0.00	417.50	7.3	3,845	0.19%
2022/03/15	2.1	426.40	7	426.86	420.00	-4.9	3,842	-0.13%
2022/03/14	0.1	434.00	0	0.00	436.00	0.1	3,836	0.00%
2022/03/11	0	0.00	0	433.50	434.00	0	3,873	0.00%
2022/03/10	1.4	435.64	2	435.01	436.00	-0.6	3,901	-0.02%
2022/03/09	1	421.50	0.1	422.04	423.50	0.9	3,908	0.02%
2022/03/08	0.1	416.72	6	417.00	414.50	-5.9	3,907	-0.15%
2022/03/07	4.3	429.85	0.3	431.24	427.00	4	3,897	0.10%
2022/03/04	0.1	457.00	5	450.20	450.50	-5	3,893	-0.13%
2022/03/03	0	0.00	0.2	464.00	459.50	-0.2	3,924	-0.01%
2022/03/02	0.1	463.00	1.1	461.88	462.50	-1	3,956	-0.03%
2022/03/01	3	461.00	0	0.00	465.00	3	3,973	0.08%
2022/02/25	1.1	450.05	2.6	450.08	451.50	-1.6	3,971	-0.04%
2022/02/24	10.3	451.42	2	445.76	448.00	8.3	3,958	0.21%
2022/02/23	4.2	465.95	0	0.00	463.50	4.2	3,927	0.11%
2022/02/22	8	468.68	9	470.00	469.50	-1	3,930	-0.02%
2022/02/21	1.1	472.14	3	475.83	479.50	-2	3,963	-0.05%
2022/02/18	1	468.00	1	461.50	473.00	0	4,013	0.00%
2022/02/15	0.1	471.00	2	469.25	464.50	-1.9	4,054	-0.05%
2022/02/14	8.1	468.61	0	0.00	464.00	8.1	4,050	0.20%
2022/02/11	4.2	479.29	3	477.67	482.00	1.2	4,043	0.03%
2022/02/10	8.2	478.65	7	472.52	489.50	1.1	4,046	0.03%
2022/02/09	0.1	461.00	1	463.00	466.00	-0.9	4,002	-0.02%
2022/02/08	0.2	459.00	0	0.00	456.50	0.2	4,004	0.00%
2022/02/07	0	453.00	0	0.00	454.00	0	4,000	0.00%
2022/01/26	1	455.02	1	457.00	459.00	0	4,047	0.00%
2022/01/25	3	453.50	2	452.00	451.00	1	4,146	0.02%
2022/01/24	1.1	464.51	1	463.00	463.00	0.1	4,130	0.00%
2022/01/21	14.1	470.97	0	0.00	469.50	14.1	4,123	0.34%
2022/01/20	0	0.00	0	484.50	481.50	0	4,162	0.00%
2022/01/19	4.1	490.27	1	489.00	487.50	3.1	4,149	0.07%
2022/01/18	8	507.12	8.1	510.13	502.00	0	4,118	0.00%
2022/01/17	4	491.00	5	500.00	501.00	-1	4,049	-0.02%
2022/01/14	15.1	483.54	11.5	490.10	492.00	3.6	4,047	0.09%
2022/01/13	0.3	499.99	2	500.00	498.00	-1.7	4,035	-0.04%
2022/01/12	1.4	506.99	1	507.50	510.00	0.4	4,026	0.01%
2022/01/11	14.1	506.97	3.6	500.14	501.00	10.5	4,009	0.26%
2022/01/10	6	515.67	6.1	519.15	519.00	-0.1	3,956	0.00%
2022/01/07	8.5	515.79	6	514.33	515.00	2.5	3,941	0.06%
2022/01/06	3.3	524.14	2.1	525.89	523.00	1.2	3,850	0.03%
2022/01/05	5	531.58	4.6	529.30	535.00	0.4	3,789	0.01%
2022/01/04	12	523.52	40.9	521.74	533.00	-28.8	3,671	-0.79%
2022/01/03	4	493.50	9.2	490.51	491.00	-5.2	3,353	-0.15%
2021/12/30	1	476.01	3	478.98	479.50	-2	3,300	-0.06%
2021/12/29	3.1	474.78	2	476.50	474.00	1.1	3,332	0.03%
2021/12/28	3	479.67	2.2	481.32	478.00	0.8	3,367	0.02%
2021/12/27	1.1	480.42	8.1	480.62	481.50	-6.9	3,348	-0.21%
2021/12/24	4.5	477.61	2.4	475.91	473.00	2.1	3,395	0.06%
2021/12/23	2.1	473.57	4.1	474.12	476.00	-2	3,393	-0.06%
2021/12/22	4	468.00	15	465.97	469.50	-11	3,393	-0.32%
2021/12/21	3	452.86	2	455.00	455.00	1	3,368	0.03%
2021/12/17	3.1	447.23	1	447.00	447.00	2.1	3,378	0.06%
2021/12/16	13.2	451.25	0	0.00	451.00	13.2	3,379	0.39%
2021/12/15	0	0.00	11	455.00	450.50	-11	3,400	-0.32%
2021/12/14	15	448.93	0	0.00	448.50	15	3,425	0.44%
2021/12/13	0	457.00	13	457.65	456.50	-13	3,448	-0.38%
2021/12/10	13	447.50	1	448.50	447.50	12	3,480	0.34%
2021/12/09	0	455.00	1	451.00	453.50	-1	3,497	-0.03%
2021/12/08	1	460.50	1	457.00	454.50	0	3,501	0.00%
2021/12/07	6	458.50	4.1	456.60	456.00	1.9	3,505	0.05%
2021/12/06	0.1	468.00	5	468.30	465.00	-4.9	3,491	-0.14%
2021/12/03	0.1	469.00	3	471.32	472.50	-3	3,533	-0.08%
2021/12/02	0.1	464.97	0	0.00	465.00	0.1	3,524	0.00%
2021/12/01	1	458.00	2	463.25	465.00	-1	3,536	-0.03%
2021/11/30	4.2	463.53	0	0.00	456.50	4.2	3,534	0.12%
2021/11/29	3	453.65	1	459.00	459.50	2	3,527	0.06%
2021/11/26	1.1	460.47	7.5	455.94	452.00	-6.4	3,537	-0.18%
2021/11/25	0	0.00	1	467.00	465.00	-1	3,565	-0.03%
2021/11/24	7.2	464.06	9	466.56	468.00	-1.8	3,593	-0.05%
2021/11/23	5	463.69	2	458.50	463.00	3	3,634	0.08%
2021/11/22	1	464.00	1	462.09	466.00	0	3,701	0.00%
2021/11/19	0	455.00	5	457.01	463.00	-5	3,720	-0.14%
2021/11/18	3	455.17	2	455.50	456.00	1	3,746	0.03%
2021/11/17	4.1	441.90	6.1	446.84	448.00	-2	3,775	-0.05%
2021/11/16	5	438.20	0	442.00	436.50	5	3,871	0.13%
2021/11/15	3	441.83	5.1	441.49	442.00	-2.1	4,120	-0.05%
2021/11/12	1.1	431.64	4	435.38	429.50	-3	4,155	-0.07%
2021/11/11	0	430.00	0	0.00	429.50	0	4,196	0.00%
2021/11/10	0.1	430.53	0	0.00	430.00	0.1	4,274	0.00%
2021/11/09	2	425.03	12	428.08	429.00	-10	4,380	-0.23%
2021/11/08	4.2	419.05	1	419.00	419.00	3.2	4,358	0.07%
2021/11/05	1	425.00	0	0.00	425.50	1	4,396	0.02%
2021/11/04	3	424.50	11	427.77	423.00	-8	4,430	-0.18%
2021/11/03	3.1	422.66	7	421.15	422.50	-3.9	4,458	-0.09%
2021/11/02	30.5	415.49	12	412.38	410.00	18.5	4,405	0.42%
2021/11/01	3	432.15	1.1	427.32	427.00	1.9	4,322	0.04%
2021/10/29	3.2	438.94	5	435.50	434.00	-1.8	4,311	-0.04%
2021/10/28	18	442.11	7	440.08	438.50	11	4,310	0.25%
2021/10/27	1	426.46	2	427.50	430.50	-1	4,235	-0.02%
2021/10/26	2	426.00	1.2	429.17	427.50	0.8	4,261	0.02%
2021/10/25	1	423.00	1	425.01	427.00	0	4,254	0.00%
2021/10/22	1	418.52	0	0.00	421.50	1	4,333	0.02%
2021/10/21	2	420.25	7	420.79	419.50	-5	4,442	-0.11%
2021/10/20	1	422.59	1	425.46	426.00	0	4,495	0.00%
2021/10/19	1	418.50	1	420.48	419.00	0	4,510	0.00%
2021/10/18	1.1	419.35	0	0.00	410.50	1.1	4,589	0.02%
2021/10/15	3	411.00	1	418.48	417.00	2	4,678	0.04%
2021/10/14	0	0.00	1	405.50	405.50	-1	4,697	-0.02%
2021/10/13	3	406.83	1	402.00	402.00	2	4,753	0.04%
2021/10/12	1	410.59	1	414.00	414.00	0	4,751	0.00%
2021/10/08	1	419.50	1	418.50	410.00	0	4,767	0.00%
2021/10/07	2	415.00	0	415.00	415.50	2	4,774	0.04%
2021/10/06	2.2	407.06	0	0.00	403.00	2.2	4,785	0.05%
2021/10/05	2	411.25	1	400.00	417.00	1	4,777	0.02%
2021/10/04	3.1	422.30	0	0.00	409.50	3.1	4,776	0.07%
2021/10/01	0.6	424.82	1	418.00	418.00	-0.4	4,818	-0.01%
2021/09/30	0	440.50	0	0.00	442.50	0	4,943	0.00%
2021/09/29	1	444.85	0	0.00	439.00	1	5,106	0.02%
2021/09/28	2.4	454.95	6	454.00	453.00	-3.6	5,152	-0.07%
2021/09/27	2	465.00	2.2	466.09	466.00	-0.2	5,162	0.00%
2021/09/24	4	471.00	4	469.75	469.00	0	5,315	0.00%
2021/09/23	0	0.00	1	468.00	469.00	-1	5,496	-0.02%
2021/09/22	2	457.51	1	460.50	463.00	1	5,528	0.02%
2021/09/17	0	0.00	2	470.26	470.50	-2	5,571	-0.04%
2021/09/16	0	461.00	0	0.00	461.50	0	5,573	0.00%
2021/09/15	3	469.86	0	0.00	466.00	3	5,586	0.05%
2021/09/14	5	485.51	2	491.49	481.00	3	5,612	0.05%
2021/09/13	0.5	482.58	0	0.00	484.00	0.5	5,671	0.01%
2021/09/10	0.2	478.01	1	480.98	481.50	-0.8	5,759	-0.01%
2021/09/09	0	464.00	0.1	472.63	475.00	0	5,996	0.00%
2021/09/08	13.2	467.61	7	469.36	460.50	6.2	6,141	0.10%
2021/09/07	4	477.50	5	477.70	477.00	-1	6,297	-0.02%
2021/09/06	2	478.00	1	480.40	480.50	1	6,296	0.02%
2021/09/03	2	482.25	4.1	486.07	480.50	-2.1	6,299	-0.03%
2021/09/02	8	483.89	2	480.01	479.50	6	6,318	0.10%
2021/09/01	2.1	482.86	4	487.24	489.00	-1.9	6,367	-0.03%
2021/08/31	5	478.60	1	471.00	479.50	4	6,399	0.06%
2021/08/30	3	478.33	2.5	479.60	484.50	0.5	6,386	0.01%
2021/08/27	4.1	477.25	5	477.70	477.00	-0.9	6,368	-0.01%
2021/08/26	4	463.14	2	467.50	464.50	2	6,378	0.03%
