國巨 (2327)-國票-和平券商分點個股進出

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
636
漲跌
▲6
漲幅
+0.95%
成交量
1,624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－國票-和平券商分點個股進出

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

國票-和平券商分點個股進出
國票-和平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
2024/05/22	3	639.00	1	636.00	636.00	2	2,821	0.07%
2024/05/21	0.2	627.00	0	627.00	630.00	0.2	2,814	0.01%
2024/05/20	0.2	638.50	0	0.00	634.00	0.2	2,812	0.01%
2024/05/17	0.2	645.90	0	0.00	640.00	0.2	2,801	0.01%
2024/05/16	0	0.00	0.1	645.00	645.00	-0.1	2,800	0.00%
2024/05/15	0.1	635.73	0	0.00	630.00	0.1	2,808	0.00%
2024/05/13	0.2	637.00	0	0.00	636.00	0.2	2,813	0.01%
2024/05/10	0.5	638.38	0	0.00	635.00	0.5	2,809	0.02%
2024/05/09	0	659.00	0	0.00	648.00	0	2,781	0.00%
2024/05/08	3	662.00	0.1	662.00	662.00	2.9	2,748	0.11%
2024/05/07	1	652.18	0	0.00	658.00	1	2,729	0.04%
2024/05/06	0	657.00	0	0.00	659.00	0	2,689	0.00%
2024/05/03	0	0.00	1.2	639.88	655.00	-1.2	2,641	-0.04%
2024/05/02	0	0.00	0	622.00	625.00	0	2,467	0.00%
2024/04/29	0	0.00	0.1	625.10	631.00	-0.1	2,447	0.00%
2024/04/26	0.1	616.92	0	0.00	615.00	0.1	2,409	0.00%
2024/04/23	0	0.00	1	610.00	607.00	-1	2,442	-0.04%
2024/04/19	0	588.00	0	0.00	588.00	0	2,393	0.00%
2024/04/18	0.1	589.02	0	0.00	593.00	0.1	2,348	0.00%
2024/04/17	1	593.00	2	591.00	593.00	-1	2,342	-0.04%
2024/04/16	1	586.05	1	586.00	585.00	0	2,348	0.00%
2024/04/15	1	603.00	1	602.00	602.00	0	2,322	0.00%
2024/04/12	1	617.99	0.2	617.12	618.00	0.8	2,286	0.03%
2024/04/11	0	612.33	0	0.00	609.00	0	2,256	0.00%
2024/04/10	0	618.00	2	620.01	621.00	-2	2,230	-0.09%
2024/04/09	4	615.02	0	0.00	615.00	4	2,228	0.18%
2024/04/08	1	619.01	0	621.00	617.00	1	2,225	0.04%
2024/04/03	0	616.10	0	0.00	614.00	0	2,189	0.00%
2024/04/02	0	618.33	0.2	616.00	616.00	-0.2	2,171	-0.01%
2024/04/01	0	0.00	1.1	623.12	622.00	-1.1	2,135	-0.05%
2024/03/29	1	594.00	0	593.00	591.00	1	2,016	0.05%
2024/03/28	0	0.00	2	591.00	594.00	-2	2,012	-0.10%
2024/03/27	1	578.00	0	0.00	581.00	1	2,001	0.05%
2024/03/26	1	575.00	0	0.00	577.00	1	2,007	0.05%
2024/03/22	0	0.00	1	585.00	588.00	-1	1,970	-0.05%
2024/03/20	0	0.00	9	577.00	579.00	-9	1,938	-0.46%
2024/03/19	0	0.00	1	581.00	578.00	-1	2,018	-0.05%
2024/03/18	0.2	583.98	0	0.00	586.00	0.2	2,040	0.01%
2024/03/15	0	580.57	0	0.00	583.00	0	2,079	0.00%
2024/03/14	1	581.00	0	0.00	584.00	1	2,123	0.05%
2024/03/13	0	582.00	0	0.00	583.00	0	2,121	0.00%
2024/03/12	0.1	570.17	0	0.00	578.00	0.1	2,092	0.01%
2024/03/11	0	565.45	0	566.00	566.00	0	2,078	0.00%
2024/03/08	1	563.97	3	566.33	565.00	-2	2,087	-0.09%
2024/03/07	0.1	554.00	0	0.00	556.00	0.1	2,034	0.00%
2024/03/06	0	0.00	0	551.00	556.00	0	2,040	0.00%
2024/03/05	2.1	549.19	0	0.00	549.00	2.1	2,074	0.10%
2024/03/04	3	558.67	0	0.00	556.00	3	2,094	0.14%
2024/03/01	0.2	565.62	2	566.01	563.00	-1.9	2,148	-0.09%
2024/02/29	1	548.02	1.2	556.33	558.00	-0.2	2,085	-0.01%
2024/02/27	0	0.00	0	545.00	539.00	0	2,137	0.00%
2024/02/23	0	545.00	0	0.00	541.00	0	2,119	0.00%
2024/02/22	0	554.00	0	0.00	552.00	0	2,101	0.00%
2024/02/21	0	553.00	0	0.00	556.00	0	2,096	0.00%
2024/02/20	0	551.00	0	0.00	554.00	0	2,090	0.00%
2024/02/19	0	0.00	0	544.00	551.00	0	2,097	0.00%
2024/02/16	2	541.50	0	547.00	543.00	2	2,094	0.10%
2024/02/15	0.1	549.00	0	0.00	551.00	0.1	2,067	0.00%
2024/02/05	0	0.00	1	550.00	550.00	-1	2,061	-0.05%
2024/01/31	0.1	552.00	0	0.00	552.00	0.1	2,025	0.00%
2024/01/29	0	0.00	0.8	553.00	558.00	-0.8	2,030	-0.04%
2024/01/26	1	553.00	0	0.00	552.00	1	2,033	0.05%
2024/01/24	0	557.00	0	0.00	553.00	0	2,098	0.00%
2024/01/23	0	0.00	0	560.00	560.00	0	2,114	0.00%
2024/01/19	1	554.00	0	0.00	564.00	1	2,127	0.05%
2024/01/18	0	562.00	0	0.00	557.00	0	2,132	0.00%
2024/01/17	1	563.06	0	0.00	559.00	1	2,125	0.05%
2024/01/16	9	563.78	0	0.00	564.00	9	2,054	0.44%
2024/01/12	0	560.00	0	0.00	560.00	0	2,035	0.00%
2024/01/11	0	556.00	0	0.00	554.00	0	2,046	0.00%
2024/01/09	0	0.00	1	567.00	565.00	-1	2,090	-0.05%
2024/01/04	0	580.00	0	0.00	577.00	0	2,125	0.00%
2024/01/02	0	0.00	0	600.00	587.00	0	2,110	0.00%
2023/12/27	0	0.00	1.6	603.63	601.00	-1.6	2,114	-0.08%
2023/12/26	0	0.00	0.1	598.00	600.00	-0.1	2,124	0.00%
2023/12/25	1	595.00	1	591.01	594.00	0	2,137	0.00%
2023/12/22	0	605.33	0	595.00	596.00	0	2,130	0.00%
2023/12/20	0	616.00	0	616.00	614.00	0	2,114	0.00%
2023/12/19	0	622.00	0	0.00	616.00	0	2,106	0.00%
2023/12/18	0	619.00	0	0.00	620.00	0	2,095	0.00%
2023/12/15	0	627.00	0	631.00	633.00	0	2,091	0.00%
2023/12/14	1	632.98	2	627.99	634.00	-1	2,058	-0.05%
2023/12/13	0	619.00	1	620.92	605.00	-1	1,990	-0.05%
2023/12/12	1	621.00	0	0.00	619.00	1	1,991	0.05%
2023/12/11	0	612.00	1.6	612.71	614.00	-1.6	1,943	-0.08%
2023/12/08	0	600.00	0	0.00	601.00	0	1,894	0.00%
2023/12/07	0	590.00	0	0.00	595.00	0	1,905	0.00%
2023/12/06	0	592.00	0	593.00	595.00	0	1,901	0.00%
2023/12/01	0	594.63	0	599.00	597.00	0	1,862	0.00%
2023/11/30	0	0.00	0	598.00	601.00	0	1,869	0.00%
2023/11/29	0	594.00	0.5	595.00	599.00	-0.5	1,847	-0.02%
2023/11/28	0	0.00	1.6	585.95	594.00	-1.6	1,921	-0.08%
2023/11/27	0	0.00	0	570.00	571.00	0	1,861	0.00%
2023/11/24	1	578.00	4.1	569.41	575.00	-3.1	1,859	-0.17%
2023/11/23	0	546.00	0	0.00	545.00	0	1,763	0.00%
2023/11/22	1	547.00	0	0.00	550.00	1	1,777	0.06%
2023/11/14	0	0.00	0	553.00	546.00	0	1,764	0.00%
2023/11/13	0	0.00	4	558.00	557.00	-4	1,781	-0.22%
2023/11/10	0	541.00	0	0.00	545.00	0	1,771	0.00%
2023/11/09	0	545.00	0	0.00	545.00	0	1,778	0.00%
2023/11/07	0	551.00	0.1	556.00	557.00	-0.1	1,799	-0.01%
2023/11/06	0	0.00	0.1	552.00	551.00	-0.1	1,789	-0.01%
2023/11/03	0	0.00	0	548.00	549.00	0	1,785	0.00%
2023/11/02	0	545.00	0.1	546.55	547.00	-0.1	1,778	-0.01%
2023/11/01	0	537.00	0	0.00	538.00	0	1,760	0.00%
2023/10/31	0	534.00	0	0.00	526.00	0	1,721	0.00%
2023/10/30	0	536.38	0	0.00	539.00	0	1,730	0.00%
2023/10/27	0	532.00	0	0.00	534.00	0	1,733	0.00%
2023/10/26	0.1	509.00	0	515.00	510.00	0.1	1,725	0.01%
2023/10/19	0	549.00	0	0.00	549.00	0	1,820	0.00%
2023/10/17	0	0.00	0	550.00	547.00	0	1,808	0.00%
2023/10/13	0	0.00	0	537.00	542.00	0	1,824	0.00%
2023/10/12	0	0.00	1	541.00	543.00	-1	1,840	-0.05%
2023/10/11	0	526.00	0	0.00	527.00	0	1,801	0.00%
2023/10/06	0	525.00	0	0.00	525.00	0	1,822	0.00%
2023/10/03	0	0.00	0	528.00	520.00	0	1,822	0.00%
2023/09/26	1	526.97	2	523.00	521.00	-1	1,874	-0.05%
2023/09/22	1	516.00	2	520.50	521.00	-1	1,870	-0.05%
2023/09/21	1	518.00	1	518.00	518.00	0	1,882	0.00%
2023/09/20	1	517.99	1	520.00	520.00	0	1,877	0.00%
2023/09/19	0	522.00	0	0.00	520.00	0	1,880	0.00%
2023/09/18	0	522.50	0	0.00	525.00	0	1,903	0.00%
2023/09/14	0	0.00	0.1	509.00	512.00	-0.1	1,870	-0.01%
2023/09/13	0	0.00	1	510.00	506.00	-1	1,881	-0.05%
2023/09/12	0	0.00	0.2	511.00	514.00	-0.2	1,892	-0.01%
2023/09/11	0	0.00	1	508.00	500.00	-1	1,896	-0.05%
2023/09/08	1	502.00	0	0.00	502.00	1	1,918	0.05%
2023/09/07	0	500.00	0	0.00	502.00	0	1,945	0.00%
2023/09/05	0	0.00	0.1	500.00	508.00	-0.1	1,979	0.00%
2023/09/04	0	0.00	0.2	497.50	497.50	-0.2	1,991	-0.01%
2023/09/01	0	0.00	2.3	508.30	499.50	-2.3	1,977	-0.11%
2023/08/24	0	0.00	0.2	468.50	471.50	-0.2	2,210	-0.01%
2023/08/22	0	0.00	0.2	465.00	466.00	-0.2	2,359	-0.01%
2023/08/21	0.1	456.00	0	0.00	456.50	0.1	2,419	0.00%
2023/08/18	0.1	460.00	0	0.00	461.50	0.1	2,467	0.00%
2023/08/17	0	0.00	1	459.50	457.00	-1	2,495	-0.04%
2023/08/11	0	0.00	0.6	466.50	470.00	-0.6	2,588	-0.02%
2023/08/04	0.1	463.50	0	0.00	464.00	0.1	2,621	0.00%
2023/07/31	0.1	463.00	0	0.00	459.50	0.1	2,652	0.00%
2023/07/28	0	0.00	1	467.00	471.50	-1	2,642	-0.04%
2023/07/27	0	456.50	0	0.00	456.00	0	2,603	0.00%
2023/07/26	0.1	451.00	0	0.00	449.50	0.1	2,598	0.00%
2023/07/25	0	461.50	0	0.00	461.50	0	2,565	0.00%
2023/07/24	2.1	458.21	0	0.00	457.50	2.1	2,572	0.08%
2023/07/21	0.2	476.37	26	475.00	473.50	-25.8	2,539	-1.01%
2023/07/19	0.1	487.65	0	0.00	486.00	0.1	2,551	0.01%
2023/07/18	4	494.38	1	491.50	489.00	3	2,621	0.11%
2023/07/13	0.1	499.00	0	0.00	491.00	0.1	2,614	0.00%
2023/07/05	0	0.00	1	495.50	487.50	-1	2,786	-0.04%
2023/07/04	1	498.96	0	0.00	497.50	1	2,763	0.04%
2023/06/30	0.2	491.96	1	490.15	491.50	-0.9	2,748	-0.03%
2023/06/29	0	0.00	1	494.99	495.00	-1	2,752	-0.04%
2023/06/27	1.1	487.83	1	482.50	487.00	0.1	2,787	0.00%
2023/06/26	0.1	488.00	0	0.00	486.00	0.1	2,801	0.00%
2023/06/21	0.1	492.44	0	0.00	491.00	0.1	2,822	0.00%
2023/06/20	0	0.00	1.2	496.42	496.00	-1.2	2,833	-0.04%
2023/06/19	0.1	498.00	0	0.00	498.00	0.1	2,844	0.00%
2023/06/16	0	0.00	1	507.00	506.00	-1	2,851	-0.04%
2023/06/15	0	0.00	1	505.00	510.00	-1	2,843	-0.04%
2023/06/14	1	501.00	2	499.04	499.50	-1	2,833	-0.04%
