國巨 (2327)-元大-淡水券商分點個股進出

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
662
漲跌
▲4
漲幅
+0.61%
成交量
2,873張
產業
上市電子零組件類股
1875人加入追蹤

立即追蹤
本地時間:14:30

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

國巨 (2327)籌碼相關－元大-淡水券商分點個股進出

券商分點績效/獲利分析

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

股票投資新手教室：一秒知道是否上對大戶列車

元大-淡水券商分點個股進出
元大-淡水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
2024/05/08	1	659.01	1	664.00	662.00	0	2,748	0.00%
2024/05/07	2.2	647.93	3.3	652.08	658.00	-1.1	2,729	-0.04%
2024/05/06	1	658.00	0	0.00	659.00	1	2,689	0.04%
2024/05/03	8.6	651.52	10.2	662.57	655.00	-1.6	2,641	-0.06%
2024/05/02	0	625.00	1	627.87	625.00	-1	2,467	-0.04%
2024/04/30	0	626.91	0.1	629.11	625.00	-0.1	2,463	0.00%
2024/04/29	1	628.00	2.8	627.71	631.00	-1.8	2,447	-0.07%
2024/04/26	0	0.00	3.1	616.05	615.00	-3.1	2,409	-0.13%
2024/04/25	2.1	616.54	1	620.00	615.00	1.1	2,414	0.04%
2024/04/24	0	0.00	1	620.00	624.00	-1	2,408	-0.04%
2024/04/23	2	605.50	2	610.50	607.00	0	2,442	0.00%
2024/04/22	1	599.97	1.6	605.07	599.00	-0.5	2,430	-0.02%
2024/04/19	1.2	586.30	0	0.00	588.00	1.2	2,393	0.05%
2024/04/18	0.1	589.00	0	0.00	593.00	0.1	2,348	0.00%
2024/04/17	0.5	592.58	0	0.00	593.00	0.5	2,342	0.02%
2024/04/16	0.3	586.19	1.9	585.48	585.00	-1.6	2,348	-0.07%
2024/04/15	2.1	610.18	1	603.02	602.00	1.1	2,322	0.05%
2024/04/12	0	617.00	2.1	619.91	618.00	-2.1	2,286	-0.09%
2024/04/11	1.2	612.71	0	610.00	609.00	1.1	2,256	0.05%
2024/04/10	0.1	618.29	1	625.96	621.00	-0.9	2,230	-0.04%
2024/04/09	1	618.00	1	615.00	615.00	0	2,228	0.00%
2024/04/08	1	617.96	0.3	622.00	617.00	0.8	2,225	0.04%
2024/04/03	1.1	617.22	1	621.00	614.00	0.1	2,189	0.01%
2024/04/02	7.3	615.21	0	616.00	616.00	7.3	2,171	0.33%
2024/04/01	2.1	616.56	12.2	614.00	622.00	-10.1	2,135	-0.48%
2024/03/29	2	594.02	1	594.00	591.00	1	2,016	0.05%
2024/03/28	6	588.17	9.4	590.74	594.00	-3.4	2,012	-0.17%
2024/03/27	3.2	574.19	3	578.00	581.00	0.1	2,001	0.01%
2024/03/26	9.1	573.33	0.3	583.99	577.00	8.8	2,007	0.44%
2024/03/25	1.2	585.78	2	587.00	582.00	-0.8	1,987	-0.04%
2024/03/22	1.1	578.12	1.1	582.07	588.00	0	1,970	0.00%
2024/03/21	0.3	577.80	0	0.00	585.00	0.3	1,958	0.01%
2024/03/20	0	0.00	0	580.00	579.00	0	1,938	0.00%
2024/03/19	0	579.91	0.8	576.12	578.00	-0.8	2,018	-0.04%
2024/03/18	0	583.67	0	0.00	586.00	0	2,040	0.00%
2024/03/15	7	578.14	6	581.33	583.00	1	2,079	0.05%
2024/03/14	4	581.75	4.1	581.96	584.00	-0.1	2,123	0.00%
2024/03/13	1.1	580.36	2	584.00	583.00	-0.9	2,121	-0.04%
2024/03/12	0	577.00	0.1	577.00	578.00	-0.1	2,092	0.00%
2024/03/11	0.1	566.45	0	567.00	566.00	0	2,078	0.00%
2024/03/08	11.2	564.03	12.5	567.87	565.00	-1.3	2,087	-0.06%
2024/03/07	2.1	556.49	1	560.00	556.00	1.1	2,034	0.05%
2024/03/06	0.1	556.00	0	0.00	556.00	0.1	2,040	0.00%
2024/03/05	2.1	553.41	0	0.00	549.00	2.1	2,074	0.10%
2024/03/04	1	557.01	2	557.00	556.00	-1	2,094	-0.05%
2024/03/01	2.1	572.77	1	573.98	563.00	1.1	2,148	0.05%
2024/02/29	1	553.00	0	555.00	558.00	1	2,085	0.05%
2024/02/27	0	542.00	0	0.00	539.00	0	2,137	0.00%
2024/02/23	0.3	547.95	0	0.00	541.00	0.3	2,119	0.01%
2024/02/22	0	0.00	2	557.00	552.00	-2	2,101	-0.10%
2024/02/20	0	553.00	0	553.00	554.00	0	2,090	0.00%
2024/02/19	0	547.00	0	0.00	551.00	0	2,097	0.00%
2024/02/16	0.2	542.38	0	0.00	543.00	0.2	2,094	0.01%
2024/02/15	1	548.01	2	555.00	551.00	-1	2,067	-0.05%
2024/02/05	1	547.01	0	0.00	550.00	1	2,061	0.05%
2024/02/02	0	556.00	0	0.00	555.00	0	2,047	0.00%
2024/01/31	0	549.00	0	0.00	552.00	0	2,025	0.00%
2024/01/30	0	552.00	0	0.00	550.00	0	2,035	0.00%
2024/01/26	0	554.29	0	0.00	552.00	0	2,033	0.00%
2024/01/25	0	556.00	0	0.00	556.00	0	2,054	0.00%
2024/01/24	0.2	557.16	0	0.00	553.00	0.2	2,098	0.01%
2024/01/23	0	560.00	0	0.00	560.00	0	2,114	0.00%
2024/01/22	0	559.33	0	0.00	556.00	0	2,117	0.00%
2024/01/19	0	0.00	4	555.25	564.00	-4	2,127	-0.19%
2024/01/17	5	577.00	0	0.00	559.00	5	2,125	0.24%
2024/01/16	0	0.00	0.1	568.00	564.00	-0.1	2,054	0.00%
2024/01/12	0	561.00	0	0.00	560.00	0	2,035	0.00%
2024/01/11	1.1	555.95	0	0.00	554.00	1.1	2,046	0.05%
2024/01/09	0.1	568.02	0	0.00	565.00	0.1	2,090	0.00%
2024/01/08	0	576.00	0	0.00	572.00	0	2,080	0.00%
2024/01/05	0	577.00	0	0.00	572.00	0	2,086	0.00%
2023/12/26	3	599.67	3	600.67	600.00	0	2,124	0.00%
2023/12/25	1	595.00	0	0.00	594.00	1	2,137	0.05%
2023/12/22	0.1	593.86	0	0.00	596.00	0.1	2,130	0.00%
2023/12/20	0	613.00	0.4	616.00	614.00	-0.4	2,114	-0.02%
2023/12/19	0	613.00	0	0.00	616.00	0	2,106	0.00%
2023/12/18	1	617.08	1	620.00	620.00	0	2,095	0.00%
2023/12/15	0	0.00	0.4	630.63	633.00	-0.4	2,091	-0.02%
2023/12/14	0	0.00	1.1	627.83	634.00	-1.1	2,058	-0.05%
2023/12/13	0.1	604.00	0.4	619.00	605.00	-0.4	1,990	-0.02%
2023/12/12	0	0.00	1.3	620.31	619.00	-1.3	1,991	-0.07%
2023/12/11	0	0.00	1.1	612.74	614.00	-1.1	1,943	-0.06%
2023/12/08	0	0.00	0.1	600.00	601.00	-0.1	1,894	-0.01%
2023/12/07	0	597.00	0	597.00	595.00	0	1,905	0.00%
2023/12/06	0	591.51	0.1	593.00	595.00	0	1,901	0.00%
2023/12/05	0.1	595.00	4.1	599.93	600.00	-4.1	1,877	-0.22%
2023/12/04	0	0.00	2.3	598.61	599.00	-2.3	1,861	-0.12%
2023/12/01	0.1	595.00	0	0.00	597.00	0.1	1,862	0.00%
2023/11/30	0	0.00	2	599.00	601.00	-2	1,869	-0.11%
2023/11/29	0.3	596.00	1.1	597.64	599.00	-0.8	1,847	-0.04%
2023/11/28	1	581.00	5	585.71	594.00	-4	1,921	-0.21%
2023/11/27	1	575.00	0.2	572.99	571.00	0.8	1,861	0.05%
2023/11/24	1	575.00	2.1	573.88	575.00	-1.1	1,859	-0.06%
2023/11/21	0	0.00	0.2	551.00	550.00	-0.2	1,781	-0.01%
2023/11/15	1	553.00	0	0.00	548.00	1	1,768	0.06%
2023/11/13	0	0.00	1	556.00	557.00	-1	1,781	-0.06%
2023/11/10	0	0.00	0	541.00	545.00	0	1,771	0.00%
2023/11/09	0	543.00	0	0.00	545.00	0	1,778	0.00%
2023/11/08	1	554.00	1.1	550.91	549.00	-0.1	1,796	-0.01%
2023/11/07	0	0.00	1.2	556.70	557.00	-1.2	1,799	-0.07%
2023/11/06	0	0.00	0.2	551.05	551.00	-0.2	1,789	-0.01%
2023/11/03	2	548.00	2	550.00	549.00	0	1,785	0.00%
2023/11/02	0	0.00	2.8	547.73	547.00	-2.8	1,778	-0.15%
2023/11/01	2	542.50	3.1	540.08	538.00	-1.1	1,760	-0.06%
2023/10/31	0	530.00	0	0.00	526.00	0	1,721	0.00%
2023/10/30	0	0.00	0.1	540.10	539.00	-0.1	1,730	-0.01%
2023/10/27	0.1	526.50	1.1	519.18	534.00	-1	1,733	-0.06%
2023/10/26	2.2	511.35	0	0.00	510.00	2.2	1,725	0.13%
2023/10/25	0.2	522.00	0	0.00	521.00	0.2	1,743	0.01%
2023/10/24	0	523.00	1.1	524.91	525.00	-1.1	1,751	-0.06%
2023/10/23	0.1	533.73	0	0.00	530.00	0.1	1,790	0.01%
2023/10/20	1.2	535.82	0	0.00	530.00	1.2	1,796	0.07%
2023/10/19	0.1	543.93	0	0.00	549.00	0.1	1,820	0.01%
2023/10/18	0.1	547.00	0.3	553.00	550.00	-0.3	1,839	-0.01%
2023/10/17	0.3	548.59	0.2	550.01	547.00	0	1,808	0.00%
2023/10/16	0	534.75	0.1	536.96	536.00	-0.1	1,782	0.00%
2023/10/13	0	536.00	2	542.50	542.00	-2	1,824	-0.11%
2023/10/12	0.1	538.80	0.4	534.55	543.00	-0.4	1,840	-0.02%
2023/10/11	0	0.00	0.1	529.00	527.00	-0.1	1,801	0.00%
2023/10/05	0	0.00	4.2	525.57	530.00	-4.2	1,819	-0.23%
2023/10/04	1.1	511.89	1.1	515.10	521.00	0	1,828	0.00%
2023/10/03	0.1	520.80	0	0.00	520.00	0.1	1,822	0.00%
2023/10/02	0	530.00	0.1	531.00	533.00	-0.1	1,829	0.00%
2023/09/28	0	0.00	0.1	525.00	525.00	-0.1	1,831	-0.01%
2023/09/26	0.2	519.50	0.1	520.00	521.00	0.1	1,874	0.01%
2023/09/25	0	0.00	0.2	520.50	521.00	-0.2	1,881	-0.01%
2023/09/22	0	0.00	0.2	520.00	521.00	-0.2	1,870	-0.01%
2023/09/21	0	0.00	0.1	518.00	518.00	-0.1	1,882	0.00%
2023/09/20	0	515.50	0.2	517.50	520.00	-0.2	1,877	-0.01%
2023/09/19	0.1	519.00	0	0.00	520.00	0.1	1,880	0.01%
2023/09/18	0	0.00	1.4	525.00	525.00	-1.4	1,903	-0.07%
2023/09/15	0	0.00	1.1	516.55	522.00	-1.1	1,898	-0.06%
2023/09/12	0	0.00	0.5	511.56	514.00	-0.5	1,892	-0.02%
2023/09/07	0	0.00	8.1	502.68	502.00	-8.1	1,945	-0.42%
2023/09/06	0.1	504.00	0.1	504.50	505.00	0	1,973	0.00%
2023/09/05	0	0.00	1.1	506.65	508.00	-1.1	1,979	-0.06%
2023/09/04	1.2	499.37	1.1	497.91	497.50	0.1	1,991	0.00%
2023/09/01	2.3	501.74	7.3	500.96	499.50	-5.1	1,977	-0.26%
2023/08/31	0	0.00	0	486.00	485.00	0	1,904	0.00%
2023/08/25	0	0.00	0.1	468.00	470.00	-0.1	2,122	0.00%
2023/08/23	0	0.00	1	471.00	470.50	-1	2,265	-0.04%
2023/08/22	1	459.00	1	463.50	466.00	0	2,359	0.00%
2023/08/21	0	0.00	0	457.00	456.50	0	2,419	0.00%
2023/08/18	0.2	459.00	0	0.00	461.50	0.2	2,467	0.01%
2023/08/17	0	449.58	0.1	460.00	457.00	-0.1	2,495	0.00%
2023/08/16	0.3	448.33	0	0.00	448.50	0.3	2,520	0.01%
2023/08/15	1.1	454.09	0	0.00	453.00	1.1	2,548	0.04%
2023/08/14	0.3	458.50	0	0.00	457.00	0.3	2,577	0.01%
2023/08/09	0	0.00	0	464.50	465.50	0	2,594	0.00%
2023/08/08	0.2	465.43	0.1	465.00	463.50	0.1	2,598	0.00%
2023/08/07	0	0.00	0.5	466.50	468.00	-0.5	2,609	-0.02%
2023/08/04	0.1	463.50	0.1	464.50	464.00	0	2,621	0.00%
2023/08/02	0.1	462.00	0.3	463.00	463.00	-0.2	2,653	-0.01%
2023/08/01	0.2	461.78	0	0.00	461.50	0.2	2,637	0.01%
2023/07/31	0.2	466.67	0	0.00	459.50	0.2	2,652	0.01%
2023/07/28	1.1	466.68	1.3	469.88	471.50	-0.2	2,642	-0.01%
2023/07/27	0.2	456.85	1.1	456.27	456.00	-0.9	2,603	-0.04%
2023/07/26	2.8	453.50	0	0.00	449.50	2.8	2,598	0.11%
2023/07/25	0.5	461.86	0	0.00	461.50	0.5	2,565	0.02%
2023/07/24	1	463.00	1.2	459.46	457.50	-0.3	2,572	-0.01%
2023/07/21	2.5	474.16	0.1	475.00	473.50	2.4	2,539	0.09%
2023/07/20	0.2	488.34	2.1	485.85	485.00	-1.8	2,540	-0.07%
2023/07/19	3.3	488.04	0	0.00	486.00	3.3	2,551	0.13%
2023/07/18	2.7	493.41	1	489.01	489.00	1.7	2,621	0.06%
2023/07/17	1.1	495.23	2	499.25	503.00	-0.9	2,606	-0.04%
2023/07/14	0.3	494.05	0	0.00	495.50	0.3	2,601	0.01%
2023/07/13	2.6	497.33	1.1	491.27	491.00	1.5	2,614	0.06%
2023/07/12	0.1	493.77	0	0.00	497.00	0.1	2,614	0.00%
2023/07/11	0.1	494.00	0	496.00	496.50	0.1	2,667	0.00%
2023/07/10	0.3	487.07	0	491.00	485.00	0.3	2,705	0.01%
2023/07/07	0.1	489.53	0.3	493.69	491.50	-0.2	2,763	-0.01%
2023/07/06	0.1	489.02	0	0.00	489.00	0.1	2,755	0.00%
2023/07/05	0.3	493.71	0	490.50	487.50	0.3	2,786	0.01%
2023/07/04	0.1	498.68	0.2	498.50	497.50	-0.1	2,763	0.00%
2023/07/03	1.2	498.59	1	499.00	499.50	0.2	2,747	0.01%
2023/06/30	0	492.00	0.2	492.75	491.50	-0.2	2,748	-0.01%
2023/06/29	0.1	492.22	0	0.00	495.00	0.1	2,752	0.00%
2023/06/28	0.1	490.91	1	489.00	488.00	-0.9	2,753	-0.03%
2023/06/27	0.1	488.00	0	0.00	487.00	0.1	2,787	0.00%