2021/08/25	2	459.50	4	471.59	472.00	-2	6,352	-0.03%
2021/08/24	2.2	463.90	4	459.01	455.50	-1.8	6,417	-0.03%
2021/08/23	7.1	450.48	2	451.03	454.00	5	6,446	0.08%
2021/08/20	10.2	448.00	9	446.06	446.00	1.2	6,412	0.02%
2021/08/19	17.8	462.52	17.5	459.83	450.00	0.3	6,317	0.00%
2021/08/18	5.1	490.51	11.2	489.66	498.00	-6.1	6,165	-0.10%
2021/08/17	1.2	489.95	0.5	487.00	474.00	0.7	6,154	0.01%
2021/08/16	7.1	493.33	10.1	494.72	492.00	-3	6,266	-0.05%
2021/08/13	6.3	506.32	6	508.00	500.00	0.3	6,284	0.01%
2021/08/12	2	529.50	1	535.00	529.00	1	6,292	0.02%
2021/08/11	2	531.86	3.5	533.56	533.00	-1.5	6,487	-0.02%
2021/08/10	7.2	534.20	0.2	541.00	531.00	7.1	6,647	0.11%
2021/08/09	7.1	547.88	1.1	549.36	545.00	6	6,886	0.09%
2021/08/06	4.1	560.93	2	556.00	558.00	2.1	7,108	0.03%
2021/08/05	1	557.00	7	557.86	558.00	-6	7,424	-0.08%
2021/08/04	0.2	554.67	2.3	555.49	554.00	-2.1	7,646	-0.03%
2021/08/03	9	553.11	0	0.00	553.00	9	7,734	0.12%
2021/08/02	2.1	554.61	12.3	555.63	557.00	-10.2	7,840	-0.13%
2021/07/30	12.3	562.08	4.1	561.58	560.00	8.2	7,891	0.10%
2021/07/29	4	568.50	11	564.56	571.00	-7	7,918	-0.09%
2021/07/28	9.2	568.13	2	576.00	565.00	7.2	8,050	0.09%
2021/07/27	11.2	589.05	6	586.33	581.00	5.2	8,046	0.06%
2021/07/26	3.6	589.60	18.4	598.38	600.00	-14.9	7,969	-0.19%
2021/07/23	2	587.56	5.9	598.98	589.00	-3.9	7,938	-0.05%
2021/07/22	4.1	600.19	7.1	597.75	591.00	-3.1	7,932	-0.04%
2021/07/21	19	585.47	5.1	579.65	588.00	13.9	7,887	0.18%
2021/07/20	4.2	569.62	1	576.67	568.00	3.1	7,901	0.04%
2021/07/19	1.2	568.36	4.1	572.42	583.00	-2.9	7,915	-0.04%
2021/07/16	1.3	578.23	1	580.00	578.00	0.3	7,949	0.00%
2021/07/15	2.1	583.64	3.2	589.69	586.00	-1.1	8,102	-0.01%
2021/07/14	1	578.04	1.4	581.39	583.00	-0.4	8,112	0.00%
2021/07/13	13.3	591.96	18	590.67	581.00	-4.7	8,160	-0.06%
2021/07/12	2.1	586.95	0.1	588.88	586.00	2	8,159	0.02%
2021/07/09	7.3	586.83	1	588.00	584.00	6.2	8,206	0.08%
2021/07/08	3.2	596.06	2	594.63	590.00	1.1	8,194	0.01%
2021/07/07	15.1	605.16	15.1	608.20	603.00	0	8,163	0.00%
2021/07/06	6.2	591.35	18.6	588.66	597.00	-12.5	8,056	-0.16%
2021/07/05	1	571.95	0.4	570.99	571.00	0.6	8,071	0.01%
2021/07/02	11.1	549.01	13.6	556.02	556.00	-2.5	8,041	-0.03%
2021/07/01	10.3	565.94	7.8	562.00	557.00	2.5	8,044	0.03%
2021/06/29	18.2	559.92	17.3	558.11	555.00	0.9	7,936	0.01%
2021/06/28	2	542.00	6.1	544.27	545.00	-4.1	7,801	-0.05%
2021/06/25	2	538.50	1.3	539.01	535.00	0.7	7,826	0.01%
2021/06/24	2	540.50	2	530.50	530.00	0	7,803	0.00%
2021/06/23	3.2	534.00	1.1	535.81	534.00	2.2	7,848	0.03%
2021/06/22	4	533.50	2	528.00	525.00	2	7,888	0.03%
2021/06/21	1.4	526.91	8.4	526.93	527.00	-7	7,870	-0.09%
2021/06/18	8.3	548.72	4	545.53	540.00	4.3	7,826	0.05%
2021/06/17	8.3	539.02	27.1	540.51	545.00	-18.9	7,778	-0.24%
2021/06/16	16.1	527.67	20.2	528.39	531.00	-4	7,623	-0.05%
2021/06/15	9.4	521.09	9.2	517.03	523.00	0.2	7,543	0.00%
2021/06/11	1.1	499.81	3	496.33	494.00	-1.9	7,392	-0.03%
2021/06/10	2	498.00	3.2	499.58	500.00	-1.2	7,461	-0.02%
2021/06/09	3	495.34	0.1	495.00	496.00	2.9	7,502	0.04%
2021/06/08	7	490.36	8.1	490.98	497.50	-1.1	7,606	-0.01%
2021/06/07	1.3	478.56	6.1	476.64	477.50	-4.8	7,769	-0.06%
2021/06/04	3	489.00	3	487.67	491.00	0	7,782	0.00%
2021/06/03	1.1	490.46	11.1	493.90	494.50	-10	7,907	-0.13%
2021/06/02	12.2	487.77	7	486.00	486.00	5.2	8,012	0.06%
2021/06/01	4	503.38	2	505.00	500.00	2	8,032	0.02%
2021/05/31	5.2	504.52	16.1	505.81	505.00	-10.9	8,075	-0.13%
2021/05/28	4.1	490.53	5.1	489.61	490.00	-1	8,049	-0.01%
2021/05/27	5	477.90	3	479.17	478.50	2	8,044	0.03%
2021/05/26	5	479.90	5	478.90	481.00	0	8,135	0.00%
2021/05/25	1.2	479.22	8.8	475.37	479.00	-7.6	8,138	-0.09%
2021/05/24	6.1	454.67	4	457.47	463.50	2	8,191	0.02%
2021/05/21	8.2	463.79	8.1	466.24	458.50	0.1	8,350	0.00%
2021/05/20	3	445.50	2	444.00	443.50	1	8,331	0.01%
2021/05/19	8.1	444.78	11	442.09	442.50	-2.9	8,333	-0.03%
2021/05/18	10.5	437.75	11.1	442.05	449.00	-0.7	8,340	-0.01%
2021/05/17	15	421.02	11	419.27	415.50	4	8,427	0.05%
2021/05/14	12.1	443.06	15.2	439.20	440.00	-3.1	8,287	-0.04%
2021/05/13	11.4	411.95	13	409.04	409.50	-1.6	8,073	-0.02%
2021/05/12	18.7	433.35	11.4	430.30	423.00	7.3	7,929	0.09%
2021/05/11	23.8	482.45	11	468.87	469.00	12.8	7,730	0.16%
2021/05/10	8.3	520.29	8	520.38	511.00	0.3	7,695	0.00%
2021/05/07	9	518.46	4.3	523.53	535.00	4.7	7,753	0.06%
2021/05/06	10.1	500.79	8.2	498.74	501.00	1.9	7,796	0.02%
2021/05/05	5.7	507.42	7.1	498.66	490.50	-1.4	7,881	-0.02%
2021/05/04	11.4	509.32	10	507.49	503.00	1.4	8,049	0.02%
2021/05/03	10.9	527.92	6	532.81	522.00	4.8	8,230	0.06%
2021/04/29	10.1	543.03	1	544.00	543.00	9.1	8,285	0.11%
2021/04/28	4.6	547.58	2	547.50	547.00	2.6	8,373	0.03%
2021/04/27	3	555.67	0	0.00	555.00	3	8,464	0.04%
2021/04/26	3	559.99	1	553.00	560.00	2	8,557	0.02%
2021/04/23	9.2	563.82	16.3	559.69	554.00	-7.1	8,685	-0.08%
2021/04/22	17.3	547.49	5.1	553.53	546.00	12.2	8,861	0.14%
2021/04/21	11.2	560.06	7	562.57	557.00	4.2	9,069	0.05%
2021/04/20	7.8	568.55	31	574.39	571.00	-23.2	9,320	-0.25%
2021/04/19	11	556.99	3	554.00	553.00	8	9,393	0.09%
2021/04/16	1.1	543.19	4	548.00	551.00	-2.9	9,653	-0.03%
2021/04/15	0.1	548.31	2.1	548.46	553.00	-1.9	10,131	-0.02%
2021/04/14	12.3	543.16	9.1	549.30	546.00	3.2	10,236	0.03%
2021/04/13	3.2	560.21	5.1	559.40	556.00	-1.9	10,413	-0.02%
2021/04/12	18.4	566.30	4	573.00	563.00	14.4	10,560	0.14%
2021/04/09	5.1	578.04	7.4	582.72	578.00	-2.3	10,571	-0.02%
2021/04/08	9.2	582.11	13.3	583.14	587.00	-4.1	10,609	-0.04%
2021/04/07	8.1	565.89	3	566.33	570.00	5.1	10,587	0.05%
2021/04/06	3	561.98	12.1	559.92	562.00	-9.1	10,645	-0.09%
2021/04/01	1.2	552.84	4	549.50	553.00	-2.9	10,672	-0.03%
2021/03/31	2	554.50	6.1	554.07	553.00	-4.1	10,747	-0.04%
2021/03/30	2.2	562.14	2	564.99	563.00	0.2	11,057	0.00%
2021/03/29	6	559.50	2	555.00	554.00	4	11,140	0.04%
2021/03/26	4	555.00	11.1	556.23	559.00	-7.1	11,223	-0.06%
2021/03/25	16.2	545.57	3	543.67	542.00	13.2	11,290	0.12%
2021/03/24	13.1	550.78	8	551.50	552.00	5.1	11,327	0.04%
2021/03/23	2	567.00	1	554.00	554.00	1	11,551	0.01%
2021/03/22	5	558.00	5.2	555.98	563.00	-0.2	11,668	0.00%
2021/03/19	4.2	547.57	4	548.75	552.00	0.2	11,983	0.00%
2021/03/18	9.3	565.00	4	565.75	559.00	5.3	12,076	0.04%
2021/03/17	9.4	569.87	7	568.86	568.00	2.4	12,371	0.02%
2021/03/16	8.2	587.48	3	581.33	579.00	5.2	12,758	0.04%
2021/03/15	1.1	566.82	4.2	575.81	580.00	-3.1	13,158	-0.02%
2021/03/12	3	574.32	7.2	574.68	572.00	-4.2	13,230	-0.03%
2021/03/11	17.2	552.98	17.4	559.24	565.00	-0.1	13,241	0.00%
2021/03/10	7.1	539.28	2.2	534.27	534.00	4.9	13,112	0.04%
2021/03/09	11.5	539.38	5.1	536.27	535.00	6.4	13,284	0.05%
2021/03/08	5.4	557.55	21	556.05	547.00	-15.6	13,266	-0.12%
2021/03/05	23.5	566.43	6.1	565.87	564.00	17.5	13,334	0.13%
2021/03/04	11.1	580.63	2	574.00	575.00	9.1	13,528	0.07%
2021/03/03	14.1	585.46	7	585.29	592.00	7.1	13,543	0.05%
2021/03/02	8.3	589.33	9	584.44	583.00	-0.7	13,585	-0.01%