2023/06/13	1	493.50	2	495.75	495.00	-1	2,851	-0.04%
2023/06/12	0	490.00	0	0.00	488.00	0	2,910	0.00%
2023/06/09	2	494.25	0	0.00	492.50	2	2,944	0.07%
2023/06/08	2	494.28	0	0.00	494.00	2	2,967	0.07%
2023/06/07	1	505.00	0	0.00	504.00	1	3,005	0.03%
2023/06/06	1	506.00	0	0.00	502.00	1	3,017	0.03%
2023/06/05	2	516.50	10	513.10	519.00	-8	2,987	-0.27%
2023/06/02	0.1	506.00	2	505.50	506.00	-2	2,963	-0.07%
2023/06/01	1	499.01	0	0.00	500.00	1	2,944	0.03%
2023/05/31	0	0.00	2	508.00	508.00	-2	2,953	-0.07%
2023/05/30	2.1	495.76	0	0.00	496.00	2.1	2,868	0.07%
2023/05/29	1	503.00	3.1	505.65	508.00	-2.1	2,835	-0.07%
2023/05/26	5	503.50	4.2	506.95	502.00	0.8	2,797	0.03%
2023/05/25	3.1	491.03	2	496.00	507.00	1.1	2,742	0.04%
2023/05/24	1	488.00	0	0.00	492.50	1	2,711	0.04%
2023/05/22	0	489.50	0	0.00	493.00	0	2,684	0.00%
2023/05/19	16	498.25	0	0.00	495.50	16	2,674	0.60%
2023/05/18	4	495.13	2	498.25	500.00	2	2,777	0.07%
2023/05/17	2	489.50	0	0.00	488.50	2	2,793	0.07%
2023/05/16	6.1	491.85	0	0.00	491.00	6.1	2,854	0.21%
2023/05/15	3	490.00	0	0.00	488.00	3	2,865	0.10%
2023/05/12	4	492.75	1	490.00	496.00	3	2,884	0.10%
2023/05/11	4	492.75	1	490.00	490.00	3	2,961	0.10%
2023/05/10	1	495.50	0	0.00	494.50	1	2,965	0.03%
2023/05/09	1.1	490.85	1	497.50	500.00	0.1	2,957	0.00%
2023/05/08	1	512.00	2	505.00	504.00	-1	2,943	-0.03%
2023/05/05	0	0.00	2	505.00	506.00	-2	2,957	-0.07%
2023/05/04	0.1	495.00	0	0.00	493.50	0.1	2,967	0.00%
2023/05/03	1	495.00	0	0.00	498.00	1	2,986	0.03%
2023/05/02	1.1	501.17	1	503.00	502.00	0.1	3,036	0.00%
2023/04/28	1	498.00	1	496.00	496.00	0	3,122	0.00%
2023/04/26	1	490.50	1	493.50	495.00	0	3,150	0.00%
2023/04/24	2	501.75	1	507.00	507.00	1	3,135	0.03%
2023/04/20	2.2	524.44	0	0.00	518.00	2.2	3,144	0.07%
2023/04/14	0	0.00	1.1	556.36	553.00	-1.1	3,301	-0.03%
2023/04/13	0	0.00	1	548.00	542.00	-1	3,262	-0.03%
2023/04/10	0	0.00	1	530.00	530.00	-1	3,136	-0.03%
2023/04/07	1.2	516.00	0.1	520.00	516.00	1.1	3,105	0.04%
2023/03/31	0	0.00	0.6	529.00	529.00	-0.6	3,095	-0.02%
2023/03/28	0	0.00	1	536.00	531.00	-1	3,146	-0.03%
2023/03/27	0	0.00	0	530.00	533.00	0	3,138	0.00%
2023/03/24	1	523.00	1	517.01	527.00	0	3,153	0.00%
2023/03/23	1	517.00	1	509.00	517.00	0	3,147	0.00%
2023/03/22	1	507.00	1	509.00	505.00	0	3,139	0.00%
2023/03/21	0	0.00	0.1	506.00	505.00	-0.1	3,160	0.00%
2023/03/17	0	0.00	1	493.52	496.00	-1	3,177	-0.03%
2023/03/16	1.1	486.40	1	490.50	486.50	0.1	3,182	0.00%
2023/03/15	0	503.00	1.1	503.09	492.00	-1.1	3,179	-0.03%
2023/03/14	1.2	508.34	1	513.00	505.00	0.2	3,132	0.01%
2023/03/13	2	518.50	1	514.00	519.00	1	3,134	0.03%
2023/03/10	2	528.00	3	525.00	518.00	-1	3,165	-0.03%
2023/03/09	2	545.00	0	0.00	541.00	2	3,173	0.06%
2023/03/07	0	0.00	1	561.00	559.00	-1	3,204	-0.03%
2023/03/06	0	0.00	2	551.50	557.00	-2	3,199	-0.06%
2023/03/03	0	0.00	1	545.00	539.00	-1	3,168	-0.03%
2023/03/02	1	531.00	0	0.00	531.00	1	3,150	0.03%
2023/03/01	1	527.00	1	541.00	538.00	0	3,141	0.00%
2023/02/23	1	538.00	0	541.00	543.00	1	3,113	0.03%
2023/02/22	2	544.50	0	0.00	541.00	2	3,120	0.06%
2023/02/21	2	557.50	0	0.00	560.00	2	3,121	0.06%
2023/02/20	0.1	562.15	1	561.00	561.00	-0.9	3,188	-0.03%
2023/02/17	1.2	572.00	0	0.00	569.00	1.2	3,234	0.04%
2023/02/16	0	0.00	0.2	574.00	575.00	-0.2	3,252	-0.01%
2023/02/15	1	543.00	0	0.00	545.00	1	3,223	0.03%
2023/02/14	0.1	538.00	7	530.43	540.00	-6.9	3,220	-0.21%
2023/02/13	2	510.00	0	0.00	516.00	2	3,261	0.06%
2023/02/10	0	0.00	0.2	515.00	516.00	-0.2	3,293	-0.01%
2023/02/09	7	512.72	2.1	522.48	511.00	4.9	3,308	0.15%
2023/02/08	1	531.00	0	0.00	531.00	1	3,286	0.03%
2023/02/03	1	541.00	1	540.00	540.00	0	3,427	0.00%
2023/01/31	0	0.00	1	540.98	540.00	-1	3,468	-0.03%
2023/01/30	0	0.00	0	528.00	532.00	0	3,436	0.00%
2023/01/16	0	0.00	0.2	512.00	513.00	-0.2	3,347	-0.01%
2023/01/11	0	524.00	0.4	526.00	528.00	-0.4	3,430	-0.01%
2023/01/10	0	0.00	0.2	525.01	535.00	-0.2	3,429	-0.01%
2023/01/09	0	0.00	1.2	518.96	525.00	-1.2	3,404	-0.03%
2023/01/06	0	0.00	1.7	495.81	496.00	-1.7	3,316	-0.05%
2023/01/04	0	465.00	0	0.00	465.00	0	3,310	0.00%
2022/12/29	0.1	453.50	0	0.00	455.50	0.1	3,424	0.00%
2022/12/22	0.4	464.81	0	0.00	466.50	0.4	3,506	0.01%
2022/12/20	1	462.84	2.2	457.82	455.50	-1.2	3,547	-0.03%
2022/12/15	0	0.00	1	490.00	495.00	-1	3,506	-0.03%
2022/12/14	0	0.00	0.2	483.50	486.00	-0.2	3,532	-0.01%
2022/12/13	2	482.00	0	0.00	474.00	2	3,606	0.06%
2022/12/08	0	0.00	5	475.00	478.50	-5	3,599	-0.14%
2022/12/07	5	488.60	1.2	483.83	484.50	3.8	3,592	0.11%
2022/12/06	1	501.00	1	492.00	491.00	0	3,580	0.00%
2022/12/05	1.2	494.42	0	0.00	502.00	1.2	3,582	0.03%
2022/12/02	1	477.00	1.1	488.81	489.50	-0.1	3,542	0.00%
2022/12/01	0	0.00	0.2	473.79	473.00	-0.2	3,544	-0.01%
2022/11/30	0	460.00	0	0.00	463.00	0	3,479	0.00%
2022/11/28	0	438.00	0	0.00	437.50	0	3,412	0.00%
2022/11/25	1	446.03	1	452.00	445.00	0	3,397	0.00%
2022/11/24	1	451.50	3	452.00	452.00	-2	3,392	-0.06%
2022/11/23	0	453.50	0	0.00	449.00	0	3,382	0.00%
2022/11/21	0	456.00	0.6	455.00	454.00	-0.6	3,392	-0.02%
2022/11/18	0.2	452.50	3	453.00	453.50	-2.8	3,373	-0.08%
2022/11/15	3	446.50	3.1	456.43	455.00	-0.1	3,294	0.00%
2022/11/14	2	444.25	3.9	442.17	439.50	-1.9	3,241	-0.06%
2022/11/11	2	442.75	2.5	442.30	445.50	-0.5	3,187	-0.01%
2022/11/10	1.2	420.00	0.1	420.00	421.50	1	3,081	0.03%
2022/11/09	0	0.00	1	411.02	424.00	-1	3,065	-0.03%
2022/11/07	0.6	383.50	0.1	382.00	382.00	0.4	2,984	0.01%
2022/11/03	0	0.00	0	388.00	389.50	0	2,937	0.00%
2022/11/01	2	370.50	0	0.00	379.00	2	2,863	0.07%
2022/10/31	0.1	363.00	0.1	361.08	367.00	0	2,807	0.00%
2022/10/19	0	0.00	10	268.00	268.00	-10	2,763	-0.36%
2022/10/14	1.1	277.50	0	0.00	277.50	1.1	2,742	0.04%
2022/10/12	1	268.00	2	269.75	270.50	-1	2,754	-0.04%
2022/10/11	0	273.00	5	277.50	272.50	-5	2,742	-0.18%
2022/10/06	1	298.50	0	0.00	294.50	1	2,719	0.04%
2022/10/05	0	297.00	5	296.00	297.50	-5	2,752	-0.18%
2022/10/04	0	0.00	6	287.33	287.50	-6	2,772	-0.22%
2022/10/03	16	265.00	1	274.00	281.00	15	2,786	0.54%
2022/09/30	1	263.50	0	0.00	269.00	1	2,830	0.04%
2022/09/29	0	278.00	0	0.00	271.00	0	2,818	0.00%
2022/09/28	0	291.33	0	0.00	285.00	0	2,767	0.00%
2022/09/26	0	301.75	0	0.00	297.00	0	2,853	0.00%
2022/09/23	0	0.00	1	315.50	315.50	-1	2,928	-0.03%
2022/09/22	0	0.00	1	322.50	322.50	-1	2,962	-0.03%
2022/09/21	1.3	328.50	2	327.50	327.50	-0.7	2,977	-0.02%
2022/09/20	1	330.50	0.1	334.50	333.50	0.9	2,976	0.03%
2022/09/19	0	0.00	3	337.17	335.50	-3	2,983	-0.10%
2022/09/16	1	334.50	2	333.50	332.00	-1	2,991	-0.03%
2022/09/12	0.1	331.00	0	0.00	333.00	0.1	2,987	0.00%
2022/09/08	0	0.00	1	330.57	335.00	-1	2,968	-0.03%
2022/09/07	1	318.50	1	316.50	316.00	0	2,901	0.00%
2022/09/06	0	0.00	2	311.25	316.00	-2	2,909	-0.07%
2022/09/05	1	309.00	0	0.00	308.50	1	2,920	0.03%
2022/09/01	1	317.02	0	0.00	317.00	1	2,885	0.04%
2022/08/31	0	0.00	2	320.50	328.50	-2	2,863	-0.07%
2022/08/30	0	0.00	1	318.50	317.50	-1	2,851	-0.04%
2022/08/29	3	318.32	1	313.00	317.50	2	2,832	0.07%
2022/08/26	1	332.00	1	330.04	332.00	0	2,781	0.00%
2022/08/25	0	0.00	1	326.51	326.00	-1	2,770	-0.04%
2022/08/19	0.1	331.00	0	330.00	332.00	0.1	2,847	0.00%
2022/08/17	3	328.83	0	0.00	329.00	3	2,822	0.11%
2022/08/16	0	0.00	1	335.00	332.50	-1	2,801	-0.04%
2022/08/15	1	330.50	1	335.41	334.50	0	2,800	0.00%
2022/08/10	2	321.00	0	0.00	319.00	2	2,773	0.07%
2022/08/09	0	0.00	2	325.00	325.00	-2	2,791	-0.07%
2022/08/04	0.1	314.00	0	0.00	317.00	0.1	2,824	0.00%
2022/08/02	0.1	327.00	0	0.00	325.50	0.1	2,804	0.00%
2022/07/27	0	0.00	5	338.00	342.50	-5	2,786	-0.18%
2022/07/21	0.1	336.50	0	0.00	336.50	0.1	2,826	0.00%
2022/07/19	0.1	326.00	0	0.00	326.00	0.1	2,770	0.00%
2022/07/15	0.2	320.00	0	0.00	318.50	0.2	2,725	0.01%
2022/07/13	0	0.00	0	317.00	318.00	0	2,698	0.00%
2022/07/12	1	309.00	0	311.00	309.00	1	2,648	0.04%
2022/07/11	0.1	302.50	0	0.00	304.00	0.1	2,589	0.00%
2022/07/08	0	0.00	2	311.50	308.50	-2	2,561	-0.08%
2022/07/05	1	284.00	0	0.00	284.50	1	2,455	0.04%
2022/07/04	0	0.00	1	278.00	278.00	-1	2,403	-0.04%
2022/07/01	2.1	293.76	0	0.00	282.00	2.1	2,373	0.09%
2022/06/28	0	331.00	1	333.50	332.00	-1	2,242	-0.04%
2022/06/27	0	0.00	3	337.00	341.50	-3	2,254	-0.13%
2022/06/24	3	333.97	0	0.00	328.00	3	2,231	0.14%
2022/06/23	1	330.00	0	0.00	331.50	1	2,215	0.05%
2022/06/22	2	338.00	0	0.00	335.50	2	2,187	0.09%
2022/06/20	0.6	343.00	6	343.67	342.00	-5.4	2,165	-0.25%
2022/06/17	2.1	352.15	1	355.00	354.00	1.1	2,161	0.05%
2022/06/13	0	0.00	2	386.00	384.00	-2	2,303	-0.09%
2022/06/10	0.1	400.00	0	0.00	400.00	0.1	2,301	0.00%
2022/06/08	0.2	412.00	0	0.00	403.00	0.2	2,314	0.01%
2022/06/06	0	0.00	1	408.00	410.50	-1	2,346	-0.04%
