國巨 (2327)-兆豐-竹北券商分點個股進出

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
669
漲跌
▲2
漲幅
+0.30%
成交量
2,145張
產業
上市電子零組件類股
1879人加入追蹤

立即追蹤
本地時間:13:35(已收盤)

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－兆豐-竹北券商分點個股進出

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

兆豐-竹北券商分點個股進出
兆豐-竹北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
2024/05/28	1	672.00	2	669.00	669.00	-1	2,854	-0.04%
2024/05/27	1	662.00	4	665.50	667.00	-3	2,880	-0.10%
2024/05/24	1.3	650.32	1	654.00	651.00	0.3	2,838	0.01%
2024/05/22	1.1	637.00	1	633.00	636.00	0.1	2,821	0.00%
2024/05/21	1.1	627.45	0	0.00	630.00	1.1	2,814	0.04%
2024/05/20	0	633.00	0	0.00	634.00	0	2,812	0.00%
2024/05/17	1	639.00	1.2	638.41	640.00	-0.2	2,801	-0.01%
2024/05/16	1	642.00	0.8	642.00	645.00	0.2	2,800	0.01%
2024/05/15	0	0.00	1	631.00	630.00	-1	2,808	-0.04%
2024/05/13	0	0.00	1	636.00	636.00	-1	2,813	-0.04%
2024/05/10	1	637.00	0	639.00	635.00	1	2,809	0.03%
2024/05/09	1	653.88	1	648.00	648.00	0	2,781	0.00%
2024/05/08	2	663.50	0	660.00	662.00	2	2,748	0.07%
2024/05/07	1	644.01	2	654.00	658.00	-1	2,729	-0.04%
2024/05/06	1	657.00	0	0.00	659.00	1	2,689	0.04%
2024/05/03	0	0.00	7.6	667.51	655.00	-7.6	2,641	-0.29%
2024/05/02	2	627.00	2	626.00	625.00	0	2,467	0.00%
2024/04/30	6	634.83	6	626.33	625.00	0	2,463	0.00%
2024/04/29	3	627.67	3.3	629.77	631.00	-0.3	2,447	-0.01%
2024/04/26	2	619.50	1	615.00	615.00	1	2,409	0.04%
2024/04/25	0	616.00	3	617.00	615.00	-3	2,414	-0.12%
2024/04/24	0	0.00	0.1	615.00	624.00	-0.1	2,408	0.00%
2024/04/23	1	605.00	1	605.00	607.00	0	2,442	0.00%
2024/04/22	2	599.50	2.1	602.19	599.00	-0.1	2,430	0.00%
2024/04/19	1	596.99	3.4	597.68	588.00	-2.4	2,393	-0.10%
2024/04/17	1	593.00	1	591.00	593.00	0	2,342	0.00%
2024/04/16	0.3	585.85	0.2	586.00	585.00	0.1	2,348	0.00%
2024/04/15	3.1	608.81	0	0.00	602.00	3.1	2,322	0.13%
2024/04/12	0	0.00	4	617.50	618.00	-4	2,286	-0.18%
2024/04/11	1.1	613.73	1.2	610.70	609.00	-0.1	2,256	0.00%
2024/04/10	2.2	618.91	2	624.47	621.00	0.2	2,230	0.01%
2024/04/09	3	614.67	1	623.00	615.00	2	2,228	0.09%
2024/04/08	1	616.00	4.2	618.72	617.00	-3.2	2,225	-0.14%
2024/04/03	2	622.00	2.1	615.25	614.00	-0.1	2,189	0.00%
2024/04/02	3	615.67	1.3	616.20	616.00	1.8	2,171	0.08%
2024/04/01	1	616.00	1.3	618.50	622.00	-0.3	2,135	-0.01%
2024/03/29	4.3	595.07	4.1	592.54	591.00	0.2	2,016	0.01%
2024/03/28	2	588.00	2.2	592.45	594.00	-0.2	2,012	-0.01%
2024/03/27	0.1	576.00	0	0.00	581.00	0.1	2,001	0.00%
2024/03/26	0.1	579.00	0	0.00	577.00	0.1	2,007	0.00%
2024/03/25	1.1	589.55	1	582.00	582.00	0.1	1,987	0.01%
2024/03/22	3	581.00	1	588.00	588.00	2	1,970	0.10%
2024/03/21	0.1	573.00	0	0.00	585.00	0.1	1,958	0.01%
2024/03/20	1	580.00	1.2	579.00	579.00	-0.2	1,938	-0.01%
2024/03/19	0.2	576.00	0	0.00	578.00	0.2	2,018	0.01%
2024/03/18	1	587.00	1.1	585.00	586.00	-0.1	2,040	0.00%
2024/03/15	0	580.00	0	0.00	583.00	0	2,079	0.00%
2024/03/14	2	583.50	2	577.50	584.00	0	2,123	0.00%
2024/03/13	0	0.00	1.1	580.27	583.00	-1.1	2,121	-0.05%
2024/03/12	1	573.00	5	574.20	578.00	-4	2,092	-0.19%
2024/03/11	0	0.00	0.1	566.00	566.00	-0.1	2,078	0.00%
2024/03/08	2.2	563.82	2	565.00	565.00	0.2	2,087	0.01%
2024/03/07	1.1	555.91	0	0.00	556.00	1.1	2,034	0.05%
2024/03/05	0.2	556.00	0	0.00	549.00	0.2	2,074	0.01%
2024/03/04	0.1	557.00	0	0.00	556.00	0.1	2,094	0.00%
2024/03/01	3.1	570.55	2	563.00	563.00	1.1	2,148	0.05%
2024/02/27	0	541.00	0	0.00	539.00	0	2,137	0.00%
2024/02/26	0.3	545.00	0	0.00	547.00	0.3	2,124	0.01%
2024/02/23	1	551.00	0	0.00	541.00	1	2,119	0.05%
2024/02/22	1	554.00	0	0.00	552.00	1	2,101	0.05%
2024/02/21	1.1	555.73	0	556.00	556.00	1.1	2,096	0.05%
2024/02/19	0.1	549.00	0	0.00	551.00	0.1	2,097	0.00%
2024/02/16	0.2	540.67	0	0.00	543.00	0.2	2,094	0.01%
2024/02/05	0.1	548.00	0	0.00	550.00	0.1	2,061	0.00%
2024/02/02	0	0.00	0	554.00	555.00	0	2,047	0.00%
2024/01/31	0.1	548.00	0	0.00	552.00	0.1	2,025	0.01%
2024/01/30	0.1	552.50	0	0.00	550.00	0.1	2,035	0.00%
2024/01/26	0.3	554.00	0	0.00	552.00	0.3	2,033	0.01%
2024/01/24	0.1	558.00	0	0.00	553.00	0.1	2,098	0.00%
2024/01/17	2.2	579.95	1	560.00	559.00	1.2	2,125	0.06%
2024/01/16	0.1	566.00	0	0.00	564.00	0.1	2,054	0.00%
2024/01/12	1	559.00	0	0.00	560.00	1	2,035	0.05%
2024/01/09	1.1	570.86	1	565.00	565.00	0.1	2,090	0.00%
2024/01/03	0.1	578.00	0	0.00	578.00	0.1	2,127	0.00%
2024/01/02	0	593.00	0	0.00	587.00	0	2,110	0.00%
2023/12/28	0	595.00	0	0.00	597.00	0	2,110	0.00%
2023/12/25	0.2	594.66	0	0.00	594.00	0.2	2,137	0.01%
2023/12/21	0	611.00	0.3	607.00	607.00	-0.3	2,113	-0.01%
2023/12/19	1	614.00	0	0.00	616.00	1	2,106	0.05%
2023/12/18	1	622.00	1	619.00	620.00	0	2,095	0.00%
2023/12/15	1	629.00	3	630.66	633.00	-2	2,091	-0.10%
2023/12/14	0	0.00	1.2	620.15	634.00	-1.2	2,058	-0.06%
2023/12/13	0.1	613.00	1.1	602.00	605.00	-1	1,990	-0.05%
2023/12/12	0	0.00	2	621.49	619.00	-2	1,991	-0.10%
2023/12/11	2	614.00	1.3	613.03	614.00	0.7	1,943	0.03%
2023/12/08	0	0.00	0	598.00	601.00	0	1,894	0.00%
2023/12/06	0	593.00	0	0.00	595.00	0	1,901	0.00%
2023/12/04	0	0.00	1	598.97	599.00	-1	1,861	-0.05%
2023/12/01	0	0.00	0	599.00	597.00	0	1,862	0.00%
2023/11/30	2.1	601.83	0	0.00	601.00	2.1	1,869	0.11%
2023/11/29	2	594.50	1	596.98	599.00	1	1,847	0.05%
2023/11/28	0	0.00	4.2	588.04	594.00	-4.2	1,921	-0.22%
2023/11/24	1	574.00	2.2	576.85	575.00	-1.2	1,859	-0.06%
2023/11/21	0	0.00	0	550.00	550.00	0	1,781	0.00%
2023/11/16	1	541.00	0	0.00	545.00	1	1,780	0.06%
2023/11/13	0	0.00	0	555.00	557.00	0	1,781	0.00%
2023/11/10	0	0.00	1.2	540.84	545.00	-1.2	1,771	-0.07%
2023/11/08	0.1	550.00	0.2	550.00	549.00	-0.1	1,796	-0.01%
2023/11/07	0	0.00	1.2	557.83	557.00	-1.2	1,799	-0.07%
2023/11/06	0	0.00	1.3	552.77	551.00	-1.3	1,789	-0.07%
2023/11/03	1	549.00	0.1	546.00	549.00	1	1,785	0.05%
2023/11/02	0	0.00	0	547.00	547.00	0	1,778	0.00%
2023/11/01	1	538.00	1.2	548.11	538.00	-0.2	1,760	-0.01%
2023/10/31	0.2	528.48	0	0.00	526.00	0.2	1,721	0.01%
2023/10/27	0	0.00	4	530.25	534.00	-4	1,733	-0.23%
2023/10/26	3	510.67	0	0.00	510.00	3	1,725	0.17%
2023/10/24	2	522.50	0	0.00	525.00	2	1,751	0.11%
2023/10/23	0	0.00	1	535.00	530.00	-1	1,790	-0.06%
2023/10/20	1	534.00	0.6	530.00	530.00	0.4	1,796	0.02%
2023/10/18	0	0.00	0.2	552.25	550.00	-0.2	1,839	-0.01%
2023/10/17	0	0.00	3.2	551.63	547.00	-3.2	1,808	-0.18%
2023/10/16	0	0.00	0.1	541.00	536.00	-0.1	1,782	-0.01%
2023/10/13	0	0.00	0.8	540.00	542.00	-0.8	1,824	-0.04%
2023/10/12	0	0.00	1.3	535.84	543.00	-1.3	1,840	-0.07%
2023/10/11	1	531.00	0	526.00	527.00	1	1,801	0.05%
2023/10/05	0	0.00	0.1	524.00	530.00	-0.1	1,819	-0.01%
2023/10/03	1	521.00	0	524.00	520.00	1	1,822	0.05%
2023/09/26	1	521.00	0	0.00	521.00	1	1,874	0.05%
2023/09/25	0	0.00	1.1	528.27	521.00	-1.1	1,881	-0.06%
2023/09/21	1	515.00	0	0.00	518.00	1	1,882	0.05%
2023/09/20	1	514.00	0	0.00	520.00	1	1,877	0.05%
2023/09/19	0	0.00	0.2	522.00	520.00	-0.2	1,880	-0.01%
2023/09/18	0	0.00	2	524.00	525.00	-2	1,903	-0.11%
2023/09/14	0	0.00	1	510.00	512.00	-1	1,870	-0.05%
2023/09/12	0.1	510.00	5	511.80	514.00	-4.9	1,892	-0.26%
2023/09/06	1	501.00	1	507.00	505.00	0	1,973	0.00%
2023/09/05	0	0.00	1	508.00	508.00	-1	1,979	-0.05%
2023/09/04	2	498.25	1	501.95	497.50	1	1,991	0.05%
2023/09/01	3	503.33	4.2	508.91	499.50	-1.2	1,977	-0.06%
2023/08/31	0	0.00	1.9	485.90	485.00	-1.9	1,904	-0.10%
2023/08/30	0	0.00	1	483.00	482.50	-1	1,928	-0.05%
2023/08/28	0.1	478.00	1	475.50	478.00	-1	2,013	-0.05%
2023/08/23	0.1	469.00	1	470.00	470.50	-1	2,265	-0.04%
2023/08/17	0	0.00	3	458.83	457.00	-3	2,495	-0.12%
2023/08/16	1	450.50	0	0.00	448.50	1	2,520	0.04%
2023/08/15	1.2	459.26	1	454.00	453.00	0.2	2,548	0.01%
2023/08/14	1.1	460.18	0	0.00	457.00	1.1	2,577	0.04%
2023/08/11	0.1	469.50	0.2	469.00	470.00	-0.1	2,588	0.00%
2023/08/10	2	467.00	0.3	466.17	467.00	1.7	2,590	0.07%
2023/08/09	0	0.00	1	469.50	465.50	-1	2,594	-0.04%
2023/08/08	1.1	465.36	0	0.00	463.50	1.1	2,598	0.04%
2023/08/07	0.1	464.00	1	467.00	468.00	-0.9	2,609	-0.03%
2023/08/04	1	461.50	5.7	461.74	464.00	-4.7	2,621	-0.18%
2023/08/02	0	0.00	1	466.50	463.00	-1	2,653	-0.04%
2023/08/01	1	461.50	1	463.50	461.50	0	2,637	0.00%
2023/07/31	3.1	463.07	0	0.00	459.50	3.1	2,652	0.11%
2023/07/28	0.1	468.75	2	467.25	471.50	-1.9	2,642	-0.07%
2023/07/27	0.2	456.67	3	454.33	456.00	-2.9	2,603	-0.11%
2023/07/26	3.2	450.66	0	0.00	449.50	3.2	2,598	0.12%
2023/07/25	1	460.00	1	460.50	461.50	0	2,565	0.00%
2023/07/24	3.1	460.49	5.6	460.91	457.50	-2.5	2,572	-0.10%
2023/07/21	3.1	474.56	0	0.00	473.50	3.1	2,539	0.12%
2023/07/20	0.3	486.60	0	0.00	485.00	0.3	2,540	0.01%
2023/07/19	3	489.50	1	486.50	486.00	2	2,551	0.08%
2023/07/18	2.1	491.71	0	0.00	489.00	2.1	2,621	0.08%
2023/07/17	0	0.00	2	499.25	503.00	-2	2,606	-0.08%
2023/07/14	2	494.50	0	0.00	495.50	2	2,601	0.08%
2023/07/13	3	495.00	0	0.00	491.00	3	2,614	0.11%
2023/07/10	1	486.00	0	0.00	485.00	1	2,705	0.04%
2023/07/07	1	496.50	0	0.00	491.50	1	2,763	0.04%
2023/07/06	0	0.00	1	489.00	489.00	-1	2,755	-0.04%
2023/07/05	2.1	490.96	3	493.17	487.50	-0.9	2,786	-0.03%
2023/07/04	1.1	497.93	1	497.50	497.50	0.1	2,763	0.00%
2023/07/03	0	498.00	3	498.50	499.50	-3	2,747	-0.11%
2023/06/29	0	0.00	1	494.00	495.00	-1	2,752	-0.04%
2023/06/27	0.2	485.41	1	482.50	487.00	-0.8	2,787	-0.03%
2023/06/26	1.1	487.05	0	0.00	486.00	1.1	2,801	0.04%