2021/02/26	13.8	597.69	2.3	596.34	593.00	11.5	13,877	0.08%
2021/02/25	16	622.19	11	615.27	614.00	5	14,159	0.04%
2021/02/24	15.2	625.77	12	619.58	612.00	3.2	14,233	0.02%
2021/02/23	18	627.01	13.5	629.07	637.00	4.5	14,323	0.03%
2021/02/22	11.6	621.67	13.5	623.33	620.00	-1.8	14,226	-0.01%
2021/02/19	3.2	602.65	2.1	611.05	609.00	1.1	14,128	0.01%
2021/02/18	4.3	613.69	7	614.57	612.00	-2.7	14,133	-0.02%
2021/02/17	14.1	610.17	20.6	618.24	623.00	-6.5	14,120	-0.05%
2021/02/05	7.5	591.80	4.4	590.95	588.00	3.1	13,936	0.02%
2021/02/04	1.2	586.36	3	583.67	583.00	-1.8	13,989	-0.01%
2021/02/03	5.4	589.28	3.1	591.05	593.00	2.3	14,107	0.02%
2021/02/02	1.1	589.91	3	590.00	596.00	-1.9	14,114	-0.01%
2021/02/01	5.5	571.58	6	561.50	573.00	-0.5	14,079	0.00%
2021/01/29	5.1	586.72	4	583.75	574.00	1.1	13,973	0.01%
2021/01/28	13.2	579.65	8	581.63	577.00	5.2	13,970	0.04%
2021/01/27	9.3	595.81	12	597.25	597.00	-2.7	14,095	-0.02%
2021/01/26	53.5	610.24	45.2	614.68	597.00	8.4	14,352	0.06%
2021/01/25	11.2	628.79	17.3	630.58	626.00	-6.1	14,157	-0.04%
2021/01/22	10	609.50	8.2	612.19	608.00	1.9	13,907	0.01%
2021/01/21	7	601.00	11.1	603.61	608.00	-4.1	13,821	-0.03%
2021/01/20	8.4	598.38	8.3	598.49	594.00	0.1	13,714	0.00%
2021/01/19	0.3	608.76	5	610.99	608.00	-4.8	13,633	-0.03%
2021/01/18	22.5	597.52	4.1	599.22	602.00	18.4	13,587	0.14%
2021/01/15	23.5	609.81	19.3	614.97	602.00	4.1	13,422	0.03%
2021/01/14	21.4	598.81	12	600.67	608.00	9.4	13,162	0.07%
2021/01/13	16.4	598.23	15.2	598.35	604.00	1.2	12,921	0.01%
2021/01/12	14.3	577.65	11	579.74	575.00	3.3	12,604	0.03%
2021/01/11	5.2	586.21	8.1	588.69	592.00	-2.9	12,407	-0.02%
2021/01/08	10.1	563.70	40	554.26	572.00	-29.9	12,221	-0.24%
2021/01/07	4.5	523.57	4.2	525.82	529.00	0.3	11,699	0.00%
2021/01/06	16.1	513.03	16.1	516.26	513.00	-0.1	11,576	0.00%
2021/01/05	22.2	529.00	10	529.21	528.00	12.2	11,391	0.11%
2021/01/04	6.3	518.76	9.1	520.56	520.00	-2.8	11,327	-0.02%
2020/12/31	7.1	516.87	0.1	519.00	518.00	7	11,391	0.06%
2020/12/30	7.2	516.04	19.2	517.15	521.00	-12	11,285	-0.11%
2020/12/29	7	508.14	4.1	508.73	506.00	2.9	11,147	0.03%
2020/12/28	1.1	501.45	1.4	499.78	502.00	-0.3	11,076	0.00%
2020/12/25	7.6	503.78	8	502.38	500.00	-0.5	11,117	0.00%
2020/12/24	16.3	509.60	10	509.70	504.00	6.3	11,211	0.06%
2020/12/23	9.1	487.93	12.1	486.95	492.00	-2.9	10,873	-0.03%
2020/12/22	9.2	483.48	3	482.04	477.50	6.2	10,803	0.06%
2020/12/21	2	482.03	5.1	482.01	482.00	-3.1	10,763	-0.03%
2020/12/18	4	487.26	3.1	489.35	485.50	0.9	10,661	0.01%
2020/12/17	7.2	484.77	14.4	484.69	495.00	-7.2	10,605	-0.07%
2020/12/16	5	497.50	8.2	498.35	495.50	-3.2	10,384	-0.03%
2020/12/15	28.3	501.30	16.2	493.30	488.50	12.1	10,241	0.12%
2020/12/14	1.1	519.79	4	520.01	520.00	-3	9,964	-0.03%
2020/12/11	22.1	508.43	19.7	513.49	518.00	2.4	9,826	0.02%
2020/12/10	30.2	507.80	39.2	506.60	509.00	-9	9,487	-0.09%
2020/12/09	19.3	489.65	24.1	493.48	499.00	-4.9	9,114	-0.05%
2020/12/08	4	467.50	13	465.50	466.50	-9	8,669	-0.10%
2020/12/07	16.1	461.61	12.1	464.48	458.50	4.1	8,607	0.05%
2020/12/04	4	459.13	18.1	457.84	459.00	-14.1	8,562	-0.16%
2020/12/03	20.1	461.28	36.1	459.70	460.50	-15.9	8,610	-0.19%
2020/12/02	21	450.74	37	448.86	450.00	-16	8,368	-0.19%
2020/12/01	8.6	447.75	10.1	448.65	454.00	-1.5	8,276	-0.02%
2020/11/30	16.1	446.78	13.2	448.48	442.00	2.9	8,157	0.04%
2020/11/27	10	433.25	9.1	435.50	436.00	1	7,936	0.01%
2020/11/26	9	427.00	5.1	424.18	428.50	3.9	7,906	0.05%
2020/11/25	16.2	438.13	28	431.04	423.00	-11.8	7,934	-0.15%
2020/11/24	13.1	437.88	19.1	436.99	437.50	-6	7,624	-0.08%
2020/11/23	9.1	416.62	5.1	414.25	418.50	4	7,265	0.06%
2020/11/20	5	413.90	10.1	410.19	412.00	-5.1	7,173	-0.07%
2020/11/19	12	404.79	5	404.20	404.00	7	7,018	0.10%
2020/11/18	1	398.50	11.1	399.01	399.50	-10.1	7,016	-0.14%
2020/11/17	5	399.90	14	399.39	398.50	-9	7,138	-0.13%
2020/11/16	5.1	400.53	3	396.50	396.50	2.1	7,492	0.03%
2020/11/13	6	397.42	1.1	400.34	397.00	4.9	7,674	0.06%
2020/11/12	9	395.56	3.1	395.01	395.50	5.9	7,652	0.08%
2020/11/11	8	391.94	15.5	393.08	392.50	-7.5	7,575	-0.10%
2020/11/10	4.1	388.64	4.1	388.49	388.00	0	7,471	0.00%
2020/11/09	2	386.50	4	387.25	388.00	-2	7,478	-0.03%
2020/11/06	1	383.02	3	385.33	381.50	-2	7,575	-0.03%
2020/11/05	4	383.63	12.1	384.02	386.50	-8.1	7,539	-0.11%
2020/11/04	7	380.93	15.1	381.40	381.50	-8.1	7,496	-0.11%
2020/11/03	7	374.30	28	370.59	377.50	-21	7,553	-0.28%
2020/11/02	1	358.00	2	356.74	352.50	-1	7,342	-0.01%
2020/10/30	1	348.50	13	356.35	355.50	-12	7,515	-0.16%
2020/10/29	3	349.33	1	351.00	351.00	2	7,518	0.03%
2020/10/28	13.1	359.88	2	360.50	357.00	11.1	7,623	0.15%
2020/10/27	4	358.25	0	0.00	359.00	4	7,710	0.05%
2020/10/26	6	361.33	12	361.58	363.00	-6	7,719	-0.08%
2020/10/23	1	354.00	1	354.00	354.00	0	7,812	0.00%
2020/10/21	1	358.00	2	357.00	356.50	-1	8,727	-0.01%
2020/10/20	0	0.00	1	358.50	360.00	-1	8,885	-0.01%
2020/10/19	5	361.50	5	362.00	360.00	0	9,021	0.00%
2020/10/16	2	359.50	12	359.42	359.50	-10	9,188	-0.11%
2020/10/15	3	353.83	1	352.50	354.00	2	9,252	0.02%
2020/10/14	2	355.00	4	356.25	354.00	-2	9,294	-0.02%
2020/10/13	10	356.80	20	353.23	356.50	-10	9,387	-0.11%
2020/10/12	7	359.14	3	353.00	353.00	4	9,402	0.04%
2020/10/08	7	362.00	23	362.24	363.00	-16	9,359	-0.17%
2020/10/07	1	355.50	1	356.50	356.00	0	9,362	0.00%
2020/10/06	5	355.90	4.1	357.72	355.50	1	9,463	0.01%
2020/10/05	2	351.75	1	353.50	354.50	1	9,610	0.01%
2020/09/30	8	347.88	17.1	349.54	351.50	-9.1	9,742	-0.09%
2020/09/29	11	348.05	19	347.26	348.00	-8	9,854	-0.08%
2020/09/28	0	0.00	10	328.50	331.50	-10	10,005	-0.10%
2020/09/25	12	323.75	8	328.38	324.00	4	10,214	0.04%
2020/09/24	11	335.45	7	332.93	331.00	4	10,258	0.04%
2020/09/23	4	342.50	2	344.75	341.50	2	10,305	0.02%
2020/09/22	0	0.00	1	345.00	344.00	-1	10,435	-0.01%
2020/09/21	11	350.00	28	350.25	348.00	-17	10,815	-0.16%
2020/09/18	0	0.00	4	358.00	357.00	-4	11,006	-0.04%
2020/09/17	0	0.00	6	360.42	357.50	-6	11,223	-0.05%
2020/09/16	2	355.00	7	356.49	353.00	-5	11,480	-0.04%
2020/09/15	4	355.50	3	357.50	355.50	1	11,677	0.01%
2020/09/14	6	354.33	27	355.46	358.50	-21	11,925	-0.18%
2020/09/11	0	0.00	7	348.50	349.50	-7	12,114	-0.06%
2020/09/10	3.1	350.11	3	351.33	345.00	0.1	12,332	0.00%
2020/09/09	8	347.25	12	348.08	350.50	-4	12,512	-0.03%
2020/09/08	12	347.38	20	347.35	350.00	-8	12,543	-0.06%
2020/09/07	11	339.95	2	340.25	335.50	9	12,587	0.07%
2020/09/04	15	339.43	9	339.28	340.00	6	12,801	0.05%
2020/09/03	0	0.00	12	341.38	344.00	-12	12,939	-0.09%
2020/09/02	6	335.58	5	338.30	335.00	1	13,002	0.01%
2020/09/01	6	332.58	10	333.30	337.00	-4	13,192	-0.03%
2020/08/31	13	335.88	11	335.95	333.00	2	13,528	0.01%
2020/08/28	4	338.50	5	340.10	340.50	-1	13,726	-0.01%
2020/08/27	2.1	336.76	8	336.81	336.50	-6	13,928	-0.04%
2020/08/26	6.1	333.75	2	335.50	337.00	4.1	14,096	0.03%
2020/08/25	8.8	334.15	6	336.58	333.00	2.8	14,292	0.02%
2020/08/24	3.2	337.08	14	336.86	333.50	-10.8	14,375	-0.07%
2020/08/21	14	338.96	7	339.07	344.00	7	14,441	0.05%