2022/06/02	0	0.00	1	406.50	407.00	-1	2,374	-0.04%
2022/05/25	0	0.00	1	389.00	387.50	-1	2,482	-0.04%
2022/05/24	1	382.00	0	0.00	382.00	1	2,548	0.04%
2022/05/18	1	402.50	3	404.50	401.00	-2	2,643	-0.08%
2022/05/17	0	0.00	1	389.50	397.00	-1	2,639	-0.04%
2022/05/16	2	381.50	0	0.00	381.50	2	2,623	0.08%
2022/05/12	1	381.00	0	0.00	378.00	1	2,629	0.04%
2022/05/11	1	390.50	0	0.00	392.00	1	2,631	0.04%
2022/05/10	2	392.50	0.4	394.00	392.50	1.6	2,684	0.06%
2022/05/05	0	0.00	2	416.75	417.00	-2	2,680	-0.07%
2022/05/04	0	0.00	1	406.50	408.50	-1	2,693	-0.04%
2022/05/03	0	0.00	1	405.50	406.50	-1	2,731	-0.04%
2022/04/29	2	408.00	1	406.50	404.50	1	2,759	0.04%
2022/04/27	0	0.00	4	398.63	407.00	-4	2,815	-0.14%
2022/04/25	2	393.25	3	394.67	393.50	-1	2,931	-0.03%
2022/04/20	1	411.50	1	412.50	409.50	0	3,062	0.00%
2022/04/19	1	413.00	0	0.00	413.00	1	3,081	0.03%
2022/04/14	1	401.00	0	0.00	406.00	1	3,274	0.03%
2022/04/12	2	392.00	4	391.50	393.00	-2	3,491	-0.06%
2022/04/11	0	0.00	1	398.50	398.00	-1	3,799	-0.03%
2022/04/08	0	0.00	0.2	412.50	413.00	-0.2	3,859	-0.01%
2022/03/30	0	0.00	1	442.50	440.00	-1	3,984	-0.03%
2022/03/24	1	433.00	0	0.00	433.00	1	4,076	0.02%
2022/03/21	0	0.00	0	419.00	418.50	0	4,040	0.00%
2022/03/18	0.2	422.39	6	421.50	423.50	-5.8	4,022	-0.14%
2022/03/17	0.2	431.50	1	440.50	445.50	-0.8	3,898	-0.02%
2022/03/16	0	418.00	0	0.00	417.50	0	3,845	0.00%
2022/03/15	0	423.00	0	0.00	420.00	0	3,842	0.00%
2022/03/11	0	433.50	0	0.00	434.00	0	3,873	0.00%
2022/03/10	0	0.00	1	436.00	436.00	-1	3,901	-0.03%
2022/03/09	0.1	421.00	0	0.00	423.50	0.1	3,908	0.00%
2022/03/08	0	418.00	0	0.00	414.50	0	3,907	0.00%
2022/03/07	3.1	431.98	2	431.50	427.00	1.1	3,897	0.03%
2022/03/04	1.1	451.18	0	0.00	450.50	1.1	3,893	0.03%
2022/03/02	1	457.52	0	0.00	462.50	1	3,956	0.03%
2022/03/01	0	0.00	1	465.50	465.00	-1	3,973	-0.03%
2022/02/24	2.1	452.14	0	0.00	448.00	2.1	3,958	0.05%
2022/02/22	0.1	469.82	0	0.00	469.50	0.1	3,930	0.00%
2022/02/21	2.1	472.36	0	0.00	479.50	2.1	3,963	0.05%
2022/02/18	0	0.00	0	471.00	473.00	0	4,013	0.00%
2022/02/17	2.2	469.41	0	0.00	467.50	2.2	4,028	0.05%
2022/02/16	0.3	472.50	1	471.00	472.50	-0.7	4,053	-0.02%
2022/02/15	0.1	466.00	0	0.00	464.50	0.1	4,054	0.00%
2022/02/14	0	0.00	2	466.50	464.00	-2	4,050	-0.05%
2022/02/11	3	479.83	1	481.50	482.00	2	4,043	0.05%
2022/02/09	2	462.75	0	0.00	466.00	2	4,002	0.05%
2022/02/08	1.2	457.58	0	0.00	456.50	1.2	4,004	0.03%
2022/02/07	0	453.00	0	0.00	454.00	0	4,000	0.00%
2022/01/25	0	456.00	1	452.50	451.00	-1	4,146	-0.02%
2022/01/24	1	462.50	0	0.00	463.00	1	4,130	0.02%
2022/01/21	0.3	472.50	0	0.00	469.50	0.3	4,123	0.01%
2022/01/20	0.1	484.50	0	0.00	481.50	0.1	4,162	0.00%
2022/01/19	1	490.50	0	0.00	487.50	1	4,149	0.02%
2022/01/18	0	0.00	1	514.00	502.00	-1	4,118	-0.02%
2022/01/14	0.1	485.00	0	0.00	492.00	0.1	4,047	0.00%
2022/01/13	0	500.00	0	0.00	498.00	0	4,035	0.00%
2022/01/12	0	0.00	2	506.50	510.00	-2	4,026	-0.05%
2022/01/11	2.1	501.86	1	501.00	501.00	1.1	4,009	0.03%
2022/01/10	0	0.00	1	510.00	519.00	-1	3,956	-0.03%
2022/01/07	0	0.00	1	516.00	515.00	-1	3,941	-0.03%
2022/01/06	2	525.50	1	526.00	523.00	1	3,850	0.03%
2022/01/05	3	531.00	0	0.00	535.00	3	3,789	0.08%
2022/01/04	1.1	510.77	8.1	512.95	533.00	-7	3,671	-0.19%
2022/01/03	1	492.00	7	493.07	491.00	-6	3,353	-0.18%
2021/12/30	0	0.00	1	481.00	479.50	-1	3,300	-0.03%
2021/12/29	1	472.50	2	473.00	474.00	-1	3,332	-0.03%
2021/12/27	1	479.00	4	481.63	481.50	-3	3,348	-0.09%
2021/12/24	0	0.00	1	478.50	473.00	-1	3,395	-0.03%
2021/12/23	1	470.50	3.1	475.13	476.00	-2.1	3,393	-0.06%
2021/12/22	2	469.25	3	463.17	469.50	-1	3,393	-0.03%
2021/12/20	1	447.50	0	0.00	448.00	1	3,366	0.03%
2021/12/16	0	0.00	0.1	453.00	451.00	-0.1	3,379	0.00%
2021/12/15	0	0.00	1	452.50	450.50	-1	3,400	-0.03%
2021/12/14	2	450.00	0	0.00	448.50	2	3,425	0.06%
2021/12/13	0	0.00	1	457.50	456.50	-1	3,448	-0.03%
2021/12/10	1	448.00	1	448.50	447.50	0	3,480	0.00%
2021/12/09	1	452.00	0	0.00	453.50	1	3,497	0.03%
2021/12/07	0.2	457.00	1	454.50	456.00	-0.8	3,505	-0.02%
2021/12/03	1	472.50	1	471.00	472.50	0	3,533	0.00%
2021/12/02	0	0.00	2	465.00	465.00	-2	3,524	-0.06%
2021/12/01	0	0.00	0.1	464.00	465.00	-0.1	3,536	0.00%
2021/11/30	1	462.50	3	463.00	456.50	-2	3,534	-0.06%
2021/11/29	0	0.00	1	458.00	459.50	-1	3,527	-0.03%
2021/11/26	2.1	454.34	1	453.50	452.00	1.1	3,537	0.03%
2021/11/25	0	0.00	1	466.50	465.00	-1	3,565	-0.03%
2021/11/24	2	464.25	1	468.00	468.00	1	3,593	0.03%
2021/11/23	1	458.00	0	0.00	463.00	1	3,634	0.03%
2021/11/22	0.2	463.50	2	465.24	466.00	-1.8	3,701	-0.05%
2021/11/19	1	455.50	1.1	460.88	463.00	-0.1	3,720	0.00%
2021/11/18	0	0.00	2	454.01	456.00	-2	3,746	-0.05%
2021/11/17	1	443.00	2.1	444.63	448.00	-1.1	3,775	-0.03%
2021/11/16	1	438.00	1	441.00	436.50	0	3,871	0.00%
2021/11/15	0	0.00	2	441.50	442.00	-2	4,120	-0.05%
2021/11/12	0	0.00	2	435.00	429.50	-2	4,155	-0.05%
2021/11/11	1.1	426.82	1	428.00	429.50	0.1	4,196	0.00%
2021/11/09	0	0.00	2	428.00	429.00	-2	4,380	-0.05%
2021/11/08	0	0.00	5	418.80	419.00	-5	4,358	-0.11%
2021/11/05	0	0.00	2	424.50	425.50	-2	4,396	-0.05%
2021/11/04	0	0.00	2	426.00	423.00	-2	4,430	-0.05%
2021/11/03	5	423.50	5	422.40	422.50	0	4,458	0.00%
2021/11/02	10	416.70	0	0.00	410.00	10	4,405	0.23%
2021/11/01	1	435.00	11	428.50	427.00	-10	4,322	-0.23%
2021/10/29	2	436.50	0	0.00	434.00	2	4,311	0.05%
2021/10/28	0	441.00	18	437.00	438.50	-18	4,310	-0.42%
2021/10/27	1.2	427.17	1	430.00	430.50	0.2	4,235	0.00%
2021/10/26	1.1	427.09	0	0.00	427.50	1.1	4,261	0.03%
2021/10/25	1	426.00	0	0.00	427.00	1	4,254	0.02%
2021/10/21	1	416.00	1	427.00	419.50	0	4,442	0.00%
2021/10/20	2	421.00	3	425.83	426.00	-1	4,495	-0.02%
2021/10/19	0	0.00	4	415.88	419.00	-4	4,510	-0.09%
2021/10/18	0	0.00	1	421.00	410.50	-1	4,589	-0.02%
2021/10/13	1	404.50	0	0.00	402.00	1	4,753	0.02%
2021/10/12	1	405.00	0	0.00	414.00	1	4,751	0.02%
2021/10/08	1	414.00	0	0.00	410.00	1	4,767	0.02%
2021/10/06	1.1	402.90	0	0.00	403.00	1.1	4,785	0.02%
2021/10/05	2	399.00	0	0.00	417.00	2	4,777	0.04%
2021/10/04	0	0.00	1	419.50	409.50	-1	4,776	-0.02%
2021/10/01	2.2	423.63	5	421.80	418.00	-2.9	4,818	-0.06%
2021/09/30	0	444.00	0	0.00	442.50	0	4,943	0.00%
2021/09/28	1.1	455.94	0	0.00	453.00	1.1	5,152	0.02%
2021/09/24	0	0.00	1	469.00	469.00	-1	5,315	-0.02%
2021/09/22	11.1	456.11	0	0.00	463.00	11.1	5,528	0.20%
2021/09/17	0	0.00	2	467.50	470.50	-2	5,571	-0.04%
2021/09/16	2	460.50	15	459.67	461.50	-13	5,573	-0.23%
2021/09/15	2.1	468.67	0	0.00	466.00	2.1	5,586	0.04%
2021/09/14	1	484.50	1	492.00	481.00	0	5,612	0.00%
2021/09/13	0	0.00	5.1	482.69	484.00	-5.1	5,671	-0.09%
2021/09/10	0	0.00	0	481.00	481.50	0	5,759	0.00%
2021/09/08	0.1	461.00	0	0.00	460.50	0.1	6,141	0.00%
2021/09/03	2	485.75	10	481.00	480.50	-8	6,299	-0.13%
2021/09/02	0.1	482.00	0	0.00	479.50	0.1	6,318	0.00%
2021/09/01	0.1	488.00	1	487.69	489.00	-0.9	6,367	-0.01%
2021/08/31	0.1	476.00	0	0.00	479.50	0.1	6,399	0.00%
2021/08/27	2	479.75	3	472.83	477.00	-1	6,368	-0.02%
2021/08/26	1	460.00	0	0.00	464.50	1	6,378	0.02%
2021/08/25	0	0.00	2	469.76	472.00	-2	6,352	-0.03%
2021/08/24	0	0.00	2	465.50	455.50	-2	6,417	-0.03%
2021/08/23	1.2	445.17	0	0.00	454.00	1.2	6,446	0.02%
2021/08/20	6	451.67	4	449.75	446.00	2	6,412	0.03%
2021/08/19	9.2	463.93	1	456.00	450.00	8.2	6,317	0.13%
2021/08/18	8	494.63	9	481.44	498.00	-1	6,165	-0.02%
2021/08/17	0	484.50	0	0.00	474.00	0	6,154	0.00%
2021/08/16	3.1	493.97	0	0.00	492.00	3.1	6,266	0.05%
2021/08/13	12	506.42	0	0.00	500.00	12	6,284	0.19%
2021/08/10	2	540.50	2	540.00	531.00	0	6,647	0.00%
2021/08/09	2	548.00	0	0.00	545.00	2	6,886	0.03%
2021/08/06	0	0.00	2	559.00	558.00	-2	7,108	-0.03%
2021/08/05	0	0.00	2	556.00	558.00	-2	7,424	-0.03%
2021/08/02	0.1	555.00	0	0.00	557.00	0.1	7,840	0.00%
2021/07/30	1	561.00	0	0.00	560.00	1	7,891	0.01%
2021/07/28	5.1	565.23	30	572.00	565.00	-24.9	8,050	-0.31%
2021/07/27	11.1	590.63	2	582.00	581.00	9.1	8,046	0.11%
2021/07/26	1	582.00	1	590.00	600.00	0	7,969	0.00%
2021/07/23	4	592.50	5	601.00	589.00	-1	7,938	-0.01%
2021/07/22	31	599.71	3	596.33	591.00	28	7,932	0.35%
2021/07/21	0	0.00	2	588.50	588.00	-2	7,887	-0.03%
2021/07/20	2.1	570.44	0	0.00	568.00	2.1	7,901	0.03%
2021/07/19	8	577.75	3.3	576.45	583.00	4.7	7,915	0.06%
2021/07/16	3	577.67	0	0.00	578.00	3	7,949	0.04%
2021/07/15	1	584.00	0	0.00	586.00	1	8,102	0.01%
2021/07/14	1	583.00	0	0.00	583.00	1	8,112	0.01%
2021/07/13	2	581.00	0	0.00	581.00	2	8,160	0.02%
2021/07/12	1	590.00	0	0.00	586.00	1	8,159	0.01%
2021/07/09	7	585.14	7.1	586.56	584.00	-0.1	8,206	0.00%
2021/07/08	3	593.33	1	600.00	590.00	2	8,194	0.02%