2023/06/21	1.1	492.45	0	0.00	491.00	1.1	2,822	0.04%
2023/06/20	2	496.00	0	0.00	496.00	2	2,833	0.07%
2023/06/19	1.1	501.88	0	0.00	498.00	1.1	2,844	0.04%
2023/06/16	0	0.00	1	504.00	506.00	-1	2,851	-0.04%
2023/06/15	0	0.00	1.2	509.17	510.00	-1.2	2,843	-0.04%
2023/06/14	1.1	499.55	1	504.00	499.50	0.1	2,833	0.00%
2023/06/13	0.1	494.00	3	495.67	495.00	-2.9	2,851	-0.10%
2023/06/12	2	489.25	0	0.00	488.00	2	2,910	0.07%
2023/06/09	1	493.50	0.1	494.00	492.50	0.9	2,944	0.03%
2023/06/08	3.1	497.45	0	0.00	494.00	3.1	2,967	0.10%
2023/06/07	3.1	503.08	2	505.50	504.00	1.1	3,005	0.04%
2023/06/06	0.1	505.02	0	0.00	502.00	0.1	3,017	0.00%
2023/06/05	0	0.00	2	509.50	519.00	-2	2,987	-0.07%
2023/06/02	1	508.00	0	0.00	506.00	1	2,963	0.03%
2023/06/01	1	499.00	0	502.00	500.00	1	2,944	0.03%
2023/05/31	0	0.00	1	501.92	508.00	-1	2,953	-0.04%
2023/05/30	2	498.00	1	495.00	496.00	1	2,868	0.03%
2023/05/29	1	507.00	2	505.50	508.00	-1	2,835	-0.04%
2023/05/26	5	503.80	6	499.92	502.00	-1	2,797	-0.04%
2023/05/25	1	497.00	1	498.03	507.00	0	2,742	0.00%
2023/05/24	1	487.50	1	490.50	492.50	0	2,711	0.00%
2023/05/23	1.1	492.24	0.3	493.50	493.50	0.8	2,689	0.03%
2023/05/22	1	489.00	0	0.00	493.00	1	2,684	0.04%
2023/05/16	1	490.00	0	0.00	491.00	1	2,854	0.04%
2023/05/12	0.1	491.00	0	0.00	496.00	0.1	2,884	0.00%
2023/05/11	0.1	491.00	0	0.00	490.00	0.1	2,961	0.00%
2023/05/10	5	497.99	5	494.70	494.50	0	2,965	0.00%
2023/05/05	1	501.00	1	508.00	506.00	0	2,957	0.00%
2023/05/04	1	491.50	0	0.00	493.50	1	2,967	0.03%
2023/05/02	0	0.00	1	502.98	502.00	-1	3,036	-0.03%
2023/04/28	1	501.00	1	495.50	496.00	0	3,122	0.00%
2023/04/27	1	491.00	0	0.00	492.00	1	3,153	0.03%
2023/04/26	1	491.00	1	493.00	495.00	0	3,150	0.00%
2023/04/25	0.5	495.87	0	0.00	490.50	0.5	3,155	0.02%
2023/04/24	2.1	505.05	2	507.00	507.00	0.1	3,135	0.00%
2023/04/21	0	498.50	1	499.00	495.50	-1	3,149	-0.03%
2023/04/20	0	520.00	0	0.00	518.00	0	3,144	0.00%
2023/04/19	5	540.00	10	538.50	535.00	-5	3,233	-0.15%
2023/04/18	12	543.25	13	543.92	538.00	-1	3,290	-0.03%
2023/04/17	6.1	548.56	5	558.00	542.00	1.1	3,321	0.03%
2023/04/14	5	553.00	0	553.00	553.00	5	3,301	0.15%
2023/04/13	1.1	547.55	1	545.00	542.00	0.1	3,262	0.00%
2023/04/10	4	529.75	4.1	531.66	530.00	-0.1	3,136	0.00%
2023/03/31	2	528.50	2.5	530.40	529.00	-0.5	3,095	-0.02%
2023/03/28	0	0.00	1	533.00	531.00	-1	3,146	-0.03%
2023/03/27	0	0.00	3.2	531.75	533.00	-3.2	3,138	-0.10%
2023/03/24	1	517.00	1	521.00	527.00	0	3,153	0.00%
2023/03/23	0	0.00	1	517.00	517.00	-1	3,147	-0.03%
2023/03/22	0.1	508.00	0	0.00	505.00	0.1	3,139	0.00%
2023/03/21	0.1	506.00	0	0.00	505.00	0.1	3,160	0.00%
2023/03/20	1.1	501.82	0	0.00	500.00	1.1	3,157	0.03%
2023/03/17	3.1	489.16	3	491.50	496.00	0.1	3,177	0.00%
2023/03/16	0.1	484.00	0	0.00	486.50	0.1	3,182	0.00%
2023/03/15	4.1	502.66	1.1	495.90	492.00	2.9	3,179	0.09%
2023/03/14	0.2	509.00	0	0.00	505.00	0.2	3,132	0.01%
2023/03/13	0.1	511.00	0	0.00	519.00	0.1	3,134	0.00%
2023/03/10	0.1	523.00	0	0.00	518.00	0.1	3,165	0.00%
2023/03/08	1	552.00	0	0.00	550.00	1	3,208	0.03%
2023/03/07	2	557.50	0	0.00	559.00	2	3,204	0.06%
2023/03/06	0	0.00	0.8	547.00	557.00	-0.8	3,199	-0.02%
2023/03/02	1.1	536.81	1	531.00	531.00	0.1	3,150	0.00%
2023/03/01	0	0.00	0.1	530.00	538.00	-0.1	3,141	0.00%
2023/02/24	0	0.00	0.3	540.00	538.00	-0.3	3,104	-0.01%
2023/02/23	0	0.00	1	543.00	543.00	-1	3,113	-0.03%
2023/02/22	0.2	544.33	0	0.00	541.00	0.2	3,120	0.00%
2023/02/21	0.3	559.00	1	561.00	560.00	-0.7	3,121	-0.02%
2023/02/20	0.1	566.00	0	0.00	561.00	0.1	3,188	0.00%
2023/02/17	0.3	568.00	0	569.00	569.00	0.3	3,234	0.01%
2023/02/16	5.3	575.86	3	574.00	575.00	2.3	3,252	0.07%
2023/02/15	1	544.00	2	540.50	545.00	-1	3,223	-0.03%
2023/02/14	4	530.00	2	539.00	540.00	2	3,220	0.06%
2023/02/13	0.8	513.00	0	0.00	516.00	0.8	3,261	0.03%
2023/02/09	0	512.00	0	0.00	511.00	0	3,308	0.00%
2023/02/01	0	0.00	0.8	538.90	540.00	-0.8	3,470	-0.02%
2023/01/30	0	0.00	1	525.00	532.00	-1	3,436	-0.03%
2023/01/17	1.1	519.73	1	519.00	519.00	0.1	3,372	0.00%
2023/01/13	0	0.00	1	515.00	514.00	-1	3,380	-0.03%
2023/01/12	0	520.00	0	0.00	520.00	0	3,399	0.00%
2023/01/11	1	532.00	0	0.00	528.00	1	3,430	0.03%
2023/01/10	0	0.00	1.5	522.07	535.00	-1.5	3,429	-0.04%
2023/01/09	2.5	515.40	8.5	517.87	525.00	-6	3,404	-0.18%
2023/01/06	1	488.50	7.9	492.13	496.00	-6.9	3,316	-0.21%
2023/01/05	4	479.75	4	482.88	485.50	0	3,296	0.00%
2023/01/03	0	0.00	0	458.64	465.50	0	3,399	0.00%
2022/12/28	0	0.00	1	459.00	458.00	-1	3,456	-0.03%
2022/12/27	1	464.50	1	469.00	464.50	0	3,470	0.00%
2022/12/26	1	464.50	0	0.00	462.50	1	3,473	0.03%
2022/12/22	0	0.00	1	466.50	466.50	-1	3,506	-0.03%
2022/12/21	1.1	462.27	0	0.00	454.50	1.1	3,514	0.03%
2022/12/20	0.3	465.33	0	473.50	455.50	0.3	3,547	0.01%
2022/12/19	0.3	477.67	1	479.00	472.00	-0.7	3,539	-0.02%
2022/12/16	1	482.00	0	0.00	480.50	1	3,536	0.03%
2022/12/15	0	0.00	2	492.25	495.00	-2	3,506	-0.06%
2022/12/14	1	483.00	1	475.50	486.00	0	3,532	0.00%
2022/12/12	0	0.00	1	476.50	485.50	-1	3,583	-0.03%
2022/12/09	1.1	489.14	1	478.50	479.00	0.1	3,600	0.00%
2022/12/07	2.1	484.89	0	0.00	484.50	2.1	3,592	0.06%
2022/12/06	2.1	490.29	1	495.00	491.00	1.1	3,580	0.03%
2022/12/05	0	0.00	4	500.75	502.00	-4	3,582	-0.11%
2022/12/02	2	484.00	1.4	482.82	489.50	0.6	3,542	0.02%
2022/12/01	5.2	473.42	3.1	475.22	473.00	2.1	3,544	0.06%
2022/11/30	1.2	456.92	1	448.01	463.00	0.2	3,479	0.01%
2022/11/29	0.1	438.00	0	0.00	438.00	0.1	3,419	0.00%
2022/11/28	0.4	438.33	1.6	440.96	437.50	-1.2	3,412	-0.03%
2022/11/24	1	447.50	1	452.50	452.00	0	3,392	0.00%
2022/11/23	0.2	452.00	1	450.50	449.00	-0.8	3,382	-0.02%
2022/11/22	1.4	457.90	0	0.00	458.00	1.4	3,373	0.04%
2022/11/21	1	460.50	1	459.50	454.00	0	3,392	0.00%
2022/11/18	0.1	457.95	0	0.00	453.50	0.1	3,373	0.00%
2022/11/17	1	464.00	3	465.33	466.00	-2	3,349	-0.06%
2022/11/16	1	461.50	2	457.26	461.00	-1	3,355	-0.03%
2022/11/15	1	457.50	1	451.49	455.00	0	3,294	0.00%
2022/11/14	1.1	447.23	1	440.98	439.50	0.1	3,241	0.00%
2022/11/11	3	446.67	5.2	445.45	445.50	-2.2	3,187	-0.07%
2022/11/10	2.2	422.54	2	418.50	421.50	0.2	3,081	0.01%
2022/11/09	3	414.50	4	420.63	424.00	-1	3,065	-0.03%
2022/11/08	2	393.22	4	394.13	393.50	-2	3,012	-0.07%
2022/11/07	0	382.00	0.1	384.00	382.00	0	2,984	0.00%
2022/11/04	2	391.25	2.1	386.19	389.50	-0.1	2,986	0.00%
2022/11/03	6	386.08	9.6	389.71	389.50	-3.6	2,937	-0.12%
2022/11/02	2	376.50	1	385.00	381.50	1	2,891	0.03%
2022/11/01	2.2	365.12	4.6	372.67	379.00	-2.4	2,863	-0.08%
2022/10/31	1	337.00	1.8	351.64	367.00	-0.8	2,807	-0.03%
2022/10/19	2	271.50	0	0.00	268.00	2	2,763	0.07%
2022/10/18	0	0.00	1	282.43	278.50	-1	2,727	-0.04%
2022/10/17	2	271.75	0	0.00	278.50	2	2,718	0.07%
2022/10/14	1	277.50	3	277.84	277.50	-2	2,742	-0.07%
2022/10/12	5	271.40	0	0.00	270.50	5	2,754	0.18%
2022/10/05	0.1	293.00	0	298.00	297.50	0	2,752	0.00%
2022/10/04	0	0.00	4	286.00	287.50	-4	2,772	-0.14%
2022/09/29	1.1	285.39	1	282.50	271.00	0.1	2,818	0.00%
2022/09/28	0.1	287.00	0	0.00	285.00	0.1	2,767	0.00%
2022/09/23	1	317.00	0	0.00	315.50	1	2,928	0.03%
2022/09/19	0	0.00	1	335.00	335.50	-1	2,983	-0.03%
2022/09/16	1	333.50	0	0.00	332.00	1	2,991	0.03%
2022/09/15	2	335.25	3	334.67	338.00	-1	2,977	-0.03%
2022/09/14	0	325.50	0.1	324.00	325.00	-0.1	2,956	0.00%
2022/09/13	0.1	332.00	0	0.00	333.00	0.1	2,951	0.00%
2022/09/12	1	331.00	0.1	337.00	333.00	0.9	2,987	0.03%
2022/09/08	1	331.00	4	329.75	335.00	-3	2,968	-0.10%
2022/09/06	0	0.00	1	312.50	316.00	-1	2,909	-0.03%
2022/09/05	0	0.00	1	308.00	308.50	-1	2,920	-0.03%
2022/09/01	0	0.00	3	321.17	317.00	-3	2,885	-0.10%
2022/08/31	4	324.00	4.1	326.49	328.50	-0.1	2,863	0.00%
2022/08/30	1	316.00	0	0.00	317.50	1	2,851	0.04%
2022/08/29	3.1	313.54	0	0.00	317.50	3.1	2,832	0.11%
2022/08/26	1	333.00	2	333.00	332.00	-1	2,781	-0.04%
2022/08/23	0	0.00	1	324.00	324.00	-1	2,838	-0.04%
2022/08/19	3	329.67	2	331.00	332.00	1	2,847	0.04%
2022/08/17	1	328.00	1	328.50	329.00	0	2,822	0.00%
2022/08/16	1	335.00	0.3	333.00	332.50	0.7	2,801	0.02%
2022/08/15	1	330.00	0	0.00	334.50	1	2,800	0.04%
2022/08/12	0	0.00	0	329.00	330.00	0	2,799	0.00%
2022/08/08	0	0.00	1	325.00	325.00	-1	2,811	-0.04%
2022/08/05	0	0.00	1	323.00	323.00	-1	2,818	-0.04%
2022/08/04	1	316.50	0	0.00	317.00	1	2,824	0.04%
2022/08/03	0	0.00	1	325.00	326.50	-1	2,773	-0.04%
2022/08/02	0.1	330.62	0	0.00	325.50	0.1	2,804	0.00%
2022/07/25	0	0.00	0.3	334.00	337.00	-0.3	2,806	-0.01%
2022/07/22	3	332.67	0.1	335.50	333.50	2.9	2,810	0.10%
2022/07/21	0.1	333.50	0	0.00	336.50	0.1	2,826	0.00%
2022/07/20	1	329.00	2.4	325.58	322.50	-1.4	2,791	-0.05%
2022/07/19	3	325.17	3	325.50	326.00	0	2,770	0.00%
2022/07/18	0.2	322.50	0	0.00	326.50	0.2	2,759	0.01%
2022/07/14	3	321.00	4	322.13	320.00	-1	2,711	-0.04%
2022/07/13	0.3	317.00	1	318.00	318.00	-0.7	2,698	-0.02%
2022/07/12	2.1	313.20	1	310.50	309.00	1.1	2,648	0.04%
2022/07/11	1	301.50	0	0.00	304.00	1	2,589	0.04%
2022/07/08	15	312.73	16	309.16	308.50	-1	2,561	-0.04%
2022/07/07	1	282.50	0	0.00	291.00	1	2,477	0.04%
2022/07/06	2	285.50	2	286.00	280.00	0	2,465	0.00%
2022/07/05	4	285.50	4	290.50	284.50	0	2,455	0.00%
2022/07/04	0	284.00	2	282.00	278.00	-2	2,403	-0.08%
2022/07/01	0.1	293.00	0	0.00	282.00	0.1	2,373	0.00%