2020/08/20	26	334.56	18	330.53	330.00	8	14,470	0.06%
2020/08/19	46.1	363.57	7	359.64	354.50	39.1	14,228	0.27%
2020/08/18	7	375.14	6	373.50	373.00	1	14,298	0.01%
2020/08/17	3	380.67	1	379.50	379.00	2	14,440	0.01%
2020/08/14	9	375.39	1	376.50	375.00	8	14,667	0.05%
2020/08/13	7	379.29	6	377.42	376.50	1	15,105	0.01%
2020/08/12	9	383.33	8	385.63	380.50	1	15,219	0.01%
2020/08/11	5	385.60	5	388.50	385.50	0	15,357	0.00%
2020/08/10	5	385.90	4	384.75	384.50	1	15,642	0.01%
2020/08/07	23	395.85	23	396.96	390.00	0	15,917	0.00%
2020/08/06	12	395.88	7	393.14	391.50	5	15,909	0.03%
2020/08/05	9	397.78	9	398.17	397.50	0	15,991	0.00%
2020/08/04	1	388.00	1	388.50	391.00	0	16,000	0.00%
2020/08/03	1	392.50	4	394.38	390.00	-3	16,227	-0.02%
2020/07/31	8	387.06	2.1	388.57	389.00	5.9	16,468	0.04%
2020/07/30	5	380.40	2	381.50	381.50	3	16,727	0.02%
2020/07/29	5	381.81	32	381.78	382.50	-27	17,464	-0.15%
2020/07/28	53	409.58	16	403.34	384.00	37	17,642	0.21%
2020/07/27	17	398.50	38.2	399.83	406.00	-21.2	17,457	-0.12%
2020/07/24	11	387.95	10	388.50	389.50	1	17,439	0.01%
2020/07/23	13	389.92	9	391.28	389.50	4	17,949	0.02%
2020/07/22	6	394.08	20.1	395.00	396.00	-14.1	18,359	-0.08%
2020/07/21	10	389.65	9	388.44	388.00	1	18,441	0.01%
2020/07/20	2	379.75	2.1	381.60	382.00	-0.1	18,646	0.00%
2020/07/17	9	380.28	12	379.58	379.00	-3	18,968	-0.02%
2020/07/16	7	379.50	15	378.43	377.00	-8	19,192	-0.04%
2020/07/15	15	376.60	14	378.89	374.50	1	19,332	0.01%
2020/07/14	15	379.97	10	381.85	374.00	5	19,688	0.03%
2020/07/13	11.1	378.65	11	378.05	380.50	0.1	19,916	0.00%
2020/07/10	20	374.33	16	375.84	370.50	4	20,835	0.02%
2020/07/09	16	383.62	19	383.66	379.50	-3	20,941	-0.01%
2020/07/08	27	388.19	8	389.75	387.00	19	21,081	0.09%
2020/07/07	23	390.33	32	390.22	392.50	-9	21,183	-0.04%
2020/07/06	29	375.50	15	377.83	378.50	14	21,407	0.07%
2020/07/03	35	377.34	7	380.29	377.00	28	21,730	0.13%
2020/07/02	22.1	377.89	8.1	378.70	377.00	14	21,947	0.06%
2020/07/01	15	382.53	13	383.08	379.50	2	22,053	0.01%
2020/06/30	28	378.29	18	379.53	381.00	10	22,017	0.05%
2020/06/29	10.1	396.17	12	393.63	391.00	-1.9	21,701	-0.01%
2020/06/24	11	412.50	4	409.75	407.50	7	21,595	0.03%
2020/06/23	19.2	405.06	23	404.52	406.00	-3.8	21,573	-0.02%
2020/06/22	9	399.11	11	398.41	396.50	-2	21,487	-0.01%
2020/06/19	13	409.77	59	411.75	404.50	-46	21,565	-0.21%
2020/06/18	4.4	403.07	10	403.95	405.00	-5.6	21,525	-0.03%
2020/06/17	5	399.70	20	400.40	399.00	-15	21,523	-0.07%
2020/06/16	30	392.90	14	392.07	396.00	16	21,656	0.07%
2020/06/15	17	383.74	14	382.11	382.00	3	21,862	0.01%
2020/06/12	21	374.47	21	375.02	381.00	0	22,147	0.00%
2020/06/11	23	388.59	25	388.40	383.50	-2	22,548	-0.01%
2020/06/10	18	395.92	17.1	396.94	394.50	0.9	22,704	0.00%
2020/06/09	11	393.05	8	392.69	392.50	3	22,883	0.01%
2020/06/08	23	392.28	11	393.73	393.00	12	23,169	0.05%
2020/06/05	18.1	393.98	12.1	396.62	387.50	6	23,158	0.03%
2020/06/04	35	399.30	44	399.92	400.50	-9	23,039	-0.04%
2020/06/03	38	392.03	16	390.44	392.00	22	22,971	0.10%
2020/06/02	19.1	386.39	16	384.59	383.00	3.1	22,862	0.01%
2020/06/01	21	381.19	23	380.41	385.50	-2	22,847	-0.01%
2020/05/29	1	369.56	3	367.33	370.50	-2	22,950	-0.01%
2020/05/28	23	374.59	11	376.32	370.00	12	23,024	0.05%
2020/05/27	15.1	373.73	4	374.00	376.00	11.1	23,258	0.05%
2020/05/26	17	376.91	16	376.38	371.00	1	23,586	0.00%
2020/05/25	28	364.39	32.1	367.93	376.00	-4.1	23,905	-0.02%
2020/05/22	11	373.86	9	373.39	371.50	2	23,914	0.01%
2020/05/21	29.1	384.64	16	384.31	382.00	13.1	23,916	0.05%
2020/05/20	28	386.11	18	387.50	384.50	10	23,896	0.04%
2020/05/19	14	375.18	21	374.86	373.00	-7	23,524	-0.03%
2020/05/18	34	377.62	15	378.70	369.00	19	23,519	0.08%
2020/05/15	15	387.40	17	391.65	386.00	-2	23,501	-0.01%
2020/05/14	35.2	395.14	31	389.48	385.50	4.2	23,283	0.02%
2020/05/13	28	402.95	15	402.57	402.50	13	23,119	0.06%
2020/05/12	14	407.57	13	410.04	406.00	1	22,927	0.00%
2020/05/11	9	410.07	7	409.93	413.50	2	22,828	0.01%
2020/05/08	21	406.12	11.2	406.03	403.50	9.8	22,859	0.04%
2020/05/07	39	414.11	22	415.48	410.00	17	22,707	0.08%
2020/05/06	39	414.74	28	415.14	416.00	11	22,443	0.05%
2020/05/05	67	414.60	69	413.66	407.00	-2	22,198	-0.01%
2020/05/04	21.1	384.68	17	385.09	391.50	4.1	21,593	0.02%
2020/04/30	19.1	390.72	25	390.92	391.00	-5.9	21,506	-0.03%
2020/04/29	28.1	384.38	16	383.81	380.00	12.1	21,313	0.06%
2020/04/28	39	388.47	33	388.78	383.50	6	21,175	0.03%
2020/04/27	24	364.90	54.1	363.66	379.50	-30.1	20,727	-0.14%
2020/04/24	32.1	342.78	48	343.77	345.00	-15.9	20,206	-0.08%
2020/04/23	28	346.75	14	346.71	344.00	14	19,998	0.07%
2020/04/22	31.1	334.36	37	332.95	344.00	-5.9	19,743	-0.03%
2020/04/21	41	331.98	22	332.34	326.00	19	19,557	0.10%
2020/04/20	24	340.83	11	341.91	343.00	13	19,488	0.07%
2020/04/17	31	344.73	32	343.05	339.50	-1	19,382	-0.01%
2020/04/16	35	339.97	25	339.98	341.50	10	19,076	0.05%
2020/04/15	46.1	348.17	69	348.36	343.50	-22.9	18,908	-0.12%
2020/04/14	10.1	338.45	24	337.94	338.00	-13.9	18,422	-0.08%
2020/04/13	17	335.53	9	334.22	332.50	8	18,450	0.04%
2020/04/10	19	339.79	32	340.78	343.00	-13	18,307	-0.07%
2020/04/09	62	340.35	21	339.69	335.00	41	18,420	0.22%
2020/04/08	15	318.07	36.1	314.94	329.00	-21.1	17,944	-0.12%
2020/04/07	21	297.10	25	298.34	299.50	-4	17,628	-0.02%
2020/04/06	21	279.57	28	282.20	288.00	-7	17,532	-0.04%
2020/04/01	2	272.50	12	273.46	272.50	-10	17,404	-0.06%
2020/03/31	5	281.50	7	278.71	274.50	-2	17,453	-0.01%
2020/03/30	11	274.95	8	275.88	278.00	3	17,502	0.02%
2020/03/27	29	296.88	23	289.85	280.50	6	17,595	0.03%
2020/03/26	44	285.47	16	286.94	291.50	28	17,504	0.16%
2020/03/25	37	290.45	31	290.69	292.00	6	17,609	0.03%
2020/03/24	20	271.60	51	269.33	274.00	-31	17,409	-0.18%
2020/03/23	34	242.21	25	244.52	252.00	9	17,266	0.05%
2020/03/20	33	249.59	60	248.23	252.00	-27	17,066	-0.16%
2020/03/19	53	235.49	33	240.62	229.50	20	16,768	0.12%
2020/03/18	42	267.92	36	264.04	254.50	6	16,462	0.04%
2020/03/17	36	277.05	35	280.29	265.00	1	16,208	0.01%
2020/03/16	27.1	314.98	26	310.94	290.50	1.1	15,777	0.01%
2020/03/13	12	317.92	19	317.95	320.00	-7	15,477	-0.05%
2020/03/12	39	356.10	35	352.06	345.50	4	15,311	0.03%
2020/03/11	50	392.72	16	394.38	383.50	34	14,998	0.23%
2020/03/10	16	382.34	34	381.65	394.50	-18	14,881	-0.12%
2020/03/09	18	390.28	26	392.35	386.00	-8	14,982	-0.05%
2020/03/06	13	404.69	20	405.98	406.50	-7	15,083	-0.05%
2020/03/05	29	406.02	33	407.79	410.50	-4	15,072	-0.03%
2020/03/04	39	403.77	17	408.38	400.50	22	14,924	0.15%
2020/03/03	20	426.18	16	426.94	417.00	4	14,662	0.03%
2020/03/02	30	414.03	32	415.77	418.50	-2	14,572	-0.01%
2020/02/27	29	425.31	23.4	429.90	410.00	5.6	14,332	0.04%
2020/02/26	29	463.12	34	453.93	441.00	-5	13,904	-0.04%
2020/02/25	29	491.71	27	490.09	485.00	2	13,410	0.01%
2020/02/24	14	467.96	19.1	472.99	484.50	-5.1	13,110	-0.04%
2020/02/21	17.1	468.23	20	467.23	472.00	-2.9	12,946	-0.02%