2023/06/26	1.4	487.45	0	0.00	486.00	1.4	2,801	0.05%
2023/06/21	0.3	493.23	0	0.00	491.00	0.3	2,822	0.01%
2023/06/20	0.3	496.50	0	0.00	496.00	0.3	2,833	0.01%
2023/06/19	0.8	500.88	0	0.00	498.00	0.8	2,844	0.03%
2023/06/16	0	0.00	1	506.00	506.00	-1	2,851	-0.04%
2023/06/15	1.6	505.15	0.1	508.00	510.00	1.6	2,843	0.06%
2023/06/14	0.2	501.09	2	497.25	499.50	-1.8	2,833	-0.06%
2023/06/13	0	494.50	0	496.50	495.00	0	2,851	0.00%
2023/06/12	0.8	490.31	0	0.00	488.00	0.8	2,910	0.03%
2023/06/09	1	494.04	2	494.00	492.50	-1	2,944	-0.03%
2023/06/08	3.3	495.72	0	497.00	494.00	3.3	2,967	0.11%
2023/06/06	0	510.00	17	502.00	502.00	-17	3,017	-0.56%
2023/06/05	0	515.27	1.1	509.56	519.00	-1	2,987	-0.03%
2023/06/02	0	506.67	3	506.33	506.00	-3	2,963	-0.10%
2023/06/01	19.1	502.73	23	500.26	500.00	-3.9	2,944	-0.13%
2023/05/31	2.2	503.25	3.4	503.88	508.00	-1.2	2,953	-0.04%
2023/05/30	26.2	498.05	17.7	496.04	496.00	8.5	2,868	0.30%
2023/05/29	19.2	503.13	22.1	507.62	508.00	-2.9	2,835	-0.10%
2023/05/26	18	499.06	18	502.44	502.00	0	2,797	0.00%
2023/05/25	0	499.00	1	495.00	507.00	-1	2,742	-0.04%
2023/05/24	1	487.52	0	489.00	492.50	1	2,711	0.04%
2023/05/23	0	0.00	1.4	493.86	493.50	-1.4	2,689	-0.05%
2023/05/22	1	489.02	0	0.00	493.00	1	2,684	0.04%
2023/05/19	1	498.50	0	500.00	495.50	1	2,674	0.04%
2023/05/18	18	492.59	0	0.00	500.00	18	2,777	0.65%
2023/05/17	1	488.51	0	0.00	488.50	1	2,793	0.04%
2023/05/16	2	492.25	1	494.00	491.00	1	2,854	0.04%
2023/05/15	0	489.50	0	0.00	488.00	0	2,865	0.00%
2023/05/12	1	495.47	0	0.00	496.00	1	2,884	0.04%
2023/05/11	1	495.47	0	0.00	490.00	1	2,961	0.03%
2023/05/09	0	491.50	0	0.00	500.00	0	2,957	0.00%
2023/05/08	0	0.00	0	507.00	504.00	0	2,943	0.00%
2023/05/05	1	506.00	1	506.00	506.00	0	2,957	0.00%
2023/05/04	1	490.01	1.1	492.09	493.50	-0.1	2,967	0.00%
2023/05/03	0	0.00	2.1	496.52	498.00	-2.1	2,986	-0.07%
2023/05/02	0	0.00	5.1	501.00	502.00	-5.1	3,036	-0.17%
2023/04/28	0	500.00	1	498.00	496.00	-1	3,122	-0.03%
2023/04/27	1.1	488.35	1	493.50	492.00	0.1	3,153	0.00%
2023/04/26	1	490.53	0.2	492.50	495.00	0.8	3,150	0.03%
2023/04/25	7.2	491.51	0	0.00	490.50	7.2	3,155	0.23%
2023/04/24	0	0.00	5.2	503.84	507.00	-5.2	3,135	-0.16%
2023/04/21	5.4	503.34	1	498.01	495.50	4.4	3,149	0.14%
2023/04/20	1.5	519.88	0	0.00	518.00	1.5	3,144	0.05%
2023/04/18	0	547.00	0	538.18	538.00	0	3,290	0.00%
2023/04/17	1	551.87	1	558.00	542.00	0	3,321	0.00%
2023/04/14	2	553.50	3.4	554.39	553.00	-1.3	3,301	-0.04%
2023/04/13	2	547.99	2	543.00	542.00	0	3,262	0.00%
2023/04/12	0	543.00	1.4	539.11	542.00	-1.4	3,214	-0.04%
2023/04/11	0	527.09	0.1	529.00	527.00	0	3,148	0.00%
2023/04/10	0	0.00	3.3	530.74	530.00	-3.3	3,136	-0.10%
2023/04/07	1.1	516.20	0	0.00	516.00	1.1	3,105	0.03%
2023/04/06	3	520.99	19	519.00	520.00	-16	3,098	-0.52%
2023/03/31	0	529.52	2.1	531.39	529.00	-2.1	3,095	-0.07%
2023/03/30	1	522.00	1	524.00	520.00	0	3,086	0.00%
2023/03/29	1	523.85	1.2	521.50	520.00	-0.2	3,103	-0.01%
2023/03/28	0	529.00	1	531.00	531.00	-1	3,146	-0.03%
2023/03/27	0	0.00	1	532.00	533.00	-1	3,138	-0.03%
2023/03/24	0.1	518.00	1.1	518.77	527.00	-1	3,153	-0.03%
2023/03/23	0	509.73	2.2	512.74	517.00	-2.2	3,147	-0.07%
2023/03/22	4	507.75	2.2	505.60	505.00	1.9	3,139	0.06%
2023/03/21	0	505.00	2.4	500.51	505.00	-2.4	3,160	-0.08%
2023/03/20	1	498.00	0.1	501.00	500.00	0.9	3,157	0.03%
2023/03/17	1.2	493.15	1.2	488.01	496.00	0	3,177	0.00%
2023/03/16	2.2	484.25	2	485.25	486.50	0.2	3,182	0.01%
2023/03/15	4.5	501.33	2.3	500.45	492.00	2.1	3,179	0.07%
2023/03/14	2.2	511.28	0	0.00	505.00	2.2	3,132	0.07%
2023/03/13	21.1	510.30	2.2	517.14	519.00	18.9	3,134	0.60%
2023/03/10	4.6	521.49	4.1	520.66	518.00	0.5	3,165	0.02%
2023/03/09	2.4	545.21	1	541.00	541.00	1.4	3,173	0.04%
2023/03/08	2.2	551.99	0	0.00	550.00	2.2	3,208	0.07%
2023/03/07	0	558.00	18.1	560.99	559.00	-18.1	3,204	-0.56%
2023/03/06	1	543.00	1	547.02	557.00	0	3,199	0.00%
2023/03/03	20	545.85	5.5	544.30	539.00	14.5	3,168	0.46%
2023/03/02	2.2	531.14	0	0.00	531.00	2.2	3,150	0.07%
2023/03/01	3	531.64	2.1	533.00	538.00	0.9	3,141	0.03%
2023/02/24	1.1	540.94	0	0.00	538.00	1.1	3,104	0.03%
2023/02/23	0.2	540.18	0.2	543.00	543.00	-0.1	3,113	0.00%
2023/02/22	1.1	543.94	1	542.00	541.00	0.1	3,120	0.00%
2023/02/21	0.1	559.67	0	0.00	560.00	0.1	3,121	0.00%
2023/02/20	2.1	565.98	1	569.00	561.00	1.1	3,188	0.03%
2023/02/17	0.3	568.77	2.1	570.00	569.00	-1.8	3,234	-0.06%
2023/02/16	2.1	572.86	0.3	571.81	575.00	1.8	3,252	0.06%
2023/02/15	0.1	537.00	1	541.00	545.00	-1	3,223	-0.03%
2023/02/14	1	542.00	3.5	534.23	540.00	-2.5	3,220	-0.08%
2023/02/13	0.1	510.00	0	0.00	516.00	0.1	3,261	0.00%
2023/02/09	4.2	512.21	3	508.00	511.00	1.2	3,308	0.04%
2023/02/08	0.1	531.00	0	0.00	531.00	0.1	3,286	0.00%
2023/02/07	0	0.00	1	532.00	529.00	-1	3,329	-0.03%
2023/02/06	0.1	534.00	1	531.00	533.00	-1	3,371	-0.03%
2023/02/03	0	0.00	0.1	541.00	540.00	-0.1	3,427	0.00%
2023/02/02	0.1	535.36	0.1	544.00	541.00	0.1	3,458	0.00%
2023/02/01	1	536.00	1.5	533.00	540.00	-0.5	3,470	-0.01%
2023/01/31	0.5	535.00	1.1	539.00	540.00	-0.6	3,468	-0.02%
2023/01/30	1	534.00	1	543.00	532.00	0	3,436	0.00%
2023/01/17	0	0.00	1	520.00	519.00	-1	3,372	-0.03%
2023/01/16	1.1	516.81	0	0.00	513.00	1.1	3,347	0.03%
2023/01/13	0	0.00	0	513.00	514.00	0	3,380	0.00%
2023/01/12	0.1	522.00	0	519.00	520.00	0	3,399	0.00%
2023/01/11	1	534.99	3.4	527.89	528.00	-2.4	3,430	-0.07%
2023/01/10	1	521.00	2.3	527.47	535.00	-1.3	3,429	-0.04%
2023/01/09	4	520.75	23.9	515.13	525.00	-19.9	3,404	-0.58%
2023/01/06	1	492.00	4.2	495.56	496.00	-3.2	3,316	-0.10%
2023/01/05	0	0.00	2.9	480.88	485.50	-2.9	3,296	-0.09%
2023/01/04	0.1	462.00	0	0.00	465.00	0.1	3,310	0.00%
2023/01/03	0.1	456.00	0.2	448.73	465.50	-0.2	3,399	0.00%
2022/12/30	0.1	453.55	0	0.00	451.00	0.1	3,420	0.00%
2022/12/29	0	452.50	0.1	454.24	455.50	-0.1	3,424	0.00%
2022/12/28	0.4	458.82	1	461.00	458.00	-0.6	3,456	-0.02%
2022/12/27	0.1	464.12	0.1	469.67	464.50	0	3,470	0.00%
2022/12/26	0	0.00	1	463.00	462.50	-1	3,473	-0.03%
2022/12/23	0.1	459.50	0	461.50	460.00	0	3,489	0.00%
2022/12/22	0	0.00	0.1	466.50	466.50	-0.1	3,506	0.00%
2022/12/21	0	460.50	0	0.00	454.50	0	3,514	0.00%
2022/12/20	0.1	462.44	0.3	465.55	455.50	-0.2	3,547	-0.01%
2022/12/19	0	475.00	2	475.00	472.00	-2	3,539	-0.06%
2022/12/16	0.1	483.08	1.1	484.97	480.50	-1	3,536	-0.03%
2022/12/15	1	490.00	1.3	494.39	495.00	-0.3	3,506	-0.01%
2022/12/13	0	475.00	1	473.51	474.00	-1	3,606	-0.03%
2022/12/12	1	485.00	0.1	484.00	485.50	0.9	3,583	0.03%
2022/12/09	2.1	489.76	1.2	492.39	479.00	0.9	3,600	0.02%
2022/12/08	0	0.00	0	477.50	478.50	0	3,599	0.00%
2022/12/07	1.1	481.40	0.2	483.75	484.50	0.9	3,592	0.02%
2022/12/06	1.2	492.57	0.4	493.75	491.00	0.8	3,580	0.02%
2022/12/05	0.3	498.50	1.3	500.02	502.00	-1	3,582	-0.03%
2022/12/02	2	483.54	3.2	482.15	489.50	-1.2	3,542	-0.03%
2022/12/01	0	472.50	2.1	473.23	473.00	-2.1	3,544	-0.06%
2022/11/30	0.1	452.33	3.1	446.27	463.00	-3	3,479	-0.09%
2022/11/29	2.1	439.45	0	0.00	438.00	2.1	3,419	0.06%
2022/11/28	2.2	438.86	2	440.00	437.50	0.2	3,412	0.01%
2022/11/25	1.1	444.78	0.3	450.90	445.00	0.8	3,397	0.02%
2022/11/24	0.1	447.95	1	451.99	452.00	-0.9	3,392	-0.03%
2022/11/23	2.1	454.93	1	464.00	449.00	1.1	3,382	0.03%
2022/11/22	0.3	453.14	0.2	455.00	458.00	0.1	3,373	0.00%
2022/11/21	2.3	459.09	1.3	456.03	454.00	1	3,392	0.03%
2022/11/18	9.4	462.88	9.1	455.49	453.50	0.3	3,373	0.01%
2022/11/17	0	461.00	1	463.76	466.00	-1	3,349	-0.03%
2022/11/16	7.1	455.92	8.1	460.19	461.00	-1.1	3,355	-0.03%
2022/11/15	1.9	448.24	1	448.00	455.00	0.9	3,294	0.03%
2022/11/14	3.1	443.39	3	440.67	439.50	0.1	3,241	0.00%
2022/11/11	5	445.49	6	450.83	445.50	-1	3,187	-0.03%
2022/11/10	2	418.50	3	421.67	421.50	-1	3,081	-0.03%
2022/11/09	5.1	407.48	5	412.50	424.00	0.1	3,065	0.00%
2022/11/08	0	0.00	2.6	393.47	393.50	-2.6	3,012	-0.09%
2022/11/07	2.7	385.03	1	382.00	382.00	1.7	2,984	0.06%
2022/11/04	2.1	386.44	2	391.00	389.50	0.1	2,986	0.00%
2022/11/03	1	389.97	4	385.50	389.50	-3	2,937	-0.10%
2022/11/02	0.1	377.04	0	0.00	381.50	0.1	2,891	0.00%
2022/11/01	2.1	379.17	1	378.65	379.00	1	2,863	0.04%
2022/10/31	5	342.47	9.5	350.01	367.00	-4.5	2,807	-0.16%
2022/10/19	1	268.01	4	273.13	268.00	-3	2,763	-0.11%
2022/10/18	1	280.50	1	281.50	278.50	0	2,727	0.00%
2022/10/17	1	274.50	0	0.00	278.50	1	2,718	0.04%
2022/10/14	0	0.00	1	278.50	277.50	-1	2,742	-0.04%
2022/10/13	1	266.00	1.2	268.99	264.00	-0.2	2,756	-0.01%
2022/10/12	2	267.75	1	269.50	270.50	1	2,754	0.04%
2022/10/11	0	276.53	0.1	279.00	272.50	0	2,742	0.00%
2022/10/07	2.2	290.06	1	287.00	287.00	1.2	2,735	0.04%
2022/10/05	0	0.00	1	299.50	297.50	-1	2,752	-0.04%
2022/10/04	1	287.00	0.1	285.50	287.50	0.9	2,772	0.03%
2022/10/03	1.1	271.27	1.1	280.26	281.00	0	2,786	0.00%
2022/09/29	4.2	281.28	3	275.83	271.00	1.2	2,818	0.04%
2022/09/28	1	285.05	0	0.00	285.00	1	2,767	0.04%
2022/09/27	1	301.50	1	300.50	300.00	0	2,795	0.00%
2022/09/26	1	299.50	1	297.00	297.00	0	2,853	0.00%
2022/09/22	0	0.00	2	323.00	322.50	-2	2,962	-0.07%
2022/09/21	0.2	326.50	2.5	327.60	327.50	-2.3	2,977	-0.08%
2022/09/19	3	334.67	1	338.00	335.50	2	2,983	0.07%
2022/09/16	0.5	336.00	0	334.50	332.00	0.5	2,991	0.02%
2022/09/15	0.1	335.96	1	333.50	338.00	-0.9	2,977	-0.03%
2022/09/14	0	0.00	1	324.51	325.00	-1	2,956	-0.03%
2022/09/13	0	332.50	0.1	332.50	333.00	-0.1	2,951	0.00%
2022/09/12	1	331.99	1	339.50	333.00	0	2,987	0.00%
2022/09/08	4	332.75	9	334.33	335.00	-5	2,968	-0.17%
2022/09/07	0	0.00	0	316.00	316.00	0	2,901	0.00%
2022/09/05	0	308.75	1.3	308.62	308.50	-1.3	2,920	-0.04%
2022/09/02	0.1	315.00	0	0.00	312.50	0.1	2,913	0.00%
2022/09/01	0.1	318.00	0	0.00	317.00	0.1	2,885	0.00%
2022/08/31	0.1	318.00	0	0.00	328.50	0.1	2,863	0.00%
2022/08/30	0.1	318.00	0.1	319.50	317.50	0	2,851	0.00%
2022/08/29	1.1	313.63	0	0.00	317.50	1.1	2,832	0.04%
2022/08/26	1	329.00	1.1	330.15	332.00	-0.1	2,781	0.00%
2022/08/23	1	324.00	0	0.00	324.00	1	2,838	0.04%
2022/08/22	1	328.00	0	0.00	327.00	1	2,845	0.04%
2022/08/19	0	330.00	0	331.00	332.00	0	2,847	0.00%
2022/08/17	1.3	328.92	0	0.00	329.00	1.3	2,822	0.04%
2022/08/16	1	334.50	0	0.00	332.50	1	2,801	0.04%
