國巨 (2327)-永豐金-三重券商分點個股進出

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
638
漲跌
▲2
漲幅
+0.31%
成交量
1,663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:13:30

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

國巨 (2327)籌碼相關－永豐金-三重券商分點個股進出

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

永豐金-三重券商分點個股進出
永豐金-三重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
2024/05/23	1	637.99	0.4	637.00	638.00	0.7	2,811	0.02%
2024/05/22	1.4	639.44	1.1	635.00	636.00	0.3	2,821	0.01%
2024/05/21	0.1	627.00	0	0.00	630.00	0.1	2,814	0.00%
2024/05/20	1	640.00	0.1	634.00	634.00	1	2,812	0.03%
2024/05/17	0.1	642.00	0.5	646.00	640.00	-0.5	2,801	-0.02%
2024/05/15	1	633.00	0	0.00	630.00	1	2,808	0.04%
2024/05/14	1.1	631.09	1	635.00	634.00	0.1	2,817	0.00%
2024/05/13	0.1	635.00	0	0.00	636.00	0.1	2,813	0.00%
2024/05/10	7.1	640.55	0	639.00	635.00	7.1	2,809	0.25%
2024/05/09	1	649.00	0	0.00	648.00	1	2,781	0.04%
2024/05/08	0	0.00	1	664.00	662.00	-1	2,748	-0.04%
2024/05/07	0	0.00	0	651.75	658.00	0	2,729	0.00%
2024/05/06	1.3	668.20	0.2	658.00	659.00	1.1	2,689	0.04%
2024/05/03	4	653.00	13.4	653.33	655.00	-9.4	2,641	-0.35%
2024/05/02	0	0.00	2	625.00	625.00	-2	2,467	-0.08%
2024/04/30	0	0.00	1	631.00	625.00	-1	2,463	-0.04%
2024/04/29	0	0.00	4.8	629.55	631.00	-4.8	2,447	-0.20%
2024/04/25	0	0.00	0	617.00	615.00	0	2,414	0.00%
2024/04/24	0	0.00	1	617.00	624.00	-1	2,408	-0.04%
2024/04/23	0	603.00	1.5	607.35	607.00	-1.5	2,442	-0.06%
2024/04/22	0	599.33	1	605.99	599.00	-1	2,430	-0.04%
2024/04/19	1.1	595.08	0	594.00	588.00	1.1	2,393	0.05%
2024/04/18	0.1	589.00	0	0.00	593.00	0.1	2,348	0.00%
2024/04/17	1	590.00	1	590.00	593.00	0	2,342	0.00%
2024/04/16	5.1	584.83	4	585.01	585.00	1.1	2,348	0.05%
2024/04/15	1.1	606.25	0	0.00	602.00	1.1	2,322	0.05%
2024/04/12	0	0.00	1.2	620.17	618.00	-1.2	2,286	-0.05%
2024/04/11	4.1	611.54	0	0.00	609.00	4.1	2,256	0.18%
2024/04/10	0	0.00	1	625.00	621.00	-1	2,230	-0.04%
2024/04/09	0	616.25	1	621.98	615.00	-1	2,228	-0.04%
2024/04/08	4	629.00	4	617.51	617.00	0	2,225	0.00%
2024/04/03	0	618.00	0	615.91	614.00	0	2,189	0.00%
2024/04/02	4	615.25	0	0.00	616.00	4	2,171	0.18%
2024/04/01	1.9	614.89	6.2	616.51	622.00	-4.4	2,135	-0.21%
2024/03/29	4	595.00	2	596.50	591.00	2	2,016	0.10%
2024/03/28	0	0.00	2.3	591.52	594.00	-2.3	2,012	-0.11%
2024/03/26	1.1	575.10	0	0.00	577.00	1.1	2,007	0.05%
2024/03/22	1.1	579.91	4	586.00	588.00	-2.9	1,970	-0.15%
2024/03/21	1.1	572.91	0	0.00	585.00	1.1	1,958	0.06%
2024/03/20	0	582.00	0	0.00	579.00	0	1,938	0.00%
2024/03/19	1.1	576.10	0	0.00	578.00	1.1	2,018	0.05%
2024/03/18	0.2	583.02	1	584.98	586.00	-0.9	2,040	-0.04%
2024/03/15	1	579.00	0.2	580.00	583.00	0.8	2,079	0.04%
2024/03/14	3.1	584.58	47	586.77	584.00	-43.9	2,123	-2.07%
2024/03/13	0.1	581.00	3	583.66	583.00	-3	2,121	-0.14%
2024/03/12	0	0.00	1.4	574.07	578.00	-1.4	2,092	-0.07%
2024/03/11	3	564.33	0.5	567.00	566.00	2.5	2,078	0.12%
2024/03/08	1	564.00	3.4	567.34	565.00	-2.4	2,087	-0.12%
2024/03/07	2	560.00	0	0.00	556.00	2	2,034	0.10%
2024/03/06	2	556.00	2	556.00	556.00	0	2,040	0.00%
2024/03/05	1.2	552.51	0	0.00	549.00	1.2	2,074	0.06%
2024/03/04	11.1	557.73	0	0.00	556.00	11.1	2,094	0.53%
2024/03/01	3.1	566.95	2.1	566.23	563.00	0.9	2,148	0.04%
2024/02/29	1.1	552.45	1	555.02	558.00	0.1	2,085	0.00%
2024/02/27	0	541.00	0	0.00	539.00	0	2,137	0.00%
2024/02/26	0.1	544.71	0	0.00	547.00	0.1	2,124	0.01%
2024/02/21	0	0.00	0	557.00	556.00	0	2,096	0.00%
2024/02/20	0	0.00	0	552.00	554.00	0	2,090	0.00%
2024/02/16	3.2	542.87	0	0.00	543.00	3.2	2,094	0.15%
2024/02/15	7.1	554.90	0	0.00	551.00	7.1	2,067	0.34%