2021/07/07	0	0.00	1	609.86	603.00	-1	8,163	-0.01%
2021/07/06	2	582.00	8.1	588.50	597.00	-6.1	8,056	-0.08%
2021/07/05	1	573.00	22.1	570.44	571.00	-21.1	8,071	-0.26%
2021/07/01	1.1	561.36	0	0.00	557.00	1.1	8,044	0.01%
2021/06/29	3	557.67	31	559.10	555.00	-28	7,936	-0.35%
2021/06/28	0	0.00	1	540.00	545.00	-1	7,801	-0.01%
2021/06/25	0	0.00	1	543.00	535.00	-1	7,826	-0.01%
2021/06/24	1.1	530.15	0	0.00	530.00	1.1	7,803	0.01%
2021/06/23	0	0.00	1	534.00	534.00	-1	7,848	-0.01%
2021/06/22	3	527.67	1	537.60	525.00	2	7,888	0.02%
2021/06/21	2	529.98	2	532.32	527.00	0	7,870	0.00%
2021/06/18	4	543.00	4	542.00	540.00	0	7,826	0.00%
2021/06/17	7	537.43	13	545.15	545.00	-6	7,778	-0.08%
2021/06/16	5	520.80	6	528.67	531.00	-1	7,623	-0.01%
2021/06/15	2	514.00	7	518.43	523.00	-5	7,543	-0.07%
2021/06/10	0	0.00	5	499.00	500.00	-5	7,461	-0.07%
2021/06/08	0	0.00	8	492.92	497.50	-8	7,606	-0.11%
2021/06/07	6	480.67	0	0.00	477.50	6	7,769	0.08%
2021/06/04	1	486.00	0	0.00	491.00	1	7,782	0.01%
2021/06/03	1	495.50	1	494.50	494.50	0	7,907	0.00%
2021/06/02	5	491.30	2	494.00	486.00	3	8,012	0.04%
2021/06/01	0	0.00	2	502.25	500.00	-2	8,032	-0.02%
2021/05/31	11	503.36	10	503.80	505.00	1	8,075	0.01%
2021/05/28	1	493.50	6	490.50	490.00	-5	8,049	-0.06%
2021/05/27	8	476.75	0	0.00	478.50	8	8,044	0.10%
2021/05/26	0	0.00	10	480.40	481.00	-10	8,135	-0.12%
2021/05/25	1	481.50	4	476.63	479.00	-3	8,138	-0.04%
2021/05/24	2	460.50	1	455.00	463.50	1	8,191	0.01%
2021/05/21	13	461.27	11	485.91	458.50	2	8,350	0.02%
2021/05/20	6	447.25	5	443.00	443.50	1	8,331	0.01%
2021/05/19	10	442.45	8	443.13	442.50	2	8,333	0.02%
2021/05/18	11	448.18	2.2	436.93	449.00	8.8	8,340	0.11%
2021/05/17	13.2	423.09	13	416.31	415.50	0.2	8,427	0.00%
2021/05/14	3	440.67	21	437.19	440.00	-18	8,287	-0.22%
2021/05/13	15	400.37	2	416.00	409.50	13	8,073	0.16%
2021/05/12	24.2	435.12	12.2	429.18	423.00	12.1	7,929	0.15%
2021/05/11	12	471.54	1	462.50	469.00	11	7,730	0.14%
2021/05/10	5.3	523.45	4	517.50	511.00	1.3	7,695	0.02%
2021/05/07	1	517.00	3.1	525.48	535.00	-2.1	7,753	-0.03%
2021/05/06	10	496.10	2	500.50	501.00	8	7,796	0.10%
2021/05/05	0	0.00	4	494.00	490.50	-4	7,881	-0.05%
2021/05/04	1	513.00	1.1	503.82	503.00	-0.1	8,049	0.00%
2021/05/03	3	529.01	1.1	524.36	522.00	1.9	8,230	0.02%
2021/04/29	1.1	545.18	0	0.00	543.00	1.1	8,285	0.01%
2021/04/28	1	550.00	3	548.00	547.00	-2	8,373	-0.02%
2021/04/27	3	559.00	0	0.00	555.00	3	8,464	0.04%
2021/04/26	2	556.00	0	0.00	560.00	2	8,557	0.02%
2021/04/23	18	557.83	1	560.00	554.00	17	8,685	0.20%
2021/04/22	1	556.00	0	0.00	546.00	1	8,861	0.01%
2021/04/21	8	561.88	0	0.00	557.00	8	9,069	0.09%
2021/04/20	1	559.00	7	567.43	571.00	-6	9,320	-0.06%
2021/04/19	6	558.00	1	554.00	553.00	5	9,393	0.05%
2021/04/16	1	542.00	0	0.00	551.00	1	9,653	0.01%
2021/04/15	1	543.00	1	545.00	553.00	0	10,131	0.00%
2021/04/14	22	543.87	2	549.00	546.00	20	10,236	0.20%
2021/04/13	1	562.00	0	0.00	556.00	1	10,413	0.01%
2021/04/12	1	566.04	0	0.00	563.00	1	10,560	0.01%
2021/04/09	2	579.50	2	584.50	578.00	0	10,571	0.00%
2021/04/08	5	584.60	10	582.00	587.00	-5	10,609	-0.05%
2021/04/07	13	568.77	5	567.40	570.00	8	10,587	0.08%
2021/04/06	0	0.00	3	559.67	562.00	-3	10,645	-0.03%
2021/04/01	3	550.00	4	551.00	553.00	-1	10,672	-0.01%
2021/03/31	2	553.50	1	559.00	553.00	1	10,747	0.01%
2021/03/30	0	0.00	1	567.00	563.00	-1	11,057	-0.01%
2021/03/29	3	555.67	0	0.00	554.00	3	11,140	0.03%
2021/03/26	3.1	552.52	6	556.00	559.00	-2.9	11,223	-0.03%
2021/03/25	1	545.00	0	0.00	542.00	1	11,290	0.01%
2021/03/24	3	549.67	1	550.00	552.00	2	11,327	0.02%
2021/03/22	3	560.00	5	562.20	563.00	-2	11,668	-0.02%
2021/03/19	7	548.86	0	0.00	552.00	7	11,983	0.06%
2021/03/18	1	563.00	0	0.00	559.00	1	12,076	0.01%
2021/03/17	10	574.80	11	571.18	568.00	-1	12,371	-0.01%
2021/03/16	7	587.14	10	582.20	579.00	-3	12,758	-0.02%
2021/03/15	0	0.00	1	578.00	580.00	-1	13,158	-0.01%
2021/03/12	12	577.17	8	574.50	572.00	4	13,230	0.03%
2021/03/11	3	554.00	5	555.20	565.00	-2	13,241	-0.02%
2021/03/10	4	535.50	5	533.00	534.00	-1	13,112	-0.01%
2021/03/09	6	537.33	2	549.00	535.00	4	13,284	0.03%
2021/03/08	4	556.00	0	0.00	547.00	4	13,266	0.03%
2021/03/05	1.1	564.05	1	567.00	564.00	0.1	13,334	0.00%
2021/03/04	4	582.00	1	575.00	575.00	3	13,528	0.02%
2021/03/03	0	0.00	1	579.00	592.00	-1	13,543	-0.01%
2021/03/02	0	0.00	0	601.00	583.00	0	13,585	0.00%
2021/02/26	13	599.00	1	593.00	593.00	12	13,877	0.09%
2021/02/25	6	618.50	1	615.10	614.00	5	14,159	0.04%
2021/02/24	2	628.00	0	0.00	612.00	2	14,233	0.01%
2021/02/23	0	0.00	2	630.00	637.00	-2	14,323	-0.01%
2021/02/22	4	624.50	8	621.38	620.00	-4	14,226	-0.03%
2021/02/19	14	609.14	3	610.67	609.00	11	14,128	0.08%
2021/02/18	5	614.80	1	619.00	612.00	4	14,133	0.03%
2021/02/17	0	0.00	51.3	624.84	623.00	-51.3	14,120	-0.36%
2021/02/05	0	0.00	3	594.33	588.00	-3	13,936	-0.02%
2021/02/04	0	0.00	1	583.00	583.00	-1	13,989	-0.01%
2021/02/03	8	593.13	2	589.50	593.00	6	14,107	0.04%
2021/02/02	3	590.67	3	593.00	596.00	0	14,114	0.00%
2021/02/01	2	554.50	0	0.00	573.00	2	14,079	0.01%
2021/01/29	2	587.50	2	581.00	574.00	0	13,973	0.00%
2021/01/28	2	586.00	2	577.00	577.00	0	13,970	0.00%
2021/01/27	3	594.67	4.2	589.04	597.00	-1.2	14,095	-0.01%
2021/01/26	7	620.00	0	615.00	597.00	7	14,352	0.05%
2021/01/25	17	629.47	25	631.80	626.00	-8	14,157	-0.06%
2021/01/22	48	610.69	2	611.50	608.00	46	13,907	0.33%
2021/01/21	2	602.50	0	0.00	608.00	2	13,821	0.01%
2021/01/20	3	607.33	0	0.00	594.00	3	13,714	0.02%
2021/01/19	6.3	606.96	6.1	610.63	608.00	0.1	13,633	0.00%
2021/01/18	6	597.50	1	601.00	602.00	5	13,587	0.04%
2021/01/15	3	603.67	5.1	613.00	602.00	-2.1	13,422	-0.02%
2021/01/14	5	594.60	16	594.94	608.00	-11	13,162	-0.08%
2021/01/13	7	590.29	9	597.56	604.00	-2	12,921	-0.02%
2021/01/12	11	579.29	2	576.00	575.00	9	12,604	0.07%
2021/01/11	12	589.84	27	590.85	592.00	-15	12,407	-0.12%
2021/01/08	13	562.54	23.4	552.85	572.00	-10.4	12,221	-0.09%
2021/01/07	0	0.00	6	524.17	529.00	-6	11,699	-0.05%
2021/01/06	9.3	516.57	2	527.00	513.00	7.3	11,576	0.06%
2021/01/05	15	529.00	15	530.07	528.00	0	11,391	0.00%
2021/01/04	2	520.00	3	520.67	520.00	-1	11,327	-0.01%
2020/12/31	6	516.50	0	0.00	518.00	6	11,391	0.05%
2020/12/30	2	516.50	11.1	516.83	521.00	-9.1	11,285	-0.08%
2020/12/29	3	507.00	1	510.00	506.00	2	11,147	0.02%
2020/12/28	1	498.50	0	0.00	502.00	1	11,076	0.01%
2020/12/25	0	0.00	4	502.50	500.00	-4	11,117	-0.04%
2020/12/24	6	506.17	8	510.63	504.00	-2	11,211	-0.02%
2020/12/23	2	492.00	3	484.83	492.00	-1	10,873	-0.01%
2020/12/22	2.1	486.33	4.2	483.36	477.50	-2.1	10,803	-0.02%
2020/12/21	4	480.50	0	0.00	482.00	4	10,763	0.04%
2020/12/18	2	486.00	0	0.00	485.50	2	10,661	0.02%
2020/12/17	1	481.00	2	484.75	495.00	-1	10,605	-0.01%
2020/12/16	1	495.50	3	497.17	495.50	-2	10,384	-0.02%
2020/12/15	9	501.56	3	496.00	488.50	6	10,241	0.06%
2020/12/14	0	0.00	1	516.00	520.00	-1	9,964	-0.01%
2020/12/11	16	517.25	9.1	517.99	518.00	6.9	9,826	0.07%
2020/12/10	6	510.17	7.7	508.17	509.00	-1.7	9,487	-0.02%
2020/12/09	5.5	499.64	31	488.74	499.00	-25.5	9,114	-0.28%
2020/12/08	2	465.80	12.1	465.86	466.50	-10.1	8,669	-0.12%
2020/12/07	6	458.33	0	0.00	458.50	6	8,607	0.07%
2020/12/03	7	457.93	11	460.95	460.50	-4	8,610	-0.05%
2020/12/02	22	447.61	43	448.70	450.00	-21	8,368	-0.25%
2020/11/30	24	443.94	6	445.83	442.00	18	8,157	0.22%
2020/11/27	0	0.00	3	435.67	436.00	-3	7,936	-0.04%
2020/11/26	4	427.13	1	428.50	428.50	3	7,906	0.04%
2020/11/25	16.3	428.40	25	437.74	423.00	-8.7	7,934	-0.11%
2020/11/24	30.3	433.73	25.3	434.98	437.50	5	7,624	0.07%
2020/11/23	9	418.00	1.1	414.62	418.50	8	7,265	0.11%
2020/11/20	4.2	413.07	3	411.83	412.00	1.2	7,173	0.02%
2020/11/19	1.1	405.86	3	404.17	404.00	-2	7,018	-0.03%
2020/11/18	0.2	400.00	1	399.00	399.50	-0.8	7,016	-0.01%
2020/11/17	0	0.00	2	398.75	398.50	-2	7,138	-0.03%
2020/11/16	4	396.40	3	400.50	396.50	1	7,492	0.01%
2020/11/13	0	0.00	8	396.75	397.00	-8	7,674	-0.10%
2020/11/12	3	396.17	3	397.00	395.50	0	7,652	0.00%
2020/11/11	5.2	391.68	7	392.86	392.50	-1.8	7,575	-0.02%
2020/11/10	3	391.50	51	386.49	388.00	-48	7,471	-0.64%
2020/11/09	1	387.00	1	386.50	388.00	0	7,478	0.00%
2020/11/06	1.2	383.81	0	0.00	381.50	1.2	7,575	0.02%
2020/11/05	2	385.50	4	383.25	386.50	-2	7,539	-0.03%
2020/11/04	48	384.00	23	383.93	381.50	25	7,496	0.33%
2020/11/03	10	370.95	33.2	371.38	377.50	-23.2	7,553	-0.31%
2020/11/02	2.1	353.19	0	0.00	352.50	2.1	7,342	0.03%
2020/10/30	1	352.50	11	352.05	355.50	-10	7,515	-0.13%
2020/10/29	5	350.30	0	0.00	351.00	5	7,518	0.07%
2020/10/28	0	0.00	2	358.50	357.00	-2	7,623	-0.03%