2022/08/12	0	324.50	10	327.56	330.00	-10	2,799	-0.36%
2022/08/11	3	324.00	0	0.00	326.50	3	2,769	0.11%
2022/08/10	1	320.50	1	319.50	319.00	0	2,773	0.00%
2022/08/08	0	321.50	0	0.00	325.00	0	2,811	0.00%
2022/08/05	0.2	323.17	0	0.00	323.00	0.2	2,818	0.01%
2022/08/04	1	315.50	0	0.00	317.00	1	2,824	0.04%
2022/08/02	0	0.00	2.3	332.07	325.50	-2.3	2,804	-0.08%
2022/08/01	1	341.00	0	0.00	341.00	1	2,776	0.04%
2022/07/29	2	343.00	1	341.00	342.00	1	2,789	0.04%
2022/07/27	0.2	335.00	0.2	340.00	342.50	0	2,786	0.00%
2022/07/26	0	335.50	1	335.50	336.50	-1	2,779	-0.04%
2022/07/25	0	0.00	1	331.50	337.00	-1	2,806	-0.04%
2022/07/22	1.2	334.00	1.2	332.58	333.50	0	2,810	0.00%
2022/07/21	0.2	330.00	11	333.64	336.50	-10.8	2,826	-0.38%
2022/07/20	2	326.25	0	327.50	322.50	2	2,791	0.07%
2022/07/18	4	325.00	13	321.38	326.50	-9	2,759	-0.33%
2022/07/15	1	318.00	2	319.75	318.50	-1	2,725	-0.04%
2022/07/14	2	319.75	2	318.75	320.00	0	2,711	0.00%
2022/07/13	1	317.00	3	317.83	318.00	-2	2,698	-0.07%
2022/07/12	3	309.67	1	311.00	309.00	2	2,648	0.08%
2022/07/11	1	301.00	8	301.56	304.00	-7	2,589	-0.27%
2022/07/08	10.1	307.56	3	309.33	308.50	7.1	2,561	0.28%
2022/07/05	1.1	278.18	1	279.50	284.50	0.1	2,455	0.00%
2022/07/04	2.1	278.33	0	0.00	278.00	2.1	2,403	0.09%
2022/07/01	2.1	293.16	1	288.50	282.00	1.1	2,373	0.04%
2022/06/30	2.3	310.04	0	0.00	308.00	2.3	2,292	0.10%
2022/06/29	1	321.50	34	325.94	325.00	-33	2,259	-1.46%
2022/06/24	1	332.50	1	329.00	328.00	0	2,231	0.00%
2022/06/22	35	343.27	1	337.00	335.50	34	2,187	1.55%
2022/06/21	3.1	344.02	0	0.00	353.00	3.1	2,166	0.14%
2022/06/20	1	343.00	0.1	345.50	342.00	0.9	2,165	0.04%
2022/06/17	1	356.50	0	0.00	354.00	1	2,161	0.05%
2022/06/16	2	379.50	1.1	371.48	368.00	1	2,151	0.04%
2022/06/15	2	382.00	3	381.83	383.50	-1	2,264	-0.04%
2022/06/14	5	378.10	0	0.00	377.00	5	2,317	0.22%
2022/06/13	8	385.88	6	387.83	384.00	2	2,303	0.09%
2022/06/08	0.1	407.62	42.1	403.58	403.00	-42	2,314	-1.81%
2022/06/07	10	407.50	0	0.00	407.00	10	2,320	0.43%
2022/06/06	1	407.51	2	407.25	410.50	-1	2,346	-0.04%
2022/06/02	12	403.71	3	405.67	407.00	9	2,374	0.38%
2022/06/01	44.1	404.53	1	407.00	405.00	43.1	2,432	1.77%
2022/05/31	1	397.50	15	401.23	405.00	-14	2,444	-0.57%
2022/05/30	0	0.00	2	397.75	399.50	-2	2,397	-0.08%
2022/05/27	0	391.00	1	393.00	393.00	-1	2,401	-0.04%
2022/05/26	1	390.00	0	0.00	385.50	1	2,443	0.04%
2022/05/25	12	388.50	0	0.00	387.50	12	2,482	0.48%
2022/05/24	0	385.00	1	382.00	382.00	-1	2,548	-0.04%
2022/05/23	2	396.25	0	0.00	390.00	2	2,586	0.08%
2022/05/20	4	399.63	2	402.75	395.00	2	2,622	0.08%
2022/05/19	1	391.51	39	391.67	398.00	-38	2,634	-1.44%
2022/05/18	1	403.00	2.3	405.13	401.00	-1.3	2,643	-0.05%
2022/05/17	0	0.00	1	394.51	397.00	-1	2,639	-0.04%
2022/05/16	39	386.65	0	0.00	381.50	39	2,623	1.49%
2022/05/13	0	0.00	0.2	383.00	383.00	-0.2	2,612	-0.01%
2022/05/12	1	378.13	2	381.50	378.00	-1	2,629	-0.04%
2022/05/11	2	393.50	3	392.00	392.00	-1	2,631	-0.04%
2022/05/10	2	391.50	0.2	390.00	392.50	1.8	2,684	0.07%
2022/05/09	0	400.50	1	400.00	398.50	-1	2,651	-0.04%
2022/05/06	0	408.05	0.2	408.50	408.00	-0.2	2,664	-0.01%
2022/05/05	2	416.25	2	416.75	417.00	0	2,680	0.00%
2022/05/04	1	406.00	1	407.50	408.50	0	2,693	0.00%
2022/05/03	2	406.00	2	409.25	406.50	0	2,731	0.00%
2022/04/29	0	0.00	1	407.00	404.50	-1	2,759	-0.04%
2022/04/28	1	402.50	1	409.50	405.00	0	2,788	0.00%
2022/04/27	0.1	405.69	2	399.52	407.00	-1.9	2,815	-0.07%
2022/04/26	1.1	397.64	0.1	399.00	399.00	1	2,847	0.04%
2022/04/25	2.1	394.31	1	393.00	393.50	1.1	2,931	0.04%
2022/04/22	2.1	404.76	0	0.00	405.50	2.1	2,949	0.07%
2022/04/21	0	0.00	1.2	411.92	412.50	-1.2	3,014	-0.04%
2022/04/20	1.5	412.84	13.5	412.22	409.50	-12	3,062	-0.39%
2022/04/19	12.2	412.98	0.6	411.50	413.00	11.7	3,081	0.38%
2022/04/18	1	400.50	4	403.38	405.00	-3	3,145	-0.10%
2022/04/15	2	402.25	3	404.50	405.00	-1	3,190	-0.03%
2022/04/14	0.2	401.00	0.4	404.00	406.00	-0.2	3,274	-0.01%
2022/04/13	0	400.00	0	0.00	401.00	0	3,356	0.00%
2022/04/12	4.1	391.55	0.5	390.00	393.00	3.6	3,491	0.10%
2022/04/11	2	398.50	3	400.17	398.00	-1	3,799	-0.03%
2022/04/07	3.2	417.59	3.1	417.78	409.00	0.1	3,871	0.00%
2022/04/06	0	0.00	1	420.50	423.50	-1	3,865	-0.03%
2022/04/01	2	426.50	2.5	428.30	426.00	-0.5	3,930	-0.01%
2022/03/31	5.2	437.83	12.1	435.35	434.00	-6.9	3,953	-0.17%
2022/03/30	1.1	434.05	0.3	440.38	440.00	0.8	3,984	0.02%
2022/03/29	0	0.00	1	429.00	429.50	-1	4,017	-0.02%
2022/03/28	5	423.10	0.2	423.00	431.50	4.8	4,080	0.12%
2022/03/25	4	431.75	0	0.00	430.50	4	4,082	0.10%
2022/03/24	4	432.88	0	0.00	433.00	4	4,076	0.10%
2022/03/23	2	433.00	0	433.50	433.00	2	4,085	0.05%
2022/03/22	0	426.00	1.2	425.25	432.00	-1.2	4,078	-0.03%
2022/03/21	3.3	420.57	3.6	419.56	418.50	-0.3	4,040	-0.01%
2022/03/18	3.2	419.14	4	422.75	423.50	-0.8	4,022	-0.02%
2022/03/17	2	430.04	1.1	441.35	445.50	0.9	3,898	0.02%
2022/03/16	0.2	419.02	0.1	419.23	417.50	0.1	3,845	0.00%
2022/03/15	9.1	421.10	9	426.00	420.00	0.1	3,842	0.00%
2022/03/14	1	433.00	1.5	434.71	436.00	-0.5	3,836	-0.01%
2022/03/11	1	432.00	1.5	434.00	434.00	-0.5	3,873	-0.01%
2022/03/10	0	0.00	0	436.00	436.00	0	3,901	0.00%
2022/03/09	0	0.00	2	424.73	423.50	-2	3,908	-0.05%
2022/03/08	3	415.50	3	419.33	414.50	0	3,907	0.00%
2022/03/07	3.2	431.25	2	435.25	427.00	1.2	3,897	0.03%
2022/03/04	1.1	455.27	0	0.00	450.50	1.1	3,893	0.03%
2022/03/03	1	462.50	1	459.00	459.50	0	3,924	0.00%
2022/03/02	2	459.75	0	0.00	462.50	2	3,956	0.05%
2022/03/01	2	460.75	4	462.38	465.00	-2	3,973	-0.05%
2022/02/25	1	450.99	3	448.33	451.50	-2	3,971	-0.05%
2022/02/24	3.2	452.35	2	450.50	448.00	1.2	3,958	0.03%
2022/02/23	2.3	464.13	0	0.00	463.50	2.3	3,927	0.06%
2022/02/22	1.2	469.93	1	469.50	469.50	0.2	3,930	0.00%
2022/02/21	1.1	466.27	1	469.00	479.50	0.1	3,963	0.00%
2022/02/18	0	469.00	2	462.28	473.00	-2	4,013	-0.05%
2022/02/17	3	473.67	2	470.00	467.50	1	4,028	0.02%
2022/02/16	3.1	470.34	5	471.00	472.50	-2	4,053	-0.05%
2022/02/15	2	467.76	1	470.60	464.50	1	4,054	0.02%
2022/02/14	5.2	468.57	1	466.00	464.00	4.2	4,050	0.10%
2022/02/11	0.5	482.50	2	479.75	482.00	-1.5	4,043	-0.04%
2022/02/10	0.2	476.00	3	478.18	489.50	-2.8	4,046	-0.07%
2022/02/09	2.2	463.55	4	463.38	466.00	-1.8	4,002	-0.04%
2022/02/08	1.1	457.58	0.5	460.00	456.50	0.6	4,004	0.01%
2022/02/07	7	456.93	4.5	455.33	454.00	2.5	4,000	0.06%
2022/01/26	1	452.01	2	456.00	459.00	-1	4,047	-0.02%
2022/01/25	3	455.52	4	455.63	451.00	-1	4,146	-0.02%
2022/01/24	3	461.67	1	464.50	463.00	2	4,130	0.05%
2022/01/21	2.5	472.32	2.2	475.86	469.50	0.3	4,123	0.01%
2022/01/20	2.1	483.57	0	0.00	481.50	2.1	4,162	0.05%
2022/01/19	3.2	489.77	0	0.00	487.50	3.2	4,149	0.08%
2022/01/18	12	510.25	15	509.20	502.00	-3	4,118	-0.07%
2022/01/17	4.1	494.65	1	494.00	501.00	3.1	4,049	0.08%
2022/01/14	4.2	487.23	6.5	486.92	492.00	-2.3	4,047	-0.06%
2022/01/13	0	501.40	1	507.00	498.00	-1	4,035	-0.02%
2022/01/12	3.6	505.72	13	506.62	510.00	-9.4	4,026	-0.23%
2022/01/11	2.4	506.03	1	518.00	501.00	1.4	4,009	0.04%
2022/01/10	4	515.50	3	520.00	519.00	1	3,956	0.03%
2022/01/07	6.1	519.73	6.2	519.45	515.00	-0.1	3,941	0.00%
2022/01/06	3.1	524.30	6.1	524.78	523.00	-3	3,850	-0.08%
2022/01/05	8.3	529.45	11.7	530.51	535.00	-3.5	3,789	-0.09%
2022/01/04	6.1	525.23	4.7	522.68	533.00	1.4	3,671	0.04%
2022/01/03	0	485.29	1.8	487.55	491.00	-1.8	3,353	-0.05%
2021/12/30	0.3	477.00	1	481.00	479.50	-0.7	3,300	-0.02%
2021/12/29	1.2	472.08	5.5	474.65	474.00	-4.3	3,332	-0.13%
2021/12/28	4	479.87	1	480.50	478.00	3	3,367	0.09%
2021/12/27	1	480.00	4.3	480.43	481.50	-3.3	3,348	-0.10%
2021/12/24	0	473.00	1	478.49	473.00	-1	3,395	-0.03%
2021/12/23	1	470.59	3	472.50	476.00	-2	3,393	-0.06%
2021/12/22	0	463.06	7.1	465.51	469.50	-7	3,393	-0.21%
2021/12/21	1.1	448.26	1	452.50	455.00	0.1	3,368	0.00%
2021/12/20	0	449.00	0	0.00	448.00	0	3,366	0.00%
2021/12/17	2	447.26	11	450.91	447.00	-9	3,378	-0.27%
2021/12/16	1	452.00	0	453.00	451.00	1	3,379	0.03%
2021/12/15	1	454.48	1	452.00	450.50	0	3,400	0.00%
2021/12/14	3	450.67	0	0.00	448.50	3	3,425	0.09%
2021/12/13	0	0.00	3	454.33	456.50	-3	3,448	-0.09%
2021/12/10	3	447.84	1	450.50	447.50	2	3,480	0.06%
2021/12/09	1	455.98	0	0.00	453.50	1	3,497	0.03%
2021/12/08	1	456.51	1	457.53	454.50	0	3,501	0.00%
2021/12/07	4.1	460.62	1	458.73	456.00	3.1	3,505	0.09%
2021/12/06	4	467.63	1.4	468.13	465.00	2.7	3,491	0.08%
2021/12/03	1	472.90	2	471.50	472.50	-1	3,533	-0.03%
2021/12/02	2	466.25	0	0.00	465.00	2	3,524	0.06%
2021/12/01	0	0.00	2	458.50	465.00	-2	3,536	-0.06%
2021/11/30	4	465.25	0	0.00	456.50	4	3,534	0.11%
2021/11/29	3.2	449.59	4.1	455.63	459.50	-0.9	3,527	-0.03%
2021/11/26	5.1	456.59	10	457.10	452.00	-5	3,537	-0.14%
2021/11/25	4.6	468.05	2	470.00	465.00	2.6	3,565	0.07%
2021/11/24	2.1	461.85	2.5	464.74	468.00	-0.5	3,593	-0.01%
2021/11/23	1	462.00	1.5	464.02	463.00	-0.5	3,634	-0.01%
2021/11/22	2	460.25	4	464.25	466.00	-2	3,701	-0.05%
2021/11/19	1.1	455.04	1	459.50	463.00	0.1	3,720	0.00%
2021/11/18	2.1	457.19	2.1	453.60	456.00	0	3,746	0.00%
2021/11/17	2	444.25	10.1	443.95	448.00	-8.1	3,775	-0.21%
2021/11/16	6	439.92	1	443.00	436.50	5	3,871	0.13%
2021/11/15	0	0.00	2.9	440.08	442.00	-2.9	4,120	-0.07%
2021/11/12	0.2	435.00	3.1	433.34	429.50	-3	4,155	-0.07%
2021/11/11	2	427.02	1	431.00	429.50	1	4,196	0.02%
2021/11/10	2	429.75	2	431.75	430.00	0	4,274	0.00%
2021/11/09	2	420.00	7.4	426.03	429.00	-5.4	4,380	-0.12%
2021/11/08	4	417.63	2.6	421.19	419.00	1.4	4,358	0.03%
2021/11/04	2	425.75	4	424.88	423.00	-2	4,430	-0.05%
2021/11/03	5	420.60	9	423.83	422.50	-4	4,458	-0.09%
2021/11/02	10.3	414.02	8	416.09	410.00	2.3	4,405	0.05%
2021/11/01	3	430.17	1	430.50	427.00	2	4,322	0.05%
2021/10/29	3	436.02	57	435.18	434.00	-54	4,311	-1.25%
2021/10/28	0	442.50	2	439.25	438.50	-2	4,310	-0.05%
2021/10/27	4	427.13	3	429.08	430.50	1	4,235	0.02%
2021/10/26	1	427.50	4	428.50	427.50	-3	4,261	-0.07%
2021/10/25	2	423.02	7.1	423.22	427.00	-5.1	4,254	-0.12%
2021/10/22	2	418.00	1	421.00	421.50	1	4,333	0.02%
2021/10/21	3	419.67	8	421.50	419.50	-5	4,442	-0.11%
2021/10/20	10	423.65	8	423.69	426.00	2	4,495	0.04%
2021/10/19	3.1	417.84	1.2	417.80	419.00	1.8	4,510	0.04%