2024/02/05	0.1	550.00	0	0.00	550.00	0.1	2,061	0.00%
2024/01/31	1	545.00	0	0.00	552.00	1	2,025	0.05%
2024/01/30	1.2	550.67	0	0.00	550.00	1.2	2,035	0.06%
2024/01/29	0	558.00	0.1	558.50	558.00	-0.1	2,030	0.00%
2024/01/25	0.2	556.00	0	0.00	556.00	0.2	2,054	0.01%
2024/01/24	0	558.00	0	0.00	553.00	0	2,098	0.00%
2024/01/22	5	557.00	0	0.00	556.00	5	2,117	0.24%
2024/01/19	4	558.75	0	0.00	564.00	4	2,127	0.19%
2024/01/15	0	0.00	0.1	575.00	576.00	-0.1	2,039	0.00%
2024/01/11	3	551.33	1	552.00	554.00	2	2,046	0.10%
2024/01/10	0.1	559.00	0	0.00	555.00	0.1	2,064	0.00%
2024/01/05	2	575.00	0	0.00	572.00	2	2,086	0.10%
2024/01/04	0.1	577.00	0	0.00	577.00	0.1	2,125	0.00%
2024/01/03	0.2	578.18	0	0.00	578.00	0.2	2,127	0.01%
2024/01/02	1.1	588.18	0	0.00	587.00	1.1	2,110	0.05%
2023/12/28	2.2	593.27	1.1	599.19	597.00	1.2	2,110	0.05%
2023/12/27	6	602.67	0	0.00	601.00	6	2,114	0.28%
2023/12/26	0	0.00	1	600.00	600.00	-1	2,124	-0.05%
2023/12/25	0.1	592.00	0	0.00	594.00	0.1	2,137	0.00%
2023/12/22	10.1	602.06	0	0.00	596.00	10.1	2,130	0.47%
2023/12/21	1	606.00	0.5	607.00	607.00	0.5	2,113	0.02%
2023/12/19	2	616.50	1	624.87	616.00	1	2,106	0.05%
2023/12/18	1	618.00	0	0.00	620.00	1	2,095	0.05%
2023/12/15	1	630.00	0	0.00	633.00	1	2,091	0.05%
2023/12/14	0.1	624.00	3.2	625.61	634.00	-3.1	2,058	-0.15%
2023/12/13	1	602.00	0.8	615.00	605.00	0.2	1,990	0.01%
2023/12/12	0	0.00	1.9	619.77	619.00	-1.9	1,991	-0.10%
2023/12/11	0	0.00	6	610.83	614.00	-6	1,943	-0.31%
2023/12/08	1	599.00	2.1	600.46	601.00	-1.1	1,894	-0.06%
2023/12/07	0.1	591.67	1.8	599.11	595.00	-1.7	1,905	-0.09%
2023/12/06	0.1	597.93	0	0.00	595.00	0.1	1,901	0.01%
2023/12/04	1	597.00	0	0.00	599.00	1	1,861	0.05%
2023/11/30	1.3	597.51	0.6	596.22	601.00	0.7	1,869	0.04%
2023/11/29	1.2	593.92	0.8	595.00	599.00	0.4	1,847	0.02%
2023/11/28	0	0.00	6.1	585.96	594.00	-6.1	1,921	-0.32%
2023/11/27	0	0.00	0.8	573.00	571.00	-0.8	1,861	-0.04%
2023/11/24	0	0.00	1	579.00	575.00	-1	1,859	-0.05%
2023/11/23	0	0.00	3.1	545.07	545.00	-3.1	1,763	-0.18%
2023/11/17	0	543.00	0	0.00	547.00	0	1,777	0.00%
2023/11/13	0	0.00	2	555.00	557.00	-2	1,781	-0.11%
2023/11/07	0	0.00	2	554.00	557.00	-2	1,799	-0.11%
2023/11/06	2	550.00	0	0.00	551.00	2	1,789	0.11%
2023/11/01	1	548.00	1	536.00	538.00	0	1,760	0.00%
2023/10/27	1	520.00	7	528.43	534.00	-6	1,733	-0.35%
2023/10/26	3	509.67	0	0.00	510.00	3	1,725	0.17%
2023/10/25	2	522.00	0	0.00	521.00	2	1,743	0.11%
2023/10/20	1	535.00	0	0.00	530.00	1	1,796	0.06%
2023/10/17	0	0.00	1	555.00	547.00	-1	1,808	-0.06%
2023/10/12	0	0.00	3	535.33	543.00	-3	1,840	-0.16%
2023/10/04	0	517.00	0	0.00	521.00	0	1,828	0.00%
2023/09/22	0	0.00	0.3	520.00	521.00	-0.3	1,870	-0.02%
2023/09/20	0	0.00	1	520.00	520.00	-1	1,877	-0.05%
2023/09/19	1	518.99	2.1	523.86	520.00	-1.1	1,880	-0.06%
2023/09/18	0	0.00	1	530.00	525.00	-1	1,903	-0.05%
2023/09/15	0	0.00	1.2	521.45	522.00	-1.2	1,898	-0.06%
2023/09/12	0	0.00	1	513.00	514.00	-1	1,892	-0.05%
2023/09/08	0	0.00	1	504.00	502.00	-1	1,918	-0.05%
2023/09/05	0.4	504.00	0	0.00	508.00	0.4	1,979	0.02%
2023/09/01	2	511.00	12.3	504.02	499.50	-10.3	1,977	-0.52%
2023/08/30	1.2	481.24	1	485.00	482.50	0.2	1,928	0.01%
2023/08/22	1	466.50	0	0.00	466.00	1	2,359	0.04%
2023/08/17	0.1	443.00	1	460.00	457.00	-1	2,495	-0.04%
2023/08/16	0.4	448.00	0	0.00	448.50	0.4	2,520	0.02%
2023/08/15	1.1	454.57	0	0.00	453.00	1.1	2,548	0.04%
2023/08/11	0	0.00	2	471.50	470.00	-2	2,588	-0.08%
2023/08/07	0	465.50	2	467.00	468.00	-2	2,609	-0.08%
2023/08/02	1	460.50	0	0.00	463.00	1	2,653	0.04%
2023/08/01	0	0.00	0	463.00	461.50	0	2,637	0.00%
2023/07/31	3	466.67	0	463.50	459.50	3	2,652	0.11%