2022/06/30	0.1	311.72	1	307.00	308.00	-0.9	2,292	-0.04%
2022/06/28	1.1	330.05	1	337.00	332.00	0.1	2,242	0.00%
2022/06/23	1.1	326.69	0	0.00	331.50	1.1	2,215	0.05%
2022/06/22	1.1	338.48	0	0.00	335.50	1.1	2,187	0.05%
2022/06/20	0.1	345.00	0	0.00	342.00	0.1	2,165	0.00%
2022/06/17	1.1	354.08	0	0.00	354.00	1.1	2,161	0.05%
2022/06/16	0	371.50	0	0.00	368.00	0	2,151	0.00%
2022/06/14	2	377.00	0	0.00	377.00	2	2,317	0.09%
2022/06/09	0	0.00	1	402.00	405.00	-1	2,318	-0.04%
2022/06/01	0	0.00	9	404.56	405.00	-9	2,432	-0.37%
2022/05/31	0	0.00	1	397.00	405.00	-1	2,444	-0.04%
2022/05/30	1	398.50	0	0.00	399.50	1	2,397	0.04%
2022/05/27	1	389.00	0	0.00	393.00	1	2,401	0.04%
2022/05/25	2	388.25	0	0.00	387.50	2	2,482	0.08%
2022/05/24	0	0.00	2	384.00	382.00	-2	2,548	-0.08%
2022/05/23	1	398.50	0	0.00	390.00	1	2,586	0.04%
2022/05/20	0	0.00	1	409.00	395.00	-1	2,622	-0.04%
2022/05/19	1	393.00	0	0.00	398.00	1	2,634	0.04%
2022/05/18	2	405.25	1	407.00	401.00	1	2,643	0.04%
2022/05/16	0	0.00	0.1	387.00	381.50	-0.1	2,623	0.00%
2022/05/12	1	384.00	2	386.75	378.00	-1	2,629	-0.04%
2022/05/11	2	393.00	0	0.00	392.00	2	2,631	0.08%
2022/05/10	2	389.00	2	395.00	392.50	0	2,684	0.00%
2022/05/09	0	0.00	1.1	401.00	398.50	-1.1	2,651	-0.04%
2022/05/05	0	0.00	2	416.00	417.00	-2	2,680	-0.07%
2022/05/03	2	404.50	1	406.00	406.50	1	2,731	0.04%
2022/04/28	0.1	405.00	0	0.00	405.00	0.1	2,788	0.00%
2022/04/21	0	0.00	1	413.00	412.50	-1	3,014	-0.03%
2022/04/19	1	413.00	2	413.24	413.00	-1	3,081	-0.03%
2022/04/18	1	401.00	0	0.00	405.00	1	3,145	0.03%
2022/04/14	0	0.00	1	405.00	406.00	-1	3,274	-0.03%
2022/04/13	1	399.00	0	0.00	401.00	1	3,356	0.03%
2022/04/12	0	0.00	1.4	390.64	393.00	-1.4	3,491	-0.04%
2022/04/11	2.4	400.99	0	0.00	398.00	2.4	3,799	0.06%
2022/04/08	1	415.00	0	0.00	413.00	1	3,859	0.03%
2022/04/07	1	416.00	0	0.00	409.00	1	3,871	0.03%
2022/04/06	0	0.00	2	421.75	423.50	-2	3,865	-0.05%
2022/04/01	0	0.00	1	430.00	426.00	-1	3,930	-0.03%
2022/03/31	1.1	442.77	1	436.50	434.00	0.1	3,953	0.00%
2022/03/30	0	0.00	1	438.00	440.00	-1	3,984	-0.03%
2022/03/29	2	429.25	1	433.00	429.50	1	4,017	0.02%
2022/03/25	0	0.00	1	432.00	430.50	-1	4,082	-0.02%
2022/03/23	2	433.50	2	435.00	433.00	0	4,085	0.00%
2022/03/22	2	432.00	1	433.50	432.00	1	4,078	0.02%
2022/03/21	4	423.63	5.1	420.21	418.50	-1.1	4,040	-0.03%
2022/03/18	8.1	420.39	5	424.00	423.50	3.1	4,022	0.08%
2022/03/17	1	430.50	3	440.33	445.50	-2	3,898	-0.05%
2022/03/16	4	418.13	0	0.00	417.50	4	3,845	0.10%
2022/03/15	4	425.00	1	425.00	420.00	3	3,842	0.08%
2022/03/14	1	436.00	1	434.50	436.00	0	3,836	0.00%
2022/03/11	1.1	432.09	0	0.00	434.00	1.1	3,873	0.03%
2022/03/10	0	0.00	1	435.50	436.00	-1	3,901	-0.03%
2022/03/09	0	0.00	1	421.50	423.50	-1	3,908	-0.03%
2022/03/08	3	416.38	0	0.00	414.50	3	3,907	0.08%
2022/03/07	1.1	430.05	0.2	434.75	427.00	0.9	3,897	0.02%
2022/03/04	0	0.00	0.1	457.00	450.50	-0.1	3,893	0.00%
2022/03/03	0	0.00	0	463.50	459.50	0	3,924	0.00%
2022/03/01	4	465.25	0	464.00	465.00	4	3,973	0.10%
2022/02/25	1.1	451.90	0	0.00	451.50	1.1	3,971	0.03%
2022/02/24	0	0.00	5	445.50	448.00	-5	3,958	-0.13%
2022/02/23	4	464.63	0	0.00	463.50	4	3,927	0.10%
2022/02/22	1.2	467.58	0.1	470.00	469.50	1.1	3,930	0.03%
2022/02/21	0	0.00	0	468.00	479.50	0	3,963	0.00%
2022/02/18	0	0.00	1	468.00	473.00	-1	4,013	-0.02%
2022/02/17	0.4	470.75	0	0.00	467.50	0.4	4,028	0.01%
2022/02/16	1	471.50	1	470.00	472.50	0	4,053	0.00%
2022/02/15	1	471.00	0	470.00	464.50	1	4,054	0.02%
2022/02/14	3.2	466.27	2	472.50	464.00	1.2	4,050	0.03%
2022/02/11	2	479.50	0	483.50	482.00	2	4,043	0.05%
2022/02/10	1	474.00	1	478.50	489.50	0	4,046	0.00%
2022/02/09	0	0.00	1	464.50	466.00	-1	4,002	-0.02%
2022/02/08	1	458.03	0	0.00	456.50	1	4,004	0.03%
2022/02/07	1	458.50	0	0.00	454.00	1	4,000	0.02%
2022/01/26	1	455.50	0	0.00	459.00	1	4,047	0.02%
2022/01/25	2.1	453.55	0	0.00	451.00	2.1	4,146	0.05%
2022/01/24	2	463.50	1	463.00	463.00	1	4,130	0.02%
2022/01/21	2.1	472.07	1	469.50	469.50	1.1	4,123	0.03%
2022/01/20	1	484.17	1	483.50	481.50	0	4,162	0.00%
2022/01/18	1.2	509.50	2	508.50	502.00	-0.8	4,118	-0.02%
2022/01/17	2	494.50	0	0.00	501.00	2	4,049	0.05%
2022/01/14	1	486.50	0	0.00	492.00	1	4,047	0.02%
2022/01/13	1	496.02	1	497.00	498.00	0	4,035	0.00%
2022/01/12	2	507.00	2	506.00	510.00	0	4,026	0.00%
2022/01/11	1	503.00	1	498.50	501.00	0	4,009	0.00%
2022/01/10	1	516.00	0	0.00	519.00	1	3,956	0.03%
2022/01/07	1	522.90	4	516.50	515.00	-3	3,941	-0.08%
2022/01/06	1	522.00	1.3	525.69	523.00	-0.3	3,850	-0.01%
2022/01/05	1	529.00	4.7	528.28	535.00	-3.7	3,789	-0.10%
2022/01/04	8.1	520.43	13	518.03	533.00	-5	3,671	-0.14%
2022/01/03	2	489.00	4	491.38	491.00	-2	3,353	-0.06%
2021/12/30	3	479.00	1	479.00	479.50	2	3,300	0.06%
2021/12/29	2	472.25	0	0.00	474.00	2	3,332	0.06%
2021/12/28	0.1	479.50	2	482.50	478.00	-2	3,367	-0.06%
2021/12/27	4	481.13	6	480.08	481.50	-2	3,348	-0.06%
2021/12/24	2	475.50	6	475.83	473.00	-4	3,395	-0.12%
2021/12/23	7	475.86	4	474.25	476.00	3	3,393	0.09%
2021/12/22	0	461.50	1	467.35	469.50	-1	3,393	-0.03%
2021/12/21	1	454.50	1	455.00	455.00	0	3,368	0.00%
2021/12/20	0	0.00	1	448.50	448.00	-1	3,366	-0.03%
2021/12/17	1	446.00	0	0.00	447.00	1	3,378	0.03%
2021/12/16	1	454.00	1	453.00	451.00	0	3,379	0.00%
2021/12/15	1	450.50	0	0.00	450.50	1	3,400	0.03%
2021/12/14	1	450.00	0	0.00	448.50	1	3,425	0.03%
2021/12/13	1	447.58	0	0.00	456.50	1	3,448	0.03%
2021/12/10	0	450.00	2	448.75	447.50	-2	3,480	-0.06%
2021/12/09	1	451.00	0	0.00	453.50	1	3,497	0.03%
2021/12/08	1	456.00	0	0.00	454.50	1	3,501	0.03%
2021/12/07	3	456.17	0	0.00	456.00	3	3,505	0.09%
2021/12/06	0.1	469.00	1	472.00	465.00	-0.9	3,491	-0.03%
2021/12/03	2	471.50	3	471.17	472.50	-1	3,533	-0.03%
2021/12/02	2	466.50	7	465.79	465.00	-5	3,524	-0.14%
2021/12/01	1	461.00	1	464.50	465.00	0	3,536	0.00%
2021/11/30	1	461.00	0	0.00	456.50	1	3,534	0.03%
2021/11/29	3	450.67	5.5	453.55	459.50	-2.5	3,527	-0.07%
2021/11/26	1	456.50	2	455.00	452.00	-1	3,537	-0.03%
2021/11/25	5	469.60	0	0.00	465.00	5	3,565	0.14%
2021/11/24	1	465.51	3.3	464.79	468.00	-2.3	3,593	-0.06%
2021/11/23	0.2	461.25	5	462.00	463.00	-4.8	3,634	-0.13%
2021/11/22	0.8	463.81	2	463.00	466.00	-1.2	3,701	-0.03%
2021/11/19	1	455.54	1	458.50	463.00	0	3,720	0.00%
2021/11/18	1	457.50	23.1	454.14	456.00	-22.1	3,746	-0.59%
2021/11/17	11	440.32	10	444.85	448.00	1	3,775	0.03%
2021/11/16	20	438.23	0	0.00	436.50	20	3,871	0.52%
2021/11/15	0.2	441.00	2	442.75	442.00	-1.9	4,120	-0.04%
2021/11/12	0	0.00	6	433.00	429.50	-6	4,155	-0.14%
2021/11/11	1	430.00	0	0.00	429.50	1	4,196	0.02%
2021/11/10	1	430.50	0	0.00	430.00	1	4,274	0.02%
2021/11/09	0	0.00	2	428.50	429.00	-2	4,380	-0.05%
2021/11/08	3	418.00	0	0.00	419.00	3	4,358	0.07%
2021/11/05	1	425.50	0	0.00	425.50	1	4,396	0.02%
2021/11/04	2	422.50	1	424.50	423.00	1	4,430	0.02%
2021/11/03	2	421.75	1	422.50	422.50	1	4,458	0.02%
2021/11/02	5.1	417.96	9	414.83	410.00	-3.9	4,405	-0.09%
2021/11/01	2	436.00	0	0.00	427.00	2	4,322	0.05%
2021/10/29	8	440.06	6	434.42	434.00	2	4,311	0.05%
2021/10/28	7	441.79	14	440.61	438.50	-7	4,310	-0.16%
2021/10/27	1	423.50	0	427.00	430.50	1	4,235	0.02%
2021/10/26	5	429.50	0	0.00	427.50	5	4,261	0.12%
2021/10/25	0	0.00	6	426.67	427.00	-6	4,254	-0.14%
2021/10/22	1	420.00	0	0.00	421.50	1	4,333	0.02%
2021/10/21	8	423.81	2.1	420.55	419.50	5.9	4,442	0.13%
2021/10/20	1	426.01	1	426.50	426.00	0	4,495	0.00%
2021/10/19	1	419.00	2	418.00	419.00	-1	4,510	-0.02%
2021/10/18	3	411.83	0	0.00	410.50	3	4,589	0.07%
2021/10/15	1	412.00	2	417.25	417.00	-1	4,678	-0.02%
2021/10/13	2	408.50	0	0.00	402.00	2	4,753	0.04%
2021/10/12	3	414.00	3	413.00	414.00	0	4,751	0.00%
2021/10/08	0	420.00	1	419.50	410.00	-1	4,767	-0.02%
2021/10/07	1	413.50	0	0.00	415.50	1	4,774	0.02%
2021/10/06	3	410.33	3	407.00	403.00	0	4,785	0.00%
2021/10/05	1	409.00	1	407.00	417.00	0	4,777	0.00%
2021/10/04	0	412.00	1	417.00	409.50	-1	4,776	-0.02%
2021/09/30	1	438.50	0	0.00	442.50	1	4,943	0.02%
2021/09/29	1	440.00	1	438.00	439.00	0	5,106	0.00%
2021/09/28	0	0.00	2	452.75	453.00	-2	5,152	-0.04%
2021/09/27	1	465.00	0	0.00	466.00	1	5,162	0.02%
2021/09/24	1	471.00	0	0.00	469.00	1	5,315	0.02%
2021/09/23	1	466.50	0	0.00	469.00	1	5,496	0.02%
2021/09/22	0	0.00	3	459.00	463.00	-3	5,528	-0.05%
2021/09/17	0	0.00	1	470.00	470.50	-1	5,571	-0.02%
2021/09/14	0	0.00	0	485.00	481.00	0	5,612	0.00%
2021/09/13	0	0.00	0.3	482.50	484.00	-0.3	5,671	0.00%
2021/09/10	0	0.00	0	481.50	481.50	0	5,759	0.00%
2021/09/09	0	0.00	4	472.13	475.00	-4	5,996	-0.07%
2021/09/07	0	0.00	0	476.92	477.00	0	6,297	0.00%
2021/09/03	1	485.00	2	484.25	480.50	-1	6,299	-0.02%
2021/08/31	4.1	472.88	0	0.00	479.50	4.1	6,399	0.06%
2021/08/27	1	477.00	5	477.20	477.00	-4	6,368	-0.06%
2021/08/26	2	466.50	0	0.00	464.50	2	6,378	0.03%
2021/08/25	2	464.50	4	465.13	472.00	-2	6,352	-0.03%
2021/08/24	2	459.00	3	462.33	455.50	-1	6,417	-0.02%
2021/08/23	5	448.70	2.3	448.93	454.00	2.7	6,446	0.04%
2021/08/20	15.3	441.06	14	443.39	446.00	1.3	6,412	0.02%
2021/08/19	9.5	459.53	2	468.25	450.00	7.5	6,317	0.12%
2021/08/18	2	485.11	4	490.50	498.00	-2	6,165	-0.03%
2021/08/17	1.2	479.42	0	0.00	474.00	1.2	6,154	0.02%
2021/08/16	3.3	490.88	1	488.50	492.00	2.3	6,266	0.04%