2020/10/27	11.1	360.64	1	359.00	359.00	10.1	7,710	0.13%
2020/10/26	8	361.94	2	359.75	363.00	6	7,719	0.08%
2020/10/23	10	352.50	1	354.00	354.00	9	7,812	0.12%
2020/10/22	1	356.50	0	0.00	354.50	1	8,411	0.01%
2020/10/21	1	361.00	1	360.50	356.50	0	8,727	0.00%
2020/10/20	0	0.00	1	360.00	360.00	-1	8,885	-0.01%
2020/10/19	5.1	362.25	2	361.50	360.00	3.1	9,021	0.03%
2020/10/16	3	357.83	15.4	359.90	359.50	-12.4	9,188	-0.14%
2020/10/15	0	0.00	1	353.50	354.00	-1	9,252	-0.01%
2020/10/14	1	354.00	1	356.00	354.00	0	9,294	0.00%
2020/10/13	2	350.75	2	358.00	356.50	0	9,387	0.00%
2020/10/12	13	357.35	3.2	356.25	353.00	9.8	9,402	0.10%
2020/10/08	4.2	361.79	12	362.54	363.00	-7.8	9,359	-0.08%
2020/10/07	4	355.25	5	355.80	356.00	-1	9,362	-0.01%
2020/10/06	3	356.00	0	0.00	355.50	3	9,463	0.03%
2020/10/05	2	353.00	3	349.67	354.50	-1	9,610	-0.01%
2020/09/30	6	350.42	4	349.75	351.50	2	9,742	0.02%
2020/09/29	6	347.33	8	350.13	348.00	-2	9,854	-0.02%
2020/09/28	6	326.75	4	327.50	331.50	2	10,005	0.02%
2020/09/25	3	326.50	1	333.50	324.00	2	10,214	0.02%
2020/09/24	1	336.00	2	332.00	331.00	-1	10,258	-0.01%
2020/09/23	1	343.00	0	0.00	341.50	1	10,305	0.01%
2020/09/22	2	344.00	0	0.00	344.00	2	10,435	0.02%
2020/09/21	15	352.33	5	348.90	348.00	10	10,815	0.09%
2020/09/18	1	359.00	6	357.67	357.00	-5	11,006	-0.05%
2020/09/17	6	358.25	16	360.31	357.50	-10	11,223	-0.09%
2020/09/16	0	0.00	1	355.50	353.00	-1	11,480	-0.01%
2020/09/15	2	356.25	1	356.00	355.50	1	11,677	0.01%
2020/09/14	6	356.33	5	356.20	358.50	1	11,925	0.01%
2020/09/11	1	345.50	2	346.00	349.50	-1	12,114	-0.01%
2020/09/10	13	349.69	1	353.50	345.00	12	12,332	0.10%
2020/09/09	1	344.00	4	348.50	350.50	-3	12,512	-0.02%
2020/09/08	3	346.00	7	347.36	350.00	-4	12,543	-0.03%
2020/09/07	2	340.00	0	0.00	335.50	2	12,587	0.02%
2020/09/04	1	339.50	0	0.00	340.00	1	12,801	0.01%
2020/09/03	0	0.00	3	340.83	344.00	-3	12,939	-0.02%
2020/09/02	2	338.50	0	0.00	335.00	2	13,002	0.02%
2020/08/31	1	341.50	1	332.00	333.00	0	13,528	0.00%
2020/08/28	3	336.33	2	339.50	340.50	1	13,726	0.01%
2020/08/27	1	339.00	0	0.00	336.50	1	13,928	0.01%
2020/08/26	1	335.50	1	335.50	337.00	0	14,096	0.00%
2020/08/25	1	331.00	1	330.50	333.00	0	14,292	0.00%
2020/08/24	3	335.50	0	0.00	333.50	3	14,375	0.02%
2020/08/21	1	335.50	2	339.00	344.00	-1	14,441	-0.01%
2020/08/20	10	328.60	4	328.13	330.00	6	14,470	0.04%
2020/08/19	8	360.50	0	0.00	354.50	8	14,228	0.06%
2020/08/18	0.1	375.00	3	373.67	373.00	-2.9	14,298	-0.02%
2020/08/17	1	376.50	1	378.50	379.00	0	14,440	0.00%
2020/08/14	0	0.00	7	374.43	375.00	-7	14,667	-0.05%
2020/08/13	5	376.40	1	376.00	376.50	4	15,105	0.03%
2020/08/12	6	384.50	2	380.50	380.50	4	15,219	0.03%
2020/08/11	1	389.00	1	389.00	385.50	0	15,357	0.00%
2020/08/10	3	386.33	2	385.50	384.50	1	15,642	0.01%
2020/08/07	8	398.00	2	395.75	390.00	6	15,917	0.04%
2020/08/06	2	391.75	1	392.50	391.50	1	15,909	0.01%
2020/08/05	4	396.25	1	400.00	397.50	3	15,991	0.02%
2020/08/04	2	389.00	0	0.00	391.00	2	16,000	0.01%
2020/08/03	6	393.17	4	393.88	390.00	2	16,227	0.01%
2020/07/31	1	384.50	2	387.50	389.00	-1	16,468	-0.01%
2020/07/30	14	384.43	1	385.50	381.50	13	16,727	0.08%
2020/07/29	2	379.00	9	381.61	382.50	-7	17,464	-0.04%
2020/07/28	9	398.00	10	399.15	384.00	-1	17,642	-0.01%
2020/07/27	5	394.90	14	400.71	406.00	-9	17,457	-0.05%
2020/07/24	4	387.88	0	0.00	389.50	4	17,439	0.02%
2020/07/23	2	389.75	4	391.50	389.50	-2	17,949	-0.01%
2020/07/22	4	394.25	8	393.94	396.00	-4	18,359	-0.02%
2020/07/21	5	388.10	4	389.25	388.00	1	18,441	0.01%
2020/07/20	1	379.00	1	380.50	382.00	0	18,646	0.00%
2020/07/17	4	379.50	5	381.90	379.00	-1	18,968	-0.01%
2020/07/16	5	379.50	1	376.00	377.00	4	19,192	0.02%
2020/07/15	12	377.71	1	374.50	374.50	11	19,332	0.06%
2020/07/14	11	379.50	2	382.25	374.00	9	19,688	0.05%
2020/07/13	5.5	380.54	0	0.00	380.50	5.5	19,916	0.03%
2020/07/10	3.3	375.84	0	0.00	370.50	3.3	20,835	0.02%
2020/07/09	3	381.50	2	381.00	379.50	1	20,941	0.00%
2020/07/08	14	389.32	5	388.30	387.00	9	21,081	0.04%
2020/07/07	12	390.13	14	390.96	392.50	-2	21,183	-0.01%
2020/07/06	11	377.82	6	374.92	378.50	5	21,407	0.02%
2020/07/03	3	378.33	1	376.50	377.00	2	21,730	0.01%
2020/07/02	3	378.18	2	377.00	377.00	1	21,947	0.00%
2020/07/01	4	383.25	2	383.00	379.50	2	22,053	0.01%
2020/06/30	18	378.19	10	380.55	381.00	8	22,017	0.04%
2020/06/29	14	396.29	7	391.43	391.00	7	21,701	0.03%
2020/06/24	4	412.00	1	410.00	407.50	3	21,595	0.01%
2020/06/23	3	404.17	8	404.19	406.00	-5	21,573	-0.02%
2020/06/22	6	396.00	14	398.29	396.50	-8	21,487	-0.04%
2020/06/19	13	409.62	5	409.70	404.50	8	21,565	0.04%
2020/06/18	1	403.50	3	403.00	405.00	-2	21,525	-0.01%
2020/06/17	4	399.88	3	400.33	399.00	1	21,523	0.00%
2020/06/16	2	388.50	2	396.00	396.00	0	21,656	0.00%
2020/06/15	0	0.00	1	384.00	382.00	-1	21,862	0.00%
2020/06/12	2	372.25	1	376.00	381.00	1	22,147	0.00%
2020/06/11	2	383.75	0	0.00	383.50	2	22,548	0.01%
2020/06/10	3	398.17	2	397.25	394.50	1	22,704	0.00%
2020/06/09	1.1	393.54	0	0.00	392.50	1.1	22,883	0.00%
2020/06/08	0	0.00	4	394.50	393.00	-4	23,169	-0.02%
2020/06/05	8	393.94	6	394.58	387.50	2	23,158	0.01%
2020/06/04	8.2	399.05	6	399.58	400.50	2.2	23,039	0.01%
2020/06/03	7.1	391.10	4	388.75	392.00	3.1	22,971	0.01%
2020/06/02	7	386.43	9	386.39	383.00	-2	22,862	-0.01%
2020/06/01	6.2	381.53	3	381.00	385.50	3.2	22,847	0.01%
2020/05/29	1	368.50	2	368.50	370.50	-1	22,950	0.00%
2020/05/28	2	375.49	1	379.00	370.00	1	23,024	0.00%
2020/05/27	3.3	374.35	2	372.75	376.00	1.3	23,258	0.01%
2020/05/26	1	377.00	2	375.75	371.00	-1	23,586	0.00%
2020/05/25	4	367.13	4	365.88	376.00	0	23,905	0.00%
2020/05/22	4	374.50	1	373.50	371.50	3	23,914	0.01%
2020/05/21	2	388.00	1	384.50	382.00	1	23,916	0.00%
2020/05/20	4	387.75	5	389.90	384.50	-1	23,896	0.00%
2020/05/19	2	376.50	0	0.00	373.00	2	23,524	0.01%
2020/05/18	2	376.00	1	378.00	369.00	1	23,519	0.00%
2020/05/15	10	395.25	9	387.33	386.00	1	23,501	0.00%
2020/05/14	7	395.77	8	389.75	385.50	-1	23,283	0.00%
2020/05/13	4	400.88	15	400.90	402.50	-11	23,119	-0.05%
2020/05/12	7	414.00	6	403.67	406.00	1	22,927	0.00%
2020/05/11	3	410.17	1	410.50	413.50	2	22,828	0.01%
2020/05/08	7	407.29	4	405.50	403.50	3	22,859	0.01%
2020/05/07	8	413.88	8	411.50	410.00	0	22,707	0.00%
2020/05/06	3	414.67	7	415.43	416.00	-4	22,443	-0.02%
2020/05/05	25	412.88	13	414.15	407.00	12	22,198	0.05%
2020/05/04	5	381.60	4	390.50	391.50	1	21,593	0.00%
2020/04/30	15	389.70	25	391.04	391.00	-10	21,506	-0.05%
2020/04/29	19	384.03	1	382.00	380.00	18	21,313	0.08%
2020/04/28	19	386.97	18	384.56	383.50	1	21,175	0.00%
2020/04/27	5	363.40	6	365.42	379.50	-1	20,727	0.00%
2020/04/24	2	345.25	2	344.25	345.00	0	20,206	0.00%
2020/04/23	4	347.25	5	348.50	344.00	-1	19,998	-0.01%
2020/04/22	5	334.10	5	339.30	344.00	0	19,743	0.00%
2020/04/21	8	334.44	11	327.55	326.00	-3	19,557	-0.02%
2020/04/20	8	341.31	6	342.67	343.00	2	19,488	0.01%
2020/04/17	4	342.75	17	347.03	339.50	-13	19,382	-0.07%
2020/04/16	6	339.83	3	339.33	341.50	3	19,076	0.02%
2020/04/15	54	348.65	48	347.99	343.50	6	18,908	0.03%
2020/04/14	15	339.43	12	337.54	338.00	3	18,422	0.02%
2020/04/13	3	334.17	2	333.00	332.50	1	18,450	0.01%
2020/04/10	11	342.18	10	340.40	343.00	1	18,307	0.01%
2020/04/09	22	340.09	17	338.97	335.00	5	18,420	0.03%
2020/04/08	20	311.03	25	316.62	329.00	-5	17,944	-0.03%
2020/04/07	7	297.64	7	298.14	299.50	0	17,628	0.00%
2020/04/06	2	281.50	7	283.07	288.00	-5	17,532	-0.03%
2020/04/01	10	274.70	9	272.83	272.50	1	17,404	0.01%
2020/03/31	18	276.81	7	275.79	274.50	11	17,453	0.06%
2020/03/30	4	272.75	2	274.50	278.00	2	17,502	0.01%
2020/03/27	11	293.68	6	295.67	280.50	5	17,595	0.03%
2020/03/26	5	285.80	4	287.38	291.50	1	17,504	0.01%
2020/03/25	15	290.33	6	289.67	292.00	9	17,609	0.05%
2020/03/24	4	269.75	2	272.50	274.00	2	17,409	0.01%
2020/03/23	3	237.00	2	242.00	252.00	1	17,266	0.01%
2020/03/20	3	248.00	1	251.50	252.00	2	17,066	0.01%
2020/03/19	4	231.25	3	235.00	229.50	1	16,768	0.01%
2020/03/18	10	271.00	11	269.09	254.50	-1	16,462	-0.01%
2020/03/17	21	278.14	35	276.70	265.00	-14	16,208	-0.09%
2020/03/16	6	322.25	13	313.00	290.50	-7	15,777	-0.04%
2020/03/13	5	312.90	6	314.67	320.00	-1	15,477	-0.01%
2020/03/12	9	352.39	14	351.89	345.50	-5	15,311	-0.03%
2020/03/11	5	387.40	2	383.00	383.50	3	14,998	0.02%
2020/03/10	0	0.00	6	381.67	394.50	-6	14,881	-0.04%
2020/03/09	5	393.00	6	386.92	386.00	-1	14,982	-0.01%
2020/03/06	3	405.67	0	0.00	406.50	3	15,083	0.02%
2020/03/05	14	408.18	3	406.17	410.50	11	15,072	0.07%
2020/03/04	6	403.75	3	408.17	400.50	3	14,924	0.02%
2020/03/03	21	430.52	11	418.91	417.00	10	14,662	0.07%