2023/07/28	0	468.17	2	467.50	471.50	-2	2,642	-0.08%
2023/07/27	0	456.00	2	455.25	456.00	-2	2,603	-0.08%
2023/07/26	3.1	450.88	0	0.00	449.50	3.1	2,598	0.12%
2023/07/25	1	460.50	0	0.00	461.50	1	2,565	0.04%
2023/07/24	1.1	457.92	0	0.00	457.50	1.1	2,572	0.04%
2023/07/21	1	473.52	0	0.00	473.50	1	2,539	0.04%
2023/07/19	0	487.00	0	0.00	486.00	0	2,551	0.00%
2023/07/18	5	490.70	0	0.00	489.00	5	2,621	0.19%
2023/07/17	0	0.00	4	502.75	503.00	-4	2,606	-0.15%
2023/07/14	0	0.00	3	494.50	495.50	-3	2,601	-0.12%
2023/07/13	3	497.50	0	0.00	491.00	3	2,614	0.11%
2023/07/12	0	493.50	0.2	494.50	497.00	-0.2	2,614	-0.01%
2023/07/11	0	0.00	0	494.00	496.50	0	2,667	0.00%
2023/07/10	1	488.50	1	485.00	485.00	0	2,705	0.00%
2023/07/07	1	486.50	1	491.50	491.50	0	2,763	0.00%
2023/07/06	1	485.00	1	489.00	489.00	0	2,755	0.00%
2023/07/05	0	492.00	0	0.00	487.50	0	2,786	0.00%
2023/07/03	0	0.00	1	496.98	499.50	-1	2,747	-0.04%
2023/06/29	0	0.00	0.1	495.00	495.00	-0.1	2,752	0.00%
2023/06/21	1	496.00	1	491.06	491.00	0	2,822	0.00%
2023/06/20	1	496.50	0	0.00	496.00	1	2,833	0.04%
2023/06/19	1.5	499.99	0	0.00	498.00	1.5	2,844	0.05%
2023/06/15	0	0.00	2	511.00	510.00	-2	2,843	-0.07%
2023/06/14	1	500.00	1	503.00	499.50	0	2,833	0.00%
2023/06/12	2	489.25	1	488.00	488.00	1	2,910	0.03%
2023/06/09	2	494.02	0	0.00	492.50	2	2,944	0.07%
2023/06/08	1	496.00	0	0.00	494.00	1	2,967	0.03%
2023/06/07	1.5	505.00	1	506.00	504.00	0.5	3,005	0.02%
2023/06/06	0	0.00	1	511.00	502.00	-1	3,017	-0.03%
2023/06/05	0	0.00	3.1	514.68	519.00	-3.1	2,987	-0.10%
2023/06/02	0	0.00	0.1	507.25	506.00	-0.1	2,963	0.00%
2023/06/01	1	501.00	1	500.00	500.00	0	2,944	0.00%
2023/05/31	1	501.00	3	506.33	508.00	-2	2,953	-0.07%
2023/05/30	2	495.25	0.1	497.00	496.00	1.9	2,868	0.07%
2023/05/26	1.1	500.82	1	502.00	502.00	0.1	2,797	0.00%
2023/05/25	3.2	493.22	4	502.25	507.00	-0.8	2,742	-0.03%
2023/05/24	2	489.25	2.2	492.25	492.50	-0.2	2,711	-0.01%
2023/05/23	2	491.75	1	493.50	493.50	1	2,689	0.04%
2023/05/22	4	489.39	1	493.00	493.00	3	2,684	0.11%
2023/05/19	2	497.00	0	0.00	495.50	2	2,674	0.07%
2023/05/17	1	489.50	0	0.00	488.50	1	2,793	0.04%
2023/05/16	1	492.50	1	494.50	491.00	0	2,854	0.00%
2023/05/15	1	495.00	1	488.00	488.00	0	2,865	0.00%
2023/05/10	2	496.00	2.2	494.55	494.50	-0.2	2,965	-0.01%
2023/05/09	2	494.50	3	499.67	500.00	-1	2,957	-0.03%
2023/05/08	1	506.00	0	0.00	504.00	1	2,943	0.03%
2023/05/05	2	505.50	3	506.00	506.00	-1	2,957	-0.03%
2023/05/04	1	489.60	1	493.50	493.50	0	2,967	0.00%
2023/05/03	1	496.00	1.3	497.64	498.00	-0.3	2,986	-0.01%
2023/05/02	0	0.00	1	504.00	502.00	-1	3,036	-0.03%
2023/04/27	0	0.00	0	491.00	492.00	0	3,153	0.00%
2023/04/26	0	0.00	0.1	504.00	495.00	-0.1	3,150	0.00%
2023/04/25	2.1	495.36	1	490.50	490.50	1.1	3,155	0.03%
2023/04/24	0	506.00	0	502.00	507.00	0	3,135	0.00%
2023/04/21	11	500.50	5	498.50	495.50	6	3,149	0.19%
2023/04/20	4	523.50	0	0.00	518.00	4	3,144	0.13%
2023/04/19	1.1	536.15	0	0.00	535.00	1.1	3,233	0.03%
2023/04/17	0	0.00	0.3	543.00	542.00	-0.3	3,321	-0.01%
2023/04/14	1	549.00	2.4	555.27	553.00	-1.4	3,301	-0.04%
2023/04/13	1	543.00	0	0.00	542.00	1	3,262	0.03%
2023/04/12	0	0.00	5	541.60	542.00	-5	3,214	-0.16%
2023/04/11	2	526.50	1	526.00	527.00	1	3,148	0.03%
2023/04/10	0	529.00	3	531.67	530.00	-3	3,136	-0.10%
2023/04/07	2	516.00	0	0.00	516.00	2	3,105	0.06%
2023/04/06	1.2	521.17	0	0.00	520.00	1.2	3,098	0.04%
2023/03/31	0	0.00	19	529.63	529.00	-19	3,095	-0.61%
2023/03/30	0	518.67	4	522.50	520.00	-4	3,086	-0.13%
2023/03/29	21.5	520.28	0	0.00	520.00	21.5	3,103	0.69%
2023/03/28	0	528.00	21	532.00	531.00	-21	3,146	-0.67%
2023/03/27	0	530.00	1	531.99	533.00	-1	3,138	-0.03%