2021/08/13	1.6	516.00	1	517.00	500.00	0.6	6,284	0.01%
2021/08/12	5.1	532.64	2	528.00	529.00	3.1	6,292	0.05%
2021/08/11	1	529.00	1	529.03	533.00	0	6,487	0.00%
2021/08/10	1.1	535.73	2.5	538.76	531.00	-1.4	6,647	-0.02%
2021/08/09	1	552.00	1.7	548.82	545.00	-0.7	6,886	-0.01%
2021/08/06	2	557.50	0	0.00	558.00	2	7,108	0.03%
2021/08/03	0.2	555.33	0.5	556.94	553.00	-0.4	7,734	0.00%
2021/08/02	1.1	552.31	1	556.00	557.00	0.1	7,840	0.00%
2021/07/30	1.7	566.47	0	0.00	560.00	1.7	7,891	0.02%
2021/07/29	1.3	568.94	2	573.00	571.00	-0.7	7,918	-0.01%
2021/07/28	6.2	568.93	3	574.00	565.00	3.2	8,050	0.04%
2021/07/27	3	590.99	9	590.78	581.00	-6	8,046	-0.07%
2021/07/26	4	592.25	0	0.00	600.00	4	7,969	0.05%
2021/07/23	2	598.50	0.1	599.00	589.00	1.9	7,938	0.02%
2021/07/22	5	598.20	3	597.67	591.00	2	7,932	0.03%
2021/07/21	0	0.00	4.1	583.34	588.00	-4.1	7,887	-0.05%
2021/07/20	3.1	573.06	0	0.00	568.00	3.1	7,901	0.04%
2021/07/19	2.1	578.38	3	575.33	583.00	-0.9	7,915	-0.01%
2021/07/16	0	0.00	0	579.50	578.00	0	7,949	0.00%
2021/07/15	1	594.00	0	0.00	586.00	1	8,102	0.01%
2021/07/14	1.1	582.73	1.1	585.63	583.00	0	8,112	0.00%
2021/07/13	1	594.00	1	594.83	581.00	0	8,160	0.00%
2021/07/12	2.1	591.40	1	595.00	586.00	1.1	8,159	0.01%
2021/07/09	3.1	586.00	5	587.60	584.00	-1.9	8,206	-0.02%
2021/07/08	2	598.00	1.1	601.13	590.00	0.9	8,194	0.01%
2021/07/07	3	601.33	8.1	605.57	603.00	-5.1	8,163	-0.06%
2021/07/06	6	586.51	7.5	592.27	597.00	-1.5	8,056	-0.02%
2021/07/05	2.1	567.02	5.1	570.37	571.00	-3.1	8,071	-0.04%
2021/07/02	0	556.00	0.1	557.00	556.00	-0.1	8,041	0.00%
2021/07/01	6.1	570.66	4	565.75	557.00	2.1	8,044	0.03%
2021/06/29	5	561.80	4	562.00	555.00	1	7,936	0.01%
2021/06/28	1	536.00	3	539.67	545.00	-2	7,801	-0.03%
2021/06/25	1	536.00	2	539.50	535.00	-1	7,826	-0.01%
2021/06/24	1	536.00	0	0.00	530.00	1	7,803	0.01%
2021/06/23	0	0.00	3	533.67	534.00	-3	7,848	-0.04%
2021/06/22	1.2	526.74	1	537.00	525.00	0.2	7,888	0.00%
2021/06/21	2	526.50	3	527.33	527.00	-1	7,870	-0.01%
2021/06/18	4	545.00	6.2	547.18	540.00	-2.2	7,826	-0.03%
2021/06/17	8	545.38	12	540.67	545.00	-4	7,778	-0.05%
2021/06/16	4.1	527.51	4	529.25	531.00	0.1	7,623	0.00%
2021/06/15	3	524.27	7	513.17	523.00	-4	7,543	-0.05%
2021/06/11	6	502.00	6	496.25	494.00	0	7,392	0.00%
2021/06/10	1	501.00	1	501.00	500.00	0	7,461	0.00%
2021/06/09	2	494.50	2	497.50	496.00	0	7,502	0.00%
2021/06/08	2	488.75	3	492.33	497.50	-1	7,606	-0.01%
2021/06/07	1	483.00	3	476.00	477.50	-2	7,769	-0.03%
2021/06/04	1	488.50	1	491.50	491.00	0	7,782	0.00%
2021/06/03	1	487.50	9	490.61	494.50	-8	7,907	-0.10%
2021/06/01	3	505.00	1	510.00	500.00	2	8,032	0.02%
2021/05/31	9	507.11	7	502.86	505.00	2	8,075	0.02%
2021/05/28	2	491.25	13	490.23	490.00	-11	8,049	-0.14%
2021/05/27	2	479.51	1	479.50	478.50	1	8,044	0.01%
2021/05/26	3	479.50	0	0.00	481.00	3	8,135	0.04%
2021/05/25	8	474.38	4.3	479.53	479.00	3.8	8,138	0.05%
2021/05/24	1	447.50	3	449.50	463.50	-2	8,191	-0.02%
2021/05/21	1	471.00	0.3	462.00	458.50	0.8	8,350	0.01%
2021/05/20	4	446.25	3	446.33	443.50	1	8,331	0.01%
2021/05/19	3	443.17	2	446.50	442.50	1	8,333	0.01%
2021/05/18	16.1	436.15	13.3	440.15	449.00	2.8	8,340	0.03%
2021/05/17	6.4	420.20	6	421.33	415.50	0.4	8,427	0.00%
2021/05/14	18.3	440.23	15	440.63	440.00	3.3	8,287	0.04%
2021/05/13	10.4	414.58	5.7	415.91	409.50	4.7	8,073	0.06%
2021/05/12	5.1	432.67	5.3	433.66	423.00	-0.2	7,929	0.00%
2021/05/11	3.6	480.33	5	472.70	469.00	-1.4	7,730	-0.02%
2021/05/10	7.1	521.56	4	515.25	511.00	3.1	7,695	0.04%
2021/05/07	8	528.13	8	527.63	535.00	0	7,753	0.00%
2021/05/06	3.3	498.92	2	501.50	501.00	1.3	7,796	0.02%
2021/05/05	0	0.00	2	498.50	490.50	-2	7,881	-0.03%
2021/05/04	5.1	505.83	6	503.67	503.00	-1	8,049	-0.01%
2021/05/03	1.1	527.06	3	528.67	522.00	-1.9	8,230	-0.02%
2021/04/29	2	545.50	0.1	547.00	543.00	1.9	8,285	0.02%
2021/04/28	1.1	547.17	0	0.00	547.00	1.1	8,373	0.01%
2021/04/27	1	559.00	1	556.00	555.00	0	8,464	0.00%
2021/04/26	0	0.00	3	559.00	560.00	-3	8,557	-0.04%
2021/04/23	10	561.30	4	559.75	554.00	6	8,685	0.07%
2021/04/22	1	558.00	3	561.33	546.00	-2	8,861	-0.02%
2021/04/21	13	559.92	2	559.50	557.00	11	9,069	0.12%
2021/04/20	12	571.00	25	572.40	571.00	-13	9,320	-0.14%
2021/04/19	2	558.00	1	561.00	553.00	1	9,393	0.01%
2021/04/16	2.1	549.90	4	548.00	551.00	-1.9	9,653	-0.02%
2021/04/15	2	548.00	1	545.00	553.00	1	10,131	0.01%
2021/04/14	16	545.45	9	551.44	546.00	7	10,236	0.07%
2021/04/13	1	561.14	1	565.00	556.00	0	10,413	0.00%
2021/04/12	4	569.26	2	575.00	563.00	2	10,560	0.02%
2021/04/09	9	583.11	5.1	584.10	578.00	3.9	10,571	0.04%
2021/04/08	9.1	583.87	26.1	582.84	587.00	-17	10,609	-0.16%
2021/04/07	12.1	567.74	35	567.89	570.00	-23	10,587	-0.22%
2021/04/06	4	557.75	6	561.17	562.00	-2	10,645	-0.02%
2021/04/01	1	556.97	2	553.00	553.00	-1	10,672	-0.01%
2021/03/31	4	556.49	0	0.00	553.00	4	10,747	0.04%
2021/03/30	4.1	562.76	13	565.15	563.00	-8.9	11,057	-0.08%
2021/03/29	3	557.00	0	0.00	554.00	3	11,140	0.03%
2021/03/26	5	559.57	8.1	556.90	559.00	-3	11,223	-0.03%
2021/03/25	6	546.34	2	543.50	542.00	4	11,290	0.04%
2021/03/24	0	554.78	1	555.00	552.00	-1	11,327	-0.01%
2021/03/23	8	559.75	6	564.17	554.00	2	11,551	0.02%
2021/03/22	8	553.75	9	557.78	563.00	-1	11,668	-0.01%
2021/03/19	2	546.51	0	0.00	552.00	2	11,983	0.02%
2021/03/18	6	561.17	4	565.25	559.00	2	12,076	0.02%
2021/03/17	4	573.50	5	576.00	568.00	-1	12,371	-0.01%
2021/03/16	8	586.00	8.1	585.31	579.00	-0.1	12,758	0.00%
2021/03/15	5	577.20	10.1	576.12	580.00	-5.1	13,158	-0.04%
2021/03/12	10.1	575.99	11	574.45	572.00	-1	13,230	-0.01%
2021/03/11	15	559.07	14	561.64	565.00	1	13,241	0.01%
2021/03/10	3.1	537.66	1	539.00	534.00	2.1	13,112	0.02%
2021/03/09	17	536.29	5	538.40	535.00	12	13,284	0.09%
2021/03/08	22	556.82	4	550.00	547.00	18	13,266	0.14%
2021/03/05	13	568.31	3	570.00	564.00	10	13,334	0.07%
2021/03/04	4	579.75	1.1	591.82	575.00	2.9	13,528	0.02%
2021/03/03	3.1	582.58	6.2	586.77	592.00	-3.1	13,543	-0.02%
2021/03/02	6.1	594.51	3	601.67	583.00	3.1	13,585	0.02%
2021/02/26	5.1	598.05	4	597.75	593.00	1.1	13,877	0.01%
2021/02/25	1	622.00	4	616.75	614.00	-3	14,159	-0.02%
2021/02/24	15.1	626.58	4	621.05	612.00	11.1	14,233	0.08%
2021/02/23	15	627.27	14.1	632.78	637.00	0.9	14,323	0.01%
2021/02/22	7	620.57	6.1	624.33	620.00	1	14,226	0.01%
2021/02/19	8	604.38	4	609.25	609.00	4	14,128	0.03%
2021/02/18	8	619.01	1	616.04	612.00	7	14,133	0.05%
2021/02/17	14	611.64	7.5	623.31	623.00	6.5	14,120	0.05%
2021/02/05	6	590.67	3	591.67	588.00	3	13,936	0.02%
2021/02/04	1	587.00	1	584.00	583.00	0	13,989	0.00%
2021/02/03	10	595.71	10	590.90	593.00	0	14,107	0.00%
2021/02/02	11	590.36	10.1	589.72	596.00	1	14,114	0.01%
2021/02/01	15	567.60	45	572.87	573.00	-30	14,079	-0.21%
2021/01/29	0.1	585.00	2.1	584.57	574.00	-2	13,973	-0.01%
2021/01/28	6.2	582.56	6	580.00	577.00	0.2	13,970	0.00%
2021/01/27	3	593.38	15	599.73	597.00	-12	14,095	-0.09%
2021/01/26	3	617.61	2	618.50	597.00	1	14,352	0.01%
2021/01/25	15	631.13	16.2	629.08	626.00	-1.2	14,157	-0.01%
2021/01/22	9	611.78	9	610.79	608.00	0	13,907	0.00%
2021/01/21	5.5	601.27	8	604.25	608.00	-2.5	13,821	-0.02%
2021/01/20	8.1	596.76	5	598.40	594.00	3.1	13,714	0.02%
2021/01/19	3	609.00	5	610.40	608.00	-2	13,633	-0.01%
2021/01/18	6.1	592.28	2	596.50	602.00	4.1	13,587	0.03%
2021/01/15	4.4	620.59	0	0.00	602.00	4.4	13,422	0.03%
2021/01/14	11	596.36	2	603.50	608.00	9	13,162	0.07%
2021/01/13	27	600.74	9	601.78	604.00	18	12,921	0.14%
2021/01/12	5.1	578.66	12	578.33	575.00	-6.9	12,604	-0.05%
2021/01/11	9.1	588.46	5	587.40	592.00	4.1	12,407	0.03%
2021/01/08	8	556.25	19.3	559.84	572.00	-11.3	12,221	-0.09%
2021/01/07	5	521.20	9	525.22	529.00	-4	11,699	-0.03%
2021/01/06	10	516.90	7	519.86	513.00	3	11,576	0.03%
2021/01/05	4	530.25	4	526.75	528.00	0	11,391	0.00%
2021/01/04	6	519.67	7	520.57	520.00	-1	11,327	-0.01%
2020/12/31	5.1	517.82	1	520.00	518.00	4.1	11,391	0.04%
2020/12/30	6	514.50	11.2	517.22	521.00	-5.2	11,285	-0.05%
2020/12/29	8	506.88	3	507.67	506.00	5	11,147	0.05%
2020/12/28	5.2	501.65	4	501.88	502.00	1.2	11,076	0.01%
2020/12/25	11.5	503.04	2	503.00	500.00	9.5	11,117	0.09%
2020/12/24	19.1	509.82	9	511.89	504.00	10.1	11,211	0.09%
2020/12/23	3	489.33	4	488.38	492.00	-1	10,873	-0.01%
2020/12/22	5	484.70	8	480.88	477.50	-3	10,803	-0.03%
2020/12/21	2	483.50	3	484.67	482.00	-1	10,763	-0.01%
2020/12/18	1.1	493.77	4	487.00	485.50	-2.9	10,661	-0.03%
2020/12/17	11	486.77	19	490.29	495.00	-8	10,605	-0.08%
2020/12/16	13.2	497.34	17	497.44	495.50	-3.8	10,384	-0.04%
2020/12/15	9.1	500.24	5	495.50	488.50	4.1	10,241	0.04%
2020/12/14	4	517.25	11.1	518.56	520.00	-7.1	9,964	-0.07%
2020/12/11	10	515.90	17	515.59	518.00	-7	9,826	-0.07%
2020/12/10	24	506.41	30	507.07	509.00	-6	9,487	-0.06%
2020/12/09	21	488.40	34	494.41	499.00	-13	9,114	-0.14%
2020/12/08	6	466.42	9	466.11	466.50	-3	8,669	-0.03%
2020/12/07	3	458.67	4	465.25	458.50	-1	8,607	-0.01%
2020/12/04	5	459.50	2	458.50	459.00	3	8,562	0.04%
2020/12/03	9	465.33	6	462.67	460.50	3	8,610	0.03%
2020/12/02	3	448.50	4	451.13	450.00	-1	8,368	-0.01%
2020/12/01	11	447.36	11	449.50	454.00	0	8,276	0.00%
2020/11/30	24	446.21	35.3	446.45	442.00	-11.3	8,157	-0.14%
2020/11/27	4	434.75	7	433.93	436.00	-3	7,936	-0.04%