2020/03/02	17	414.56	26	411.46	418.50	-9	14,572	-0.06%
2020/02/27	17	429.29	18	427.89	410.00	-1	14,332	-0.01%
2020/02/26	26	460.71	9	446.11	441.00	17	13,904	0.12%
2020/02/25	16	491.41	11.1	487.87	485.00	4.9	13,410	0.04%
2020/02/24	5	479.00	17	478.41	484.50	-12	13,110	-0.09%
2020/02/21	5	467.60	7	467.07	472.00	-2	12,946	-0.02%
2020/02/20	3	457.50	3	464.00	457.50	0	12,798	0.00%
2020/02/19	8	450.69	6	449.58	460.00	2	12,707	0.02%
2020/02/18	18	462.11	15	460.70	450.00	3	12,599	0.02%
2020/02/17	3	455.83	2	458.25	453.00	1	12,764	0.01%
2020/02/14	1	451.00	5	452.00	457.00	-4	12,670	-0.03%
2020/02/13	8	444.31	5	442.90	439.00	3	12,738	0.02%
2020/02/12	2	444.50	5.1	445.84	448.00	-3.1	12,673	-0.02%
2020/02/11	9	438.00	8	435.81	437.00	1	12,601	0.01%
2020/02/10	4	416.75	6	417.00	418.50	-2	12,441	-0.02%
2020/02/07	2	418.50	2	418.00	416.50	0	12,358	0.00%
2020/02/06	8	421.81	6	420.08	417.00	2	12,329	0.02%
2020/02/05	4	420.63	4	422.13	413.00	0	12,417	0.00%
2020/02/04	7	414.50	13	412.88	418.50	-6	12,328	-0.05%
2020/02/03	5	375.30	7	379.50	392.00	-2	12,189	-0.02%
2020/01/31	6	384.58	5	384.40	386.50	1	12,084	0.01%
2020/01/30	8	382.50	2	377.50	374.00	6	11,931	0.05%
2020/01/20	1	416.50	1	417.50	415.50	0	11,795	0.00%
2020/01/17	14	420.89	8	416.19	413.00	6	11,912	0.05%
2020/01/16	11	422.00	6	422.17	417.00	5	11,948	0.04%
2020/01/15	9	418.72	6	422.33	413.00	3	11,920	0.03%
2020/01/14	15	403.13	19	409.89	419.00	-4	11,961	-0.03%
2020/01/13	8	387.19	14	388.68	390.00	-6	11,852	-0.05%
2020/01/10	1	395.00	2	396.00	392.50	-1	11,859	-0.01%
2020/01/09	7	397.71	6	399.08	392.00	1	11,944	0.01%
2020/01/08	11	389.00	5	386.30	387.00	6	11,937	0.05%
2020/01/07	11	420.86	10	426.00	414.00	1	11,645	0.01%
2020/01/06	6	463.67	5	463.20	460.00	1	11,658	0.01%
2020/01/03	36	459.08	47	461.59	468.00	-11	11,967	-0.09%
2020/01/02	7	438.21	2	437.00	436.00	5	11,787	0.04%
2019/12/31	8	437.38	12	440.38	437.00	-4	11,843	-0.03%
2019/12/30	15.1	429.87	6.1	426.41	436.00	9	11,735	0.08%
2019/12/27	2	409.00	6	408.50	411.00	-4	11,692	-0.03%
2019/12/26	7	406.00	5	406.00	402.00	2	12,023	0.02%
2019/12/25	4	399.63	5	401.30	403.50	-1	12,124	-0.01%
2019/12/24	12	392.17	25	394.10	395.00	-13	12,256	-0.11%
2019/12/23	11	385.32	9	389.28	383.00	2	12,052	0.02%
2019/12/20	20	394.48	11	398.77	389.50	9	11,942	0.08%
2019/12/19	5	381.20	6	382.42	383.00	-1	11,581	-0.01%
2019/12/18	3	378.17	5	381.10	376.50	-2	11,516	-0.02%
2019/12/17	5	380.20	2	378.50	377.00	3	11,409	0.03%
2019/12/16	0	0.00	4	380.00	379.00	-4	11,374	-0.04%
2019/12/13	6	379.67	16	380.41	376.50	-10	11,419	-0.09%
2019/12/12	1	376.50	4	378.75	381.50	-3	11,277	-0.03%
2019/12/11	12	372.13	20	376.88	378.50	-8	11,125	-0.07%
2019/12/10	14	371.36	3	373.00	368.00	11	10,969	0.10%
2019/12/09	12	376.04	11	375.36	372.50	1	10,944	0.01%
2019/12/06	5	365.00	8	367.75	369.00	-3	10,805	-0.03%
2019/12/05	2	364.50	1	367.00	362.00	1	10,769	0.01%
2019/12/04	45	366.51	43	366.24	361.00	2	10,820	0.02%
2019/12/03	42	349.52	34	350.99	363.00	8	10,523	0.08%
2019/12/02	8	334.81	15	335.13	338.00	-7	10,264	-0.07%
2019/11/29	6	330.50	1	330.50	330.00	5	10,445	0.05%
2019/11/28	3	335.83	6	337.00	335.00	-3	10,723	-0.03%
2019/11/27	3	331.00	3.2	332.28	336.50	-0.2	10,677	0.00%
2019/11/26	3	330.33	6	329.92	326.50	-3	10,604	-0.03%
2019/11/25	0	0.00	1	320.50	322.50	-1	10,538	-0.01%
2019/11/22	1	316.50	1	318.50	317.00	0	10,642	0.00%
2019/11/21	2	318.00	0	0.00	318.50	2	10,783	0.02%
2019/11/20	11	319.00	10	321.00	320.00	1	10,782	0.01%
2019/11/19	2	320.25	2	322.75	323.50	0	10,827	0.00%
2019/11/15	3	326.00	3	325.00	321.00	0	10,764	0.00%
2019/11/14	4	327.13	10	328.90	326.50	-6	10,669	-0.06%
2019/11/13	0	0.00	1	310.50	310.50	-1	10,231	-0.01%
2019/11/11	15	285.90	25	289.28	282.50	-10	10,261	-0.10%
2019/11/08	3	309.00	1	309.00	307.00	2	10,018	0.02%
2019/11/07	1	305.00	0	0.00	306.00	1	10,047	0.01%
2019/11/06	7	309.43	1	308.00	307.00	6	9,990	0.06%
2019/11/05	3	312.50	0	0.00	312.00	3	9,972	0.03%
2019/11/04	9	313.83	2	315.25	312.50	7	9,989	0.07%
2019/11/01	3	307.00	7	306.64	316.00	-4	10,092	-0.04%
2019/10/31	3	315.33	0	0.00	314.00	3	9,931	0.03%
2019/10/30	6	320.58	0	0.00	320.50	6	9,866	0.06%
2019/10/29	3	317.50	6	318.50	318.00	-3	9,798	-0.03%
2019/10/25	1	315.00	2	318.00	316.00	-1	9,810	-0.01%
2019/10/24	6	318.42	5	319.20	317.00	1	9,735	0.01%
2019/10/23	2	307.25	2	311.50	312.50	0	9,601	0.00%
2019/10/22	2	312.50	1	312.00	311.50	1	9,502	0.01%
2019/10/21	8	318.50	12	315.58	313.50	-4	9,444	-0.04%
2019/10/18	1	310.50	12	312.25	312.50	-11	9,240	-0.12%
2019/10/17	4	306.00	6	305.75	310.50	-2	9,121	-0.02%
2019/10/16	9	301.44	17	301.41	302.00	-8	9,068	-0.09%
2019/10/15	9	309.22	7	307.71	306.00	2	8,890	0.02%
2019/10/14	17	309.32	16	311.84	314.50	1	8,738	0.01%
2019/10/09	3	300.33	3	299.00	301.50	0	8,561	0.00%
2019/10/08	7.2	285.75	14	286.46	298.50	-6.8	8,237	-0.08%
2019/10/07	1	270.50	7	269.86	276.00	-6	7,784	-0.08%
2019/10/04	23	263.37	0	0.00	261.00	23	7,557	0.30%
2019/10/03	3	265.83	0	0.00	265.50	3	7,488	0.04%
2019/10/02	1	268.50	2	269.50	269.00	-1	7,398	-0.01%
2019/10/01	4	266.13	4	261.88	268.00	0	7,267	0.00%
2019/09/27	2	242.25	3	245.17	246.50	-1	6,985	-0.01%
2019/09/26	1	239.50	22	239.82	238.50	-21	6,770	-0.31%
2019/09/25	7	229.07	0	0.00	229.50	7	6,527	0.11%
2019/09/24	8	232.75	0	0.00	231.50	8	6,602	0.12%
2019/09/23	2	233.00	0	0.00	233.00	2	6,636	0.03%
2019/09/19	0	0.00	3	234.00	232.00	-3	6,633	-0.05%
2019/09/17	2	233.75	8	239.50	233.50	-6	6,698	-0.09%
2019/09/12	1	233.50	9	231.67	231.00	-8	6,833	-0.12%
2019/09/11	1	231.00	1	230.00	230.00	0	6,911	0.00%
2019/09/10	4	230.00	3	232.00	228.50	1	6,957	0.01%
2019/09/09	3	237.50	2	235.25	233.00	1	7,005	0.01%
2019/09/06	7	239.36	8	238.50	237.00	-1	6,985	-0.01%
2019/09/05	1	236.00	5	238.30	238.00	-4	6,921	-0.06%
2019/09/04	12	236.00	2	234.50	234.50	10	6,792	0.15%
2019/09/03	2	235.75	15	235.13	235.50	-13	6,765	-0.19%
2019/09/02	13	231.04	4	233.88	236.00	9	6,703	0.13%
2019/08/30	4	219.25	9	217.72	227.00	-5	6,498	-0.08%
2019/08/29	1	205.00	3	206.00	206.50	-2	6,338	-0.03%
2019/08/28	7	204.86	0	0.00	204.50	7	6,369	0.11%
2019/08/27	3	208.50	3	211.17	203.00	0	6,348	0.00%
2019/08/26	5	212.00	2	209.75	209.00	3	6,334	0.05%
2019/08/23	6	257.75	18	258.17	258.00	-12	6,231	-0.19%
2019/08/22	4	254.00	9	255.72	253.00	-5	6,180	-0.08%
2019/08/21	1	257.50	0	0.00	257.50	1	6,140	0.02%
2019/08/20	2	267.00	0	0.00	265.50	2	6,076	0.03%
2019/08/19	1	264.50	0	0.00	264.50	1	6,067	0.02%
2019/08/16	2	264.50	0	0.00	263.50	2	6,169	0.03%
2019/08/15	6	263.83	0	0.00	264.50	6	6,197	0.10%
2019/08/14	1	272.00	6	270.75	268.50	-5	6,242	-0.08%
2019/08/13	5	266.20	2	266.50	266.50	3	6,223	0.05%
2019/08/12	3	258.17	2	265.75	268.50	1	6,311	0.02%
2019/08/08	2	257.00	2	256.50	257.00	0	6,341	0.00%
2019/08/07	3	256.00	0	0.00	250.50	3	6,380	0.05%
2019/08/06	2	255.50	2	257.75	258.50	0	6,530	0.00%
2019/08/02	2	259.00	2	259.50	257.50	0	6,659	0.00%
2019/08/01	1	266.50	0	0.00	266.00	1	6,678	0.01%
2019/07/31	2	263.75	11	263.05	266.00	-9	6,735	-0.13%
2019/07/30	12	263.58	2	263.75	264.50	10	6,751	0.15%
2019/07/26	3	257.33	2	258.50	259.50	1	6,791	0.01%
2019/07/25	2	255.50	2	256.75	258.00	0	6,811	0.00%
2019/07/24	1	258.50	1	255.50	255.50	0	6,857	0.00%
2019/07/23	3	255.50	3	255.00	255.00	0	7,072	0.00%
2019/07/22	1	254.00	2	254.75	253.00	-1	7,114	-0.01%
2019/07/19	1	260.00	1	262.50	257.50	0	7,278	0.00%
2019/07/18	4	260.88	2	265.50	259.00	2	7,308	0.03%
2019/07/17	1	267.00	2	268.50	267.00	-1	7,339	-0.01%
2019/07/11	0	0.00	3	272.67	271.50	-3	7,939	-0.04%
2019/07/09	2	267.00	0	0.00	264.00	2	7,998	0.03%
2019/07/08	2	276.00	1	278.00	275.00	1	7,963	0.01%
2019/07/05	3	278.83	1	278.50	278.00	2	8,066	0.02%
2019/07/04	0	0.00	2	279.00	277.00	-2	8,069	-0.02%
2019/07/01	0	0.00	1	270.50	272.50	-1	8,287	-0.01%
2019/06/28	1	264.00	0	0.00	264.00	1	8,235	0.01%
2019/06/26	1	264.00	0	0.00	266.00	1	8,216	0.01%
2019/06/21	0	0.00	1	271.50	267.50	-1	8,223	-0.01%
2019/06/20	2	270.25	1	272.00	270.00	1	8,264	0.01%
2019/06/19	0	0.00	1	262.50	264.00	-1	8,166	-0.01%
2019/06/18	0	0.00	1	257.50	258.00	-1	8,118	-0.01%
2019/06/11	0	0.00	4	249.75	251.50	-4	8,450	-0.05%
2019/06/10	3	249.00	3	250.00	251.00	0	8,413	0.00%
2019/06/06	0	0.00	2	246.25	245.00	-2	8,470	-0.02%
2019/06/05	2	263.50	3	261.83	256.00	-1	8,406	-0.01%
2019/06/04	1	267.00	2	266.00	263.50	-1	8,298	-0.01%
2019/06/03	2	259.00	5	262.00	262.00	-3	8,309	-0.04%
2019/05/31	6	255.75	10	253.80	261.00	-4	8,295	-0.05%
2019/05/30	8	253.50	2	253.00	251.00	6	8,268	0.07%
2019/05/29	5	251.80	4	253.50	255.00	1	8,300	0.01%
2019/05/27	4	245.00	24	244.67	245.00	-20	8,683	-0.23%