2023/03/24	0	520.00	0	0.00	527.00	0	3,153	0.00%
2023/03/22	0	507.00	0	509.00	505.00	0	3,139	0.00%
2023/03/21	1	508.00	2	506.98	505.00	-1	3,160	-0.03%
2023/03/20	1	497.50	1	500.00	500.00	0	3,157	0.00%
2023/03/17	0	488.83	0	0.00	496.00	0	3,177	0.00%
2023/03/16	2	485.00	0.2	492.00	486.50	1.8	3,182	0.06%
2023/03/15	0	500.53	0.1	497.00	492.00	-0.1	3,179	0.00%
2023/03/14	2	506.02	1	507.00	505.00	1	3,132	0.03%
2023/03/13	2	514.43	0.4	512.00	519.00	1.7	3,134	0.05%
2023/03/10	8.1	522.21	1.5	518.67	518.00	6.6	3,165	0.21%
2023/03/09	3	548.00	0.1	542.00	541.00	2.9	3,173	0.09%
2023/03/08	2	553.00	0	0.00	550.00	2	3,208	0.06%
2023/03/07	3	558.00	1	557.00	559.00	2	3,204	0.06%
2023/03/06	0	0.00	2	550.00	557.00	-2	3,199	-0.06%
2023/03/03	1	543.00	1.1	547.64	539.00	-0.1	3,168	0.00%
2023/03/02	1	532.00	0.2	537.00	531.00	0.8	3,150	0.03%
2023/03/01	4	535.25	4	537.00	538.00	0	3,141	0.00%
2023/02/24	2	540.00	0	0.00	538.00	2	3,104	0.06%
2023/02/23	2	542.00	0	0.00	543.00	2	3,113	0.06%
2023/02/22	2.1	542.49	0	0.00	541.00	2.1	3,120	0.07%
2023/02/21	4	562.00	0	0.00	560.00	4	3,121	0.13%
2023/02/20	2.1	564.02	0	0.00	561.00	2.1	3,188	0.06%
2023/02/17	3	570.33	0.1	569.93	569.00	2.9	3,234	0.09%
2023/02/16	0	0.00	3.1	569.71	575.00	-3.1	3,252	-0.09%
2023/02/15	0	0.00	1	537.00	545.00	-1	3,223	-0.03%
2023/02/14	1	526.00	21.2	523.71	540.00	-20.2	3,220	-0.63%
2023/02/09	19	513.58	0	0.00	511.00	19	3,308	0.57%
2023/02/08	1	532.00	0	0.00	531.00	1	3,286	0.03%
2023/02/07	1	536.00	0	0.00	529.00	1	3,329	0.03%
2023/02/01	1	528.00	0	540.00	540.00	1	3,470	0.03%
2023/01/31	0	0.00	1.1	541.85	540.00	-1.1	3,468	-0.03%
2023/01/30	0	0.00	2	540.00	532.00	-2	3,436	-0.06%
2023/01/12	1	521.00	0	0.00	520.00	1	3,399	0.03%
2023/01/10	0	0.00	1.5	529.70	535.00	-1.5	3,429	-0.04%
2023/01/09	0	0.00	2	515.69	525.00	-2	3,404	-0.06%
2023/01/06	0	0.00	0	492.25	496.00	0	3,316	0.00%
2023/01/05	1	475.00	1.3	483.85	485.50	-0.3	3,296	-0.01%
2023/01/03	0	0.00	0	460.50	465.50	0	3,399	0.00%
2022/12/30	0	0.00	0.1	454.00	451.00	-0.1	3,420	0.00%
2022/12/27	0	471.50	0	0.00	464.50	0	3,470	0.00%
2022/12/22	1.1	465.16	2	465.50	466.50	-0.9	3,506	-0.03%
2022/12/21	1	453.00	0.2	455.00	454.50	0.8	3,514	0.02%
2022/12/19	0	479.50	0	0.00	472.00	0	3,539	0.00%
2022/12/15	0	0.00	0	493.00	495.00	0	3,506	0.00%
2022/12/09	1	488.82	1	479.50	479.00	0	3,600	0.00%
2022/12/06	0.5	498.00	0	499.00	491.00	0.5	3,580	0.01%
2022/12/05	0	499.50	0.6	495.72	502.00	-0.6	3,582	-0.02%
2022/12/02	0	487.00	1.1	491.33	489.50	-1.1	3,542	-0.03%
2022/12/01	0	470.00	2.1	471.17	473.00	-2	3,544	-0.06%
2022/11/30	0	0.00	0.1	457.00	463.00	-0.1	3,479	0.00%
2022/11/29	0	0.00	1.8	437.62	438.00	-1.8	3,419	-0.05%
2022/11/25	0	0.00	0.2	448.16	445.00	-0.2	3,397	-0.01%
2022/11/24	0	450.50	0	0.00	452.00	0	3,392	0.00%
2022/11/23	0	0.00	0.1	452.00	449.00	-0.1	3,382	0.00%
2022/11/22	0	455.42	0.8	456.00	458.00	-0.8	3,373	-0.02%
2022/11/21	0	458.00	1	462.00	454.00	-1	3,392	-0.03%
2022/11/18	2.2	458.81	1	458.00	453.50	1.2	3,373	0.04%
2022/11/17	2	463.50	0	0.00	466.00	2	3,349	0.06%
2022/11/16	0	457.81	0	0.00	461.00	0	3,355	0.00%
2022/11/15	1	445.56	1.9	448.75	455.00	-0.9	3,294	-0.03%
2022/11/14	0	440.50	0.8	440.00	439.50	-0.8	3,241	-0.02%
2022/11/11	0	0.00	0	447.00	445.50	0	3,187	0.00%
2022/11/10	0	420.50	0	0.00	421.50	0	3,081	0.00%
2022/11/09	2	403.10	2	412.29	424.00	0	3,065	0.00%
2022/11/08	0	394.50	1	394.00	393.50	-1	3,012	-0.03%
2022/11/07	0	386.61	0	0.00	382.00	0	2,984	0.00%
2022/11/04	1	390.99	0	0.00	389.50	1	2,986	0.03%
2022/11/03	1	381.05	2	385.74	389.50	-1	2,937	-0.03%
2022/11/02	1	376.54	2	381.75	381.50	-1	2,891	-0.03%