2020/11/26	7	424.50	5.2	427.67	428.50	1.9	7,906	0.02%
2020/11/25	33	431.83	33	434.00	423.00	0	7,934	0.00%
2020/11/24	54	435.52	44.5	437.69	437.50	9.5	7,624	0.12%
2020/11/23	3	415.50	4	417.00	418.50	-1	7,265	-0.01%
2020/11/20	2.1	415.67	5	409.00	412.00	-2.9	7,173	-0.04%
2020/11/19	2.1	403.76	6	404.17	404.00	-4	7,018	-0.06%
2020/11/18	4	399.00	0	0.00	399.50	4	7,016	0.06%
2020/11/17	5	400.40	5	399.40	398.50	0	7,138	0.00%
2020/11/16	1	403.00	1	401.00	396.50	0	7,492	0.00%
2020/11/13	11	398.68	18	398.47	397.00	-7	7,674	-0.09%
2020/11/12	6	394.83	15	396.63	395.50	-9	7,652	-0.12%
2020/11/11	17	393.03	9	393.39	392.50	8	7,575	0.11%
2020/11/10	4	388.50	11	391.05	388.00	-7	7,471	-0.09%
2020/11/09	10	387.80	9	387.83	388.00	1	7,478	0.01%
2020/11/06	29	383.90	1	386.50	381.50	28	7,575	0.37%
2020/11/05	0	0.00	4	385.50	386.50	-4	7,539	-0.05%
2020/11/04	6	382.58	6.2	382.61	381.50	-0.2	7,496	0.00%
2020/11/03	1	372.00	15	374.10	377.50	-14	7,553	-0.19%
2020/11/02	2	355.50	2	352.75	352.50	0	7,342	0.00%
2020/10/30	1	352.50	5	355.80	355.50	-4	7,515	-0.05%
2020/10/29	2	349.25	1	349.50	351.00	1	7,518	0.01%
2020/10/27	4.1	357.34	1	358.00	359.00	3.1	7,710	0.04%
2020/10/26	1.1	361.64	5	361.60	363.00	-3.9	7,719	-0.05%
2020/10/23	2	354.25	0	0.00	354.00	2	7,812	0.03%
2020/10/22	1	358.00	3	354.50	354.50	-2	8,411	-0.02%
2020/10/21	3	358.00	0	0.00	356.50	3	8,727	0.03%
2020/10/20	0	0.00	1	361.00	360.00	-1	8,885	-0.01%
2020/10/19	4	360.63	1	361.50	360.00	3	9,021	0.03%
2020/10/16	2	358.75	4	359.75	359.50	-2	9,188	-0.02%
2020/10/15	1	354.00	1	355.00	354.00	0	9,252	0.00%
2020/10/14	1	355.50	0	0.00	354.00	1	9,294	0.01%
2020/10/13	2	351.05	2	352.75	356.50	0	9,387	0.00%
2020/10/12	1	358.00	1	361.50	353.00	0	9,402	0.00%
2020/10/08	2	363.00	4	362.25	363.00	-2	9,359	-0.02%
2020/10/07	2	355.25	2	356.25	356.00	0	9,362	0.00%
2020/10/06	3	357.00	4	355.75	355.50	-1	9,463	-0.01%
2020/10/05	4	351.13	0	0.00	354.50	4	9,610	0.04%
2020/09/29	7	347.50	11	348.68	348.00	-4	9,854	-0.04%
2020/09/28	3	327.00	0	0.00	331.50	3	10,005	0.03%
2020/09/25	1	326.50	0	0.00	324.00	1	10,214	0.01%
2020/09/24	1	331.00	12	334.00	331.00	-11	10,258	-0.11%
2020/09/23	2	343.25	0	0.00	341.50	2	10,305	0.02%
2020/09/22	1	343.00	5	342.50	344.00	-4	10,435	-0.04%
2020/09/18	3	358.83	1	357.50	357.00	2	11,006	0.02%
2020/09/17	3	359.50	7	360.79	357.50	-4	11,223	-0.04%
2020/09/16	2	352.50	2	356.75	353.00	0	11,480	0.00%
2020/09/15	2	354.75	6	356.92	355.50	-4	11,677	-0.03%
2020/09/14	8	353.69	3	355.83	358.50	5	11,925	0.04%
2020/09/11	1	346.00	1	349.00	349.50	0	12,114	0.00%
2020/09/10	3	351.17	1	350.50	345.00	2	12,332	0.02%
2020/09/09	14	344.61	3	348.00	350.50	11	12,512	0.09%
2020/09/08	9	346.89	15	348.83	350.00	-6	12,543	-0.05%
2020/09/07	2	340.50	2	335.50	335.50	0	12,587	0.00%
2020/09/04	3	340.33	3	339.17	340.00	0	12,801	0.00%
2020/09/03	6	339.58	13	339.15	344.00	-7	12,939	-0.05%
2020/09/02	6	336.25	7	338.00	335.00	-1	13,002	-0.01%
2020/09/01	6	331.75	37	335.14	337.00	-31	13,192	-0.23%
2020/08/31	7	335.00	1	340.00	333.00	6	13,528	0.04%
2020/08/28	7	336.79	7	339.00	340.50	0	13,726	0.00%
2020/08/27	8	337.06	8	338.50	336.50	0	13,928	0.00%
2020/08/26	2	333.00	4	335.25	337.00	-2	14,096	-0.01%
2020/08/25	8	334.69	4	337.13	333.00	4	14,292	0.03%
2020/08/24	8	335.19	3	338.83	333.50	5	14,375	0.03%
2020/08/21	13	338.38	21	338.64	344.00	-8	14,441	-0.06%
2020/08/20	34	333.03	13	335.08	330.00	21	14,470	0.15%
2020/08/19	31	359.65	4	357.63	354.50	27	14,228	0.19%
2020/08/18	5	374.40	4	374.00	373.00	1	14,298	0.01%
2020/08/17	2	377.50	5	379.20	379.00	-3	14,440	-0.02%
2020/08/14	1	374.00	1	375.00	375.00	0	14,667	0.00%
2020/08/13	9	377.44	6	376.92	376.50	3	15,105	0.02%
2020/08/12	6	384.83	3	388.50	380.50	3	15,219	0.02%
2020/08/11	4	387.38	0	0.00	385.50	4	15,357	0.03%
2020/08/10	4	385.63	9	385.50	384.50	-5	15,642	-0.03%
2020/08/07	9	396.61	6	393.58	390.00	3	15,917	0.02%
2020/08/06	5	393.30	1	391.50	391.50	4	15,909	0.03%
2020/08/05	6	395.25	11	398.27	397.50	-5	15,991	-0.03%
2020/08/03	4	393.75	5	395.50	390.00	-1	16,227	-0.01%
2020/07/31	2	389.00	3.1	388.70	389.00	-1.1	16,468	-0.01%
2020/07/30	6	381.00	0	0.00	381.50	6	16,727	0.04%
2020/07/29	6	381.92	6	382.50	382.50	0	17,464	0.00%
2020/07/28	21	403.67	19	398.79	384.00	2	17,642	0.01%
2020/07/27	8	402.81	8	402.44	406.00	0	17,457	0.00%
2020/07/24	9	388.56	13	391.65	389.50	-4	17,439	-0.02%
2020/07/23	13	392.73	8	393.81	389.50	5	17,949	0.03%
2020/07/22	5	394.10	32	394.73	396.00	-27	18,359	-0.15%
2020/07/21	3	387.83	8	388.56	388.00	-5	18,441	-0.03%
2020/07/20	1	380.00	5	381.20	382.00	-4	18,646	-0.02%
2020/07/17	6	379.08	27	383.52	379.00	-21	18,968	-0.11%
2020/07/16	3	378.67	3	379.33	377.00	0	19,192	0.00%
2020/07/15	3	374.50	0	0.00	374.50	3	19,332	0.02%
2020/07/14	10	378.20	2	379.00	374.00	8	19,688	0.04%
2020/07/13	5	374.00	6	377.83	380.50	-1	19,916	-0.01%
2020/07/10	9	375.89	18	374.83	370.50	-9	20,835	-0.04%
2020/07/09	27	382.15	9	381.50	379.50	18	20,941	0.09%
2020/07/08	7	388.86	5	387.90	387.00	2	21,081	0.01%
2020/07/07	30	389.60	17	390.91	392.50	13	21,183	0.06%
2020/07/06	25.1	377.21	14	374.89	378.50	11.1	21,407	0.05%
2020/07/03	7	378.43	13	378.27	377.00	-6	21,730	-0.03%
2020/07/02	5	378.20	1	377.00	377.00	4	21,947	0.02%
2020/07/01	4	382.13	15	382.83	379.50	-11	22,053	-0.05%
2020/06/30	38	378.24	8	381.88	381.00	30	22,017	0.14%
2020/06/29	9	394.44	3	395.83	391.00	6	21,701	0.03%
2020/06/24	9	413.06	6	409.58	407.50	3	21,595	0.01%
2020/06/23	3	402.68	12	405.58	406.00	-9	21,573	-0.04%
2020/06/22	1	395.56	3	398.50	396.50	-2	21,487	-0.01%
2020/06/19	4	411.38	6	408.25	404.50	-2	21,565	-0.01%
2020/06/18	5	403.41	14.1	404.29	405.00	-9.1	21,525	-0.04%
2020/06/17	4	399.63	4	400.00	399.00	0	21,523	0.00%
2020/06/16	2	392.00	20	393.93	396.00	-18	21,656	-0.08%
2020/06/15	8	381.38	8	383.75	382.00	0	21,862	0.00%
2020/06/12	6	374.67	4	375.63	381.00	2	22,147	0.01%
2020/06/11	16	388.94	5	384.40	383.50	11	22,548	0.05%
2020/06/10	5	397.60	2	395.25	394.50	3	22,704	0.01%
2020/06/09	1	396.00	4	393.25	392.50	-3	22,883	-0.01%
2020/06/08	6	389.83	16	393.31	393.00	-10	23,169	-0.04%
2020/06/05	13	396.08	10	392.00	387.50	3	23,158	0.01%
2020/06/04	11	400.18	13	400.92	400.50	-2	23,039	-0.01%
2020/06/03	8	389.94	8	391.94	392.00	0	22,971	0.00%
2020/06/02	6	387.00	6	384.75	383.00	0	22,862	0.00%
2020/06/01	4	380.17	4	384.75	385.50	0	22,847	0.00%
2020/05/29	2	369.50	1	369.00	370.50	1	22,950	0.00%
2020/05/28	15	373.03	5	375.00	370.00	10	23,024	0.04%
2020/05/27	4	373.25	2	371.00	376.00	2	23,258	0.01%
2020/05/26	12	379.46	11	375.68	371.00	1	23,586	0.00%
2020/05/25	11	365.45	12	364.38	376.00	-1	23,905	0.00%
2020/05/22	3	372.83	6	372.83	371.50	-3	23,914	-0.01%
2020/05/21	40	386.00	34	383.66	382.00	6	23,916	0.03%
2020/05/20	16.1	385.91	17	385.12	384.50	-0.9	23,896	0.00%
2020/05/19	8	374.50	6	375.58	373.00	2	23,524	0.01%
2020/05/18	21	380.64	19	371.84	369.00	2	23,519	0.01%
2020/05/15	3	389.83	4	394.00	386.00	-1	23,501	0.00%
2020/05/14	13	393.77	18	387.19	385.50	-5	23,283	-0.02%
2020/05/13	8	402.06	3	403.50	402.50	5	23,119	0.02%
2020/05/12	10	409.15	8	406.81	406.00	2	22,927	0.01%
2020/05/11	19	410.13	10	412.10	413.50	9	22,828	0.04%
2020/05/08	23	406.22	31	407.98	403.50	-8	22,859	-0.03%
2020/05/07	29	414.57	20	413.98	410.00	9	22,707	0.04%
2020/05/06	23	415.28	17	415.62	416.00	6	22,443	0.03%
2020/05/05	40	416.14	36.1	414.26	407.00	3.9	22,198	0.02%
2020/05/04	12	383.58	19	385.53	391.50	-7	21,593	-0.03%
2020/04/30	11	390.50	12	390.54	391.00	-1	21,506	0.00%
2020/04/29	23	383.07	20	385.53	380.00	3	21,313	0.01%
2020/04/28	49	386.80	46.1	388.74	383.50	2.9	21,175	0.01%
2020/04/27	15	361.20	14	368.21	379.50	1	20,727	0.00%
2020/04/24	10	343.20	12	343.04	345.00	-2	20,206	-0.01%
2020/04/23	8	347.25	9	347.00	344.00	-1	19,998	-0.01%
2020/04/22	23	334.20	18	337.92	344.00	5	19,743	0.03%
2020/04/21	15	332.67	9	328.78	326.00	6	19,557	0.03%
2020/04/20	3	340.67	3	343.00	343.00	0	19,488	0.00%
2020/04/17	15	346.00	14	341.46	339.50	1	19,382	0.01%
2020/04/16	7	340.00	9	340.22	341.50	-2	19,076	-0.01%
2020/04/15	16	346.44	22	350.66	343.50	-6	18,908	-0.03%
2020/04/14	8	336.75	4	338.38	338.00	4	18,422	0.02%
2020/04/13	5	334.10	21	334.79	332.50	-16	18,450	-0.09%
2020/04/10	14	338.50	9	340.61	343.00	5	18,307	0.03%
2020/04/09	26	338.90	26	340.08	335.00	0	18,420	0.00%
2020/04/08	30	313.62	14	312.93	329.00	16	17,944	0.09%
2020/04/07	12	297.29	10	299.05	299.50	2	17,628	0.01%
2020/04/06	5	281.20	4	285.88	288.00	1	17,532	0.01%
2020/04/01	4	271.88	7	272.14	272.50	-3	17,404	-0.02%
2020/03/31	5	278.50	4	274.50	274.50	1	17,453	0.01%
2020/03/30	4	273.50	4	274.25	278.00	0	17,502	0.00%
2020/03/27	11	289.68	9	292.67	280.50	2	17,595	0.01%
2020/03/26	7	288.79	5	289.60	291.50	2	17,504	0.01%
2020/03/25	16	292.09	13	289.92	292.00	3	17,609	0.02%
2020/03/24	6	271.67	7	271.29	274.00	-1	17,409	-0.01%
2020/03/23	11	238.95	4	246.50	252.00	7	17,266	0.04%
2020/03/20	7	250.14	27	245.87	252.00	-20	17,066	-0.12%
2020/03/19	16	231.88	3	244.33	229.50	13	16,768	0.08%
2020/03/18	13	266.15	11	267.55	254.50	2	16,462	0.01%
2020/03/17	23	276.87	26	278.88	265.00	-3	16,208	-0.02%
2020/03/16	12	307.33	11	312.14	290.50	1	15,777	0.01%