2020/02/20	19	460.68	8	463.19	457.50	11	12,798	0.09%
2020/02/19	6	452.08	20	452.73	460.00	-14	12,707	-0.11%
2020/02/18	17	459.29	11	467.05	450.00	6	12,599	0.05%
2020/02/17	15	455.90	13.1	453.77	453.00	2	12,764	0.02%
2020/02/14	15.1	453.68	21	447.88	457.00	-5.9	12,670	-0.05%
2020/02/13	25	447.08	27	446.78	439.00	-2	12,738	-0.02%
2020/02/12	10	445.85	14.3	444.18	448.00	-4.3	12,673	-0.03%
2020/02/11	12.3	437.53	31.2	436.65	437.00	-18.9	12,601	-0.15%
2020/02/10	53	419.28	19.2	417.07	418.50	33.9	12,441	0.27%
2020/02/07	7.1	416.22	28	418.25	416.50	-20.9	12,358	-0.17%
2020/02/06	16	422.13	16	419.56	417.00	0	12,329	0.00%
2020/02/05	8	421.56	13	421.77	413.00	-5	12,417	-0.04%
2020/02/04	15	407.43	22	414.05	418.50	-7	12,328	-0.06%
2020/02/03	18	379.33	23	380.91	392.00	-5	12,189	-0.04%
2020/01/31	4	386.63	18	384.28	386.50	-14	12,084	-0.12%
2020/01/30	22	380.89	27.1	376.29	374.00	-5.1	11,931	-0.04%
2020/01/20	2	416.50	1	417.00	415.50	1	11,795	0.01%
2020/01/17	8	417.13	2	419.00	413.00	6	11,912	0.05%
2020/01/16	2	420.25	24	422.25	417.00	-22	11,948	-0.18%
2020/01/15	22.1	420.61	20	424.35	413.00	2.1	11,920	0.02%
2020/01/14	17.1	411.37	33	413.14	419.00	-15.9	11,961	-0.13%
2020/01/13	18	386.78	16	389.56	390.00	2	11,852	0.02%
2020/01/10	33.1	396.08	11	396.59	392.50	22.1	11,859	0.19%
2020/01/09	15	396.83	8	394.63	392.00	7	11,944	0.06%
2020/01/08	43	395.91	55	391.93	387.00	-12	11,937	-0.10%
2020/01/07	63	419.76	5	419.60	414.00	58	11,645	0.50%
2020/01/06	12	463.13	25.1	461.52	460.00	-13.1	11,658	-0.11%
2020/01/03	20.1	460.84	24	456.42	468.00	-4	11,967	-0.03%
2020/01/02	9	438.28	20.2	439.28	436.00	-11.2	11,787	-0.09%
2019/12/31	20	437.95	9.9	436.62	437.00	10.2	11,843	0.09%
2019/12/30	7.3	426.64	11.1	423.79	436.00	-3.8	11,735	-0.03%
2019/12/27	2.1	406.26	2.4	408.21	411.00	-0.3	11,692	0.00%
2019/12/26	14.1	406.24	11	407.68	402.00	3.1	12,023	0.03%
2019/12/25	10	399.75	7	402.36	403.50	3	12,124	0.02%
2019/12/24	9	393.50	15	392.50	395.00	-6	12,256	-0.05%
2019/12/23	19	385.50	5	385.90	383.00	14	12,052	0.12%
2019/12/20	29	397.18	73	400.05	389.50	-44	11,942	-0.37%
2019/12/19	3	381.50	11	382.45	383.00	-8	11,581	-0.07%
2019/12/18	3	377.67	6	378.75	376.50	-3	11,516	-0.03%
2019/12/17	6	378.33	1	379.95	377.00	5	11,409	0.04%
2019/12/16	5	379.00	6	379.00	379.00	-1	11,374	-0.01%
2019/12/13	60	387.32	7.4	379.35	376.50	52.6	11,419	0.46%
2019/12/12	7	379.93	18.6	378.51	381.50	-11.6	11,277	-0.10%
2019/12/11	2	375.25	11.8	375.07	378.50	-9.8	11,125	-0.09%
2019/12/10	4	369.75	5	372.60	368.00	-1	10,969	-0.01%
2019/12/09	13	374.46	3.3	376.27	372.50	9.8	10,944	0.09%
2019/12/06	6	364.67	10	363.45	369.00	-4	10,805	-0.04%
2019/12/05	4	363.63	1	366.00	362.00	3	10,769	0.03%
2019/12/04	35	367.41	16	366.06	361.00	19	10,820	0.18%
2019/12/03	14	354.69	28	352.70	363.00	-14	10,523	-0.13%
2019/12/02	5.4	333.56	6.1	334.75	338.00	-0.7	10,264	-0.01%
2019/11/29	4.6	332.89	7	332.64	330.00	-2.4	10,445	-0.02%
2019/11/28	5.5	335.00	5	337.00	335.00	0.5	10,723	0.00%
2019/11/27	7	334.57	18	333.22	336.50	-11	10,677	-0.10%
2019/11/26	2	330.00	5	329.90	326.50	-3	10,604	-0.03%
2019/11/25	0	0.00	8	321.81	322.50	-8	10,538	-0.08%
2019/11/22	1	317.00	1	320.00	317.00	0	10,642	0.00%
2019/11/21	2	313.50	4	316.75	318.50	-2	10,783	-0.02%
2019/11/20	1	319.00	2	320.00	320.00	-1	10,782	-0.01%
2019/11/19	1	319.00	14	321.43	323.50	-13	10,827	-0.12%
2019/11/18	6	318.83	4	321.00	317.50	2	10,776	0.02%
2019/11/15	7.1	323.24	8	325.00	321.00	-0.9	10,764	-0.01%
2019/11/14	19	328.15	30.1	329.24	326.50	-11.1	10,669	-0.10%
2019/11/13	2	310.50	4	310.50	310.50	-2	10,231	-0.02%
2019/11/11	21	289.93	12	287.42	282.50	9	10,261	0.09%
2019/11/08	4	308.00	3	308.67	307.00	1	10,018	0.01%
2019/11/07	13	306.46	31	305.58	306.00	-18	10,047	-0.18%
2019/11/06	24	311.77	7	311.29	307.00	17	9,990	0.17%
2019/11/05	6	313.08	5	314.00	312.00	1	9,972	0.01%
2019/11/04	11	314.91	5	319.40	312.50	6	9,989	0.06%
2019/11/01	22	308.68	18.5	309.27	316.00	3.5	10,092	0.03%
2019/10/31	12	319.71	3	323.50	314.00	9	9,931	0.09%
2019/10/30	4	319.25	3	320.17	320.50	1	9,866	0.01%
2019/10/29	2	319.25	9	317.61	318.00	-7	9,798	-0.07%
2019/10/28	6	318.50	0	0.00	316.50	6	9,828	0.06%
2019/10/25	4	317.25	7	318.21	316.00	-3	9,810	-0.03%
2019/10/24	18.1	318.71	10.1	319.44	317.00	8.1	9,735	0.08%
2019/10/23	7	308.00	5.1	312.51	312.50	1.9	9,601	0.02%
2019/10/22	2	314.50	1	316.50	311.50	1	9,502	0.01%
2019/10/21	6	318.00	11	319.91	313.50	-5	9,444	-0.05%
2019/10/18	6	310.50	7	311.57	312.50	-1	9,240	-0.01%
2019/10/17	1	299.50	31	307.81	310.50	-30	9,121	-0.33%
2019/10/16	9	302.67	6	300.83	302.00	3	9,068	0.03%
2019/10/15	15	307.87	2	309.75	306.00	13	8,890	0.15%
2019/10/14	32	310.44	26	309.50	314.50	6	8,738	0.07%
2019/10/09	24	298.65	15.1	300.73	301.50	8.9	8,561	0.10%
2019/10/08	8.2	287.00	44	286.35	298.50	-35.8	8,237	-0.43%
2019/10/07	2	271.50	20	271.75	276.00	-18	7,784	-0.23%
2019/10/04	17	266.32	4.1	261.61	261.00	12.9	7,557	0.17%
2019/10/03	6	265.67	0	265.50	265.50	6	7,488	0.08%
2019/10/02	4	268.75	11	266.36	269.00	-7	7,398	-0.09%
2019/10/01	15.1	262.11	23	263.20	268.00	-7.9	7,267	-0.11%
2019/09/27	12	244.33	40.1	244.17	246.50	-28.1	6,985	-0.40%
2019/09/26	8	238.75	12	239.13	238.50	-4	6,770	-0.06%
2019/09/25	2	229.00	3	229.00	229.50	-1	6,527	-0.02%
2019/09/24	3	233.00	2	231.50	231.50	1	6,602	0.02%
2019/09/23	11	233.00	2	234.50	233.00	9	6,636	0.14%
2019/09/20	4	234.00	4	234.88	233.50	0	6,677	0.00%
2019/09/19	1	234.50	1	232.50	232.00	0	6,633	0.00%
2019/09/18	3	233.50	4	234.25	232.50	-1	6,690	-0.01%
2019/09/17	1	237.50	5	238.30	233.50	-4	6,698	-0.06%
2019/09/16	1	228.50	1	229.00	231.50	0	6,647	0.00%
2019/09/12	0	0.00	2	231.00	231.00	-2	6,833	-0.03%
2019/09/11	2	230.25	5	229.80	230.00	-3	6,911	-0.04%
2019/09/10	2	229.75	2	229.50	228.50	0	6,957	0.00%
2019/09/09	0	0.00	1	238.50	233.00	-1	7,005	-0.01%
2019/09/06	1	238.50	11	242.64	237.00	-10	6,985	-0.14%
2019/09/05	28	238.39	23	238.46	238.00	5	6,921	0.07%
2019/09/04	7	234.93	2	234.75	234.50	5	6,792	0.07%
2019/09/03	6	234.50	4	235.75	235.50	2	6,765	0.03%
2019/09/02	27.1	234.58	15	235.07	236.00	12.1	6,703	0.18%
2019/08/30	9	224.56	23	222.59	227.00	-14	6,498	-0.22%
2019/08/29	6	204.58	4	205.75	206.50	2	6,338	0.03%
2019/08/28	8	205.75	3	206.67	204.50	5	6,369	0.08%
2019/08/27	9	206.44	11	204.36	203.00	-2	6,348	-0.03%
2019/08/26	36	212.10	11	210.91	209.00	25	6,334	0.39%
2019/08/23	16	258.59	26	259.58	258.00	-10	6,231	-0.16%
2019/08/22	6	254.25	11	253.45	253.00	-5	6,180	-0.08%
2019/08/21	11	260.50	2	258.75	257.50	9	6,140	0.15%
2019/08/20	1	266.00	2	266.75	265.50	-1	6,076	-0.02%
2019/08/19	0	0.00	2	264.75	264.50	-2	6,067	-0.03%
2019/08/16	3	263.67	8	263.81	263.50	-5	6,169	-0.08%
2019/08/15	1	263.00	1	264.50	264.50	0	6,197	0.00%
2019/08/14	10	270.75	12	271.21	268.50	-2	6,242	-0.03%
2019/08/13	6	267.67	8	266.50	266.50	-2	6,223	-0.03%
2019/08/12	4	266.13	10	263.55	268.50	-6	6,311	-0.10%
2019/08/08	1	255.00	3	256.00	257.00	-2	6,341	-0.03%