2022/11/01	1	375.94	0	373.00	379.00	1	2,863	0.04%
2022/10/31	2	353.50	1.2	360.88	367.00	0.8	2,807	0.03%
2022/10/19	1.2	277.14	1	275.00	268.00	0.2	2,763	0.01%
2022/10/17	0	270.00	0	275.00	278.50	0	2,718	0.00%
2022/10/14	0	0.00	0	277.00	277.50	0	2,742	0.00%
2022/10/13	1	265.00	0	0.00	264.00	1	2,756	0.04%
2022/10/12	1	274.00	2	270.25	270.50	-1	2,754	-0.04%
2022/10/11	0.1	277.33	0.1	273.00	272.50	-0.1	2,742	0.00%
2022/10/07	0.1	288.00	1	286.00	287.00	-1	2,735	-0.03%
2022/10/06	1	293.53	0	0.00	294.50	1	2,719	0.04%
2022/10/04	0	0.00	0	287.00	287.50	0	2,772	0.00%
2022/10/03	0	0.00	1	281.49	281.00	-1	2,786	-0.04%
2022/09/30	2.1	264.14	1	268.01	269.00	1.1	2,830	0.04%
2022/09/29	0.1	280.36	0	0.00	271.00	0.1	2,818	0.00%
2022/09/28	3	286.02	0	0.00	285.00	3	2,767	0.11%
2022/09/27	0	301.00	0	0.00	300.00	0	2,795	0.00%
2022/09/26	1	300.06	0	0.00	297.00	1	2,853	0.04%
2022/09/23	0	316.50	0	0.00	315.50	0	2,928	0.00%
2022/09/22	0.1	322.50	0	323.50	322.50	0	2,962	0.00%
2022/09/21	0.1	327.46	0	0.00	327.50	0.1	2,977	0.00%
2022/09/19	1	338.00	1	334.00	335.50	0	2,983	0.00%
2022/09/16	0	332.00	0	0.00	332.00	0	2,991	0.00%
2022/09/15	1	339.00	1	335.50	338.00	0	2,977	0.00%
2022/09/14	0	324.00	0	0.00	325.00	0	2,956	0.00%
2022/09/13	0	332.00	0	0.00	333.00	0	2,951	0.00%
2022/09/08	0	0.00	1	339.00	335.00	-1	2,968	-0.03%
2022/09/07	1	316.50	1	319.00	316.00	0	2,901	0.00%
2022/09/05	0.1	309.00	1	312.50	308.50	-1	2,920	-0.03%
2022/08/31	1	327.00	0	0.00	328.50	1	2,863	0.03%
2022/08/29	0.1	315.36	0	0.00	317.50	0.1	2,832	0.00%
2022/08/25	0	0.00	1	326.00	326.00	-1	2,770	-0.04%
2022/08/24	1	324.01	0	0.00	324.00	1	2,780	0.04%
2022/08/23	0	324.00	1.3	323.60	324.00	-1.2	2,838	-0.04%
2022/08/22	0	327.00	0	0.00	327.00	0	2,845	0.00%
2022/08/19	0	332.00	0	0.00	332.00	0	2,847	0.00%
2022/08/18	1	324.50	0	0.00	327.50	1	2,833	0.04%
2022/08/17	0	330.50	0	0.00	329.00	0	2,822	0.00%
2022/08/16	0	332.50	0	0.00	332.50	0	2,801	0.00%
2022/08/12	0	331.00	0	0.00	330.00	0	2,799	0.00%
2022/08/10	2	320.25	1	319.50	319.00	1	2,773	0.04%
2022/08/09	0	325.00	0	0.00	325.00	0	2,791	0.00%
2022/08/08	1	320.05	0	0.00	325.00	1	2,811	0.04%
2022/08/05	0	322.00	0	0.00	323.00	0	2,818	0.00%
2022/08/04	0.1	316.33	0	0.00	317.00	0.1	2,824	0.00%
2022/08/03	0	326.50	0	0.00	326.50	0	2,773	0.00%
2022/08/02	1	332.78	0	0.00	325.50	1	2,804	0.04%
2022/08/01	0	339.00	0	0.00	341.00	0	2,776	0.00%
2022/07/29	0	342.00	2	342.00	342.00	-2	2,789	-0.07%
2022/07/28	0	340.50	0	0.00	340.50	0	2,792	0.00%
2022/07/27	0	335.25	2	342.00	342.50	-2	2,786	-0.07%
2022/07/26	1	335.99	0	0.00	336.50	1	2,779	0.04%
2022/07/22	0	333.50	0	0.00	333.50	0	2,810	0.00%
2022/07/21	0	0.00	2	331.50	336.50	-2	2,826	-0.07%
2022/07/20	1	323.11	0	0.00	322.50	1	2,791	0.04%
2022/07/19	0	326.00	0	0.00	326.00	0	2,770	0.00%
2022/07/15	0	319.50	0	0.00	318.50	0	2,725	0.00%
2022/07/14	1	321.99	1	320.00	320.00	0	2,711	0.00%
2022/07/13	0	318.00	1	322.50	318.00	-1	2,698	-0.04%
2022/07/12	2	312.71	2	311.75	309.00	0	2,648	0.00%
2022/07/11	0	305.00	0	0.00	304.00	0	2,589	0.00%
2022/07/08	4	300.25	8	309.44	308.50	-4	2,561	-0.16%
2022/07/07	0	0.00	1.1	291.44	291.00	-1.1	2,477	-0.05%
2022/07/05	2	278.09	16	290.69	284.50	-14	2,455	-0.57%
2022/07/04	0	279.00	0	0.00	278.00	0	2,403	0.00%
2022/07/01	4	292.38	1	290.50	282.00	3	2,373	0.13%
2022/06/30	1	310.50	0	0.00	308.00	1	2,292	0.04%
2022/06/29	0	0.00	0.2	322.50	325.00	-0.2	2,259	-0.01%
2022/06/28	3	331.67	0	0.00	332.00	3	2,242	0.13%
2022/06/24	0.1	329.00	0	0.00	328.00	0.1	2,231	0.00%
2022/06/23	1	330.50	0	0.00	331.50	1	2,215	0.05%
2022/06/22	3	339.67	0	0.00	335.50	3	2,187	0.14%