2021/10/18	7	414.43	6.3	410.43	410.50	0.7	4,589	0.02%
2021/10/15	6	410.67	2.5	415.00	417.00	3.5	4,678	0.07%
2021/10/13	4.3	406.44	1	402.00	402.00	3.3	4,753	0.07%
2021/10/12	1	405.00	1	408.50	414.00	0	4,751	0.00%
2021/10/08	61	417.24	2	416.72	410.00	59	4,767	1.24%
2021/10/07	3	409.33	2	411.25	415.50	1	4,774	0.02%
2021/10/06	5	408.10	0	0.00	403.00	5	4,785	0.10%
2021/10/05	0	410.10	0	0.00	417.00	0	4,777	0.00%
2021/10/04	2.1	411.52	1	410.00	409.50	1.1	4,776	0.02%
2021/10/01	7.2	426.34	2	419.25	418.00	5.2	4,818	0.11%
2021/09/30	0	445.00	1	444.00	442.50	-1	4,943	-0.02%
2021/09/29	5.1	440.42	5	441.60	439.00	0.1	5,106	0.00%
2021/09/28	3.4	455.00	1	457.25	453.00	2.4	5,152	0.05%
2021/09/27	0.1	466.50	6.2	466.03	466.00	-6.1	5,162	-0.12%
2021/09/24	1.2	472.08	1	474.00	469.00	0.2	5,315	0.00%
2021/09/23	3.2	467.66	4	468.75	469.00	-0.8	5,496	-0.01%
2021/09/22	2	455.76	1	454.00	463.00	1	5,528	0.02%
2021/09/17	1	467.00	3.3	469.23	470.50	-2.3	5,571	-0.04%
2021/09/16	4.1	462.51	0.5	462.50	461.50	3.6	5,573	0.06%
2021/09/15	5.3	468.95	76	471.13	466.00	-70.8	5,586	-1.27%
2021/09/14	7.1	485.95	3	481.92	481.00	4.1	5,612	0.07%
2021/09/13	3.1	484.29	3	488.00	484.00	0.1	5,671	0.00%
2021/09/10	0	0.00	1.2	481.33	481.50	-1.2	5,759	-0.02%
2021/09/09	1.1	460.27	2	470.50	475.00	-0.9	5,996	-0.02%
2021/09/08	3.3	468.72	2	469.50	460.50	1.3	6,141	0.02%
2021/09/07	6	479.08	1	481.50	477.00	5	6,297	0.08%
2021/09/06	0.1	481.00	0	483.50	480.50	0.1	6,296	0.00%
2021/09/03	1	480.50	0	482.00	480.50	1	6,299	0.02%
2021/09/02	4.1	485.71	1	482.00	479.50	3.1	6,318	0.05%
2021/09/01	4.1	478.88	3	485.00	489.00	1.1	6,367	0.02%
2021/08/31	7.1	474.17	1.1	479.71	479.50	6	6,399	0.09%
2021/08/30	2.2	477.80	0.2	482.00	484.50	2	6,386	0.03%
2021/08/27	4.1	477.50	12.3	476.29	477.00	-8.3	6,368	-0.13%
2021/08/26	74.1	464.42	1	463.03	464.50	73.1	6,378	1.15%
2021/08/25	0	471.00	74	469.45	472.00	-74	6,352	-1.16%
2021/08/24	0.1	458.50	2	456.00	455.50	-1.9	6,417	-0.03%
2021/08/23	72.6	453.01	2	452.52	454.00	70.6	6,446	1.10%
2021/08/20	3.2	448.30	4	447.63	446.00	-0.8	6,412	-0.01%
2021/08/19	30.5	463.15	5	460.70	450.00	25.5	6,317	0.40%
2021/08/18	17.1	489.84	2.1	486.26	498.00	15	6,165	0.24%
2021/08/17	2.1	489.65	0	0.00	474.00	2.1	6,154	0.03%
2021/08/16	2.1	488.30	7	491.79	492.00	-4.9	6,266	-0.08%
2021/08/13	5.4	507.62	71.6	505.20	500.00	-66.2	6,284	-1.05%
2021/08/12	72.1	532.03	5	530.61	529.00	67.1	6,292	1.07%
2021/08/11	3	531.00	9	536.62	533.00	-6	6,487	-0.09%
2021/08/10	5.2	534.98	70.5	532.02	531.00	-65.3	6,647	-0.98%
2021/08/09	4	549.50	2.5	550.00	545.00	1.5	6,886	0.02%
2021/08/06	2	556.01	1.1	561.73	558.00	0.9	7,108	0.01%
2021/08/05	2	556.50	38	554.05	558.00	-36	7,424	-0.48%
2021/08/04	0.1	553.00	3	552.67	554.00	-2.9	7,646	-0.04%
2021/08/03	3	552.34	1	560.00	553.00	2	7,734	0.03%
2021/08/02	1.1	552.92	2.3	555.73	557.00	-1.2	7,840	-0.01%
2021/07/30	4.1	564.01	2.3	567.38	560.00	1.9	7,891	0.02%
2021/07/29	2	567.00	1.3	571.82	571.00	0.7	7,918	0.01%
2021/07/28	3.2	567.29	4.1	569.41	565.00	-0.9	8,050	-0.01%
2021/07/27	13.2	592.55	1	589.00	581.00	12.2	8,046	0.15%
2021/07/26	1	587.00	3	591.33	600.00	-2	7,969	-0.03%
2021/07/23	2	597.50	2.2	600.55	589.00	-0.2	7,938	0.00%
2021/07/22	2.5	595.00	3.3	598.78	591.00	-0.8	7,932	-0.01%
2021/07/21	4.2	581.33	9	582.67	588.00	-4.8	7,887	-0.06%
2021/07/20	4	572.50	2.1	568.21	568.00	1.9	7,901	0.02%
2021/07/19	2	570.50	7	581.86	583.00	-5	7,915	-0.06%
2021/07/16	5	577.40	0	0.00	578.00	5	7,949	0.06%
2021/07/15	3	587.33	1	584.02	586.00	2	8,102	0.02%
2021/07/14	3.1	584.33	0	580.00	583.00	3	8,112	0.04%
2021/07/13	1	595.00	4.4	589.18	581.00	-3.4	8,160	-0.04%
2021/07/12	2	594.00	14	589.14	586.00	-12	8,159	-0.15%
2021/07/09	5.1	586.55	2.7	585.31	584.00	2.4	8,206	0.03%
2021/07/08	7.8	600.27	4.2	593.58	590.00	3.6	8,194	0.04%
2021/07/07	6.3	604.83	4.2	608.67	603.00	2.1	8,163	0.03%
2021/07/06	7.1	590.85	10.1	589.87	597.00	-3	8,056	-0.04%
2021/07/05	3	567.33	4	571.00	571.00	-1	8,071	-0.01%
2021/07/02	0.1	549.01	1	554.86	556.00	-0.9	8,041	-0.01%
2021/07/01	14.3	570.70	59.1	560.92	557.00	-44.9	8,044	-0.56%
2021/06/29	55	560.58	28.4	556.88	555.00	26.6	7,936	0.34%
2021/06/28	0	0.00	6.2	543.59	545.00	-6.2	7,801	-0.08%
2021/06/25	6.2	535.87	9.1	541.30	535.00	-2.9	7,826	-0.04%
2021/06/24	5.1	534.40	1.1	539.27	530.00	4	7,803	0.05%
2021/06/23	2	531.00	28.2	534.54	534.00	-26.2	7,848	-0.33%
2021/06/22	75	524.99	2.2	530.43	525.00	72.8	7,888	0.92%
2021/06/21	8.1	529.59	2.1	531.33	527.00	6	7,870	0.08%
2021/06/18	3.2	542.96	0	0.00	540.00	3.2	7,826	0.04%
2021/06/17	23.1	547.68	11.5	544.20	545.00	11.6	7,778	0.15%
2021/06/16	5.1	525.27	11.1	526.83	531.00	-5.9	7,623	-0.08%
2021/06/15	7.1	510.31	86.2	518.39	523.00	-79.1	7,543	-1.05%
2021/06/11	2.1	497.91	5	499.90	494.00	-2.9	7,392	-0.04%
2021/06/10	6	498.67	1	502.00	500.00	5	7,461	0.07%
2021/06/09	72	493.20	1	497.50	496.00	71	7,502	0.95%
2021/06/08	2	489.50	6.2	492.09	497.50	-4.2	7,606	-0.06%
2021/06/07	9.1	478.71	5.2	476.05	477.50	3.9	7,769	0.05%
2021/06/04	2	485.00	2	487.25	491.00	0	7,782	0.00%
2021/06/03	9	488.78	11	491.95	494.50	-2	7,907	-0.03%
2021/06/02	8.3	491.65	4.1	486.05	486.00	4.2	8,012	0.05%
2021/06/01	4.1	502.24	5	507.80	500.00	-0.9	8,032	-0.01%
2021/05/31	12.1	502.33	12.1	502.43	505.00	0	8,075	0.00%
2021/05/28	7	490.57	7	491.57	490.00	0	8,049	0.00%
2021/05/27	4.2	476.97	13	479.38	478.50	-8.8	8,044	-0.11%
2021/05/26	10.2	478.30	8	481.12	481.00	2.2	8,135	0.03%
2021/05/25	3	474.54	13	477.31	479.00	-10	8,138	-0.12%
2021/05/24	5	458.30	5	460.50	463.50	0	8,191	0.00%
2021/05/21	7	464.34	6	464.50	458.50	1	8,350	0.01%
2021/05/20	8	445.88	7	444.07	443.50	1	8,331	0.01%
2021/05/19	4	443.23	3.1	441.97	442.50	1	8,333	0.01%
2021/05/18	18.5	442.09	12.1	442.51	449.00	6.4	8,340	0.08%
2021/05/17	3.1	419.34	2.7	420.81	415.50	0.4	8,427	0.00%
2021/05/14	6.1	441.19	75.2	440.92	440.00	-69.1	8,287	-0.83%
2021/05/13	78.7	415.25	13	403.63	409.50	65.7	8,073	0.81%
2021/05/12	17.1	444.62	16.1	447.17	423.00	1	7,929	0.01%
2021/05/11	9.5	482.84	76	479.07	469.00	-66.5	7,730	-0.86%
2021/05/10	6.4	519.88	0	0.00	511.00	6.4	7,695	0.08%
2021/05/07	3.8	526.55	5	525.80	535.00	-1.2	7,753	-0.02%
2021/05/06	72.3	500.18	2	496.00	501.00	70.3	7,796	0.90%
2021/05/05	5.4	495.77	2.3	493.87	490.50	3.1	7,881	0.04%
2021/05/04	7.6	510.81	10	505.81	503.00	-2.4	8,049	-0.03%
2021/05/03	4.4	526.85	7	531.00	522.00	-2.6	8,230	-0.03%
2021/04/29	4.1	547.26	1.1	544.26	543.00	3	8,285	0.04%
2021/04/28	7.1	549.88	70.4	547.02	547.00	-63.4	8,373	-0.76%
2021/04/27	2.3	556.66	2	557.51	555.00	0.3	8,464	0.00%
2021/04/26	2.3	557.48	3.1	559.74	560.00	-0.8	8,557	-0.01%
2021/04/23	6	556.33	6.5	558.62	554.00	-0.5	8,685	-0.01%
2021/04/22	5.1	557.34	5	551.84	546.00	0.1	8,861	0.00%
2021/04/21	10.2	561.92	5.3	562.74	557.00	4.8	9,069	0.05%
2021/04/20	22	567.77	15.1	567.64	571.00	6.9	9,320	0.07%
2021/04/19	1.3	557.97	4.2	554.87	553.00	-2.9	9,393	-0.03%
2021/04/16	4.1	547.07	3	551.67	551.00	1.1	9,653	0.01%
2021/04/15	64.2	551.98	2	550.00	553.00	62.2	10,131	0.61%
2021/04/14	4.6	549.91	1.5	553.40	546.00	3.1	10,236	0.03%
2021/04/13	4.6	560.91	1	563.92	556.00	3.6	10,413	0.03%
2021/04/12	8.4	571.40	4.1	563.73	563.00	4.3	10,560	0.04%
2021/04/09	17.1	581.12	7.5	579.76	578.00	9.6	10,571	0.09%
2021/04/08	14	583.18	7.2	584.32	587.00	6.8	10,609	0.06%
2021/04/07	34.1	568.06	11	567.62	570.00	23.1	10,587	0.22%
2021/04/06	3.1	559.97	5.1	559.55	562.00	-2	10,645	-0.02%
2021/04/01	2.1	552.90	1.1	555.11	553.00	1	10,672	0.01%
2021/03/31	6.1	555.79	0	0.00	553.00	6.1	10,747	0.06%
2021/03/30	4	562.75	6	564.00	563.00	-2	11,057	-0.02%
2021/03/29	8	558.13	3.1	561.67	554.00	5	11,140	0.04%
2021/03/26	4.6	557.54	12.2	557.09	559.00	-7.5	11,223	-0.07%
2021/03/25	15.3	546.17	5	545.23	542.00	10.3	11,290	0.09%
2021/03/24	3.1	550.69	4	550.00	552.00	-0.9	11,327	-0.01%
2021/03/23	12.4	554.91	16	564.43	554.00	-3.6	11,551	-0.03%
2021/03/22	3	555.33	3	560.33	563.00	0	11,668	0.00%
2021/03/19	8	547.77	12	548.92	552.00	-4	11,983	-0.03%
2021/03/18	6.1	562.50	7	562.00	559.00	-0.9	12,076	-0.01%
2021/03/17	6.3	571.28	7.5	571.60	568.00	-1.2	12,371	-0.01%
2021/03/16	9	584.34	5.3	581.26	579.00	3.7	12,758	0.03%
2021/03/15	7	573.43	9	578.56	580.00	-2	13,158	-0.02%
2021/03/12	10.2	572.71	13	574.92	572.00	-2.8	13,230	-0.02%
2021/03/11	10	558.50	10	559.80	565.00	0	13,241	0.00%
2021/03/10	0.1	536.00	2	538.50	534.00	-1.9	13,112	-0.01%
2021/03/09	7.3	538.39	2	541.00	535.00	5.3	13,284	0.04%
2021/03/08	4.4	559.66	3	549.00	547.00	1.4	13,266	0.01%
2021/03/05	3	569.66	3	566.34	564.00	0	13,334	0.00%
2021/03/04	9.2	581.08	4.1	578.63	575.00	5.2	13,528	0.04%
2021/03/03	4.1	584.40	6.1	586.59	592.00	-2	13,543	-0.02%
2021/03/02	4.3	597.25	4	600.25	583.00	0.3	13,585	0.00%
2021/02/26	19.2	597.32	4.6	597.45	593.00	14.7	13,877	0.11%
2021/02/25	8.5	617.24	5	620.80	614.00	3.5	14,159	0.02%
2021/02/24	12.1	621.15	1.4	620.90	612.00	10.7	14,233	0.07%
2021/02/23	10.4	627.63	21.1	629.84	637.00	-10.7	14,323	-0.07%
2021/02/22	4	622.00	8.1	622.99	620.00	-4.1	14,226	-0.03%
2021/02/19	12.4	605.74	19	607.47	609.00	-6.7	14,128	-0.05%
2021/02/18	9	615.23	6	613.19	612.00	3	14,133	0.02%
2021/02/17	11	619.09	18.3	613.56	623.00	-7.3	14,120	-0.05%
2021/02/05	2.3	589.96	6	588.34	588.00	-3.7	13,936	-0.03%
2021/02/04	3	585.00	4	588.29	583.00	-1	13,989	-0.01%
2021/02/03	5	593.39	6	593.17	593.00	-1	14,107	-0.01%
2021/02/02	7	593.00	8.2	590.48	596.00	-1.2	14,114	-0.01%
2021/02/01	6.3	567.55	9	567.00	573.00	-2.7	14,079	-0.02%
2021/01/29	14	584.07	9	585.67	574.00	5	13,973	0.04%
2021/01/28	9.1	579.71	7.3	578.70	577.00	1.8	13,970	0.01%
2021/01/27	13.1	595.85	15.3	594.51	597.00	-2.2	14,095	-0.02%
2021/01/26	15	613.25	4.1	602.98	597.00	10.9	14,352	0.08%
2021/01/25	16.1	628.87	15	624.87	626.00	1.1	14,157	0.01%
2021/01/22	10	609.40	8.4	610.61	608.00	1.6	13,907	0.01%
2021/01/21	5	602.79	7	605.43	608.00	-2	13,821	-0.01%
2021/01/20	3.1	603.88	6	595.84	594.00	-3	13,714	-0.02%
2021/01/19	9.1	608.88	6	609.17	608.00	3.1	13,633	0.02%
2021/01/18	14	595.22	14.5	598.62	602.00	-0.5	13,587	0.00%