2019/08/07	5	252.20	2	257.00	250.50	3	6,380	0.05%
2019/08/06	13	256.88	5	257.00	258.50	8	6,530	0.12%
2019/08/05	22	262.43	34	262.04	260.00	-12	6,653	-0.18%
2019/08/02	9	259.22	35	260.63	257.50	-26	6,659	-0.39%
2019/08/01	1	268.00	3	267.00	266.00	-2	6,678	-0.03%
2019/07/31	4	261.25	2	262.50	266.00	2	6,735	0.03%
2019/07/30	3	264.00	19	263.63	264.50	-16	6,751	-0.24%
2019/07/29	3	258.33	3	257.50	258.50	0	6,693	0.00%
2019/07/26	0	0.00	3	258.17	259.50	-3	6,791	-0.04%
2019/07/24	0	0.00	2	258.00	255.50	-2	6,857	-0.03%
2019/07/23	23	257.30	0	0.00	255.00	23	7,072	0.33%
2019/07/22	7	253.36	2	253.75	253.00	5	7,114	0.07%
2019/07/19	5	258.10	4	259.75	257.50	1	7,278	0.01%
2019/07/18	15	260.23	1.2	259.17	259.00	13.8	7,308	0.19%
2019/07/16	5.1	270.49	1	271.50	269.50	4.1	7,398	0.05%
2019/07/15	10	267.80	3.3	268.45	267.50	6.7	7,462	0.09%
2019/07/12	0	0.00	4	273.00	273.50	-4	7,635	-0.05%
2019/07/11	1	271.50	4	273.00	271.50	-3	7,939	-0.04%
2019/07/10	2	265.50	6	267.75	269.00	-4	7,981	-0.05%
2019/07/09	7	266.71	2	265.00	264.00	5	7,998	0.06%
2019/07/08	2	275.75	2	278.25	275.00	0	7,963	0.00%
2019/07/05	0	0.00	4	278.25	278.00	-4	8,066	-0.05%
2019/07/04	6	278.17	15	279.43	277.00	-9	8,069	-0.11%
2019/07/03	4	270.38	2	271.00	270.00	2	8,107	0.02%
2019/07/02	6	272.92	3	272.83	271.50	3	8,194	0.04%
2019/07/01	0	0.00	6	271.25	272.50	-6	8,287	-0.07%
2019/06/28	1	265.50	1	268.00	264.00	0	8,235	0.00%
2019/06/27	4	268.13	5	269.20	267.50	-1	8,232	-0.01%
2019/06/25	5	267.30	1	264.00	263.50	4	8,208	0.05%
2019/06/24	4	269.25	6	269.83	271.00	-2	8,203	-0.02%
2019/06/21	5	269.30	4	269.38	267.50	1	8,223	0.01%
2019/06/20	13	271.73	8	271.50	270.00	5	8,264	0.06%
2019/06/19	0	0.00	11.3	263.64	264.00	-11.3	8,166	-0.14%
2019/06/18	7	258.21	3	262.67	258.00	4	8,118	0.05%
2019/06/17	6	257.33	5	258.10	261.00	1	8,121	0.01%
2019/06/14	0	0.00	4	251.75	251.00	-4	8,100	-0.05%
2019/06/13	2	247.00	0	0.00	247.00	2	8,139	0.02%
2019/06/12	2	247.75	2	249.00	249.00	0	8,412	0.00%
2019/06/11	2	246.50	5	250.70	251.50	-3	8,450	-0.04%
2019/06/10	2	249.00	5	249.50	251.00	-3	8,413	-0.04%
2019/06/06	5.1	248.09	6	248.75	245.00	-0.9	8,470	-0.01%
2019/06/05	11	263.14	15	258.83	256.00	-4	8,406	-0.05%
2019/06/04	2.1	264.99	3	264.67	263.50	-1	8,298	-0.01%
2019/06/03	0	0.00	7	259.29	262.00	-7	8,309	-0.08%
2019/05/31	1	259.00	5	257.10	261.00	-4	8,295	-0.05%
2019/05/30	2	254.25	1	257.50	251.00	1	8,268	0.01%
2019/05/29	9	250.22	14	251.14	255.00	-5	8,300	-0.06%
2019/05/28	1	246.00	1	246.00	245.50	0	8,516	0.00%
2019/05/27	3	244.00	1	242.00	245.00	2	8,683	0.02%
2019/05/24	3	243.83	1	244.00	242.00	2	8,740	0.02%
2019/05/23	10	245.05	5	245.40	244.50	5	8,862	0.06%
2019/05/22	9	258.89	1	255.00	253.50	8	8,826	0.09%
2019/05/21	4	253.50	8	256.13	258.00	-4	8,950	-0.04%
2019/05/20	4	251.63	4	251.25	251.50	0	8,962	0.00%
2019/05/17	4.1	249.51	8	251.31	249.50	-4	9,055	-0.04%
2019/05/16	12.2	252.92	3	249.17	249.00	9.2	9,151	0.10%
2019/05/15	4	262.00	5	260.10	259.00	-1	9,247	-0.01%
2019/05/14	17.1	255.81	14	256.29	258.00	3.1	9,619	0.03%
2019/05/13	12.1	271.05	18	268.67	259.50	-6	9,767	-0.06%
2019/05/10	20.8	283.90	15	281.90	280.50	5.8	9,627	0.06%
2019/05/09	3	286.67	7	289.29	286.00	-4	9,500	-0.04%
2019/05/08	1	289.00	3	290.00	294.50	-2	9,514	-0.02%
2019/05/07	3	295.67	3	294.83	293.00	0	9,594	0.00%
2019/05/06	15	292.87	14	293.07	293.50	1	9,807	0.01%
2019/05/03	10	299.60	12	297.63	300.00	-2	9,747	-0.02%
2019/05/02	5	301.90	3	302.67	303.50	2	9,674	0.02%
2019/04/30	14	304.18	2	304.50	304.50	12	9,690	0.12%
2019/04/29	26	305.27	6	305.50	300.50	20	9,725	0.21%
2019/04/26	2	316.25	3	316.17	319.00	-1	9,583	-0.01%
2019/04/25	15	310.73	14	310.64	321.50	1	9,624	0.01%
2019/04/24	3	321.33	4	319.38	319.50	-1	9,552	-0.01%
2019/04/23	8	323.00	18	321.19	321.50	-10	9,640	-0.10%
2019/04/22	17	330.29	5	333.40	327.50	12	9,626	0.12%
2019/04/19	8	330.44	3	332.83	333.50	5	9,748	0.05%
2019/04/18	25	338.80	14	338.57	331.00	11	9,862	0.11%
2019/04/17	13	342.31	32	342.41	345.00	-19	9,990	-0.19%
2019/04/16	5	333.20	4	332.25	332.50	1	9,759	0.01%
2019/04/15	10	331.50	1	330.00	330.50	9	9,814	0.09%
2019/04/12	11	326.23	9	328.28	326.00	2	10,131	0.02%
2019/04/11	10	333.35	4	332.13	329.00	6	10,283	0.06%
2019/04/10	2	329.00	8	328.13	329.00	-6	10,265	-0.06%
2019/04/09	9	327.50	5	332.80	330.00	4	10,321	0.04%
2019/04/08	21	327.93	17	328.71	324.50	4	10,433	0.04%
2019/04/03	21.1	329.93	22	329.34	330.00	-1	10,555	-0.01%
2019/04/02	3	321.83	0	0.00	320.00	3	10,591	0.03%
2019/04/01	7	321.93	0	0.00	321.00	7	10,685	0.07%
2019/03/29	0	0.00	2	326.00	323.00	-2	10,728	-0.02%
2019/03/28	2	323.50	3.1	322.21	322.00	-1.1	10,981	-0.01%
2019/03/27	2	323.25	2	324.25	324.00	0	11,222	0.00%
2019/03/26	5	322.30	3	323.17	323.00	2	11,369	0.02%
2019/03/25	12	320.33	2	318.00	318.00	10	11,539	0.09%
2019/03/22	6	335.00	1	339.00	331.00	5	11,684	0.04%
2019/03/21	4	334.75	1	335.00	334.50	3	11,979	0.03%
2019/03/20	5	334.10	1	333.50	334.50	4	12,400	0.03%
2019/03/19	14	337.64	1	340.00	333.50	13	12,527	0.10%
2019/03/18	1	346.50	0	0.00	341.00	1	12,700	0.01%
2019/03/15	20	350.48	19	348.37	345.50	1	12,962	0.01%
2019/03/14	4	336.75	2	337.50	339.00	2	12,989	0.02%
2019/03/13	2	332.75	3	334.00	338.00	-1	13,305	-0.01%
2019/03/12	5	333.50	0	0.00	332.00	5	13,549	0.04%
2019/03/08	4	334.00	4	329.88	336.50	0	14,058	0.00%
2019/03/07	2	332.50	13	329.23	336.00	-11	14,258	-0.08%
2019/03/06	1	340.00	1	346.00	339.50	0	14,670	0.00%
2019/03/05	2	342.50	0	0.00	340.00	2	15,102	0.01%
2019/03/04	5	342.70	26	344.19	349.50	-21	15,341	-0.14%
2019/02/27	24	353.10	81	355.97	346.00	-57	15,421	-0.37%
2019/02/26	6	377.75	8	378.38	372.00	-2	15,363	-0.01%
2019/02/25	3	378.33	1	376.00	375.00	2	15,588	0.01%
2019/02/22	14	376.57	10	378.30	375.50	4	15,898	0.03%
2019/02/21	3	379.67	27.2	375.73	381.00	-24.2	15,977	-0.15%
2019/02/20	23	375.74	9	378.89	373.00	14	16,022	0.09%
2019/02/19	6	369.92	6	370.17	368.00	0	16,155	0.00%
2019/02/18	13	371.23	12.1	370.67	371.50	1	16,227	0.01%
2019/02/15	16	366.28	14	367.75	360.00	2	16,313	0.01%
2019/02/14	28	378.38	17	377.91	375.50	11	16,411	0.07%
2019/02/13	10	373.80	35	366.04	382.50	-25	16,498	-0.15%
2019/02/12	14	344.25	18	349.42	352.00	-4	16,465	-0.02%
2019/02/11	0	0.00	25	325.34	328.00	-25	16,537	-0.15%
2019/01/30	11	323.36	36	322.99	321.50	-25	17,013	-0.15%
2019/01/29	28	319.82	3	321.17	321.00	25	17,472	0.14%
2019/01/28	33	335.79	33	335.18	328.00	0	17,718	0.00%
2019/01/25	2	327.50	23	321.83	328.50	-21	18,290	-0.11%
2019/01/24	2	316.50	3	317.67	315.00	-1	18,538	-0.01%
2019/01/23	2	314.50	3	314.67	316.50	-1	19,031	-0.01%
2019/01/22	10	316.65	13	317.58	316.50	-3	19,435	-0.02%
2019/01/21	74	324.55	61	322.17	320.00	13	19,803	0.07%
2019/01/18	8	316.38	4	317.38	318.50	4	20,210	0.02%
2019/01/17	10	320.65	9	320.67	313.50	1	20,494	0.00%
2019/01/16	7	317.00	12	317.67	317.50	-5	20,815	-0.02%
2019/01/15	7	313.43	11	313.09	314.00	-4	21,044	-0.02%
2019/01/14	18	306.81	7	304.50	307.00	11	21,175	0.05%