2022/06/21	0.1	352.00	1	345.50	353.00	-0.9	2,166	-0.04%
2022/06/20	4	343.88	2.2	340.86	342.00	1.8	2,165	0.08%
2022/06/17	3	358.29	0	0.00	354.00	3	2,161	0.14%
2022/06/16	2	373.50	2	376.50	368.00	0	2,151	0.00%
2022/06/14	1.1	377.46	1	377.00	377.00	0.1	2,317	0.00%
2022/06/13	3.1	385.68	3.5	387.79	384.00	-0.4	2,303	-0.02%
2022/06/09	0	402.00	0	0.00	405.00	0	2,318	0.00%
2022/06/08	1	411.25	0	0.00	403.00	1	2,314	0.04%
2022/06/07	0.5	407.00	0.1	407.00	407.00	0.4	2,320	0.02%
2022/06/06	2	410.50	1	410.00	410.50	1	2,346	0.04%
2022/06/02	0	407.50	0	0.00	407.00	0	2,374	0.00%
2022/05/31	0	0.00	1	398.00	405.00	-1	2,444	-0.04%
2022/05/30	0	0.00	1	397.50	399.50	-1	2,397	-0.04%
2022/05/26	1	387.00	0	0.00	385.50	1	2,443	0.04%
2022/05/23	0	393.50	0	0.00	390.00	0	2,586	0.00%
2022/05/18	0.1	406.00	0	0.00	401.00	0.1	2,643	0.00%
2022/05/17	1.1	382.45	1	396.97	397.00	0	2,639	0.00%
2022/05/16	0	0.00	0.1	383.50	381.50	-0.1	2,623	0.00%
2022/05/10	0	390.00	0	0.00	392.50	0	2,684	0.00%
2022/05/09	0	0.00	0.2	400.50	398.50	-0.2	2,651	-0.01%
2022/05/05	0	0.00	0.2	414.00	417.00	-0.2	2,680	-0.01%
2022/05/04	0	0.00	4	407.50	408.50	-4	2,693	-0.15%
2022/05/03	0.1	402.50	0	0.00	406.50	0.1	2,731	0.00%
2022/04/28	0.1	408.00	0.1	405.00	405.00	-0.1	2,788	0.00%
2022/04/27	0.1	395.00	1	406.99	407.00	-0.9	2,815	-0.03%
2022/04/26	0.3	397.00	0	0.00	399.00	0.3	2,847	0.01%
2022/04/25	0	395.00	3	394.50	393.50	-3	2,931	-0.10%
2022/04/20	0	412.00	2	413.75	409.50	-2	3,062	-0.06%
2022/04/19	0	0.00	0	413.00	413.00	0	3,081	0.00%
2022/04/14	0	403.50	1	404.00	406.00	-1	3,274	-0.03%
2022/04/12	1	392.97	1	389.50	393.00	0	3,491	0.00%
2022/04/11	1.1	400.21	0	0.00	398.00	1.1	3,799	0.03%
2022/04/08	1	412.01	0.3	414.50	413.00	0.7	3,859	0.02%
2022/04/07	0.1	414.97	1.4	413.21	409.00	-1.3	3,871	-0.03%
2022/04/06	0	420.62	0	0.00	423.50	0	3,865	0.00%
2022/04/01	0	426.00	0	0.00	426.00	0	3,930	0.00%
2022/03/31	0	0.00	0	437.50	434.00	0	3,953	0.00%
2022/03/30	0	0.00	0	436.00	440.00	0	3,984	0.00%
2022/03/29	0	0.00	0	432.00	429.50	0	4,017	0.00%
2022/03/24	0	430.80	0	0.00	433.00	0	4,076	0.00%
2022/03/23	0.1	435.00	0	0.00	433.00	0.1	4,085	0.00%
2022/03/22	0	422.50	1	426.50	432.00	-1	4,078	-0.02%
2022/03/21	2.2	421.04	0	0.00	418.50	2.2	4,040	0.05%
2022/03/18	0.2	420.33	0.2	423.89	423.50	0	4,022	0.00%
2022/03/15	1	421.04	2.4	424.00	420.00	-1.4	3,842	-0.04%
2022/03/14	0	437.50	0	0.00	436.00	0	3,836	0.00%
2022/03/11	0	0.00	0	434.00	434.00	0	3,873	0.00%
2022/03/10	0	436.25	0	0.00	436.00	0	3,901	0.00%
2022/03/09	0	427.50	0.1	426.00	423.50	-0.1	3,908	0.00%
2022/03/08	1.1	415.77	0	0.00	414.50	1.1	3,907	0.03%
2022/03/07	0.2	434.35	1	432.50	427.00	-0.8	3,897	-0.02%
2022/03/04	1.1	450.80	0	0.00	450.50	1.1	3,893	0.03%
2022/03/03	1	460.52	0	0.00	459.50	1	3,924	0.03%
2022/03/02	0	459.00	0	459.50	462.50	0	3,956	0.00%
2022/03/01	0.1	460.14	0	464.50	465.00	0.1	3,973	0.00%
2022/02/25	0.1	449.53	1	455.00	451.50	-0.9	3,971	-0.02%
2022/02/24	4.1	447.61	3.3	448.58	448.00	0.8	3,958	0.02%
2022/02/23	3.4	464.00	8.1	465.16	463.50	-4.7	3,927	-0.12%
2022/02/22	1.1	468.02	0	0.00	469.50	1.1	3,930	0.03%
2022/02/21	0.1	474.50	2	476.00	479.50	-1.9	3,963	-0.05%
2022/02/18	1	470.89	0	0.00	473.00	1	4,013	0.03%
2022/02/17	0.1	473.50	0	0.00	467.50	0.1	4,028	0.00%
2022/02/16	0	470.25	0	0.00	472.50	0	4,053	0.00%
2022/02/15	0	466.50	0	0.00	464.50	0	4,054	0.00%
2022/02/14	0.2	468.00	1.2	466.26	464.00	-1	4,050	-0.02%
2022/02/11	2.2	478.45	0	0.00	482.00	2.2	4,043	0.05%
2022/02/10	1.2	471.58	1	489.16	489.50	0.2	4,046	0.00%
2022/02/09	0.2	463.00	0	0.00	466.00	0.2	4,002	0.00%