2021/01/15	6.5	614.38	13.4	611.70	602.00	-6.9	13,422	-0.05%
2021/01/14	18.5	601.01	33.2	597.80	608.00	-14.6	13,162	-0.11%
2021/01/13	10.3	594.22	16.2	595.81	604.00	-5.9	12,921	-0.05%
2021/01/12	6	577.66	0	580.00	575.00	6	12,604	0.05%
2021/01/11	31	590.39	12	590.25	592.00	19	12,407	0.15%
2021/01/08	23.2	549.98	39.3	555.30	572.00	-16.1	12,221	-0.13%
2021/01/07	5	520.22	11.2	523.95	529.00	-6.2	11,699	-0.05%
2021/01/06	12.1	518.77	7	521.43	513.00	5.1	11,576	0.04%
2021/01/05	8	529.14	12	528.67	528.00	-4	11,391	-0.03%
2021/01/04	4	518.00	6	520.83	520.00	-2	11,327	-0.02%
2020/12/31	11.4	518.21	7	517.29	518.00	4.4	11,391	0.04%
2020/12/30	5.1	510.64	15	515.87	521.00	-9.9	11,285	-0.09%
2020/12/29	6	506.51	9	507.00	506.00	-3	11,147	-0.03%
2020/12/28	4	504.00	5	501.20	502.00	-1	11,076	-0.01%
2020/12/25	21	505.05	19	501.68	500.00	2	11,117	0.02%
2020/12/24	29.1	510.55	14.4	506.86	504.00	14.6	11,211	0.13%
2020/12/23	7.1	486.23	14	489.89	492.00	-6.9	10,873	-0.06%
2020/12/22	2	486.96	4.1	479.10	477.50	-2.1	10,803	-0.02%
2020/12/21	3	482.79	1.1	482.05	482.00	2	10,763	0.02%
2020/12/18	9	491.76	7.2	486.77	485.50	1.9	10,661	0.02%
2020/12/17	11.2	487.34	13.1	490.95	495.00	-1.9	10,605	-0.02%
2020/12/16	8.1	496.38	15.1	497.20	495.50	-7	10,384	-0.07%
2020/12/15	34.3	503.54	11.1	493.15	488.50	23.2	10,241	0.23%
2020/12/14	8.1	519.85	18.3	514.55	520.00	-10.1	9,964	-0.10%
2020/12/11	25.3	515.97	26	514.27	518.00	-0.7	9,826	-0.01%
2020/12/10	27.1	505.82	33.2	508.96	509.00	-6.2	9,487	-0.06%
2020/12/09	18.2	483.95	29.1	491.15	499.00	-10.9	9,114	-0.12%
2020/12/08	4.1	466.27	6	466.50	466.50	-2	8,669	-0.02%
2020/12/07	5	460.61	3.1	461.31	458.50	1.9	8,607	0.02%
2020/12/04	4	458.63	4	459.38	459.00	0	8,562	0.00%
2020/12/03	17.2	460.88	11	462.32	460.50	6.1	8,610	0.07%
2020/12/02	5	451.00	8.1	450.04	450.00	-3.1	8,368	-0.04%
2020/12/01	6	448.00	6	446.69	454.00	0	8,276	0.00%
2020/11/30	7.5	447.85	10	447.05	442.00	-2.5	8,157	-0.03%
2020/11/27	4	434.25	1	429.00	436.00	3	7,936	0.04%
2020/11/26	2	424.50	5	427.60	428.50	-3	7,906	-0.04%
2020/11/25	32.1	438.43	30.1	441.19	423.00	2	7,934	0.03%
2020/11/24	25	434.93	51	433.70	437.50	-26	7,624	-0.34%
2020/11/23	2	416.75	8.1	416.81	418.50	-6.1	7,265	-0.08%
2020/11/20	14.1	410.77	18.1	413.42	412.00	-4	7,173	-0.06%
2020/11/19	1	405.50	12.1	404.46	404.00	-11.1	7,018	-0.16%
2020/11/18	4	399.00	8	398.94	399.50	-4	7,016	-0.06%
2020/11/17	3	399.34	6	399.75	398.50	-3	7,138	-0.04%
2020/11/16	16	400.88	1	398.50	396.50	15	7,492	0.20%
2020/11/13	4	397.25	8	397.69	397.00	-4	7,674	-0.05%
2020/11/12	7	394.65	10	395.80	395.50	-3	7,652	-0.04%
2020/11/11	3	392.67	10	393.15	392.50	-7	7,575	-0.09%
2020/11/10	6.2	387.53	3	391.50	388.00	3.2	7,471	0.04%
2020/11/09	3	386.00	5	387.70	388.00	-2	7,478	-0.03%
2020/11/06	17	382.76	4	382.75	381.50	13	7,575	0.17%
2020/11/05	5	382.60	19	382.50	386.50	-14	7,539	-0.19%
2020/11/04	7	381.57	15	381.60	381.50	-8	7,496	-0.11%
2020/11/03	9.2	372.72	15	374.27	377.50	-5.8	7,553	-0.08%
2020/11/02	2.1	355.06	3	353.50	352.50	-1	7,342	-0.01%
2020/10/30	0.1	357.00	0	0.00	355.50	0.1	7,515	0.00%
2020/10/29	4	349.13	4.2	350.45	351.00	-0.2	7,518	0.00%
2020/10/28	8	357.88	2.1	360.93	357.00	6	7,623	0.08%
2020/10/27	2	359.50	2.1	357.24	359.00	-0.1	7,710	0.00%
2020/10/26	2.2	359.90	9	359.83	363.00	-6.8	7,719	-0.09%
2020/10/23	2	353.00	10	353.50	354.00	-8	7,812	-0.10%
2020/10/22	0	0.00	2	356.25	354.50	-2	8,411	-0.02%
2020/10/21	2	359.00	4	359.63	356.50	-2	8,727	-0.02%
2020/10/20	1	361.00	3	359.33	360.00	-2	8,885	-0.02%
2020/10/19	2	362.00	3	362.17	360.00	-1	9,021	-0.01%
2020/10/16	0	357.50	4	361.13	359.50	-4	9,188	-0.04%
2020/10/15	0	0.00	1	354.50	354.00	-1	9,252	-0.01%
2020/10/14	1	356.00	0	0.00	354.00	1	9,294	0.01%
2020/10/13	8	353.75	8	355.25	356.50	0	9,387	0.00%
2020/10/12	7	358.21	1	363.50	353.00	6	9,402	0.06%
2020/10/08	11	362.82	3	362.50	363.00	8	9,359	0.09%
2020/10/07	1	353.50	3	356.50	356.00	-2	9,362	-0.02%
2020/10/06	1	357.50	6	356.17	355.50	-5	9,463	-0.05%
2020/10/05	5	350.00	14	351.61	354.50	-9	9,610	-0.09%
2020/09/30	1	350.50	4	349.63	351.50	-3	9,742	-0.03%
2020/09/29	11	341.36	9	347.06	348.00	2	9,854	0.02%
2020/09/28	0.1	331.50	2	328.00	331.50	-2	10,005	-0.02%
2020/09/25	6	329.00	4	324.88	324.00	2	10,214	0.02%
2020/09/24	3	333.83	3.2	335.25	331.00	-0.2	10,258	0.00%
2020/09/23	4	343.38	1	342.50	341.50	3	10,305	0.03%
2020/09/22	4	343.88	2	344.00	344.00	2	10,435	0.02%
2020/09/21	4	349.00	8	354.94	348.00	-4	10,815	-0.04%
2020/09/18	3	357.83	5	357.50	357.00	-2	11,006	-0.02%
2020/09/17	8	359.56	5	358.70	357.50	3	11,223	0.03%
2020/09/16	1	357.50	2	355.75	353.00	-1	11,480	-0.01%
2020/09/15	1	356.50	0	0.00	355.50	1	11,677	0.01%
2020/09/14	3	355.33	6	355.92	358.50	-3	11,925	-0.03%
2020/09/11	4	345.38	6	348.08	349.50	-2	12,114	-0.02%
2020/09/10	11	351.86	9	347.72	345.00	2	12,332	0.02%
2020/09/09	7	346.29	5	348.00	350.50	2	12,512	0.02%
2020/09/08	7	346.50	7.1	347.47	350.00	-0.1	12,543	0.00%
2020/09/07	1	339.00	7	341.07	335.50	-6	12,587	-0.05%
2020/09/04	1	337.00	1	339.00	340.00	0	12,801	0.00%
2020/09/03	0	0.00	6.6	339.83	344.00	-6.6	12,939	-0.05%
2020/09/02	6.1	337.90	2	335.00	335.00	4.1	13,002	0.03%
2020/09/01	2	328.50	5	334.00	337.00	-3	13,192	-0.02%
2020/08/31	10.1	334.80	3	337.17	333.00	7.1	13,528	0.05%
2020/08/28	2	340.25	1.6	342.06	340.50	0.4	13,726	0.00%
2020/08/27	4.1	337.00	0.1	337.00	336.50	4	13,928	0.03%
2020/08/26	5	333.90	4	335.00	337.00	1	14,096	0.01%
2020/08/25	3.1	332.87	0	0.00	333.00	3.1	14,292	0.02%
2020/08/24	7.1	337.91	2	334.00	333.50	5.1	14,375	0.04%
2020/08/21	14	339.93	4	335.50	344.00	10	14,441	0.07%
2020/08/20	30.1	333.11	21	342.67	330.00	9.1	14,470	0.06%
2020/08/19	14.1	361.66	1	362.50	354.50	13.1	14,228	0.09%
2020/08/18	3.2	374.21	2	375.50	373.00	1.2	14,298	0.01%
2020/08/17	2	377.00	1	380.50	379.00	1	14,440	0.01%
2020/08/14	1.1	375.32	0	0.00	375.00	1.1	14,667	0.01%
2020/08/13	4	375.63	3	378.83	376.50	1	15,105	0.01%
2020/08/12	19	385.18	13	383.12	380.50	6	15,219	0.04%
2020/08/11	4	384.50	3	388.67	385.50	1	15,357	0.01%
2020/08/10	4.6	385.26	2	385.50	384.50	2.6	15,642	0.02%
2020/08/07	11	394.00	8	400.44	390.00	3	15,917	0.02%
2020/08/06	5.2	394.92	1	394.50	391.50	4.2	15,909	0.03%
2020/08/05	4	398.88	8	397.44	397.50	-4	15,991	-0.03%
2020/08/04	4.2	390.86	2	390.50	391.00	2.2	16,000	0.01%
2020/08/03	6.1	394.02	5	394.80	390.00	1.1	16,227	0.01%
2020/07/31	2.2	387.05	10	382.80	389.00	-7.8	16,468	-0.05%
2020/07/30	9	384.56	1	384.00	381.50	8	16,727	0.05%
2020/07/29	9	383.11	31	380.76	382.50	-22	17,464	-0.13%
2020/07/28	48	400.91	17.2	391.92	384.00	30.8	17,642	0.17%
2020/07/27	7	401.86	22	399.48	406.00	-15	17,457	-0.09%
2020/07/24	11	387.59	8	390.75	389.50	3	17,439	0.02%
2020/07/23	10	394.60	8	391.38	389.50	2	17,949	0.01%
2020/07/22	6	394.50	25	393.18	396.00	-19	18,359	-0.10%
2020/07/21	11	389.64	13	389.42	388.00	-2	18,441	-0.01%
2020/07/20	1	380.00	13	380.35	382.00	-12	18,646	-0.06%
2020/07/17	9	380.67	1	384.00	379.00	8	18,968	0.04%
2020/07/16	12	380.71	3	378.17	377.00	9	19,192	0.05%
2020/07/15	5.1	377.57	14	375.36	374.50	-8.9	19,332	-0.05%
2020/07/14	16	381.84	12.2	379.30	374.00	3.8	19,688	0.02%
2020/07/13	3	376.33	5	378.20	380.50	-2	19,916	-0.01%
2020/07/10	8.2	374.59	3	376.83	370.50	5.2	20,835	0.02%
2020/07/09	20.1	382.87	13	381.19	379.50	7.1	20,941	0.03%
2020/07/08	10	389.55	1	388.00	387.00	9	21,081	0.04%
2020/07/07	19	390.37	16	390.31	392.50	3	21,183	0.01%
2020/07/06	3.1	378.06	13	377.96	378.50	-9.9	21,407	-0.05%
2020/07/03	4	377.50	1	382.00	377.00	3	21,730	0.01%
2020/07/02	5	377.30	2	379.75	377.00	3	21,947	0.01%
2020/07/01	6	381.92	7	379.21	379.50	-1	22,053	0.00%
2020/06/30	13	379.77	17	377.12	381.00	-4	22,017	-0.02%
2020/06/29	8	392.38	5	393.00	391.00	3	21,701	0.01%
2020/06/24	13	411.42	24	411.08	407.50	-11	21,595	-0.05%
2020/06/23	15	403.60	29	403.09	406.00	-14	21,573	-0.06%
2020/06/22	4	397.00	24	397.65	396.50	-20	21,487	-0.09%
2020/06/19	22	408.64	4	412.00	404.50	18	21,565	0.08%
2020/06/18	3	401.67	10	403.85	405.00	-7	21,525	-0.03%
2020/06/17	16	400.75	22	400.52	399.00	-6	21,523	-0.03%
2020/06/16	12	391.13	13	393.08	396.00	-1	21,656	0.00%
2020/06/15	3	382.83	1	383.00	382.00	2	21,862	0.01%
2020/06/12	9	375.50	3	372.00	381.00	6	22,147	0.03%
2020/06/11	8	387.94	5	387.00	383.50	3	22,548	0.01%
2020/06/10	2	398.00	19	396.76	394.50	-17	22,704	-0.07%
2020/06/09	3	394.17	3	394.17	392.50	0	22,883	0.00%
2020/06/08	15	394.37	23	391.28	393.00	-8	23,169	-0.03%
2020/06/05	24	396.00	29	395.24	387.50	-5	23,158	-0.02%
2020/06/04	19	399.66	12	398.92	400.50	7	23,039	0.03%
2020/06/03	23	390.87	12	391.17	392.00	11	22,971	0.05%
2020/06/02	31	386.90	20	388.00	383.00	11	22,862	0.05%
2020/06/01	14	381.00	12	378.79	385.50	2	22,847	0.01%
2020/05/29	14	369.82	3	367.17	370.50	11	22,950	0.05%
2020/05/28	6	376.50	16	376.81	370.00	-10	23,024	-0.04%
2020/05/27	27	374.98	15	374.80	376.00	12	23,258	0.05%
2020/05/26	3	377.17	13	378.00	371.00	-10	23,586	-0.04%
2020/05/25	15	366.50	4	367.75	376.00	11	23,905	0.05%
2020/05/22	10.1	374.30	6	374.08	371.50	4.1	23,914	0.02%
2020/05/21	10	386.15	6	384.75	382.00	4	23,916	0.02%
2020/05/20	28	385.80	25	389.58	384.50	3	23,896	0.01%
2020/05/19	8	374.75	6	374.83	373.00	2	23,524	0.01%
2020/05/18	11	377.41	15	379.97	369.00	-4	23,519	-0.02%
2020/05/15	13	391.73	7	388.93	386.00	6	23,501	0.03%
2020/05/14	19.1	392.57	22	395.11	385.50	-3	23,283	-0.01%
2020/05/13	20	402.33	14	399.54	402.50	6	23,119	0.03%
2020/05/12	20	407.08	10	414.90	406.00	10	22,927	0.04%
2020/05/11	10	411.75	18	411.00	413.50	-8	22,828	-0.04%
2020/05/08	17	406.62	1	402.00	403.50	16	22,859	0.07%
2020/05/07	9	417.44	13	419.15	410.00	-4	22,707	-0.02%
2020/05/06	14	415.18	19	414.05	416.00	-5	22,443	-0.02%
2020/05/05	34	413.07	38	413.47	407.00	-4	22,198	-0.02%
2020/05/04	15	382.23	12	383.58	391.50	3	21,593	0.01%
2020/04/30	45	390.62	19	390.00	391.00	26	21,506	0.12%
2020/04/29	27.1	385.53	19	383.32	380.00	8.1	21,313	0.04%
2020/04/28	24	386.29	30	390.78	383.50	-6	21,175	-0.03%
2020/04/27	10	366.15	16	367.31	379.50	-6	20,727	-0.03%