2019/01/11	7	308.93	18	310.56	306.00	-11	21,492	-0.05%
2019/01/10	18	306.11	9	307.00	304.50	9	21,530	0.04%
2019/01/09	52	308.93	18	310.42	303.50	34	21,682	0.16%
2019/01/08	8	295.50	4	295.38	294.00	4	21,582	0.02%
2019/01/07	2	298.25	17	298.88	296.50	-15	21,821	-0.07%
2019/01/04	62	289.44	41	290.96	289.50	21	22,086	0.10%
2019/01/03	16	308.68	8	305.19	303.00	8	22,148	0.04%
2019/01/02	3	317.17	1	321.00	314.00	2	22,326	0.01%
2018/12/28	17	322.65	12	319.46	319.00	5	22,743	0.02%
2018/12/27	20	321.68	38	325.88	321.00	-18	23,057	-0.08%
2018/12/26	32	325.41	30	330.65	314.00	2	23,010	0.01%
2018/12/25	9	321.33	16	321.09	328.50	-7	22,973	-0.03%
2018/12/24	30	322.22	29	326.79	331.00	1	23,045	0.00%
2018/12/22	7	324.36	5.6	323.61	322.50	1.4	23,071	0.01%
2018/12/21	6	311.50	9	312.00	328.00	-3	23,401	-0.01%
2018/12/20	22	313.32	20	310.05	314.00	2	23,379	0.01%
2018/12/19	8	325.81	9	326.11	320.00	-1	23,332	0.00%
2018/12/18	39	316.19	28	318.59	320.00	11	23,364	0.05%
2018/12/17	20	321.25	16	322.69	321.50	4	23,451	0.02%
2018/12/14	53.1	303.29	34	306.25	320.00	19.1	23,654	0.08%
2018/12/13	42	322.95	29	318.52	314.50	13	23,631	0.06%
2018/12/12	6	339.17	16	341.28	338.50	-10	23,390	-0.04%
2018/12/11	10	326.95	18	326.31	332.00	-8	23,313	-0.03%
2018/12/10	20	329.93	21	330.24	323.50	-1	23,451	0.00%
2018/12/07	22	354.91	17	353.29	356.50	5	23,309	0.02%
2018/12/06	15	360.97	33	370.24	349.50	-18	23,214	-0.08%
2018/12/05	28	388.82	16.1	387.19	388.00	12	23,066	0.05%
2018/12/04	11	406.45	3	408.50	401.50	8	23,116	0.03%
2018/12/03	14.1	400.91	35	404.19	407.00	-21	23,138	-0.09%
2018/11/30	22	366.80	9	367.11	370.00	13	23,150	0.06%
2018/11/29	40	367.64	56	369.81	359.50	-16	23,039	-0.07%
2018/11/28	37	347.07	27	351.33	357.50	10	22,901	0.04%
2018/11/27	14	328.93	9	333.78	340.00	5	22,647	0.02%
2018/11/26	13	323.65	15	324.60	327.00	-2	22,440	-0.01%
2018/11/23	32	329.08	28	328.20	319.00	4	22,378	0.02%
2018/11/22	82	340.60	76	335.89	332.00	6	22,313	0.03%
2018/11/21	19	328.82	23	331.20	340.00	-4	22,117	-0.02%
2018/11/20	13	318.12	18	318.17	321.00	-5	21,995	-0.02%
2018/11/19	6	315.58	3	315.33	317.50	3	21,950	0.01%
2018/11/16	16	317.63	19	317.92	310.00	-3	21,979	-0.01%
2018/11/15	13	307.77	10	308.00	312.00	3	21,801	0.01%
2018/11/14	27	310.35	24	310.40	306.00	3	21,837	0.01%
2018/11/13	18	296.61	18	302.22	311.00	0	21,884	0.00%
2018/11/12	24	308.81	12	309.21	310.00	12	21,928	0.05%
2018/11/09	19	322.95	18	324.00	329.00	1	21,966	0.00%
2018/11/08	60	338.20	40	337.64	324.00	20	21,832	0.09%
2018/11/07	37.1	319.95	36	318.24	331.00	1.1	21,787	0.01%
2018/11/06	14	327.86	21	326.14	308.00	-7	21,693	-0.03%
2018/11/05	46	337.76	34	339.10	340.00	12	21,585	0.06%
2018/11/02	45.1	362.44	20	360.15	345.50	25.1	21,659	0.12%
2018/11/01	23	337.83	32	341.80	347.00	-9	21,253	-0.04%
2018/10/31	12	314.08	17	314.85	315.50	-5	20,947	-0.02%
2018/10/30	34	304.84	10	307.20	298.00	24	20,601	0.12%
2018/10/29	17	321.91	20	322.95	320.00	-3	20,523	-0.01%
2018/10/26	17	321.15	23	321.78	324.00	-6	20,366	-0.03%
2018/10/25	11.2	320.09	10	324.25	315.50	1.2	20,022	0.01%
2018/10/24	40	363.20	37	362.04	349.00	3	19,958	0.02%
2018/10/23	24	380.73	19	379.71	366.00	5	19,663	0.03%
2018/10/22	9	388.11	10	385.10	390.00	-1	19,377	-0.01%
2018/10/19	47	398.04	66	395.45	394.00	-19	19,227	-0.10%
2018/10/18	16	423.38	17	424.76	421.50	-1	18,942	-0.01%
2018/10/17	13	430.88	7	434.79	418.00	6	18,861	0.03%
2018/10/16	5	424.40	6	421.25	419.00	-1	18,685	-0.01%
2018/10/15	23	418.67	13	417.23	410.00	10	18,626	0.05%
2018/10/12	10	404.85	12	406.50	415.00	-2	18,516	-0.01%
2018/10/11	24	392.71	41	393.05	388.00	-17	18,424	-0.09%
2018/10/09	27	412.37	17	411.12	423.50	10	18,235	0.05%
2018/10/08	23	395.76	25	392.74	404.00	-2	17,981	-0.01%
2018/10/05	33.1	426.48	20	422.62	403.00	13	17,564	0.07%
2018/10/04	20.1	451.30	20	452.65	446.00	0.1	17,277	0.00%
2018/10/03	12	455.67	16	453.19	451.00	-4	17,402	-0.02%
2018/10/02	3	464.83	3	470.00	458.00	0	17,240	0.00%
2018/10/01	5	463.70	4	459.63	470.00	1	17,144	0.01%
2018/09/28	21	467.29	14	462.54	459.00	7	17,136	0.04%
2018/09/27	47	482.65	50	476.15	466.00	-3	16,819	-0.02%
2018/09/26	34	502.09	31	495.77	490.00	3	16,641	0.02%
2018/09/25	11	511.45	7	517.86	506.00	4	16,651	0.02%
2018/09/21	17	506.32	25	508.28	514.00	-8	16,571	-0.05%
2018/09/20	13	478.77	25	479.86	490.00	-12	16,382	-0.07%
2018/09/19	20	492.17	17	488.24	479.00	3	15,986	0.02%
2018/09/18	26	514.42	17	513.53	501.00	9	15,768	0.06%
2018/09/17	10	532.80	6	528.17	533.00	4	15,646	0.03%
2018/09/14	15	526.87	18	526.06	534.00	-3	15,608	-0.02%
2018/09/13	36	523.03	16	530.25	508.00	20	15,358	0.13%
2018/09/12	21	531.28	30	529.93	528.00	-9	15,240	-0.06%
2018/09/11	9	547.56	11	548.55	546.00	-2	15,244	-0.01%
2018/09/10	35	531.17	26	536.23	532.00	9	15,046	0.06%
2018/09/07	52	559.38	28	566.50	545.00	24	14,799	0.16%
2018/09/06	54	611.85	26	608.23	595.00	28	14,466	0.19%
2018/09/05	30	619.97	34	622.79	611.00	-4	14,238	-0.03%
2018/09/04	26	617.08	23	614.13	630.00	3	14,222	0.02%
2018/09/03	55	649.69	22.7	660.06	629.00	32.3	13,956	0.23%
2018/08/31	15	697.20	14	697.21	698.00	1	13,827	0.01%
2018/08/30	22	696.91	14	705.50	696.00	8	13,859	0.06%
2018/08/29	4	696.50	22	695.00	705.00	-18	13,851	-0.13%
2018/08/28	29	685.14	7	697.14	675.00	22	13,739	0.16%
2018/08/27	12	679.58	27	689.81	695.00	-15	13,582	-0.11%
2018/08/24	5	639.00	7	640.43	643.00	-2	13,402	-0.01%
2018/08/23	12	640.50	60.1	638.16	628.00	-48.1	13,317	-0.36%
2018/08/22	18	658.94	11	658.82	650.00	7	13,214	0.05%
2018/08/21	9	666.00	6	666.83	673.00	3	13,070	0.02%
2018/08/20	27	636.70	28	638.46	662.00	-1	12,901	-0.01%
2018/08/17	67	651.21	22	656.67	630.00	45	12,641	0.36%
2018/08/16	22	649.28	48	645.21	663.00	-26	12,302	-0.21%
2018/08/15	47	620.61	24	618.04	610.00	23	12,018	0.19%
2018/08/14	19	619.37	15	622.80	637.00	4	11,792	0.03%
2018/08/13	59	611.12	43	616.09	597.00	16	11,467	0.14%
2018/08/10	40	679.75	22.4	685.86	651.00	17.6	11,084	0.16%
2018/08/09	29	720.90	14.2	737.47	720.00	14.8	10,698	0.14%
2018/08/08	55	767.87	25	767.32	742.00	30	10,347	0.29%
2018/08/07	15	743.40	47	761.98	788.00	-32	10,030	-0.32%
2018/08/06	27	737.89	22	746.77	724.00	5	10,095	0.05%
2018/08/03	37	718.11	46	722.89	730.00	-9	10,156	-0.09%
2018/08/02	56	733.82	17	727.18	716.00	39	9,950	0.39%
2018/08/01	12	796.08	14	797.29	795.00	-2	9,883	-0.02%
2018/07/31	27	789.74	17	786.88	781.00	10	9,829	0.10%
2018/07/30	21	864.62	10	869.10	840.00	11	9,636	0.11%
2018/07/27	2	918.00	3	925.00	933.00	-1	9,581	-0.01%
2018/07/26	11	926.64	6	931.50	915.00	5	9,643	0.05%
2018/07/25	7	905.57	7	906.29	925.00	0	9,619	0.00%
2018/07/24	6	870.54	7	864.57	893.00	-1	9,720	-0.01%
2018/07/23	3	824.33	5	821.00	843.00	-2	9,844	-0.02%
2018/07/20	17	849.24	10	843.30	812.00	7	9,892	0.07%
2018/07/19	4	878.50	6	877.17	892.00	-2	9,848	-0.02%
2018/07/18	16	886.50	14	890.21	860.00	2	9,781	0.02%
2018/07/17	12	926.75	10.2	927.45	904.00	1.8	9,682	0.02%