2022/02/07	0	454.00	3	454.00	454.00	-3	4,000	-0.07%
2022/01/26	1	459.00	1	459.00	459.00	0	4,047	0.00%
2022/01/25	0.2	455.64	10.1	452.06	451.00	-9.9	4,146	-0.24%
2022/01/24	0.3	463.71	0.1	465.00	463.00	0.2	4,130	0.00%
2022/01/21	0.5	472.00	0.2	469.63	469.50	0.3	4,123	0.01%
2022/01/20	1.2	482.87	0	0.00	481.50	1.2	4,162	0.03%
2022/01/19	6.3	492.25	0	0.00	487.50	6.3	4,149	0.15%
2022/01/18	19.1	512.55	19.1	509.99	502.00	0	4,118	0.00%
2022/01/17	14	492.58	1	495.00	501.00	13	4,049	0.32%
2022/01/14	5	483.91	1	489.90	492.00	4	4,047	0.10%
2022/01/13	2	510.00	3.8	499.74	498.00	-1.8	4,035	-0.04%
2022/01/12	0.1	505.00	2	506.51	510.00	-1.9	4,026	-0.05%
2022/01/11	1	499.16	0.2	510.00	501.00	0.9	4,009	0.02%
2022/01/10	0.1	518.00	3	520.00	519.00	-2.9	3,956	-0.07%
2022/01/07	2.4	528.24	2.4	515.04	515.00	0	3,941	0.00%
2022/01/06	1	524.00	2.2	527.78	523.00	-1.2	3,850	-0.03%
2022/01/05	1	531.00	6.4	532.39	535.00	-5.4	3,789	-0.14%
2022/01/04	4.2	528.37	12.5	526.79	533.00	-8.3	3,671	-0.23%
2022/01/03	0.2	489.50	3.2	491.23	491.00	-3	3,353	-0.09%
2021/12/30	2	480.75	2	478.99	479.50	0	3,300	0.00%
2021/12/29	1	473.50	0	0.00	474.00	1	3,332	0.03%
2021/12/28	0	0.00	7	479.14	478.00	-7	3,367	-0.21%
2021/12/24	1.1	473.45	2	476.50	473.00	-0.9	3,395	-0.03%
2021/12/23	0	0.00	3	474.50	476.00	-3	3,393	-0.09%
2021/12/22	7	466.93	13.2	466.30	469.50	-6.2	3,393	-0.18%
2021/12/20	0	0.00	1	448.00	448.00	-1	3,366	-0.03%
2021/12/17	0.1	447.50	0	0.00	447.00	0.1	3,378	0.00%
2021/12/13	1.1	452.82	0	0.00	456.50	1.1	3,448	0.03%
2021/12/08	1	457.00	0	0.00	454.50	1	3,501	0.03%
2021/12/07	2	454.75	0	0.00	456.00	2	3,505	0.06%
2021/12/03	0	0.00	2	470.75	472.50	-2	3,533	-0.06%
2021/12/02	1.2	464.33	0	466.00	465.00	1.1	3,524	0.03%
2021/11/29	0	0.00	0.1	458.50	459.50	-0.1	3,527	0.00%
2021/11/26	1	453.51	1.1	467.77	452.00	-0.1	3,537	0.00%
2021/11/25	1.1	468.09	0.3	470.00	465.00	0.8	3,565	0.02%
2021/11/24	1	467.00	1.1	460.64	468.00	-0.1	3,593	0.00%
2021/11/23	0.1	463.00	2	460.50	463.00	-2	3,634	-0.05%
2021/11/22	0.1	465.50	0	0.00	466.00	0.1	3,701	0.00%
2021/11/19	0	463.00	0	0.00	463.00	0	3,720	0.00%
2021/11/18	0	454.50	1	451.50	456.00	-1	3,746	-0.03%
2021/11/17	1	447.00	1	450.00	448.00	0	3,775	0.00%
2021/11/16	2.1	437.31	0	0.00	436.50	2.1	3,871	0.05%
2021/11/15	1.1	440.52	2	442.00	442.00	-1	4,120	-0.02%
2021/11/12	0.1	432.50	0	0.00	429.50	0.1	4,155	0.00%
2021/11/10	2	430.25	0	0.00	430.00	2	4,274	0.05%
2021/11/09	0	0.00	11.1	423.28	429.00	-11.1	4,380	-0.25%
2021/11/08	3	417.33	0	0.00	419.00	3	4,358	0.07%
2021/11/05	0	0.00	1	424.50	425.50	-1	4,396	-0.02%
2021/11/04	1	425.00	1	426.00	423.00	0	4,430	0.00%
2021/11/03	0.1	422.50	1	427.48	422.50	-0.9	4,458	-0.02%
2021/11/02	5.1	419.05	1.1	409.41	410.00	4	4,405	0.09%
2021/11/01	0	430.17	0.1	431.00	427.00	0	4,322	0.00%
2021/10/28	2	439.75	0.4	439.76	438.50	1.6	4,310	0.04%
2021/10/27	0.4	428.50	0	0.00	430.50	0.4	4,235	0.01%
2021/10/26	2.1	427.29	1	428.00	427.50	1.1	4,261	0.02%
2021/10/25	0	425.67	0	0.00	427.00	0	4,254	0.00%
2021/10/22	0	418.50	2	420.00	421.50	-2	4,333	-0.05%
2021/10/21	1	415.09	1	419.00	419.50	0	4,442	0.00%
2021/10/20	1.1	419.81	0	424.50	426.00	1	4,495	0.02%
2021/10/19	1	413.00	0	0.00	419.00	1	4,510	0.02%
2021/10/18	0	411.00	0	0.00	410.50	0	4,589	0.00%
2021/10/15	0	416.00	1	412.00	417.00	-1	4,678	-0.02%
2021/10/14	1.1	402.46	0	0.00	405.50	1.1	4,697	0.02%
2021/10/13	1.1	401.72	0.1	404.00	402.00	1	4,753	0.02%
2021/10/12	0.1	416.25	0	0.00	414.00	0.1	4,751	0.00%
2021/10/08	0.1	418.08	0	0.00	410.00	0.1	4,767	0.00%
2021/10/06	0	410.61	0	0.00	403.00	0	4,785	0.00%
2021/10/05	0.1	404.50	4	402.25	417.00	-4	4,777	-0.08%