2020/04/24	17	344.38	9	345.56	345.00	8	20,206	0.04%
2020/04/23	11.3	345.71	17	347.29	344.00	-5.7	19,998	-0.03%
2020/04/22	31	331.21	43	336.15	344.00	-12	19,743	-0.06%
2020/04/21	28	336.27	29	331.88	326.00	-1	19,557	-0.01%
2020/04/20	13	341.00	10	340.45	343.00	3	19,488	0.02%
2020/04/17	24	345.10	21	342.62	339.50	3	19,382	0.02%
2020/04/16	15	339.50	11	339.73	341.50	4	19,076	0.02%
2020/04/15	43.3	342.04	52	348.08	343.50	-8.7	18,908	-0.05%
2020/04/14	8	338.19	16	338.75	338.00	-8	18,422	-0.04%
2020/04/13	12	336.83	7	337.07	332.50	5	18,450	0.03%
2020/04/10	16	340.88	15	339.33	343.00	1	18,307	0.01%
2020/04/09	50	340.71	19	339.21	335.00	31	18,420	0.17%
2020/04/08	18	314.67	22	317.02	329.00	-4	17,944	-0.02%
2020/04/07	22	298.02	23	298.39	299.50	-1	17,628	-0.01%
2020/04/06	18	280.14	12	285.50	288.00	6	17,532	0.03%
2020/04/01	11	274.09	6	271.75	272.50	5	17,404	0.03%
2020/03/31	5	279.30	12	280.92	274.50	-7	17,453	-0.04%
2020/03/30	13	279.19	12	269.83	278.00	1	17,502	0.01%
2020/03/27	13	296.65	10.1	290.50	280.50	2.9	17,595	0.02%
2020/03/26	19	288.03	21	286.52	291.50	-2	17,504	-0.01%
2020/03/25	28.1	290.65	34	290.54	292.00	-5.9	17,609	-0.03%
2020/03/24	15	270.47	17	272.85	274.00	-2	17,409	-0.01%
2020/03/23	9	246.94	7	238.64	252.00	2	17,266	0.01%
2020/03/20	37	249.19	26	246.18	252.00	11	17,066	0.06%
2020/03/19	51	236.35	40	237.86	229.50	11	16,768	0.07%
2020/03/18	35	265.53	30	266.17	254.50	5	16,462	0.03%
2020/03/17	30	275.15	27	276.81	265.00	3	16,208	0.02%
2020/03/16	11	310.13	9	323.17	290.50	2	15,777	0.01%
2020/03/13	21	314.48	20	314.60	320.00	1	15,477	0.01%
2020/03/12	18	353.50	12	372.25	345.50	6	15,311	0.04%
2020/03/11	11	390.09	8	399.00	383.50	3	14,998	0.02%
2020/03/10	16	384.44	25	381.40	394.50	-9	14,881	-0.06%
2020/03/09	24	392.81	23	390.96	386.00	1	14,982	0.01%
2020/03/06	9	405.61	10	404.55	406.50	-1	15,083	-0.01%
2020/03/05	13	409.42	12	406.63	410.50	1	15,072	0.01%
2020/03/04	24	406.85	15	405.73	400.50	9	14,924	0.06%
2020/03/03	7	428.07	6	422.92	417.00	1	14,662	0.01%
2020/03/02	9	412.44	12	414.46	418.50	-3	14,572	-0.02%
2020/02/27	17	424.82	11	436.64	410.00	6	14,332	0.04%
2020/02/26	19	460.45	13	462.69	441.00	6	13,904	0.04%
2020/02/25	12	489.17	15	489.27	485.00	-3	13,410	-0.02%
2020/02/24	6	473.08	3.1	472.48	484.50	2.9	13,110	0.02%
2020/02/21	5	466.50	10	467.15	472.00	-5	12,946	-0.04%
2020/02/20	1	462.00	3	460.83	457.50	-2	12,798	-0.02%
2020/02/19	1	459.50	4	450.38	460.00	-3	12,707	-0.02%
2020/02/18	7	454.79	5	459.00	450.00	2	12,599	0.02%
2020/02/17	2	455.50	3.1	453.66	453.00	-1.1	12,764	-0.01%
2020/02/14	4	448.88	7	449.43	457.00	-3	12,670	-0.02%
2020/02/13	2	448.75	4	448.00	439.00	-2	12,738	-0.02%
2020/02/12	5	445.50	4	445.88	448.00	1	12,673	0.01%
2020/02/11	7	433.50	11	437.18	437.00	-4	12,601	-0.03%
2020/02/10	11	417.19	7	415.71	418.50	4	12,441	0.03%
2020/02/07	9	418.00	11.1	417.49	416.50	-2.1	12,358	-0.02%
2020/02/06	13	420.46	14	419.96	417.00	-1	12,329	-0.01%
2020/02/05	13	414.81	12	421.54	413.00	1	12,417	0.01%
2020/02/04	14	408.18	20	416.95	418.50	-6	12,328	-0.05%
2020/02/03	17	376.35	17	376.85	392.00	0	12,189	0.00%
2020/01/31	10	384.20	5.2	384.83	386.50	4.8	12,084	0.04%
2020/01/30	9	378.72	12.2	384.20	374.00	-3.2	11,931	-0.03%
2020/01/20	2	417.00	0	0.00	415.50	2	11,795	0.02%
2020/01/17	9	419.83	10	417.85	413.00	-1	11,912	-0.01%
2020/01/16	11	421.05	11	422.50	417.00	0	11,948	0.00%
2020/01/15	16	424.56	11	418.36	413.00	5	11,920	0.04%
2020/01/14	12	407.46	15	411.50	419.00	-3	11,961	-0.03%
2020/01/13	10	387.70	8	387.81	390.00	2	11,852	0.02%
2020/01/10	6	397.08	16	395.38	392.50	-10	11,859	-0.08%
2020/01/09	12	397.92	10	393.90	392.00	2	11,944	0.02%
2020/01/08	25	389.82	48	391.00	387.00	-23	11,937	-0.19%
2020/01/07	19	424.29	30	417.40	414.00	-11	11,645	-0.09%
2020/01/06	9	463.17	5	465.10	460.00	4	11,658	0.03%
2020/01/03	24	458.77	26	457.44	468.00	-2	11,967	-0.02%
2020/01/02	3	435.17	5	439.60	436.00	-2	11,787	-0.02%
2019/12/31	20	436.80	10	438.05	437.00	10	11,843	0.08%
2019/12/30	8	428.13	9	428.06	436.00	-1	11,735	-0.01%
2019/12/27	1	410.50	4	409.50	411.00	-3	11,692	-0.03%
2019/12/26	9	409.39	8	408.00	402.00	1	12,023	0.01%
2019/12/25	9	402.56	9	401.39	403.50	0	12,124	0.00%
2019/12/24	10	395.45	20	394.93	395.00	-10	12,256	-0.08%
2019/12/23	4	385.13	1	388.50	383.00	3	12,052	0.02%
2019/12/20	18	392.97	11	397.73	389.50	7	11,942	0.06%
2019/12/19	2	381.50	1	380.50	383.00	1	11,581	0.01%
2019/12/18	14	375.93	12.1	377.04	376.50	2	11,516	0.02%
2019/12/17	1	377.00	3	378.00	377.00	-2	11,409	-0.02%
2019/12/16	0	0.00	6	379.67	379.00	-6	11,374	-0.05%
2019/12/13	9	380.89	4	377.88	376.50	5	11,419	0.04%
2019/12/12	6	380.08	6	376.67	381.50	0	11,277	0.00%
2019/12/11	4.2	372.59	4	373.88	378.50	0.2	11,125	0.00%
2019/12/10	4	369.88	4	367.88	368.00	0	10,969	0.00%
2019/12/09	5	376.10	0	0.00	372.50	5	10,944	0.05%
2019/12/06	1	362.00	2	368.00	369.00	-1	10,805	-0.01%
2019/12/05	2	363.50	2	365.25	362.00	0	10,769	0.00%
2019/12/04	18	367.08	18	366.86	361.00	0	10,820	0.00%
2019/12/03	12.2	347.61	24	353.73	363.00	-11.9	10,523	-0.11%
2019/12/02	7	335.21	8.1	335.41	338.00	-1.1	10,264	-0.01%
2019/11/29	3	332.17	10.1	332.63	330.00	-7.1	10,445	-0.07%
2019/11/28	1	336.00	3.4	337.54	335.00	-2.4	10,723	-0.02%
2019/11/27	12	334.25	11	333.82	336.50	1	10,677	0.01%
2019/11/26	11.5	329.61	8	330.38	326.50	3.5	10,604	0.03%
2019/11/25	3	322.33	10	322.00	322.50	-7	10,538	-0.07%
2019/11/21	7	315.93	14	315.75	318.50	-7	10,783	-0.06%
2019/11/20	5	319.40	0.1	321.00	320.00	4.9	10,782	0.05%
2019/11/19	3	323.50	8	322.13	323.50	-5	10,827	-0.05%
2019/11/18	2	321.75	1	318.50	317.50	1	10,776	0.01%
2019/11/15	7	324.50	8	322.69	321.00	-1	10,764	-0.01%
2019/11/14	12	327.46	17	328.50	326.50	-5	10,669	-0.05%
2019/11/13	1	310.50	1	310.50	310.50	0	10,231	0.00%
2019/11/11	9	291.61	2	284.00	282.50	7	10,261	0.07%
2019/11/08	4	308.25	8	309.13	307.00	-4	10,018	-0.04%
2019/11/07	3	305.67	5	306.90	306.00	-2	10,047	-0.02%
2019/11/06	6	310.08	0	0.00	307.00	6	9,990	0.06%
2019/11/05	4	312.75	2	313.50	312.00	2	9,972	0.02%
2019/11/04	4	314.13	0.1	313.50	312.50	3.9	9,989	0.04%
2019/11/01	11	308.27	17	312.68	316.00	-6	10,092	-0.06%
2019/10/31	14	322.71	13	317.69	314.00	1	9,931	0.01%
2019/10/30	7	320.43	8	320.50	320.50	-1	9,866	-0.01%
2019/10/29	12.1	320.74	18	318.86	318.00	-5.9	9,798	-0.06%
2019/10/28	2.1	317.93	1	317.00	316.50	1.1	9,828	0.01%
2019/10/25	23	316.41	29	318.45	316.00	-6	9,810	-0.06%
2019/10/24	2	317.75	3	318.83	317.00	-1	9,735	-0.01%
2019/10/23	2	313.50	5	311.60	312.50	-3	9,601	-0.03%
2019/10/22	5	313.60	10	313.15	311.50	-5	9,502	-0.05%
2019/10/21	25	318.18	24	316.54	313.50	1	9,444	0.01%
2019/10/18	2.1	311.79	2	310.75	312.50	0.1	9,240	0.00%
2019/10/17	36	305.49	42	303.57	310.50	-6	9,121	-0.07%
2019/10/16	26	308.92	25	301.16	302.00	1	9,068	0.01%
2019/10/15	32	307.19	42	313.81	306.00	-10	8,890	-0.11%
2019/10/14	52	309.45	52	313.57	314.50	0	8,738	0.00%
2019/10/09	29	295.83	24	298.77	301.50	5	8,561	0.06%
2019/10/08	7	283.00	18	286.83	298.50	-11	8,237	-0.13%
2019/10/07	12	271.13	20	274.13	276.00	-8	7,784	-0.10%
2019/10/04	3	267.33	0	0.00	261.00	3	7,557	0.04%
2019/10/03	3	265.50	3	265.83	265.50	0	7,488	0.00%
2019/10/02	22.1	265.40	21	268.60	269.00	1.1	7,398	0.01%
2019/10/01	29	260.97	30	265.32	268.00	-1	7,267	-0.01%
2019/09/27	16	244.25	25	244.34	246.50	-9	6,985	-0.13%
2019/09/26	25	235.66	36	239.26	238.50	-11	6,770	-0.16%
2019/09/25	17	230.12	11	229.36	229.50	6	6,527	0.09%
2019/09/24	3	232.50	0	0.00	231.50	3	6,602	0.05%
2019/09/23	1	233.00	0	0.00	233.00	1	6,636	0.02%
2019/09/20	3.2	233.10	0	0.00	233.50	3.2	6,677	0.05%
2019/09/19	2	233.00	0	0.00	232.00	2	6,633	0.03%
2019/09/18	2	233.50	0	0.00	232.50	2	6,690	0.03%
2019/09/17	13	237.62	13	234.19	233.50	0	6,698	0.00%
2019/09/16	0	0.00	3	230.00	231.50	-3	6,647	-0.05%
2019/09/12	2.1	233.42	3	232.33	231.00	-0.9	6,833	-0.01%
2019/09/11	10	231.50	12	230.04	230.00	-2	6,911	-0.03%
2019/09/10	6	229.17	1	233.00	228.50	5	6,957	0.07%
2019/09/09	4	234.50	3	234.50	233.00	1	7,005	0.01%
2019/09/06	12	240.54	13	238.73	237.00	-1	6,985	-0.01%
2019/09/05	12.1	239.45	13	237.81	238.00	-0.9	6,921	-0.01%
2019/09/04	11	234.82	1	234.00	234.50	10	6,792	0.15%
2019/09/03	2	234.25	4	235.38	235.50	-2	6,765	-0.03%
2019/09/02	9	234.67	4	236.25	236.00	5	6,703	0.07%
2019/08/30	3	221.00	15	219.37	227.00	-12	6,498	-0.18%
2019/08/29	2	206.76	2	205.00	206.50	0	6,338	0.00%
2019/08/28	1.1	204.64	3	206.17	204.50	-1.9	6,369	-0.03%
2019/08/27	6	205.75	4	210.75	203.00	2	6,348	0.03%
2019/08/26	9	213.11	3	212.50	209.00	6	6,334	0.09%
2019/08/23	10	258.70	4	258.63	258.00	6	6,231	0.10%
2019/08/22	6	254.83	12	254.79	253.00	-6	6,180	-0.10%
2019/08/21	10	261.95	2	260.50	257.50	8	6,140	0.13%
2019/08/20	3	266.50	2	265.75	265.50	1	6,076	0.02%
2019/08/16	4	264.00	0	0.00	263.50	4	6,169	0.06%
2019/08/15	1	264.00	1	264.50	264.50	0	6,197	0.00%
2019/08/14	10	272.35	13	270.04	268.50	-3	6,242	-0.05%
2019/08/13	2.2	266.32	1	267.00	266.50	1.2	6,223	0.02%
2019/08/12	50	259.10	53	261.21	268.50	-3	6,311	-0.05%
2019/08/08	0	0.00	1	253.50	257.00	-1	6,341	-0.02%
2019/08/07	4	252.63	1	259.50	250.50	3	6,380	0.05%
2019/08/06	2	254.00	1	252.50	258.50	1	6,530	0.02%
2019/08/05	9	259.72	5	263.40	260.00	4	6,653	0.06%
2019/08/02	3	259.67	2	259.00	257.50	1	6,659	0.02%
2019/08/01	6	266.08	2	265.52	266.00	4	6,678	0.06%
2019/07/31	1	260.00	5	262.40	266.00	-4	6,735	-0.06%
2019/07/30	6	263.33	8	264.06	264.50	-2	6,751	-0.03%
2019/07/29	3	258.67	3	259.67	258.50	0	6,693	0.00%
2019/07/26	4	257.88	2	257.00	259.50	2	6,791	0.03%
2019/07/25	3.1	257.02	1	254.50	258.00	2.1	6,811	0.03%
2019/07/24	2	258.25	1	258.50	255.50	1	6,857	0.01%
2019/07/23	30	255.10	30	255.10	255.00	0	7,072	0.00%
2019/07/22	2	254.75	2	254.50	253.00	0	7,114	0.00%
2019/07/19	2	257.50	3	259.33	257.50	-1	7,278	-0.01%
2019/07/18	8	262.44	8	264.69	259.00	0	7,308	0.00%
2019/07/17	2	267.50	0	0.00	267.00	2	7,339	0.03%
2019/07/16	2	269.50	4.2	270.77	269.50	-2.2	7,398	-0.03%
2019/07/15	4	266.88	5	267.70	267.50	-1	7,462	-0.01%
2019/07/12	3.1	272.68	1	270.50	273.50	2.1	7,635	0.03%