2020/03/13	8	314.25	8	316.88	320.00	0	15,477	0.00%
2020/03/12	25	356.34	24	358.40	345.50	1	15,311	0.01%
2020/03/11	3	397.67	3	389.17	383.50	0	14,998	0.00%
2020/03/10	3	382.00	4	388.50	394.50	-1	14,881	-0.01%
2020/03/09	3	393.00	3	392.33	386.00	0	14,982	0.00%
2020/03/06	14	406.86	14	405.29	406.50	0	15,083	0.00%
2020/03/05	22	407.43	22	407.11	410.50	0	15,072	0.00%
2020/03/04	29	404.05	27	404.74	400.50	2	14,924	0.01%
2020/03/03	20	428.83	19.4	428.71	417.00	0.6	14,662	0.00%
2020/03/02	33	414.20	36	410.79	418.50	-3	14,572	-0.02%
2020/02/27	33	429.86	27	430.09	410.00	6	14,332	0.04%
2020/02/26	32	460.03	25	458.22	441.00	7	13,904	0.05%
2020/02/25	32	489.77	30	488.63	485.00	2	13,410	0.01%
2020/02/24	6	472.00	6.2	471.46	484.50	-0.2	13,110	0.00%
2020/02/21	5	468.40	7	467.57	472.00	-2	12,946	-0.02%
2020/02/20	4	461.50	3	464.33	457.50	1	12,798	0.01%
2020/02/19	9.1	450.83	11	449.91	460.00	-2	12,707	-0.02%
2020/02/18	10	461.45	11	460.73	450.00	-1	12,599	-0.01%
2020/02/17	3	453.00	5	452.70	453.00	-2	12,764	-0.02%
2020/02/14	5	452.10	7	446.93	457.00	-2	12,670	-0.02%
2020/02/13	5	443.00	1	452.00	439.00	4	12,738	0.03%
2020/02/12	2.2	445.05	2	444.25	448.00	0.2	12,673	0.00%
2020/02/11	3.3	437.15	8	435.44	437.00	-4.7	12,601	-0.04%
2020/02/10	1	412.50	0	0.00	418.50	1	12,441	0.01%
2020/02/07	1	421.00	2	418.23	416.50	-1	12,358	-0.01%
2020/02/06	7	422.57	3	417.67	417.00	4	12,329	0.03%
2020/02/05	12	425.83	12	419.88	413.00	0	12,417	0.00%
2020/02/04	6	417.00	3	418.34	418.50	3	12,328	0.02%
2020/02/03	3	368.00	3	378.77	392.00	0	12,189	0.00%
2020/01/31	2	381.75	5	387.20	386.50	-3	12,084	-0.02%
2020/01/30	17	387.71	11	374.55	374.00	6	11,931	0.05%
2020/01/20	1.1	416.56	1.1	415.64	415.50	0	11,795	0.00%
2020/01/17	3	422.50	3	413.00	413.00	0	11,912	0.00%
2020/01/16	2	421.00	3	420.83	417.00	-1	11,948	-0.01%
2020/01/15	8	422.18	9	420.39	413.00	-1	11,920	-0.01%
2020/01/14	5	408.70	5.1	410.50	419.00	-0.1	11,961	0.00%
2020/01/13	2	388.00	4	390.63	390.00	-2	11,852	-0.02%
2020/01/10	3	393.67	5	393.90	392.50	-2	11,859	-0.02%
2020/01/09	2	394.50	1	393.00	392.00	1	11,944	0.01%
2020/01/08	10.1	389.59	40	388.76	387.00	-30	11,937	-0.25%
2020/01/07	5	417.30	6	424.08	414.00	-1	11,645	-0.01%
2020/01/06	3	467.98	2	461.75	460.00	1	11,658	0.01%
2020/01/03	8	458.38	6	460.08	468.00	2	11,967	0.02%
2020/01/02	1.1	436.05	2	438.75	436.00	-0.9	11,787	-0.01%
2019/12/31	4	436.75	5	437.80	437.00	-1	11,843	-0.01%
2019/12/30	1	426.50	1	430.50	436.00	0	11,735	0.00%
2019/12/27	1	407.00	3	409.00	411.00	-2	11,692	-0.02%
2019/12/26	5	406.20	4	405.38	402.00	1	12,023	0.01%
2019/12/25	4	400.88	2	402.25	403.50	2	12,124	0.02%
2019/12/24	5	393.00	5	394.60	395.00	0	12,256	0.00%
2019/12/23	5	385.60	1	386.00	383.00	4	12,052	0.03%
2019/12/20	4	394.00	7	394.93	389.50	-3	11,942	-0.03%
2019/12/18	2	380.25	7	376.07	376.50	-5	11,516	-0.04%
2019/12/16	1	380.50	0.1	379.50	379.00	0.9	11,374	0.01%
2019/12/13	4	379.63	0.1	378.00	376.50	3.9	11,419	0.03%
2019/12/11	5.4	370.15	0	0.00	378.50	5.4	11,125	0.05%
2019/12/10	1.1	369.91	0	0.00	368.00	1.1	10,969	0.01%
2019/12/09	4	377.25	10	375.00	372.50	-6	10,944	-0.05%
2019/12/06	1	365.00	1	368.00	369.00	0	10,805	0.00%
2019/12/05	7	367.71	7	362.00	362.00	0	10,769	0.00%
2019/12/04	18	369.31	14	361.21	361.00	4	10,820	0.04%
2019/12/03	16	361.25	18	356.14	363.00	-2	10,523	-0.02%
2019/11/29	1	330.00	1	332.00	330.00	0	10,445	0.00%
2019/11/28	1	338.00	3	336.50	335.00	-2	10,723	-0.02%
2019/11/27	3	331.67	3	333.00	336.50	0	10,677	0.00%
2019/11/26	1	331.50	1	328.50	326.50	0	10,604	0.00%
2019/11/25	0.5	322.50	1	320.00	322.50	-0.5	10,538	-0.01%
2019/11/22	0	0.00	3	318.00	317.00	-3	10,642	-0.03%
2019/11/21	3	316.00	2	313.75	318.50	1	10,783	0.01%
2019/11/20	1	324.00	1	320.01	320.00	0	10,782	0.00%
2019/11/19	3	320.83	2	323.25	323.50	1	10,827	0.01%
2019/11/18	1	321.00	1	320.00	317.50	0	10,776	0.00%
2019/11/15	0	0.00	6	323.33	321.00	-6	10,764	-0.06%
2019/11/14	15	328.93	13.1	327.76	326.50	1.9	10,669	0.02%
2019/11/13	1	310.50	5	310.50	310.50	-4	10,231	-0.04%
2019/11/11	8	284.44	2	286.50	282.50	6	10,261	0.06%
2019/11/08	0	307.00	2.2	309.77	307.00	-2.1	10,018	-0.02%
2019/11/07	2	309.75	2	307.75	306.00	0	10,047	0.00%
2019/11/06	0.1	307.50	0	0.00	307.00	0.1	9,990	0.00%
2019/11/05	1	313.00	1	313.00	312.00	0	9,972	0.00%
2019/11/04	1	315.50	1	314.00	312.50	0	9,989	0.00%
2019/11/01	2	308.25	3	308.67	316.00	-1	10,092	-0.01%
2019/10/31	4	317.63	4	321.00	314.00	0	9,931	0.00%
2019/10/30	2	319.75	4	320.25	320.50	-2	9,866	-0.02%
2019/10/29	2	319.50	1	317.50	318.00	1	9,798	0.01%
2019/10/25	0	0.00	7	319.00	316.00	-7	9,810	-0.07%
2019/10/24	4	317.75	5	318.70	317.00	-1	9,735	-0.01%
2019/10/23	1	312.00	5	311.60	312.50	-4	9,601	-0.04%
2019/10/22	0	0.00	0	312.00	311.50	0	9,502	0.00%
2019/10/21	1	315.50	1	320.00	313.50	0	9,444	0.00%
2019/10/18	3	311.83	0	0.00	312.50	3	9,240	0.03%
2019/10/16	2.1	297.71	2	297.75	302.00	0.1	9,068	0.00%
2019/10/15	11.1	312.06	8	307.81	306.00	3.1	8,890	0.03%
2019/10/14	4.9	312.76	5	311.00	314.50	-0.1	8,738	0.00%
2019/10/09	3	299.00	3	294.17	301.50	0	8,561	0.00%
2019/10/08	3	284.33	10	286.85	298.50	-7	8,237	-0.08%
2019/10/07	8	271.19	11	271.95	276.00	-3	7,784	-0.04%
2019/10/04	2	261.25	0	0.00	261.00	2	7,557	0.03%
2019/10/03	2	266.00	5	266.10	265.50	-3	7,488	-0.04%
2019/10/02	0	0.00	1	268.50	269.00	-1	7,398	-0.01%
2019/10/01	4.1	258.41	8	264.13	268.00	-3.9	7,267	-0.05%
2019/09/27	4	243.00	9	244.72	246.50	-5	6,985	-0.07%
2019/09/26	2	239.00	3	240.67	238.50	-1	6,770	-0.01%
2019/09/23	3	233.50	1.1	233.50	233.00	2	6,636	0.03%
2019/09/20	2	235.50	0	0.00	233.50	2	6,677	0.03%
2019/09/19	1	234.00	3	233.67	232.00	-2	6,633	-0.03%
2019/09/18	2	234.50	6	232.83	232.50	-4	6,690	-0.06%
2019/09/17	2	239.25	0	0.00	233.50	2	6,698	0.03%
2019/09/16	1	228.50	5	229.70	231.50	-4	6,647	-0.06%
2019/09/12	1	233.00	1	233.50	231.00	0	6,833	0.00%
2019/09/10	1	230.00	4	230.13	228.50	-3	6,957	-0.04%
2019/09/09	6	237.33	6	234.67	233.00	0	7,005	0.00%
2019/09/06	0	0.00	1	242.00	237.00	-1	6,985	-0.01%
2019/09/05	3	238.50	11	237.64	238.00	-8	6,921	-0.12%
2019/09/04	1	235.50	2	236.25	234.50	-1	6,792	-0.01%
2019/09/03	2.1	236.00	4	235.38	235.50	-2	6,765	-0.03%
2019/09/02	10	235.30	7	235.14	236.00	3	6,703	0.04%
2019/08/30	11	225.68	25	218.96	227.00	-14	6,498	-0.22%
2019/08/29	6	205.83	3	206.50	206.50	3	6,338	0.05%
2019/08/28	5	206.30	2	204.50	204.50	3	6,369	0.05%
2019/08/27	7	207.93	4	206.38	203.00	3	6,348	0.05%
2019/08/26	13	211.42	2	209.00	209.00	11	6,334	0.17%
2019/08/23	6	258.58	6	258.42	258.00	0	6,231	0.00%
2019/08/22	2	253.00	11	254.41	253.00	-9	6,180	-0.15%
2019/08/21	4	258.88	1	262.50	257.50	3	6,140	0.05%
2019/08/20	3	266.67	8	265.81	265.50	-5	6,076	-0.08%
2019/08/19	1	265.00	3	264.67	264.50	-2	6,067	-0.03%
2019/08/16	1	263.50	1	264.50	263.50	0	6,169	0.00%
2019/08/15	9	263.83	1	264.00	264.50	8	6,197	0.13%
2019/08/14	0	0.00	5	270.60	268.50	-5	6,242	-0.08%
2019/08/13	3	266.67	4	265.50	266.50	-1	6,223	-0.02%
2019/08/12	3	264.50	19	264.95	268.50	-16	6,311	-0.25%
2019/08/08	4	257.00	0	0.00	257.00	4	6,341	0.06%
2019/08/07	3	253.83	6	250.67	250.50	-3	6,380	-0.05%
2019/08/06	2	254.50	2	255.50	258.50	0	6,530	0.00%
2019/08/05	2	263.50	3	265.50	260.00	-1	6,653	-0.02%
2019/08/02	3	260.33	4	259.38	257.50	-1	6,659	-0.02%
2019/08/01	6	267.33	6	265.42	266.00	0	6,678	0.00%
2019/07/31	1	266.00	0	0.00	266.00	1	6,735	0.01%
2019/07/30	5	264.40	6	263.67	264.50	-1	6,751	-0.01%
2019/07/29	4	259.00	0	0.00	258.50	4	6,693	0.06%
2019/07/25	0	0.00	2	256.00	258.00	-2	6,811	-0.03%
2019/07/24	0	0.00	0.1	256.50	255.50	-0.1	6,857	0.00%
2019/07/23	1	258.50	1	257.00	255.00	0	7,072	0.00%
2019/07/22	1	252.50	1.1	254.41	253.00	-0.1	7,114	0.00%
2019/07/19	4	260.88	8	258.13	257.50	-4	7,278	-0.05%
2019/07/18	2	262.00	4	260.88	259.00	-2	7,308	-0.03%
2019/07/17	4	268.75	5	267.00	267.00	-1	7,339	-0.01%
2019/07/16	1	270.50	1	269.00	269.50	0	7,398	0.00%
2019/07/15	5	267.70	30	267.98	267.50	-25	7,462	-0.34%
2019/07/12	2	271.50	2	273.00	273.50	0	7,635	0.00%
2019/07/11	4	272.00	4	271.13	271.50	0	7,939	0.00%
2019/07/10	3	267.33	3	268.83	269.00	0	7,981	0.00%
2019/07/09	4	269.00	4	266.63	264.00	0	7,998	0.00%
2019/07/08	7.1	277.06	3	275.83	275.00	4.1	7,963	0.05%
2019/07/05	7	279.57	2	278.00	278.00	5	8,066	0.06%
2019/07/04	3	278.83	4	278.50	277.00	-1	8,069	-0.01%
2019/07/03	4	271.13	1	270.50	270.00	3	8,107	0.04%
2019/07/02	5	272.70	7	272.29	271.50	-2	8,194	-0.02%
2019/07/01	3	271.50	0	0.00	272.50	3	8,287	0.04%
2019/06/28	6	266.08	3	265.17	264.00	3	8,235	0.04%
2019/06/27	1	268.00	3	268.33	267.50	-2	8,232	-0.02%
2019/06/26	3	264.67	1	263.50	266.00	2	8,216	0.02%
2019/06/25	0	0.00	3	263.67	263.50	-3	8,208	-0.04%
2019/06/24	2	268.50	2	271.00	271.00	0	8,203	0.00%
2019/06/21	23	270.67	6	269.58	267.50	17	8,223	0.21%
2019/06/20	2	270.75	4	271.75	270.00	-2	8,264	-0.02%
2019/06/19	10	262.95	5	264.20	264.00	5	8,166	0.06%
2019/06/18	2	262.00	5	258.50	258.00	-3	8,118	-0.04%
2019/06/17	3	253.83	2	259.75	261.00	1	8,121	0.01%
2019/06/14	7	250.00	8	250.94	251.00	-1	8,100	-0.01%
2019/06/13	3	248.00	3	247.33	247.00	0	8,139	0.00%
2019/06/12	7	249.64	9	247.83	249.00	-2	8,412	-0.02%