2018/07/16	8	983.00	3	986.00	962.00	5	9,580	0.05%
2018/07/13	8	1014.38	3	1016.67	998.00	5	9,632	0.05%
2018/07/12	4	992.50	1	1005.00	1005.00	3	9,608	0.03%
2018/07/11	15	987.53	7	984.00	965.00	8	9,508	0.08%
2018/07/10	10	1025.53	8	1037.50	1045.00	2	9,173	0.02%
2018/07/09	4	1028.75	5	1046.00	1020.00	-1	9,168	-0.01%
2018/07/06	5	1083.00	7	1125.71	1175.00	-2	9,120	-0.02%
2018/07/05	6	1161.67	2	1137.50	1115.00	4	9,021	0.04%
2018/07/04	4	1180.00	5	1186.00	1180.00	-1	8,974	-0.01%
2018/07/03	41.3	1247.93	8	1227.50	1165.00	33.3	8,943	0.37%
2018/07/02	2.4	1173.78	10	1193.00	1230.00	-7.6	8,742	-0.09%
2018/06/29	5.5	1089.09	3	1096.90	1125.00	2.5	8,658	0.03%
2018/06/28	6	1043.33	9	1039.44	1055.00	-3	8,572	-0.03%
2018/06/27	10	1058.43	6	1066.67	1020.00	4	8,554	0.05%
2018/06/26	2.5	984.20	4	997.25	1035.00	-1.5	8,482	-0.02%
2018/06/25	4.5	946.00	4	966.50	949.00	0.5	8,446	0.01%
2018/06/22	6	948.65	3	952.67	942.00	3	8,464	0.04%
2018/06/21	2	1015.00	1	1010.00	987.00	1	8,456	0.01%
2018/06/20	14	997.23	9	1008.89	1010.00	5	8,485	0.06%
2018/06/19	3	1081.67	1	1125.00	1035.00	2	8,404	0.02%
2018/06/15	4	1106.25	4	1088.75	1135.00	0	8,410	0.00%
2018/06/14	11	1120.91	12	1145.42	1080.00	-1	8,400	-0.01%
2018/06/13	4	1083.75	4	1086.25	1130.00	0	8,377	0.00%
2018/06/12	16	1145.31	32.6	1122.96	1135.00	-16.6	8,374	-0.20%
2018/06/11	1	1234.75	1	1250.00	1210.00	0	8,254	0.00%
2018/06/08	4	1215.00	1	1220.00	1180.00	3	8,214	0.04%
2018/06/07	10	1165.50	6	1181.67	1230.00	4	8,254	0.05%
2018/06/06	4.1	1075.49	5	1115.00	1125.00	-1	8,199	-0.01%
2018/06/05	2	1070.00	1	1080.00	1025.00	1	8,160	0.01%
2018/06/04	1	1050.00	3	1065.00	1070.00	-2	8,132	-0.02%
2018/06/01	2	970.00	2	986.50	982.00	0	8,189	0.00%
2018/05/31	3	1008.67	2	1028.50	951.00	1	8,259	0.01%
2018/05/30	3	1021.67	1	1040.00	1035.00	2	8,238	0.02%
2018/05/29	0.3	1080.00	2	1060.00	1090.00	-1.7	8,203	-0.02%
2018/05/28	2	1057.50	7.2	1051.20	1065.00	-5.2	8,265	-0.06%
2018/05/25	6	962.00	2	973.00	969.00	4	8,376	0.05%
2018/05/24	5	862.00	3	907.33	913.00	2	8,482	0.02%
2018/05/23	4	962.75	1	975.00	883.00	3	8,545	0.04%
2018/05/21	21	974.00	5	951.44	974.00	16	8,574	0.19%
2018/05/18	0	0.00	2	849.00	886.00	-2	8,598	-0.02%
2018/05/17	3	836.00	1	843.00	844.00	2	8,572	0.02%
2018/05/16	1	960.29	0.7	925.00	926.00	0.3	8,565	0.00%
2018/05/15	1	980.04	1	990.00	1000.00	0	8,607	0.00%
2018/05/14	5	912.80	1	907.04	913.00	4	8,578	0.05%
2018/05/11	8	861.75	8	851.00	830.00	0	8,639	0.00%
2018/05/10	8	799.38	13	802.23	845.00	-5	8,382	-0.06%
2018/05/09	4	756.50	1	770.00	769.00	3	8,193	0.04%
2018/05/08	6	727.00	4	728.50	718.00	2	8,066	0.02%
2018/05/07	2	705.50	3.1	729.71	741.00	-1.1	7,911	-0.01%
2018/05/04	3	669.00	14	674.29	674.00	-11	7,867	-0.14%
2018/05/03	1	641.00	1	648.00	653.00	0	7,785	0.00%
2018/05/02	5	646.61	5	649.80	655.00	0	7,734	0.00%
2018/04/30	1	622.00	3	628.33	627.00	-2	7,707	-0.03%
2018/04/26	1	598.00	3	600.00	593.00	-2	7,738	-0.03%
2018/04/25	11	624.18	14	618.43	584.00	-3	7,584	-0.04%
2018/04/24	12	653.17	29	639.24	639.00	-17	7,374	-0.23%
2018/04/23	14	652.36	10	658.70	684.00	4	7,193	0.06%
2018/04/20	6	641.83	5	631.40	622.00	1	7,192	0.01%
2018/04/19	7	668.86	4	667.75	650.00	3	7,135	0.04%
2018/04/18	2.1	624.00	5	639.40	664.00	-2.9	6,969	-0.04%
2018/04/17	7	623.00	5	608.60	604.00	2	6,938	0.03%
2018/04/16	1	580.00	1	574.00	616.00	0	6,791	0.00%
2018/04/13	2	561.50	2	563.00	560.00	0	6,736	0.00%
2018/04/12	1	543.00	1	555.00	552.00	0	6,707	0.00%
2018/04/11	1	550.00	0	0.00	544.00	1	6,723	0.01%
2018/04/10	1	533.00	3	546.67	545.00	-2	6,796	-0.03%
2018/04/03	2	499.50	2	501.50	511.00	0	6,666	0.00%
2018/04/02	1	537.00	2	508.50	503.00	-1	6,673	-0.01%
2018/03/31	1	539.00	2	532.50	522.00	-1	6,625	-0.02%
2018/03/30	3	536.67	2	544.47	522.00	1	6,663	0.01%
2018/03/29	2	508.50	5	510.40	520.00	-3	6,608	-0.05%
2018/03/28	12	496.42	7.5	496.73	495.00	4.5	6,563	0.07%
2018/03/27	21	502.52	2	490.00	503.00	19	6,542	0.29%
2018/03/26	4	486.00	3	481.33	475.00	1	6,466	0.02%
2018/03/23	3	486.83	4	490.88	484.00	-1	6,424	-0.02%
2018/03/22	4	506.75	3	506.67	507.00	1	6,438	0.02%
2018/03/21	5.2	479.62	3.2	485.00	488.00	2	6,366	0.03%
2018/03/20	2	455.50	3	455.33	467.00	-1	6,256	-0.02%
2018/03/19	1	426.00	1	437.00	441.00	0	6,150	0.00%
2018/03/16	3	416.00	3	416.50	425.00	0	6,091	0.00%
2018/03/15	1	408.00	2.1	409.04	417.50	-1.1	6,030	-0.02%
2018/03/14	3	418.17	3	410.00	405.50	0	6,045	0.00%
2018/03/13	1	413.50	3	414.67	419.00	-2	6,009	-0.03%
2018/03/09	6	408.67	7	406.14	405.50	-1	5,986	-0.02%
2018/03/08	1.3	399.27	2	400.25	400.50	-0.7	5,903	-0.01%
2018/03/07	3	382.67	6	382.17	393.50	-3	5,856	-0.05%
2018/03/06	6	383.00	12	381.29	383.50	-6	5,819	-0.10%
2018/03/05	4	374.13	3	375.17	377.00	1	6,084	0.02%
2018/03/02	2	369.25	6	364.08	365.50	-4	6,006	-0.07%
2018/03/01	5	341.40	3	331.17	346.00	2	5,882	0.03%
2018/02/27	0	0.00	2	329.75	330.50	-2	5,833	-0.03%
2018/02/26	4	324.75	4	327.50	325.00	0	5,824	0.00%
2018/02/23	3	339.00	0	0.00	325.00	3	5,726	0.05%
2018/02/22	2	323.75	0	0.00	327.00	2	5,606	0.04%
2018/02/12	1	323.00	1	317.00	312.00	0	5,437	0.00%
2018/02/09	1	320.00	1	324.00	331.50	0	5,426	0.00%
2018/02/08	3	351.00	3	359.33	348.00	0	5,406	0.00%
2018/02/07	4	366.50	7	368.43	357.50	-3	5,364	-0.06%
2018/02/06	5	363.00	1	353.00	354.00	4	5,307	0.08%
2018/02/05	6	385.83	2	384.75	385.00	4	5,207	0.08%
2018/02/02	1	402.00	5	405.80	400.00	-4	5,176	-0.08%
2018/02/01	0	0.00	1	385.00	386.00	-1	5,070	-0.02%
2018/01/31	2	365.25	2	375.75	387.00	0	5,049	0.00%
2018/01/30	4	375.38	1	372.00	373.00	3	5,001	0.06%
2018/01/29	3	378.17	2	371.50	382.50	1	4,960	0.02%
2018/01/26	2	381.50	0	0.00	373.00	2	4,892	0.04%
2018/01/25	2	395.25	1	395.00	395.50	1	4,805	0.02%
2018/01/24	3	399.17	3	395.83	397.00	0	4,794	0.00%
2018/01/23	3	414.33	4	412.63	395.00	-1	4,728	-0.02%
2018/01/22	3	396.67	3	406.17	415.00	0	4,613	0.00%
2018/01/19	2	370.75	5.3	376.88	389.00	-3.3	4,490	-0.07%
2018/01/18	4	361.13	3	363.17	362.00	1	4,482	0.02%
2018/01/17	4	352.63	8	354.38	355.00	-4	4,397	-0.09%
2018/01/16	10	347.25	6	347.50	360.50	4	4,332	0.09%
2018/01/15	8.5	359.58	4	361.00	354.00	4.5	4,165	0.11%
2018/01/12	5.8	377.41	2	376.50	375.00	3.8	4,073	0.09%
2018/01/11	1	385.50	0	0.00	386.50	1	4,022	0.02%
2018/01/10	1	397.50	11	381.36	379.50	-10	3,929	-0.25%
2018/01/09	10	404.50	0	0.00	394.00	10	3,907	0.26%
2018/01/08	5	397.20	27	398.07	400.00	-22	3,857	-0.57%
2018/01/05	2	404.25	1	413.00	404.00	1	3,856	0.03%
2018/01/04	3	405.32	4	402.63	398.50	-1	3,820	-0.03%
2018/01/03	5	383.20	3	386.83	389.00	2	3,730	0.05%
2018/01/02	1	344.50	0	0.00	354.00	1	3,684	0.03%

董事酬金排行前十大國巨連三年蟬聯冠軍UDN聯合新聞網－19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－24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－25天前

...詳全文

國巨

券商分點績效/獲利分析

玉山-雙和券商分點個股進出
玉山-雙和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

玉山-雙和 券商分點個股進出 玉山-雙和 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

玉山-雙和券商分點個股進出
玉山-雙和券商分點全部個股操作績效/獲利分析