2019/07/11	1	273.00	3.1	272.14	271.50	-2.1	7,939	-0.03%
2019/07/10	6.1	266.79	8	267.94	269.00	-1.9	7,981	-0.02%
2019/07/09	8	265.81	2	266.75	264.00	6	7,998	0.08%
2019/07/08	1	275.50	0	0.00	275.00	1	7,963	0.01%
2019/07/05	5	277.90	5	277.90	278.00	0	8,066	0.00%
2019/07/04	2	278.50	0.4	278.00	277.00	1.6	8,069	0.02%
2019/07/03	7	273.00	0	0.00	270.00	7	8,107	0.09%
2019/07/02	1	270.50	1	272.50	271.50	0	8,194	0.00%
2019/07/01	0	0.00	8	271.56	272.50	-8	8,287	-0.10%
2019/06/28	8	264.75	3	264.00	264.00	5	8,235	0.06%
2019/06/27	11	269.18	3	269.00	267.50	8	8,232	0.10%
2019/06/26	2	265.50	2	263.50	266.00	0	8,216	0.00%
2019/06/25	3	264.83	0	0.00	263.50	3	8,208	0.04%
2019/06/24	0	0.00	2	268.25	271.00	-2	8,203	-0.02%
2019/06/21	4	268.75	2	266.50	267.50	2	8,223	0.02%
2019/06/20	8	272.31	5.2	270.97	270.00	2.8	8,264	0.03%
2019/06/19	2	265.00	5	262.70	264.00	-3	8,166	-0.04%
2019/06/18	4	257.63	9	261.44	258.00	-5	8,118	-0.06%
2019/06/17	4	256.38	3	259.67	261.00	1	8,121	0.01%
2019/06/14	1	251.00	2	251.75	251.00	-1	8,100	-0.01%
2019/06/13	5	246.00	0	0.00	247.00	5	8,139	0.06%
2019/06/12	4	249.88	0	0.00	249.00	4	8,412	0.05%
2019/06/11	0	0.00	1	252.00	251.50	-1	8,450	-0.01%
2019/06/10	1	251.00	0	0.00	251.00	1	8,413	0.01%
2019/06/06	4	250.38	2	247.50	245.00	2	8,470	0.02%
2019/06/05	7	259.48	10	259.80	256.00	-3	8,406	-0.04%
2019/06/04	9	265.28	4	265.63	263.50	5	8,298	0.06%
2019/06/03	2	262.25	8	259.44	262.00	-6	8,309	-0.07%
2019/05/31	7	257.08	4	257.13	261.00	3	8,295	0.04%
2019/05/30	4	253.75	4	256.13	251.00	0	8,268	0.00%
2019/05/29	3	250.83	6	250.33	255.00	-3	8,300	-0.04%
2019/05/28	1	246.00	0	0.00	245.50	1	8,516	0.01%
2019/05/27	1	245.00	6	242.00	245.00	-5	8,683	-0.06%
2019/05/24	6	245.17	15	245.40	242.00	-9	8,740	-0.10%
2019/05/23	7	245.71	2	241.50	244.50	5	8,862	0.06%
2019/05/22	5	254.60	2	259.00	253.50	3	8,826	0.03%
2019/05/21	37	256.43	30	250.55	258.00	7	8,950	0.08%
2019/05/20	31	251.40	31	254.10	251.50	0	8,962	0.00%
2019/05/17	29	249.60	44	251.24	249.50	-15	9,055	-0.17%
2019/05/16	34	249.43	29	256.84	249.00	5	9,151	0.05%
2019/05/15	30	259.50	25	260.66	259.00	5	9,247	0.05%
2019/05/14	18	259.64	32	253.31	258.00	-14	9,619	-0.15%
2019/05/13	5	270.50	11	263.59	259.50	-6	9,767	-0.06%
2019/05/10	3.1	285.59	18	284.42	280.50	-14.9	9,627	-0.16%
2019/05/09	5	288.10	1	293.43	286.00	4	9,500	0.04%
2019/05/08	0	0.00	1	289.50	294.50	-1	9,514	-0.01%
2019/05/07	27	293.11	25	295.00	293.00	2	9,594	0.02%
2019/05/06	35	293.06	26	293.23	293.50	9	9,807	0.09%
2019/05/03	32	299.81	30	299.93	300.00	2	9,747	0.02%
2019/05/02	28	303.48	24	300.77	303.50	4	9,674	0.04%
2019/04/30	32	304.06	28	300.96	304.50	4	9,690	0.04%
2019/04/29	19	305.26	17	311.29	300.50	2	9,725	0.02%
2019/04/26	24	318.63	16.1	317.09	319.00	7.9	9,583	0.08%
2019/04/25	14	312.96	27	306.74	321.50	-13	9,624	-0.14%
2019/04/24	2	321.00	2	323.50	319.50	0	9,552	0.00%
2019/04/23	10	322.20	2	324.00	321.50	8	9,640	0.08%
2019/04/22	8	330.25	6	334.08	327.50	2	9,626	0.02%
2019/04/19	10	332.00	7	333.93	333.50	3	9,748	0.03%
2019/04/18	17	341.03	4	333.38	331.00	13	9,862	0.13%
2019/04/17	24	338.63	18	340.67	345.00	6	9,990	0.06%
2019/04/16	4	333.00	2	333.00	332.50	2	9,759	0.02%
2019/04/15	0	0.00	3	330.00	330.50	-3	9,814	-0.03%
2019/04/12	7	327.50	0	0.00	326.00	7	10,131	0.07%
2019/04/11	4	332.63	4	334.13	329.00	0	10,283	0.00%
2019/04/10	2.2	327.95	3	327.83	329.00	-0.8	10,265	-0.01%
2019/04/09	6	331.83	4	330.25	330.00	2	10,321	0.02%
2019/04/08	3	329.83	1	331.50	324.50	2	10,433	0.02%
2019/04/03	9.3	330.88	10	330.95	330.00	-0.7	10,555	-0.01%
2019/04/02	2	322.75	1	324.00	320.00	1	10,591	0.01%
2019/04/01	1	321.00	3	324.33	321.00	-2	10,685	-0.02%
2019/03/29	4	326.00	0	0.00	323.00	4	10,728	0.04%
2019/03/28	1	324.00	0	0.00	322.00	1	10,981	0.01%
2019/03/27	3	323.00	3	324.33	324.00	0	11,222	0.00%
2019/03/26	1.1	321.32	0	0.00	323.00	1.1	11,369	0.01%
2019/03/25	7	317.50	29	319.05	318.00	-22	11,539	-0.19%
2019/03/22	22.4	337.27	3	337.50	331.00	19.4	11,684	0.17%
2019/03/21	2.1	334.52	2	334.00	334.50	0.1	11,979	0.00%
2019/03/20	2	334.00	1	334.00	334.50	1	12,400	0.01%
2019/03/19	8	335.19	4	339.25	333.50	4	12,527	0.03%
2019/03/18	13	348.15	11	347.68	341.00	2	12,700	0.02%
2019/03/15	15	348.47	25	350.58	345.50	-10	12,962	-0.08%
2019/03/14	2.3	339.00	2	338.00	339.00	0.3	12,989	0.00%
2019/03/13	12	337.25	13	333.69	338.00	-1	13,305	-0.01%
2019/03/12	24	336.44	18	340.69	332.00	6	13,549	0.04%
2019/03/11	11	338.82	12	332.13	339.50	-1	13,804	-0.01%
2019/03/08	14.1	334.55	12	331.21	336.50	2.1	14,058	0.01%
2019/03/07	5	335.60	4.1	332.89	336.00	0.9	14,258	0.01%
2019/03/06	13	343.00	13	341.27	339.50	0	14,670	0.00%
2019/03/05	13	340.73	9	344.50	340.00	4	15,102	0.03%
2019/03/04	26	347.06	14	345.68	349.50	12	15,341	0.08%
2019/02/27	26	349.17	29	355.67	346.00	-3	15,421	-0.02%
2019/02/26	13	373.96	15	379.80	372.00	-2	15,363	-0.01%
2019/02/25	21	379.17	19	377.53	375.00	2	15,588	0.01%
2019/02/22	14	380.46	23	377.43	375.50	-9	15,898	-0.06%
2019/02/21	11	376.18	12	379.88	381.00	-1	15,977	-0.01%
2019/02/20	23	375.74	15	374.97	373.00	8	16,022	0.05%
2019/02/19	14	369.86	21	368.62	368.00	-7	16,155	-0.04%
2019/02/18	24	369.92	2	370.25	371.50	22	16,227	0.14%
2019/02/15	10	362.95	19	366.60	360.00	-9	16,313	-0.06%
2019/02/14	14	377.32	15	379.83	375.50	-1	16,411	-0.01%
2019/02/13	110	366.86	134	370.21	382.50	-24	16,498	-0.15%	大買/大賣/
2019/02/12	31	347.56	34	344.91	352.00	-3	16,465	-0.02%
2019/02/11	10	327.45	13.1	325.97	328.00	-3.1	16,537	-0.02%
2019/01/30	11	321.64	10	323.50	321.50	1	17,013	0.01%
2019/01/29	20.1	320.60	11	321.77	321.00	9.1	17,472	0.05%
2019/01/28	26	330.92	14	333.50	328.00	12	17,718	0.07%
2019/01/25	12	328.00	27	322.65	328.50	-15	18,290	-0.08%
2019/01/24	13	315.46	10	318.40	315.00	3	18,538	0.02%
2019/01/23	9	315.89	9	313.00	316.50	0	19,031	0.00%
2019/01/22	18	316.14	9	319.00	316.50	9	19,435	0.05%
2019/01/21	20	321.68	15	325.03	320.00	5	19,803	0.03%
2019/01/18	18	317.14	12	316.25	318.50	6	20,210	0.03%
2019/01/17	12	315.46	12	320.75	313.50	0	20,494	0.00%
2019/01/16	19	316.29	33	317.24	317.50	-14	20,815	-0.07%
2019/01/15	14	311.18	18	312.97	314.00	-4	21,044	-0.02%
2019/01/14	15	307.03	5	306.60	307.00	10	21,175	0.05%
2019/01/11	15	307.77	14	310.46	306.00	1	21,492	0.00%
2019/01/10	21	305.79	24	306.13	304.50	-3	21,530	-0.01%
2019/01/09	72	302.94	26	305.63	303.50	46	21,682	0.21%
2019/01/08	18	294.64	63	295.36	294.00	-45	21,582	-0.21%
2019/01/07	16	296.50	21	298.69	296.50	-5	21,821	-0.02%
2019/01/04	90	292.46	79	290.53	289.50	11	22,086	0.05%
2019/01/03	16	303.72	11	311.50	303.00	5	22,148	0.02%
2019/01/02	11	322.23	9	317.17	314.00	2	22,326	0.01%
2018/12/28	12	320.00	13	323.23	319.00	-1	22,743	0.00%
2018/12/27	23.1	323.19	23	323.76	321.00	0.1	23,057	0.00%
2018/12/26	54	330.44	52	333.98	314.00	2	23,010	0.01%
2018/12/25	12	324.58	12	321.29	328.50	0	22,973	0.00%
2018/12/24	10	328.40	15	325.33	331.00	-5	23,045	-0.02%
2018/12/22	12	323.96	10	323.05	322.50	2	23,071	0.01%
2018/12/21	11	313.77	14	320.96	328.00	-3	23,401	-0.01%
2018/12/20	5	313.60	2	307.00	314.00	3	23,379	0.01%
2018/12/19	21	324.90	18	322.86	320.00	3	23,332	0.01%
2018/12/18	6	317.00	5	315.10	320.00	1	23,364	0.00%
2018/12/17	7	318.71	8	321.56	321.50	-1	23,451	0.00%
2018/12/14	19	305.18	23	308.72	320.00	-4	23,654	-0.02%
2018/12/13	25	322.34	14	317.50	314.50	11	23,631	0.05%
2018/12/12	71	340.26	25	341.16	338.50	46	23,390	0.20%
2018/12/11	110	326.48	118	326.08	332.00	-8	23,313	-0.03%	大買/大賣/
2018/12/10	33	331.82	61	326.53	323.50	-28	23,451	-0.12%
2018/12/07	5.4	355.64	8	356.44	356.50	-2.6	23,309	-0.01%
2018/12/06	38	365.63	32	366.50	349.50	6	23,214	0.03%
2018/12/05	16	386.28	7	388.50	388.00	9	23,066	0.04%
2018/12/04	21.1	407.65	11	411.45	401.50	10.1	23,116	0.04%
2018/12/03	4	403.00	24	405.25	407.00	-20	23,138	-0.09%
2018/11/30	10	365.00	15	365.77	370.00	-5	23,150	-0.02%
2018/11/29	27	366.89	18	368.14	359.50	9	23,039	0.04%
2018/11/28	17	352.38	11	355.05	357.50	6	22,901	0.03%
2018/11/27	13	337.65	15	333.93	340.00	-2	22,647	-0.01%
2018/11/26	3	322.00	4	325.13	327.00	-1	22,440	0.00%
2018/11/23	14	326.82	10	333.35	319.00	4	22,378	0.02%
2018/11/22	13	338.12	6	343.42	332.00	7	22,313	0.03%
2018/11/21	9	338.17	19	324.79	340.00	-10	22,117	-0.05%
2018/11/20	7	319.36	10	319.05	321.00	-3	21,995	-0.01%
2018/11/19	2	314.75	4	315.75	317.50	-2	21,950	-0.01%
2018/11/16	16	315.84	14	316.54	310.00	2	21,979	0.01%
2018/11/15	4	310.63	6	308.67	312.00	-2	21,801	-0.01%
2018/11/14	13	310.54	11	311.55	306.00	2	21,837	0.01%
2018/11/13	10	299.90	11	301.95	311.00	-1	21,884	0.00%
2018/11/12	26	309.19	21	310.55	310.00	5	21,928	0.02%
2018/11/09	7	327.00	11	322.36	329.00	-4	21,966	-0.02%
2018/11/08	46	337.00	44	336.95	324.00	2	21,832	0.01%
2018/11/07	49	319.26	48	314.81	331.00	1	21,787	0.00%
2018/11/06	16	321.31	14	325.39	308.00	2	21,693	0.01%
2018/11/05	20	341.10	20	339.33	340.00	0	21,585	0.00%
2018/11/02	114	366.80	121	369.43	345.50	-7	21,659	-0.03%	大買/大賣/
2018/11/01	31	343.90	24	336.94	347.00	7	21,253	0.03%
2018/10/31	17	314.74	10	320.10	315.50	7	20,947	0.03%
2018/10/30	12	308.33	4	306.75	298.00	8	20,601	0.04%
2018/10/29	7	319.79	5	323.20	320.00	2	20,523	0.01%
2018/10/26	23.1	320.46	32	323.69	324.00	-9	20,366	-0.04%
2018/10/25	16	323.22	15	320.97	315.50	1	20,022	0.00%
2018/10/24	10	366.10	10	361.35	349.00	0	19,958	0.00%
2018/10/23	12	379.33	9	384.39	366.00	3	19,663	0.02%
2018/10/22	23	384.59	18	388.61	390.00	5	19,377	0.03%
2018/10/19	27	396.00	21	403.33	394.00	6	19,227	0.03%
2018/10/18	18	421.42	19	424.34	421.50	-1	18,942	-0.01%
2018/10/17	17	433.35	15	438.13	418.00	2	18,861	0.01%
2018/10/16	24	417.27	26	419.88	419.00	-2	18,685	-0.01%
2018/10/15	22.1	423.12	26	413.23	410.00	-3.9	18,626	-0.02%
2018/10/12	33	404.18	34.5	406.89	415.00	-1.5	18,516	-0.01%
2018/10/11	11	389.95	9.2	390.28	388.00	1.8	18,424	0.01%
2018/10/09	9	418.94	9	412.67	423.50	0	18,235	0.00%
2018/10/08	16	399.03	16	391.31	404.00	0	17,981	0.00%
2018/10/05	16	417.34	17	410.29	403.00	-1	17,564	-0.01%
2018/10/04	8	452.06	6.7	454.73	446.00	1.3	17,277	0.01%