2019/06/11	10	249.30	39	249.77	251.50	-29	8,450	-0.34%
2019/06/10	7	249.50	4	249.63	251.00	3	8,413	0.04%
2019/06/06	6	248.58	4	247.38	245.00	2	8,470	0.02%
2019/06/05	18	261.69	10	262.25	256.00	8	8,406	0.10%
2019/06/04	2	265.00	2	264.25	263.50	0	8,298	0.00%
2019/06/03	8	261.44	4	261.88	262.00	4	8,309	0.05%
2019/05/31	3	256.00	16	257.72	261.00	-13	8,295	-0.16%
2019/05/30	2	257.75	0	0.00	251.00	2	8,268	0.02%
2019/05/29	3	247.83	4	251.25	255.00	-1	8,300	-0.01%
2019/05/28	2	244.50	0	0.00	245.50	2	8,516	0.02%
2019/05/24	0	0.00	4	244.63	242.00	-4	8,740	-0.05%
2019/05/23	14	245.14	17	244.68	244.50	-3	8,862	-0.03%
2019/05/22	3	259.50	3	258.67	253.50	0	8,826	0.00%
2019/05/21	0	0.00	5	255.40	258.00	-5	8,950	-0.06%
2019/05/20	8	251.25	6	252.42	251.50	2	8,962	0.02%
2019/05/17	5	250.40	9	251.17	249.50	-4	9,055	-0.04%
2019/05/16	26	250.65	10	254.50	249.00	16	9,151	0.17%
2019/05/15	6	261.00	0	0.00	259.00	6	9,247	0.06%
2019/05/14	6	255.42	5	256.50	258.00	1	9,619	0.01%
2019/05/13	9	265.28	8	267.69	259.50	1	9,767	0.01%
2019/05/10	13	284.08	16	282.84	280.50	-3	9,627	-0.03%
2019/05/09	4	288.25	0	0.00	286.00	4	9,500	0.04%
2019/05/08	5	289.90	1	287.00	294.50	4	9,514	0.04%
2019/05/07	9	293.83	10	295.35	293.00	-1	9,594	-0.01%
2019/05/06	1	292.50	4	292.50	293.50	-3	9,807	-0.03%
2019/05/03	10	300.70	2	298.00	300.00	8	9,747	0.08%
2019/05/02	2	301.75	2	303.50	303.50	0	9,674	0.00%
2019/04/30	2	302.75	1	304.50	304.50	1	9,690	0.01%
2019/04/29	12	307.46	9	307.28	300.50	3	9,725	0.03%
2019/04/26	1	322.50	1	318.50	319.00	0	9,583	0.00%
2019/04/25	2	314.00	1.1	309.90	321.50	0.9	9,624	0.01%
2019/04/24	2	322.75	26	322.33	319.50	-24	9,552	-0.25%
2019/04/23	4	322.00	2	323.00	321.50	2	9,640	0.02%
2019/04/22	8	330.38	3	329.50	327.50	5	9,626	0.05%
2019/04/19	3	331.67	5	333.10	333.50	-2	9,748	-0.02%
2019/04/18	42	339.73	10	341.70	331.00	32	9,862	0.32%
2019/04/17	26	338.58	32	342.13	345.00	-6	9,990	-0.06%
2019/04/16	4	333.25	21	331.05	332.50	-17	9,759	-0.17%
2019/04/15	2	330.50	1	329.00	330.50	1	9,814	0.01%
2019/04/12	2	330.50	2	326.25	326.00	0	10,131	0.00%
2019/04/11	4	333.75	3	333.17	329.00	1	10,283	0.01%
2019/04/10	1	328.00	0	0.00	329.00	1	10,265	0.01%
2019/04/09	28	328.77	4	330.38	330.00	24	10,321	0.23%
2019/04/08	12	325.67	10	327.10	324.50	2	10,433	0.02%
2019/04/03	7	330.00	12	329.75	330.00	-5	10,555	-0.05%
2019/04/02	2	321.25	7	323.36	320.00	-5	10,591	-0.05%
2019/04/01	4	324.63	3	323.33	321.00	1	10,685	0.01%
2019/03/27	4.1	324.02	4	325.00	324.00	0.1	11,222	0.00%
2019/03/26	10	322.85	8	321.25	323.00	2	11,369	0.02%
2019/03/25	17	318.00	4	321.13	318.00	13	11,539	0.11%
2019/03/22	4	331.63	1	337.50	331.00	3	11,684	0.03%
2019/03/21	1	334.00	1	334.50	334.50	0	11,979	0.00%
2019/03/20	1	336.50	2	335.75	334.50	-1	12,400	-0.01%
2019/03/19	23	339.17	12	338.79	333.50	11	12,527	0.09%
2019/03/18	9	351.06	7.2	343.95	341.00	1.8	12,700	0.01%
2019/03/15	35	348.57	8	347.88	345.50	27	12,962	0.21%
2019/03/14	4	338.38	3	339.50	339.00	1	12,989	0.01%
2019/03/13	4	336.38	4	334.00	338.00	0	13,305	0.00%
2019/03/12	6	337.33	2	341.00	332.00	4	13,549	0.03%
2019/03/11	5	337.50	4	334.75	339.50	1	13,804	0.01%
2019/03/08	3	336.50	3	331.50	336.50	0	14,058	0.00%
2019/03/07	7	336.36	2	332.25	336.00	5	14,258	0.04%
2019/03/06	5	340.50	3	343.00	339.50	2	14,670	0.01%
2019/03/05	5	342.80	3	346.00	340.00	2	15,102	0.01%
2019/03/04	2	345.75	1	343.00	349.50	1	15,341	0.01%
2019/02/27	20	351.85	0.3	348.00	346.00	19.7	15,421	0.13%
2019/02/26	1	378.00	6.1	379.71	372.00	-5.1	15,363	-0.03%
2019/02/25	1	379.00	3	377.50	375.00	-2	15,588	-0.01%
2019/02/22	6	381.42	5	377.50	375.50	1	15,898	0.01%
2019/02/21	4	372.25	1	381.00	381.00	3	15,977	0.02%
2019/02/20	9	378.56	6	376.83	373.00	3	16,022	0.02%
2019/02/19	4	370.88	11	370.50	368.00	-7	16,155	-0.04%
2019/02/18	14	371.00	2	370.50	371.50	12	16,227	0.07%
2019/02/15	9	365.44	10	362.65	360.00	-1	16,313	-0.01%
2019/02/14	3	381.17	2	375.75	375.50	1	16,411	0.01%
2019/02/13	3	370.83	6	373.92	382.50	-3	16,498	-0.02%
2019/02/12	5	345.10	9	346.67	352.00	-4	16,465	-0.02%
2019/02/11	6	326.00	6	324.50	328.00	0	16,537	0.00%
2019/01/30	5.4	323.24	7	323.50	321.50	-1.6	17,013	-0.01%
2019/01/29	4	320.50	5	321.00	321.00	-1	17,472	-0.01%
2019/01/28	11	332.45	12	334.00	328.00	-1	17,718	-0.01%
2019/01/25	5	326.90	7.1	322.83	328.50	-2.1	18,290	-0.01%
2019/01/24	8	316.44	6	317.75	315.00	2	18,538	0.01%
2019/01/23	4	315.13	1	315.00	316.50	3	19,031	0.02%
2019/01/22	1	317.50	2	317.25	316.50	-1	19,435	-0.01%
2019/01/21	3	322.67	1	320.00	320.00	2	19,803	0.01%
2019/01/18	3	317.00	4	317.63	318.50	-1	20,210	0.00%
2019/01/17	3	317.00	2	318.50	313.50	1	20,494	0.00%
2019/01/16	2	317.00	1	318.00	317.50	1	20,815	0.00%
2019/01/15	6	313.25	13	310.19	314.00	-7	21,044	-0.03%
2019/01/14	10	306.75	6	307.17	307.00	4	21,175	0.02%
2019/01/11	7	309.29	7	309.57	306.00	0	21,492	0.00%
2019/01/10	14	306.79	11	306.14	304.50	3	21,530	0.01%
2019/01/09	20	304.30	20	301.20	303.50	0	21,682	0.00%
2019/01/08	8	295.19	8	294.63	294.00	0	21,582	0.00%
2019/01/07	12	297.79	12	298.00	296.50	0	21,821	0.00%
2019/01/04	15	289.80	11	290.00	289.50	4	22,086	0.02%
2019/01/03	3	312.50	5	305.00	303.00	-2	22,148	-0.01%
2019/01/02	5	316.20	9	322.33	314.00	-4	22,326	-0.02%
2018/12/28	20	321.60	23	321.37	319.00	-3	22,743	-0.01%
2018/12/27	17	325.97	16	323.25	321.00	1	23,057	0.00%
2018/12/26	11	329.18	12	326.67	314.00	-1	23,010	0.00%
2018/12/25	19	321.68	19	319.53	328.50	0	22,973	0.00%
2018/12/24	6	323.92	3	328.33	331.00	3	23,045	0.01%
2018/12/22	6.1	323.84	2	323.50	322.50	4.1	23,071	0.02%
2018/12/21	6	318.83	9	319.50	328.00	-3	23,401	-0.01%
2018/12/20	7	313.29	6	315.42	314.00	1	23,379	0.00%
2018/12/19	3	325.00	3	324.17	320.00	0	23,332	0.00%
2018/12/18	3	315.67	2	318.75	320.00	1	23,364	0.00%
2018/12/17	4	319.38	6.2	321.44	321.50	-2.2	23,451	-0.01%
2018/12/14	15	307.40	14	305.75	320.00	1	23,654	0.00%
2018/12/13	13	326.85	4.1	319.05	314.50	8.9	23,631	0.04%
2018/12/12	4	341.75	3	341.33	338.50	1	23,390	0.00%
2018/12/11	4	328.25	7	326.71	332.00	-3	23,313	-0.01%
2018/12/10	5	325.20	4	334.50	323.50	1	23,451	0.00%
2018/12/07	12	352.33	12	354.71	356.50	0	23,309	0.00%
2018/12/06	2	351.50	3.2	369.54	349.50	-1.2	23,214	-0.01%
2018/12/05	6	388.75	5	387.20	388.00	1	23,066	0.00%
2018/12/04	5	411.70	9	405.11	401.50	-4	23,116	-0.02%
2018/12/03	7	402.14	8	390.75	407.00	-1	23,138	0.00%
2018/11/30	8	365.19	12	366.58	370.00	-4	23,150	-0.02%
2018/11/29	17	369.29	8	371.06	359.50	9	23,039	0.04%
2018/11/28	38	349.13	37	350.76	357.50	1	22,901	0.00%
2018/11/27	7	328.07	7	331.29	340.00	0	22,647	0.00%
2018/11/26	13	325.42	13	323.15	327.00	0	22,440	0.00%
2018/11/22	14	344.18	11	345.14	332.00	3	22,313	0.01%
2018/11/21	7	329.43	6.1	325.25	340.00	0.9	22,117	0.00%
2018/11/20	1	322.00	2	316.00	321.00	-1	21,995	0.00%
2018/11/19	6	315.08	7	311.50	317.50	-1	21,950	0.00%
2018/11/16	12	317.29	16	316.22	310.00	-4	21,979	-0.02%
2018/11/15	11	308.32	12	308.67	312.00	-1	21,801	0.00%
2018/11/14	13	310.15	22	313.23	306.00	-9	21,837	-0.04%
2018/11/13	5	302.90	6	303.83	311.00	-1	21,884	0.00%
2018/11/12	6	306.83	11	309.36	310.00	-5	21,928	-0.02%
2018/11/09	12	324.50	13	324.00	329.00	-1	21,966	0.00%
2018/11/08	28	334.70	29	339.28	324.00	-1	21,832	0.00%
2018/11/07	37.1	316.37	28	314.86	331.00	9.1	21,787	0.04%
2018/11/06	35	325.84	32	326.39	308.00	3	21,693	0.01%
2018/11/05	23	336.70	24	339.42	340.00	-1	21,585	0.00%
2018/11/02	48.1	368.30	58	364.66	345.50	-10	21,659	-0.05%
2018/11/01	82	337.79	83	341.33	347.00	-1	21,253	0.00%
2018/10/31	16	310.09	11	312.55	315.50	5	20,947	0.02%
2018/10/30	9	302.44	4	305.00	298.00	5	20,601	0.02%
2018/10/29	18	325.39	17	320.09	320.00	1	20,523	0.00%
2018/10/26	18	318.53	10	316.95	324.00	8	20,366	0.04%
2018/10/25	16	324.06	19	323.82	315.50	-3	20,022	-0.01%
2018/10/24	17	364.65	13	361.23	349.00	4	19,958	0.02%
2018/10/23	9	380.56	8	374.56	366.00	1	19,663	0.01%
2018/10/22	3	382.83	1	385.00	390.00	2	19,377	0.01%
2018/10/19	7	395.21	1	400.50	394.00	6	19,227	0.03%
2018/10/18	6	422.58	7	423.50	421.50	-1	18,942	-0.01%
2018/10/17	8	431.19	6	435.25	418.00	2	18,861	0.01%
2018/10/16	7	423.50	8	413.06	419.00	-1	18,685	-0.01%
2018/10/15	6	420.08	9	415.22	410.00	-3	18,626	-0.02%
2018/10/12	11	405.64	12	411.13	415.00	-1	18,516	-0.01%
2018/10/11	11	388.91	11	392.14	388.00	0	18,424	0.00%
2018/10/09	6	416.08	3.5	414.88	423.50	2.5	18,235	0.01%
2018/10/08	7.5	396.69	11	396.09	404.00	-3.5	17,981	-0.02%
2018/10/05	10	433.28	11	418.27	403.00	-1	17,564	-0.01%
2018/10/04	5	459.02	6	450.75	446.00	-1	17,277	-0.01%
2018/10/03	8	458.41	8	453.88	451.00	0	17,402	0.00%
2018/10/02	7	474.42	6	470.67	458.00	1	17,240	0.01%
2018/10/01	10	458.50	11	461.73	470.00	-1	17,144	-0.01%
2018/09/28	12	465.88	15	463.27	459.00	-3	17,136	-0.02%
2018/09/27	10	480.35	12	475.75	466.00	-2	16,819	-0.01%
2018/09/26	12	501.92	11	501.18	490.00	1	16,641	0.01%
2018/09/25	6	508.83	5	520.40	506.00	1	16,651	0.01%
2018/09/21	11	501.14	9	509.89	514.00	2	16,571	0.01%
2018/09/20	13	476.23	22	478.07	490.00	-9	16,382	-0.05%
2018/09/19	10	495.70	13	501.04	479.00	-3	15,986	-0.02%
2018/09/18	11	507.82	6	508.50	501.00	5	15,768	0.03%
2018/09/17	10	529.00	7	528.43	533.00	3	15,646	0.02%