2019/05/24	0	0.00	2	242.00	242.00	-2	8,740	-0.02%
2019/05/23	1	243.50	4	243.50	244.50	-3	8,862	-0.03%
2019/05/22	2	259.25	2	254.25	253.50	0	8,826	0.00%
2019/05/21	0	0.00	2	254.25	258.00	-2	8,950	-0.02%
2019/05/20	12	251.79	5	252.70	251.50	7	8,962	0.08%
2019/05/17	14	250.50	10	250.00	249.50	4	9,055	0.04%
2019/05/16	2	248.25	0	0.00	249.00	2	9,151	0.02%
2019/05/15	12	260.58	2	262.00	259.00	10	9,247	0.11%
2019/05/14	19	257.55	12	253.67	258.00	7	9,619	0.07%
2019/05/13	12	265.04	11	268.86	259.50	1	9,767	0.01%
2019/05/10	10	282.00	5	286.20	280.50	5	9,627	0.05%
2019/05/09	4	288.25	2	287.50	286.00	2	9,500	0.02%
2019/05/08	2	291.00	12	289.21	294.50	-10	9,514	-0.11%
2019/05/07	4	296.00	0	0.00	293.00	4	9,594	0.04%
2019/05/06	5	293.50	1	292.50	293.50	4	9,807	0.04%
2019/05/03	5	299.90	7	298.36	300.00	-2	9,747	-0.02%
2019/05/02	2	301.25	2	303.25	303.50	0	9,674	0.00%
2019/04/30	1	302.00	1	300.50	304.50	0	9,690	0.00%
2019/04/29	2	310.75	1	302.00	300.50	1	9,725	0.01%
2019/04/26	0	0.00	2	319.50	319.00	-2	9,583	-0.02%
2019/04/25	0	0.00	1	321.50	321.50	-1	9,624	-0.01%
2019/04/24	3	320.83	0	0.00	319.50	3	9,552	0.03%
2019/04/22	5	329.80	0	0.00	327.50	5	9,626	0.05%
2019/04/19	3	333.67	0	0.00	333.50	3	9,748	0.03%
2019/04/18	42	347.55	16	343.28	331.00	26	9,862	0.26%
2019/04/17	1	340.50	11	340.05	345.00	-10	9,990	-0.10%
2019/04/16	2	331.50	3	333.50	332.50	-1	9,759	-0.01%
2019/04/15	3	329.00	18	329.94	330.50	-15	9,814	-0.15%
2019/04/12	2	330.25	11	328.00	326.00	-9	10,131	-0.09%
2019/04/11	14	330.93	1	336.50	329.00	13	10,283	0.13%
2019/04/10	2	327.50	10	327.50	329.00	-8	10,265	-0.08%
2019/04/09	12	326.33	0	0.00	330.00	12	10,321	0.12%
2019/04/08	25	330.12	36	327.72	324.50	-11	10,433	-0.11%
2019/04/03	29	326.02	11	330.64	330.00	18	10,555	0.17%
2019/04/02	9	320.00	20	321.75	320.00	-11	10,591	-0.10%
2019/04/01	3	321.33	2	323.25	321.00	1	10,685	0.01%
2019/03/29	1	323.00	2	326.00	323.00	-1	10,728	-0.01%
2019/03/27	11	324.00	0	0.00	324.00	11	11,222	0.10%
2019/03/26	2	320.75	13	321.12	323.00	-11	11,369	-0.10%
2019/03/25	18	320.14	1	321.00	318.00	17	11,539	0.15%
2019/03/22	5	333.90	0	0.00	331.00	5	11,684	0.04%
2019/03/21	0.2	335.00	0	0.00	334.50	0.2	11,979	0.00%
2019/03/20	1	335.50	10	335.00	334.50	-9	12,400	-0.07%
2019/03/19	22	337.05	6	334.00	333.50	16	12,527	0.13%
2019/03/18	2	350.00	3	343.83	341.00	-1	12,700	-0.01%
2019/03/15	8	347.44	18.2	346.58	345.50	-10.2	12,962	-0.08%
2019/03/14	1	341.50	10	336.00	339.00	-9	12,989	-0.07%
2019/03/13	2	338.00	0	0.00	338.00	2	13,305	0.02%
2019/03/12	6	341.75	0	0.00	332.00	6	13,549	0.04%
2019/03/11	1	337.50	0	0.00	339.50	1	13,804	0.01%
2019/03/08	2	331.50	1	331.00	336.50	1	14,058	0.01%
2019/03/07	1	335.00	0	0.00	336.00	1	14,258	0.01%
2019/03/06	1	340.00	5	341.70	339.50	-4	14,670	-0.03%
2019/03/05	7	343.21	2	344.25	340.00	5	15,102	0.03%
2019/03/04	0	0.00	5	344.00	349.50	-5	15,341	-0.03%
2019/02/27	11	355.82	11	351.86	346.00	0	15,421	0.00%
2019/02/26	3	376.33	7	378.07	372.00	-4	15,363	-0.03%
2019/02/25	6	378.75	0	0.00	375.00	6	15,588	0.04%
2019/02/22	7	377.93	0	0.00	375.50	7	15,898	0.04%
2019/02/21	1	375.50	1	369.50	381.00	0	15,977	0.00%
2019/02/20	5	377.10	14	377.36	373.00	-9	16,022	-0.06%
2019/02/19	3	370.67	0	0.00	368.00	3	16,155	0.02%
2019/02/18	1	368.00	1	373.00	371.50	0	16,227	0.00%
2019/02/15	6	366.50	4	361.75	360.00	2	16,313	0.01%
2019/02/14	15	380.13	11	375.91	375.50	4	16,411	0.02%
2019/02/13	6	375.33	13.2	371.89	382.50	-7.2	16,498	-0.04%
2019/02/12	2	347.25	16	349.16	352.00	-14	16,465	-0.09%
2019/02/11	0	0.00	0.1	328.00	328.00	-0.1	16,537	0.00%
2019/01/30	5	323.10	4	321.88	321.50	1	17,013	0.01%
2019/01/29	3	322.00	3	321.00	321.00	0	17,472	0.00%
2019/01/28	3	337.67	1	330.00	328.00	2	17,718	0.01%
2019/01/25	7	325.71	9	326.78	328.50	-2	18,290	-0.01%
2019/01/24	3	317.00	1	318.00	315.00	2	18,538	0.01%
2019/01/23	2	313.00	2	313.75	316.50	0	19,031	0.00%
2019/01/22	0	0.00	3	316.50	316.50	-3	19,435	-0.02%
2019/01/21	11	323.50	6	322.42	320.00	5	19,803	0.03%
2019/01/18	11	316.50	11	317.55	318.50	0	20,210	0.00%
2019/01/17	10	322.70	8	316.94	313.50	2	20,494	0.01%
2019/01/16	11	317.91	14	317.64	317.50	-3	20,815	-0.01%
2019/01/15	3	309.50	8	313.19	314.00	-5	21,044	-0.02%
2019/01/14	2	305.75	2	306.00	307.00	0	21,175	0.00%
2019/01/11	14	309.36	12	306.00	306.00	2	21,492	0.01%
2019/01/10	11	308.14	15	305.37	304.50	-4	21,530	-0.02%
2019/01/09	19	306.79	19	311.13	303.50	0	21,682	0.00%
2019/01/08	13	296.04	12	294.42	294.00	1	21,582	0.00%
2019/01/07	7	298.93	6	296.50	296.50	1	21,821	0.00%
2019/01/04	11	291.50	7	290.50	289.50	4	22,086	0.02%
2019/01/03	11	309.18	17	306.26	303.00	-6	22,148	-0.03%
2019/01/02	1	322.50	2	315.00	314.00	-1	22,326	0.00%
2018/12/28	12	321.71	5	319.90	319.00	7	22,743	0.03%
2018/12/27	6	326.00	9	324.22	321.00	-3	23,057	-0.01%
2018/12/26	14	330.29	17	329.15	314.00	-3	23,010	-0.01%
2018/12/25	9	321.56	9	325.06	328.50	0	22,973	0.00%
2018/12/24	7	323.50	10	328.65	331.00	-3	23,045	-0.01%
2018/12/22	13	324.38	11	323.45	322.50	2	23,071	0.01%
2018/12/21	6	315.83	7	319.00	328.00	-1	23,401	0.00%
2018/12/20	11	317.00	9	312.06	314.00	2	23,379	0.01%
2018/12/19	5	323.70	1	320.00	320.00	4	23,332	0.02%
2018/12/18	0	0.00	1	316.00	320.00	-1	23,364	0.00%
2018/12/17	6	321.33	3	316.33	321.50	3	23,451	0.01%
2018/12/14	8	305.69	9	316.00	320.00	-1	23,654	0.00%
2018/12/13	16	323.28	3	324.00	314.50	13	23,631	0.06%
2018/12/12	3	339.67	3	339.00	338.50	0	23,390	0.00%
2018/12/11	1	332.00	3	325.83	332.00	-2	23,313	-0.01%
2018/12/10	4	339.25	9	335.00	323.50	-5	23,451	-0.02%
2018/12/07	5	355.40	3	351.50	356.50	2	23,309	0.01%
2018/12/06	9	365.00	9	360.22	349.50	0	23,214	0.00%
2018/12/05	5	386.30	4	389.50	388.00	1	23,066	0.00%
2018/12/04	10	407.40	19.2	405.57	401.50	-9.2	23,116	-0.04%
2018/12/03	64	405.01	52	404.79	407.00	12	23,138	0.05%
2018/11/30	8	364.88	5	366.70	370.00	3	23,150	0.01%
2018/11/29	2	370.00	9	367.78	359.50	-7	23,039	-0.03%
2018/11/28	12	355.08	5	358.40	357.50	7	22,901	0.03%
2018/11/27	1	335.00	10	334.75	340.00	-9	22,647	-0.04%
2018/11/26	2	322.25	2	327.00	327.00	0	22,440	0.00%
2018/11/23	10	325.30	6	325.00	319.00	4	22,378	0.02%
2018/11/22	5	341.10	2	346.50	332.00	3	22,313	0.01%
2018/11/21	7	326.79	14	332.43	340.00	-7	22,117	-0.03%
2018/11/20	1	321.00	13	319.35	321.00	-12	21,995	-0.05%
2018/11/19	4	314.13	2	314.00	317.50	2	21,950	0.01%
2018/11/16	13	314.23	11	319.86	310.00	2	21,979	0.01%
2018/11/15	2	308.00	2	310.25	312.00	0	21,801	0.00%
2018/11/14	10	309.40	2	309.00	306.00	8	21,837	0.04%
2018/11/13	2	300.25	3	304.17	311.00	-1	21,884	0.00%
2018/11/12	6	308.50	1	307.00	310.00	5	21,928	0.02%
2018/11/09	3	320.33	8	324.56	329.00	-5	21,966	-0.02%
2018/11/08	7	337.14	6	336.33	324.00	1	21,832	0.00%
2018/11/07	11	314.32	18	324.19	331.00	-7	21,787	-0.03%
2018/11/06	13	316.23	2	333.25	308.00	11	21,693	0.05%
2018/11/05	3	340.17	10	337.40	340.00	-7	21,585	-0.03%
2018/11/02	26	354.79	23	356.78	345.50	3	21,659	0.01%
2018/11/01	0	0.00	3	342.83	347.00	-3	21,253	-0.01%
2018/10/31	5	314.00	10	313.20	315.50	-5	20,947	-0.02%
2018/10/30	4	306.25	2	298.00	298.00	2	20,601	0.01%
2018/10/29	12	323.12	12	319.67	320.00	0	20,523	0.00%
2018/10/26	7	323.07	6	320.25	324.00	1	20,366	0.00%
2018/10/25	23	327.61	7	321.21	315.50	16	20,022	0.08%
2018/10/24	29	366.33	25	367.70	349.00	4	19,958	0.02%
2018/10/23	6	386.00	5	376.40	366.00	1	19,663	0.01%
2018/10/22	25	378.24	24	383.65	390.00	1	19,377	0.01%
2018/10/19	29	397.40	22	396.11	394.00	7	19,227	0.04%
2018/10/18	4	422.50	13	422.54	421.50	-9	18,942	-0.05%
2018/10/17	9	432.72	19.8	429.05	418.00	-10.8	18,861	-0.06%
2018/10/16	5	416.60	6	420.25	419.00	-1	18,685	-0.01%
2018/10/15	17	415.12	11	412.95	410.00	6	18,626	0.03%
2018/10/12	54	405.88	29	410.16	415.00	25	18,516	0.14%
2018/10/11	14	396.04	13	393.15	388.00	1	18,424	0.01%
2018/10/09	10	419.00	19	413.92	423.50	-9	18,235	-0.05%
2018/10/08	16	388.44	38	384.79	404.00	-22	17,981	-0.12%
2018/10/05	22	428.45	9	429.56	403.00	13	17,564	0.07%
2018/10/04	6	452.50	6	455.17	446.00	0	17,277	0.00%
2018/10/03	18	452.42	16	449.84	451.00	2	17,402	0.01%
2018/10/02	7	468.64	5	466.10	458.00	2	17,240	0.01%
2018/10/01	10	458.55	10	466.00	470.00	0	17,144	0.00%
2018/09/28	16	455.41	14	458.11	459.00	2	17,136	0.01%
2018/09/27	4	481.50	18	479.06	466.00	-14	16,819	-0.08%
2018/09/26	15	495.67	15	500.73	490.00	0	16,641	0.00%
2018/09/25	5	507.00	5	511.00	506.00	0	16,651	0.00%
2018/09/21	10	501.60	11	509.00	514.00	-1	16,571	-0.01%
2018/09/20	35	478.34	29	476.48	490.00	6	16,382	0.04%