2018/10/03	12	453.63	11	454.09	451.00	1	17,402	0.01%
2018/10/02	7.1	471.08	8	468.56	458.00	-0.9	17,240	-0.01%
2018/10/01	4	461.75	8	460.69	470.00	-4	17,144	-0.02%
2018/09/28	25	466.20	21	466.19	459.00	4	17,136	0.02%
2018/09/27	21	481.83	21	476.38	466.00	0	16,819	0.00%
2018/09/26	12	498.94	6	493.17	490.00	6	16,641	0.04%
2018/09/25	27	512.26	23	513.13	506.00	4	16,651	0.02%
2018/09/21	17	505.38	15	504.40	514.00	2	16,571	0.01%
2018/09/20	41	487.32	68	482.21	490.00	-27	16,382	-0.16%
2018/09/19	56.1	503.13	32.8	490.40	479.00	23.3	15,986	0.15%
2018/09/18	9	512.78	2	513.00	501.00	7	15,768	0.04%
2018/09/17	2	533.00	1	529.00	533.00	1	15,646	0.01%
2018/09/14	9	520.89	12	531.67	534.00	-3	15,608	-0.02%
2018/09/13	6	522.67	8	534.88	508.00	-2	15,358	-0.01%
2018/09/12	8	531.13	4	527.25	528.00	4	15,240	0.03%
2018/09/11	4.1	542.07	6.1	548.13	546.00	-2	15,244	-0.01%
2018/09/10	7	533.29	11	538.91	532.00	-4	15,046	-0.03%
2018/09/07	36	570.51	34	555.20	545.00	2	14,799	0.01%
2018/09/06	19	601.79	13	602.30	595.00	6	14,466	0.04%
2018/09/05	6	619.17	24	630.58	611.00	-18	14,238	-0.13%
2018/09/04	10.5	616.29	11	623.18	630.00	-0.5	14,222	0.00%
2018/09/03	25.5	647.43	1	649.00	629.00	24.5	13,956	0.18%
2018/08/31	28	698.57	29	695.83	698.00	-1	13,827	-0.01%
2018/08/30	34	698.71	32	700.09	696.00	2	13,859	0.01%
2018/08/29	12	697.83	11	694.83	705.00	1	13,851	0.01%
2018/08/28	15	693.32	11	689.91	675.00	4	13,739	0.03%
2018/08/27	5.1	684.57	16	683.63	695.00	-10.9	13,582	-0.08%
2018/08/24	21	642.76	36	639.22	643.00	-15	13,402	-0.11%
2018/08/23	18	631.83	5	636.80	628.00	13	13,317	0.10%
2018/08/22	3	663.67	2.5	652.60	650.00	0.5	13,214	0.00%
2018/08/21	13.1	663.11	52	660.25	673.00	-39	13,070	-0.30%
2018/08/20	56	655.96	26	649.81	662.00	30	12,901	0.23%
2018/08/17	24.6	659.38	20	661.50	630.00	4.6	12,641	0.04%
2018/08/16	21	641.19	29	649.52	663.00	-8	12,302	-0.07%
2018/08/15	9.1	612.42	42	608.52	610.00	-32.9	12,018	-0.27%
2018/08/14	51.8	607.08	18	622.83	637.00	33.8	11,792	0.29%
2018/08/13	10.1	630.63	13	622.85	597.00	-3	11,467	-0.03%
2018/08/10	50.1	681.04	46	671.57	651.00	4.1	11,084	0.04%
2018/08/09	30	720.53	30	731.92	720.00	0	10,698	0.00%
2018/08/08	33.1	770.48	23	790.09	742.00	10.1	10,347	0.10%
2018/08/07	12	742.42	18	754.39	788.00	-6	10,030	-0.06%
2018/08/06	5.1	732.16	4	739.99	724.00	1	10,095	0.01%
2018/08/03	7	719.29	7	734.86	730.00	0	10,156	0.00%
2018/08/02	13	731.62	8.1	757.76	716.00	4.9	9,950	0.05%
2018/08/01	2	798.03	1	795.17	795.00	1	9,883	0.01%
2018/07/31	9	796.75	21	795.90	781.00	-12	9,829	-0.12%
2018/07/30	22	867.09	3.1	923.23	840.00	18.9	9,636	0.20%
2018/07/27	15	919.60	12	921.67	933.00	3	9,581	0.03%
2018/07/26	10	923.58	11	929.18	915.00	-1	9,643	-0.01%
2018/07/25	9	909.78	11	907.27	925.00	-2	9,619	-0.02%
2018/07/24	5.1	875.78	8	863.00	893.00	-2.9	9,720	-0.03%
2018/07/23	13	820.85	15	821.93	843.00	-2	9,844	-0.02%
2018/07/20	15	856.04	5.2	855.31	812.00	9.8	9,892	0.10%
2018/07/19	7	874.18	10	880.80	892.00	-3	9,848	-0.03%
2018/07/18	9	886.20	2.3	892.31	860.00	6.7	9,781	0.07%
2018/07/17	15	922.12	6	906.67	904.00	9	9,682	0.09%
2018/07/16	37	1002.43	32	1001.72	962.00	5	9,580	0.05%
2018/07/13	8	1014.87	6	1004.50	998.00	2	9,632	0.02%
2018/07/12	8	986.75	13	997.08	1005.00	-5	9,608	-0.05%
2018/07/11	15	991.07	6	974.50	965.00	9	9,508	0.09%
2018/07/10	9	1037.22	9	1043.89	1045.00	0	9,173	0.00%
2018/07/09	8	1035.00	9	1041.67	1020.00	-1	9,168	-0.01%
2018/07/06	1	1090.00	1	1165.02	1175.00	0	9,120	0.00%
2018/07/05	5	1170.00	1	1115.00	1115.00	4	9,021	0.04%
2018/07/04	9	1177.78	1	1185.00	1180.00	8	8,974	0.09%
2018/07/03	3	1276.67	7	1260.71	1165.00	-4	8,943	-0.04%
2018/07/02	2	1180.00	3	1208.33	1230.00	-1	8,742	-0.01%
2018/06/29	5	1102.00	7	1110.00	1125.00	-2	8,658	-0.02%
2018/06/28	5	1042.02	6	1050.83	1055.00	-1	8,572	-0.01%
2018/06/27	14	1026.07	17	1047.35	1020.00	-3	8,554	-0.04%
2018/06/26	8	990.00	3	954.00	1035.00	5	8,482	0.06%
2018/06/25	5	969.40	3	953.67	949.00	2	8,446	0.02%
2018/06/22	7	960.71	10	959.30	942.00	-3	8,464	-0.04%
2018/06/21	1	1010.00	0	0.00	987.00	1	8,456	0.01%
2018/06/20	4	995.00	3	1015.00	1010.00	1	8,485	0.01%
2018/06/19	8	1093.09	4	1120.00	1035.00	4	8,404	0.05%
2018/06/15	0	0.00	2	1082.50	1135.00	-2	8,410	-0.02%
2018/06/14	5	1119.99	5	1104.00	1080.00	0	8,400	0.00%
2018/06/13	2	1072.79	2	1082.50	1130.00	0	8,377	0.00%
2018/06/12	3	1182.76	0	0.00	1135.00	3	8,374	0.04%
2018/06/11	5.1	1226.83	2	1215.00	1210.00	3.1	8,254	0.04%
2018/06/08	4	1206.15	0.1	1180.00	1180.00	3.9	8,214	0.05%
2018/06/07	1	1125.00	2	1215.00	1230.00	-1	8,254	-0.01%
2018/06/06	0	0.00	8	1093.75	1125.00	-8	8,199	-0.10%
2018/06/05	3	1023.33	1	1020.03	1025.00	2	8,160	0.02%
2018/06/04	6	1022.50	1	1045.00	1070.00	5	8,132	0.06%
2018/06/01	2	966.73	1	984.00	982.00	1	8,189	0.01%
2018/05/31	1	1015.00	2	1023.00	951.00	-1	8,259	-0.01%
2018/05/30	4	1026.25	0	0.00	1035.00	4	8,238	0.05%
2018/05/29	1	1090.00	0	0.00	1090.00	1	8,203	0.01%
2018/05/28	0	1065.00	2	1065.00	1065.00	-2	8,265	-0.02%
2018/05/25	6	959.83	1	970.00	969.00	5	8,376	0.06%
2018/05/24	2	875.00	2	884.50	913.00	0	8,482	0.00%
2018/05/23	6.1	943.62	0	0.00	883.00	6.1	8,545	0.07%
2018/05/21	1	968.00	1	928.00	974.00	0	8,574	0.00%
2018/05/18	1	880.04	0	0.00	886.00	1	8,598	0.01%
2018/05/17	6	838.70	0.1	844.00	844.00	6	8,572	0.07%
2018/05/16	4.1	939.63	0	0.00	926.00	4.1	8,565	0.05%
2018/05/15	10	980.21	12.1	990.17	1000.00	-2.1	8,607	-0.02%
2018/05/14	0	0.00	2	913.00	913.00	-2	8,578	-0.02%
2018/05/11	22	877.73	21	894.57	830.00	1	8,639	0.01%
2018/05/10	8	804.13	6	809.69	845.00	2	8,382	0.02%
2018/05/09	2	771.00	3	755.00	769.00	-1	8,193	-0.01%
2018/05/08	5	742.20	2	739.50	718.00	3	8,066	0.04%
2018/05/07	1	713.00	9	719.56	741.00	-8	7,911	-0.10%
2018/05/04	4	672.00	2	661.00	674.00	2	7,867	0.03%
2018/05/03	5	647.60	4	648.75	653.00	1	7,785	0.01%
2018/05/02	3	648.00	3	645.33	655.00	0	7,734	0.00%
2018/04/30	6	632.00	5	629.40	627.00	1	7,707	0.01%
2018/04/26	6	599.83	8	602.75	593.00	-2	7,738	-0.03%
2018/04/25	14	613.14	7	609.71	584.00	7	7,584	0.09%
2018/04/24	5	649.40	1	653.00	639.00	4	7,374	0.05%
2018/04/23	2	645.00	7	658.14	684.00	-5	7,193	-0.07%
2018/04/20	3	651.67	1	633.00	622.00	2	7,192	0.03%
2018/04/19	38	672.11	36	676.36	650.00	2	7,135	0.03%
2018/04/18	1.1	612.57	5.3	650.16	664.00	-4.2	6,969	-0.06%
2018/04/17	7	616.43	4	624.75	604.00	3	6,938	0.04%
2018/04/16	0	0.00	9	585.33	616.00	-9	6,791	-0.13%
2018/04/13	30	560.93	29	559.66	560.00	1	6,736	0.01%
2018/04/12	5	550.20	6	550.50	552.00	-1	6,707	-0.01%
2018/04/11	4	548.75	1	562.00	544.00	3	6,723	0.04%
2018/04/10	2	545.00	6	543.67	545.00	-4	6,796	-0.06%
2018/04/09	3	520.33	6.7	525.65	532.00	-3.7	6,716	-0.05%
2018/04/03	1	502.00	3.1	512.97	511.00	-2.1	6,666	-0.03%
2018/04/02	3	512.33	4	514.25	503.00	-1	6,673	-0.01%
2018/03/31	1	550.00	1.2	536.18	522.00	-0.2	6,625	0.00%
2018/03/30	1	534.00	1	535.00	522.00	0	6,663	0.00%
2018/03/29	1	521.00	3	508.67	520.00	-2	6,608	-0.03%
2018/03/28	4	493.88	2	493.50	495.00	2	6,563	0.03%
2018/03/27	2	503.50	4	497.00	503.00	-2	6,542	-0.03%
2018/03/26	1	494.00	1	484.00	475.00	0	6,466	0.00%
2018/03/23	1.1	492.86	0	0.00	484.00	1.1	6,424	0.02%
2018/03/22	2	505.50	4	502.63	507.00	-2	6,438	-0.03%
2018/03/21	5	480.50	3	478.50	488.00	2	6,366	0.03%
2018/03/20	5	450.10	6	457.75	467.00	-1	6,256	-0.02%
2018/03/19	0	0.00	2	433.75	441.00	-2	6,150	-0.03%
2018/03/16	2	421.25	3	418.83	425.00	-1	6,091	-0.02%
2018/03/15	1	407.00	1.1	412.30	417.50	-0.1	6,030	0.00%
2018/03/14	5	418.00	4	422.13	405.50	1	6,045	0.02%
2018/03/09	47	400.60	48	403.48	405.50	-1	5,986	-0.02%
2018/03/08	5	400.20	5	402.20	400.50	0	5,903	0.00%
2018/03/07	1	392.50	4	390.13	393.50	-3	5,856	-0.05%
2018/03/06	4	383.13	5	383.20	383.50	-1	5,819	-0.02%
2018/03/05	3	375.83	5	377.20	377.00	-2	6,084	-0.03%
2018/03/02	2	370.25	2	374.00	365.50	0	6,006	0.00%
2018/03/01	0	0.00	2	344.25	346.00	-2	5,882	-0.03%
2018/02/27	31	331.05	34	332.90	330.50	-3	5,833	-0.05%
2018/02/26	21	328.29	21	329.29	325.00	0	5,824	0.00%
2018/02/23	5	339.80	1	337.00	325.00	4	5,726	0.07%
2018/02/22	3	321.00	3	326.00	327.00	0	5,606	0.00%
2018/02/21	2.1	324.10	1	328.00	326.00	1.1	5,491	0.02%
2018/02/12	6	321.25	2	340.00	312.00	4	5,437	0.07%
2018/02/09	3	326.00	0	0.00	331.50	3	5,426	0.06%
2018/02/08	2	350.50	1	349.00	348.00	1	5,406	0.02%
2018/02/07	4	365.38	4	372.13	357.50	0	5,364	0.00%
2018/02/06	1	359.88	0	0.00	354.00	1	5,307	0.02%
2018/02/02	2	401.25	3	405.17	400.00	-1	5,176	-0.02%
2018/02/01	1	384.00	1	390.00	386.00	0	5,070	0.00%
2018/01/31	1	391.00	7	383.57	387.00	-6	5,049	-0.12%
2018/01/30	3	373.67	0	0.00	373.00	3	5,001	0.06%
2018/01/29	3	377.50	1	379.00	382.50	2	4,960	0.04%
2018/01/26	6	381.67	0	0.00	373.00	6	4,892	0.12%
2018/01/25	1	393.50	2	391.25	395.50	-1	4,805	-0.02%
2018/01/24	5	399.70	4	397.75	397.00	1	4,794	0.02%
2018/01/23	5	407.10	2	415.50	395.00	3	4,728	0.06%
2018/01/22	1	412.00	4	414.38	415.00	-3	4,613	-0.07%
2018/01/19	2	379.00	4	375.88	389.00	-2	4,490	-0.04%
2018/01/18	6	361.33	5.8	364.02	362.00	0.2	4,482	0.00%
2018/01/17	1	351.00	1	358.28	355.00	0	4,397	0.00%
2018/01/16	8	348.63	9	354.67	360.50	-1	4,332	-0.02%
2018/01/15	4	357.00	1	355.50	354.00	3	4,165	0.07%
2018/01/12	1	381.50	2	374.50	375.00	-1	4,073	-0.02%
2018/01/11	4	391.75	3	398.67	386.50	1	4,022	0.02%
2018/01/10	2	385.50	0	0.00	379.50	2	3,929	0.05%
2018/01/09	1	392.50	0	0.00	394.00	1	3,907	0.03%
2018/01/08	1	394.50	11	399.36	400.00	-10	3,857	-0.26%
2018/01/05	0	0.00	4	406.00	404.00	-4	3,856	-0.10%
2018/01/04	6	398.67	0	0.00	398.50	6	3,820	0.16%
2018/01/03	2	381.50	3	387.34	389.00	-1	3,730	-0.03%
2018/01/02	1	343.50	1	350.00	354.00	0	3,684	0.00%

董事酬金排行前十大國巨連三年蟬聯冠軍UDN聯合新聞網－23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－28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－29天前

...詳全文

國巨

券商分點績效/獲利分析

元大-淡水券商分點個股進出
元大-淡水券商分點全部個股操作績效/獲利分析

服務總覽

國際個股分類總覽

即時國際指數

台股資訊

智慧選股系統

個股分析

理財達人部落格

理財學院

網站資源

國巨

券商分點績效/獲利分析

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

服務總覽

國際個股分類總覽

即時國際指數

台股資訊

智慧選股系統

個股分析

理財達人部落格

理財學院

網站資源

元大-淡水券商分點個股進出
元大-淡水券商分點全部個股操作績效/獲利分析