2018/09/14	9	531.89	7	523.29	534.00	2	15,608	0.01%
2018/09/13	5	540.00	3	528.67	508.00	2	15,358	0.01%
2018/09/12	6	526.83	4	532.00	528.00	2	15,240	0.01%
2018/09/11	2	555.00	5	550.40	546.00	-3	15,244	-0.02%
2018/09/10	12	535.92	11	533.00	532.00	1	15,046	0.01%
2018/09/07	19	573.58	25	569.24	545.00	-6	14,799	-0.04%
2018/09/06	11	605.36	8	606.63	595.00	3	14,466	0.02%
2018/09/05	8	625.63	5	625.80	611.00	3	14,238	0.02%
2018/09/04	14	613.14	14.6	616.16	630.00	-0.6	14,222	0.00%
2018/09/03	9	663.67	6.2	661.26	629.00	2.8	13,956	0.02%
2018/08/31	2	693.50	1	698.00	698.00	1	13,827	0.01%
2018/08/30	2.2	698.73	2	701.00	696.00	0.2	13,859	0.00%
2018/08/29	6	692.00	9	698.67	705.00	-3	13,851	-0.02%
2018/08/28	4	694.50	4	687.22	675.00	0	13,739	0.00%
2018/08/27	3.1	674.61	5.2	686.46	695.00	-2.1	13,582	-0.02%
2018/08/24	3	638.33	3	642.33	643.00	0	13,402	0.00%
2018/08/23	11	644.91	12	640.75	628.00	-1	13,317	-0.01%
2018/08/22	3	661.00	2	654.50	650.00	1	13,214	0.01%
2018/08/21	2	664.00	5	670.80	673.00	-3	13,070	-0.02%
2018/08/20	13	632.23	12	637.33	662.00	1	12,901	0.01%
2018/08/17	6	661.50	6	666.67	630.00	0	12,641	0.00%
2018/08/16	7	649.14	9	643.67	663.00	-2	12,302	-0.02%
2018/08/15	6	617.83	5	615.00	610.00	1	12,018	0.01%
2018/08/14	5.8	621.49	3	624.00	637.00	2.8	11,792	0.02%
2018/08/13	21	627.38	24	619.42	597.00	-3	11,467	-0.03%
2018/08/10	13.2	681.08	6	672.83	651.00	7.2	11,084	0.06%
2018/08/09	17	730.53	6.4	719.37	720.00	10.6	10,698	0.10%
2018/08/08	17	775.06	7	793.57	742.00	10	10,347	0.10%
2018/08/07	7	749.00	20	763.30	788.00	-13	10,030	-0.13%
2018/08/06	17	748.76	11	746.09	724.00	6	10,095	0.06%
2018/08/03	30	712.47	29	722.00	730.00	1	10,156	0.01%
2018/08/02	10	726.90	6	731.67	716.00	4	9,950	0.04%
2018/08/01	9	784.44	11.1	790.79	795.00	-2.1	9,883	-0.02%
2018/07/31	7.1	792.36	3	806.33	781.00	4.1	9,829	0.04%
2018/07/30	3	876.67	4	876.00	840.00	-1	9,636	-0.01%
2018/07/27	1	933.00	1	925.00	933.00	0	9,581	0.00%
2018/07/26	2	928.50	2	918.50	915.00	0	9,643	0.00%
2018/07/25	6	904.67	4	908.25	925.00	2	9,619	0.02%
2018/07/24	2	855.50	2	873.53	893.00	0	9,720	0.00%
2018/07/23	3	826.00	2.1	819.88	843.00	0.9	9,844	0.01%
2018/07/20	1.1	872.47	1	878.00	812.00	0.1	9,892	0.00%
2018/07/19	4	878.25	6	874.37	892.00	-2	9,848	-0.02%
2018/07/18	7	900.00	7	890.86	860.00	0	9,781	0.00%
2018/07/17	3	950.67	5	913.40	904.00	-2	9,682	-0.02%
2018/07/16	2	1009.80	0	0.00	962.00	2	9,580	0.02%
2018/07/13	3	1018.33	3	1003.33	998.00	0	9,632	0.00%
2018/07/12	6	985.50	5	986.60	1005.00	1	9,608	0.01%
2018/07/11	7	989.43	5	994.80	965.00	2	9,508	0.02%
2018/07/10	1	1035.00	1	1035.00	1045.00	0	9,173	0.00%
2018/07/09	4	1040.00	4.1	1020.23	1020.00	-0.1	9,168	0.00%
2018/07/06	4	1080.00	8	1095.63	1175.00	-4	9,120	-0.04%
2018/07/05	5	1150.00	2	1185.00	1115.00	3	9,021	0.03%
2018/07/04	5	1163.00	5	1173.00	1180.00	0	8,974	0.00%
2018/07/03	9	1273.89	6	1192.50	1165.00	3	8,943	0.03%
2018/07/02	7	1180.71	8	1190.63	1230.00	-1	8,742	-0.01%
2018/06/29	7	1080.00	6	1100.00	1125.00	1	8,658	0.01%
2018/06/28	8	1031.25	8	1046.25	1055.00	0	8,572	0.00%
2018/06/27	8	1058.75	7	1068.57	1020.00	1	8,554	0.01%
2018/06/26	1	947.00	2	948.00	1035.00	-1	8,482	-0.01%
2018/06/25	7.1	967.16	7	951.14	949.00	0.1	8,446	0.00%
2018/06/22	9	958.33	9	950.00	942.00	0	8,464	0.00%
2018/06/21	7	1024.86	8	995.75	987.00	-1	8,456	-0.01%
2018/06/20	2	997.56	3	996.00	1010.00	-1	8,485	-0.01%
2018/06/19	7	1110.71	6	1073.33	1035.00	1	8,404	0.01%
2018/06/15	1	1130.00	1	1130.00	1135.00	0	8,410	0.00%
2018/06/14	2	1135.00	2	1117.50	1080.00	0	8,400	0.00%
2018/06/12	1	1150.00	0	0.00	1135.00	1	8,374	0.01%
2018/06/11	0	0.00	0	1210.00	1210.00	0	8,254	0.00%
2018/06/08	4.1	1214.57	2	1180.00	1180.00	2.1	8,214	0.02%
2018/06/07	2	1160.00	2	1175.00	1230.00	0	8,254	0.00%
2018/06/06	1	1115.00	2	1097.50	1125.00	-1	8,199	-0.01%
2018/06/05	1	1040.00	1	1045.00	1025.00	0	8,160	0.00%
2018/06/01	4	973.00	3	970.00	982.00	1	8,189	0.01%
2018/05/31	0	0.00	1	1036.49	951.00	-1	8,259	-0.01%
2018/05/30	1	1040.00	1	1040.00	1035.00	0	8,238	0.00%
2018/05/24	1	865.00	0	0.00	913.00	1	8,482	0.01%
2018/05/23	2	922.76	1	950.00	883.00	1	8,545	0.01%
2018/05/18	1	890.00	1	900.00	886.00	0	8,598	0.00%
2018/05/17	1	834.00	0	0.00	844.00	1	8,572	0.01%
2018/05/16	0	925.00	0	0.00	926.00	0	8,565	0.00%
2018/05/15	0	0.00	0.7	1000.00	1000.00	-0.7	8,607	-0.01%
2018/05/14	0	0.00	1	910.00	913.00	-1	8,578	-0.01%
2018/05/11	11	872.18	10	860.70	830.00	1	8,639	0.01%
2018/05/10	10	794.60	11	796.91	845.00	-1	8,382	-0.01%
2018/05/09	10	738.10	10	742.60	769.00	0	8,193	0.00%
2018/05/08	5	736.80	4	736.75	718.00	1	8,066	0.01%
2018/05/07	6	714.17	7	719.43	741.00	-1	7,911	-0.01%
2018/05/04	14	670.64	14	669.14	674.00	0	7,867	0.00%
2018/05/03	15	654.67	15	651.53	653.00	0	7,785	0.00%
2018/05/02	9	648.56	9	647.44	655.00	0	7,734	0.00%
2018/04/30	11	628.64	11	629.27	627.00	0	7,707	0.00%
2018/04/26	10	598.30	11	601.27	593.00	-1	7,738	-0.01%
2018/04/25	9	614.56	8	620.75	584.00	1	7,584	0.01%
2018/04/24	10	663.50	9	666.78	639.00	1	7,374	0.01%
2018/04/23	12	653.08	13	656.15	684.00	-1	7,193	-0.01%
2018/04/20	3	649.33	1	647.00	622.00	2	7,192	0.03%
2018/04/19	24	663.92	23	663.22	650.00	1	7,135	0.01%
2018/04/18	12	614.33	12	619.83	664.00	0	6,969	0.00%
2018/04/17	17	622.82	17	622.29	604.00	0	6,938	0.00%
2018/04/16	26	584.12	27	584.15	616.00	-1	6,791	-0.01%
2018/04/13	10	563.10	9.1	563.20	560.00	0.9	6,736	0.01%
2018/04/12	15	546.47	14	546.86	552.00	1	6,707	0.01%
2018/04/11	21	553.10	21	556.00	544.00	0	6,723	0.00%
2018/04/10	1	553.00	1	545.00	545.00	0	6,796	0.00%
2018/04/09	4	515.00	4	512.75	532.00	0	6,716	0.00%
2018/04/03	2	510.50	3	504.00	511.00	-1	6,666	-0.02%
2018/04/02	1	503.00	2	532.00	503.00	-1	6,673	-0.01%
2018/03/31	6	526.67	6	530.67	522.00	0	6,625	0.00%
2018/03/30	3	535.67	1	528.00	522.00	2	6,663	0.03%
2018/03/29	1	517.00	3	510.67	520.00	-2	6,608	-0.03%
2018/03/28	8	494.44	8	495.75	495.00	0	6,563	0.00%
2018/03/27	2	487.00	6	489.00	503.00	-4	6,542	-0.06%
2018/03/26	11	486.23	6	486.33	475.00	5	6,466	0.08%
2018/03/23	14	492.50	14	492.86	484.00	0	6,424	0.00%
2018/03/22	6	508.33	12	507.75	507.00	-6	6,438	-0.09%
2018/03/21	9	475.83	8	477.88	488.00	1	6,366	0.02%
2018/03/20	7	443.57	7	444.64	467.00	0	6,256	0.00%
2018/03/19	1	424.00	1	425.00	441.00	0	6,150	0.00%
2018/03/16	7	418.86	7	418.86	425.00	0	6,091	0.00%
2018/03/15	1	415.50	1	407.50	417.50	0	6,030	0.00%
2018/03/14	5	416.20	5	413.60	405.50	0	6,045	0.00%
2018/03/12	1	414.00	2.1	414.80	410.00	-1.1	5,998	-0.02%
2018/03/09	0.1	402.50	3	406.50	405.50	-2.9	5,986	-0.05%
2018/03/08	5	400.70	7	401.21	400.50	-2	5,903	-0.03%
2018/03/07	6	388.42	8	390.25	393.50	-2	5,856	-0.03%
2018/03/06	7	382.36	6	381.50	383.50	1	5,819	0.02%
2018/03/05	7	374.64	7	376.71	377.00	0	6,084	0.00%
2018/03/02	4	353.88	4	360.50	365.50	0	6,006	0.00%
2018/03/01	7	334.21	6	333.25	346.00	1	5,882	0.02%
2018/02/27	1	329.00	1	331.00	330.50	0	5,833	0.00%
2018/02/26	4	326.25	4	325.13	325.00	0	5,824	0.00%
2018/02/23	5	338.40	5	340.60	325.00	0	5,726	0.00%
2018/02/22	2.6	327.01	2	321.75	327.00	0.6	5,606	0.01%
2018/02/21	1	323.50	8	327.63	326.00	-7	5,491	-0.13%
2018/02/12	18	318.64	10	325.10	312.00	8	5,437	0.15%
2018/02/09	14	323.64	14	329.43	331.50	0	5,426	0.00%
2018/02/08	5	357.60	5	360.10	348.00	0	5,406	0.00%
2018/02/07	8	361.88	8	362.81	357.50	0	5,364	0.00%
2018/02/06	1	356.00	1	355.50	354.00	0	5,307	0.00%
2018/02/05	6	389.17	0	0.00	385.00	6	5,207	0.12%
2018/02/02	6	405.83	6	406.50	400.00	0	5,176	0.00%
2018/02/01	2	388.25	3	387.67	386.00	-1	5,070	-0.02%
2018/01/31	4	377.63	3	383.00	387.00	1	5,049	0.02%
2018/01/30	9	374.56	8	375.31	373.00	1	5,001	0.02%
2018/01/29	10	375.20	12	377.08	382.50	-2	4,960	-0.04%
2018/01/26	8	381.94	5	389.10	373.00	3	4,892	0.06%
2018/01/25	7	396.79	7	396.71	395.50	0	4,805	0.00%
2018/01/24	7	400.07	7	400.86	397.00	0	4,794	0.00%
2018/01/23	7	416.50	7	416.36	395.00	0	4,728	0.00%
2018/01/22	8	409.69	10	411.00	415.00	-2	4,613	-0.04%
2018/01/19	15	369.20	16	369.72	389.00	-1	4,490	-0.02%
2018/01/18	10	359.90	11	361.00	362.00	-1	4,482	-0.02%
2018/01/17	18	352.83	18	352.81	355.00	0	4,397	0.00%
2018/01/16	33	347.33	33	350.65	360.50	0	4,332	0.00%
2018/01/15	10	364.90	9	365.06	354.00	1	4,165	0.02%
2018/01/12	7	382.43	5	388.50	375.00	2	4,073	0.05%
2018/01/11	2	393.25	2	394.50	386.50	0	4,022	0.00%
2018/01/10	13	396.65	13	396.62	379.50	0	3,929	0.00%
2018/01/09	5	398.10	5	394.90	394.00	0	3,907	0.00%
2018/01/08	5	399.80	5	398.20	400.00	0	3,857	0.00%
2018/01/05	11	391.86	11	392.86	404.00	0	3,856	0.00%
2018/01/04	13	413.19	14	411.82	398.50	-1	3,820	-0.03%
2018/01/03	1	389.00	2	368.25	389.00	-1	3,730	-0.03%
2018/01/02	12	349.21	12	348.88	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－2024/04/15

國巨

2023年上市櫃公司董事酬金擬議數15日出爐，國巨（2327）以7,431萬元連三年蟬聯平均每位董事酬金王寶座，金融業因......詳全文

威剛漲停群聯創高，NAND Flash為何第二季必須擁有? 第一銅飆漲誰有機會，嘉基、川湖、國巨、弘塑、光聖賣得真漂亮!Anue鉅亨－2024/04/10

...詳全文

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－2024/04/09

...詳全文

國巨

券商分點績效/獲利分析

兆豐-竹北券商分點個股進出
兆豐-竹北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

兆豐-竹北 券商分點個股進出 兆豐-竹北 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

兆豐-竹北券商分點個股進出
兆豐-竹北券商分點全部個股操作績效/獲利分析