2018/09/19	5	504.80	3	510.00	479.00	2	15,986	0.01%
2018/09/18	9	521.78	13	504.54	501.00	-4	15,768	-0.03%
2018/09/17	5	531.80	6	531.50	533.00	-1	15,646	-0.01%
2018/09/14	6	522.00	12	538.92	534.00	-6	15,608	-0.04%
2018/09/13	41	534.49	12	525.50	508.00	29	15,358	0.19%
2018/09/12	8	531.38	11	534.82	528.00	-3	15,240	-0.02%
2018/09/11	0	0.00	1	560.00	546.00	-1	15,244	-0.01%
2018/09/10	15	543.80	23	544.74	532.00	-8	15,046	-0.05%
2018/09/07	22	568.99	11	571.75	545.00	11	14,799	0.07%
2018/09/06	4	614.98	18	601.28	595.00	-14	14,466	-0.10%
2018/09/05	2	620.50	4	633.50	611.00	-2	14,238	-0.01%
2018/09/04	12	618.83	10	630.30	630.00	2	14,222	0.01%
2018/09/03	20	654.65	18	643.22	629.00	2	13,956	0.01%
2018/08/31	7	696.57	7	698.14	698.00	0	13,827	0.00%
2018/08/30	7	703.71	7	693.86	696.00	0	13,859	0.00%
2018/08/28	13	698.77	11	686.27	675.00	2	13,739	0.01%
2018/08/27	5	661.00	5	690.00	695.00	0	13,582	0.00%
2018/08/24	2	632.00	3	641.00	643.00	-1	13,402	-0.01%
2018/08/23	1	654.00	2	632.00	628.00	-1	13,317	-0.01%
2018/08/21	2	659.00	2	669.50	673.00	0	13,070	0.00%
2018/08/20	0	0.00	6	662.00	662.00	-6	12,901	-0.05%
2018/08/17	5	671.40	4.4	666.17	630.00	0.6	12,641	0.00%
2018/08/16	28	646.82	21	652.38	663.00	7	12,302	0.06%
2018/08/15	9	619.44	7	613.00	610.00	2	12,018	0.02%
2018/08/14	18	616.81	3	622.67	637.00	15	11,792	0.13%
2018/08/13	27	615.31	56	611.91	597.00	-29	11,467	-0.25%
2018/08/10	16	690.30	14	666.86	651.00	2	11,084	0.02%
2018/08/09	16.2	727.79	13	728.62	720.00	3.2	10,698	0.03%
2018/08/08	4	766.04	3	794.00	742.00	1	10,347	0.01%
2018/08/07	3	735.00	3	757.67	788.00	0	10,030	0.00%
2018/08/06	3	748.00	4	740.75	724.00	-1	10,095	-0.01%
2018/08/03	10	713.00	10	728.60	730.00	0	10,156	0.00%
2018/08/02	11	725.16	9.4	717.11	716.00	1.7	9,950	0.02%
2018/08/01	2	785.50	1	794.00	795.00	1	9,883	0.01%
2018/07/31	6	804.17	4	813.50	781.00	2	9,829	0.02%
2018/07/30	1	870.00	5	857.20	840.00	-4	9,636	-0.04%
2018/07/26	1	938.00	5	923.00	915.00	-4	9,643	-0.04%
2018/07/25	0	0.00	2	911.50	925.00	-2	9,619	-0.02%
2018/07/24	2.6	871.57	5	877.60	893.00	-2.4	9,720	-0.02%
2018/07/23	6	836.17	4	827.50	843.00	2	9,844	0.02%
2018/07/20	12	869.91	7	845.14	812.00	5	9,892	0.05%
2018/07/19	1.1	879.00	5	882.20	892.00	-3.9	9,848	-0.04%
2018/07/18	3.1	912.56	1	946.00	860.00	2.1	9,781	0.02%
2018/07/17	6.1	919.73	1	910.00	904.00	5.1	9,682	0.05%
2018/07/16	1.1	957.16	3	957.00	962.00	-1.9	9,580	-0.02%
2018/07/13	3	1011.67	0	0.00	998.00	3	9,632	0.03%
2018/07/12	2.1	985.24	2	998.00	1005.00	0.1	9,608	0.00%
2018/07/11	5	988.40	1.2	980.87	965.00	3.9	9,508	0.04%
2018/07/09	0	0.00	2	1045.00	1020.00	-2	9,168	-0.02%
2018/07/06	1	1075.00	1	1155.00	1175.00	0	9,120	0.00%
2018/07/05	4	1170.00	0	0.00	1115.00	4	9,021	0.04%
2018/07/04	1	1175.00	1	1185.00	1180.00	0	8,974	0.00%
2018/07/03	5	1192.00	1	1285.00	1165.00	4	8,943	0.04%
2018/07/02	0	0.00	1	1170.00	1230.00	-1	8,742	-0.01%
2018/06/29	1	1080.00	1	1125.00	1125.00	0	8,658	0.00%
2018/06/28	1	1040.00	1	1045.00	1055.00	0	8,572	0.00%
2018/06/27	2	1050.00	5.1	1064.31	1020.00	-3.1	8,554	-0.04%
2018/06/26	1	942.77	3	970.67	1035.00	-2	8,482	-0.02%
2018/06/25	2	954.50	4	964.00	949.00	-2	8,446	-0.02%
2018/06/22	4	960.41	3	945.67	942.00	1	8,464	0.01%
2018/06/21	0.1	990.00	2	1014.50	987.00	-1.9	8,456	-0.02%
2018/06/20	7	987.29	1	1010.00	1010.00	6	8,485	0.07%
2018/06/15	1	1060.00	0	0.00	1135.00	1	8,410	0.01%
2018/06/14	0.1	1080.00	0	0.00	1080.00	0.1	8,400	0.00%
2018/06/13	3.1	1125.21	5	1080.00	1130.00	-1.9	8,377	-0.02%
2018/06/12	1.2	1131.67	0	0.00	1135.00	1.2	8,374	0.01%
2018/06/08	3	1213.33	3.1	1220.72	1180.00	-0.1	8,214	0.00%
2018/06/07	1	1185.35	2.7	1187.03	1230.00	-1.7	8,254	-0.02%
2018/06/06	2	1110.00	3	1095.00	1125.00	-1	8,199	-0.01%
2018/06/05	0	1025.00	1	1015.00	1025.00	-1	8,160	-0.01%
2018/06/04	1	1050.39	2.1	1074.29	1070.00	-1.1	8,132	-0.01%
2018/06/01	1	988.93	0	0.00	982.00	1	8,189	0.01%
2018/05/31	1	1040.00	2.2	993.91	951.00	-1.2	8,259	-0.01%
2018/05/30	0.5	1030.00	0	0.00	1035.00	0.5	8,238	0.01%
2018/05/29	0	0.00	0	1080.00	1090.00	0	8,203	0.00%
2018/05/28	2	1060.00	5.5	1057.73	1065.00	-3.5	8,265	-0.04%
2018/05/25	0.1	965.00	0	0.00	969.00	0.1	8,376	0.00%
2018/05/24	2.2	892.55	5	915.00	913.00	-2.8	8,482	-0.03%
2018/05/23	0.5	883.00	0	0.00	883.00	0.5	8,545	0.01%
2018/05/21	0	0.00	7	955.43	974.00	-7	8,574	-0.08%
2018/05/18	2	869.00	2	867.50	886.00	0	8,598	0.00%
2018/05/17	0.3	844.00	2	900.00	844.00	-1.7	8,572	-0.02%
2018/05/16	5.2	934.81	4.6	927.16	926.00	0.6	8,565	0.01%
2018/05/15	17.5	982.00	16.1	980.75	1000.00	1.4	8,607	0.02%
2018/05/14	15	913.00	0	0.00	913.00	15	8,578	0.17%
2018/05/11	2	833.50	3	868.78	830.00	-1	8,639	-0.01%
2018/05/10	0	0.00	0	835.00	845.00	0	8,382	0.00%
2018/05/09	0	0.00	1	775.00	769.00	-1	8,193	-0.01%
2018/05/08	4	746.75	2	760.50	718.00	2	8,066	0.02%
2018/05/07	2	715.00	7.1	713.42	741.00	-5.1	7,911	-0.07%
2018/05/04	0	0.00	3.1	676.28	674.00	-3.1	7,867	-0.04%
2018/05/03	0	0.00	0.1	650.00	653.00	-0.1	7,785	0.00%
2018/05/02	3	652.67	2.8	648.46	655.00	0.2	7,734	0.00%
2018/04/30	0	0.00	1	617.00	627.00	-1	7,707	-0.01%
2018/04/26	3	595.00	1	596.00	593.00	2	7,738	0.03%
2018/04/25	3	593.33	0	0.00	584.00	3	7,584	0.04%
2018/04/24	8	653.13	11	675.27	639.00	-3	7,374	-0.04%
2018/04/23	20	666.25	1	645.00	684.00	19	7,193	0.26%
2018/04/20	1	622.00	0	0.00	622.00	1	7,192	0.01%
2018/04/19	5.2	668.46	1	683.00	650.00	4.2	7,135	0.06%
2018/04/18	1	648.00	5.1	642.30	664.00	-4.1	6,969	-0.06%
2018/04/17	13.5	617.11	10	608.00	604.00	3.5	6,938	0.05%
2018/04/16	0	0.00	5	596.80	616.00	-5	6,791	-0.07%
2018/04/13	1.5	562.00	14	561.50	560.00	-12.5	6,736	-0.19%
2018/04/12	1	552.00	2	547.50	552.00	-1	6,707	-0.01%
2018/04/11	3	547.67	1	563.00	544.00	2	6,723	0.03%
2018/04/10	12	550.67	14	540.86	545.00	-2	6,796	-0.03%
2018/04/09	0	530.00	0	0.00	532.00	0	6,716	0.00%
2018/04/03	6	507.67	1	510.00	511.00	5	6,666	0.08%
2018/04/02	9	520.22	1	504.00	503.00	8	6,673	0.12%
2018/03/31	4	522.50	0	0.00	522.00	4	6,625	0.06%
2018/03/30	3	557.67	1	533.00	522.00	2	6,663	0.03%
2018/03/29	6	506.50	7	512.00	520.00	-1	6,608	-0.02%
2018/03/27	2	492.00	3	502.50	503.00	-1	6,542	-0.02%
2018/03/26	1	496.00	3	485.67	475.00	-2	6,466	-0.03%
2018/03/23	3	491.67	2	495.50	484.00	1	6,424	0.02%
2018/03/22	3	506.33	5	502.40	507.00	-2	6,438	-0.03%
2018/03/21	1	484.50	6	475.50	488.00	-5	6,366	-0.08%
2018/03/20	9	457.50	18	455.17	467.00	-9	6,256	-0.14%
2018/03/19	4	428.00	1	441.00	441.00	3	6,150	0.05%
2018/03/16	1	421.00	1	419.50	425.00	0	6,091	0.00%
2018/03/15	3	414.50	3	409.00	417.50	0	6,030	0.00%
2018/03/14	13	413.54	2	415.75	405.50	11	6,045	0.18%
2018/03/13	1	415.00	1.2	418.43	419.00	-0.2	6,009	0.00%
2018/03/12	0	0.00	3	414.17	410.00	-3	5,998	-0.05%
2018/03/09	3	409.83	2	412.00	405.50	1	5,986	0.02%
2018/03/07	1.1	385.66	3	395.00	393.50	-1.9	5,856	-0.03%
2018/03/06	2	383.50	3	384.33	383.50	-1	5,819	-0.02%
2018/03/05	4	377.00	3	376.00	377.00	1	6,084	0.02%
2018/03/02	4	362.25	5	365.90	365.50	-1	6,006	-0.02%
2018/03/01	2	331.82	5	336.70	346.00	-3	5,882	-0.05%
2018/02/27	0	0.00	1	330.00	330.50	-1	5,833	-0.02%
2018/02/26	4	324.13	1	327.50	325.00	3	5,824	0.05%
2018/02/23	1	333.00	1	347.00	325.00	0	5,726	0.00%
2018/02/22	3	327.00	3	321.00	327.00	0	5,606	0.00%
2018/02/12	1	340.00	1	322.00	312.00	0	5,437	0.00%
2018/02/09	4	325.13	1	329.00	331.50	3	5,426	0.06%
2018/02/08	3	352.00	0	0.00	348.00	3	5,406	0.06%
2018/02/07	2	367.00	1	373.50	357.50	1	5,364	0.02%
2018/02/06	6	359.33	1	377.00	354.00	5	5,307	0.09%
2018/02/05	0	0.00	3	384.33	385.00	-3	5,207	-0.06%
2018/02/02	4	405.50	3	402.00	400.00	1	5,176	0.02%
2018/01/31	1	379.00	3	380.50	387.00	-2	5,049	-0.04%
2018/01/30	0	0.00	1	372.00	373.00	-1	5,001	-0.02%
2018/01/26	2	377.25	1	375.50	373.00	1	4,892	0.02%
2018/01/23	3	402.83	3	416.33	395.00	0	4,728	0.00%
2018/01/22	1	415.00	3	400.00	415.00	-2	4,613	-0.04%
2018/01/19	2	375.75	2	374.50	389.00	0	4,490	0.00%
2018/01/18	0	0.00	1	365.50	362.00	-1	4,482	-0.02%
2018/01/16	1	359.00	0	0.00	360.50	1	4,332	0.02%
2018/01/15	3	360.50	0	0.00	354.00	3	4,165	0.07%
2018/01/11	4	400.50	5	401.00	386.50	-1	4,022	-0.02%
2018/01/10	3	383.50	0	0.00	379.50	3	3,929	0.08%
2018/01/09	0	0.00	1	395.00	394.00	-1	3,907	-0.03%
2018/01/05	2	402.50	2	404.50	404.00	0	3,856	0.00%
2018/01/02	1	346.00	1	350.50	354.00	0	3,684	0.00%

董事酬金排行前十大國巨連三年蟬聯冠軍UDN聯合新聞網－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

國票-和平券商分點個股進出
國票-和平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

國票-和平 券商分點個股進出 國票-和平 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

國票-和平券商分點個股進出
國票-和平券商分點全部個股操作績效/獲利分析