2021/10/04	1	411.00	0	0.00	409.50	1	4,776	0.02%
2021/10/01	11.1	419.16	3.1	424.18	418.00	8	4,818	0.17%
2021/09/30	0	0.00	1	442.01	442.50	-1	4,943	-0.02%
2021/09/29	2.2	438.88	0	0.00	439.00	2.2	5,106	0.04%
2021/09/28	1	451.53	0	0.00	453.00	1	5,152	0.02%
2021/09/27	0	0.00	3.1	466.97	466.00	-3.1	5,162	-0.06%
2021/09/24	3	470.00	2	473.00	469.00	1	5,315	0.02%
2021/09/23	2	468.51	0	0.00	469.00	2	5,496	0.04%
2021/09/17	0.1	471.00	0	0.00	470.50	0.1	5,571	0.00%
2021/09/16	1	464.00	0	469.63	461.50	1	5,573	0.02%
2021/09/15	4	470.87	0.1	468.50	466.00	4	5,586	0.07%
2021/09/14	0.1	488.50	0	0.00	481.00	0.1	5,612	0.00%
2021/09/10	0	0.00	0.1	480.50	481.50	-0.1	5,759	0.00%
2021/09/09	0.1	469.00	0.1	470.86	475.00	0	5,996	0.00%
2021/09/08	1.3	463.62	40.1	458.36	460.50	-38.8	6,141	-0.63%
2021/09/07	0	0.00	0.1	477.50	477.00	-0.1	6,297	0.00%
2021/09/03	0	483.17	0	484.00	480.50	0	6,299	0.00%
2021/09/02	1.1	480.23	0	0.00	479.50	1.1	6,318	0.02%
2021/09/01	0	0.00	0.2	487.49	489.00	-0.2	6,367	0.00%
2021/08/31	0	471.50	0	485.00	479.50	0	6,399	0.00%
2021/08/30	1.1	475.33	1	482.00	484.50	0	6,386	0.00%
2021/08/27	0.1	477.00	3	477.17	477.00	-2.9	6,368	-0.05%
2021/08/26	0.2	470.59	0.1	466.40	464.50	0.1	6,378	0.00%
2021/08/25	1	458.00	1	464.01	472.00	0	6,352	0.00%
2021/08/24	3.3	459.22	4	460.74	455.50	-0.8	6,417	-0.01%
2021/08/23	0	0.00	54.1	447.68	454.00	-54.1	6,446	-0.84%
2021/08/20	3.1	445.80	4.5	443.07	446.00	-1.3	6,412	-0.02%
2021/08/19	32.5	469.33	4.4	457.04	450.00	28.1	6,317	0.44%
2021/08/18	7.2	496.29	2.1	477.87	498.00	5.1	6,165	0.08%
2021/08/17	2.2	483.38	0	0.00	474.00	2.2	6,154	0.04%
2021/08/16	3.3	487.86	4.5	487.80	492.00	-1.2	6,266	-0.02%
2021/08/13	49.2	503.53	10	513.35	500.00	39.2	6,284	0.62%
2021/08/12	0	533.00	2	530.00	529.00	-2	6,292	-0.03%
2021/08/11	2.1	529.29	2	529.50	533.00	0.1	6,487	0.00%
2021/08/10	4.2	533.41	0	0.00	531.00	4.2	6,647	0.06%
2021/08/09	5	551.20	2	547.50	545.00	3	6,886	0.04%
2021/08/06	2.2	556.65	2	558.50	558.00	0.2	7,108	0.00%
2021/08/05	0	0.00	0.1	556.00	558.00	-0.1	7,424	0.00%
2021/08/04	1	551.00	1	552.00	554.00	0	7,646	0.00%
2021/08/03	3.3	553.82	1	552.00	553.00	2.3	7,734	0.03%
2021/07/30	16.1	567.36	0	0.00	560.00	16.1	7,891	0.20%
2021/07/29	0.1	570.00	0	0.00	571.00	0.1	7,918	0.00%
2021/07/28	6.1	567.19	5.4	576.33	565.00	0.7	8,050	0.01%
2021/07/27	12.6	588.94	3	593.33	581.00	9.6	8,046	0.12%
2021/07/26	4.1	583.54	0	0.00	600.00	4.1	7,969	0.05%
2021/07/23	3	591.33	3	592.00	589.00	0	7,938	0.00%
2021/07/22	43	596.47	2.3	596.09	591.00	40.7	7,932	0.51%
2021/07/21	1	591.00	11.1	581.70	588.00	-10.1	7,887	-0.13%
2021/07/20	8	572.25	7	573.57	568.00	1	7,901	0.01%
2021/07/19	3.2	567.35	0	0.00	583.00	3.2	7,915	0.04%
2021/07/16	3.1	577.03	2	577.00	578.00	1.1	7,949	0.01%
2021/07/15	2	588.50	1	584.00	586.00	1	8,102	0.01%
2021/07/14	1	586.00	0	0.00	583.00	1	8,112	0.01%
2021/07/13	3	591.33	4.2	584.24	581.00	-1.2	8,160	-0.01%
2021/07/12	1	591.00	5	589.60	586.00	-4	8,159	-0.05%
2021/07/09	4	585.50	6	588.00	584.00	-2	8,206	-0.02%
2021/07/08	18.2	598.28	3.3	595.96	590.00	15	8,194	0.18%
2021/07/07	4.3	605.71	1	603.00	603.00	3.3	8,163	0.04%
2021/07/06	1.7	587.91	6.3	589.57	597.00	-4.6	8,056	-0.06%
2021/07/05	0.1	570.00	4.6	570.22	571.00	-4.5	8,071	-0.06%
2021/07/02	4	551.00	5	555.99	556.00	-1	8,041	-0.01%
2021/07/01	1.1	564.86	5	566.40	557.00	-4	8,044	-0.05%
2021/06/29	4.1	561.85	7.5	557.71	555.00	-3.4	7,936	-0.04%
2021/06/28	2.2	537.27	3.1	540.61	545.00	-0.9	7,801	-0.01%
2021/06/25	3.2	539.06	1.1	534.45	535.00	2.1	7,826	0.03%
2021/06/24	13	536.31	9.3	531.14	530.00	3.7	7,803	0.05%
2021/06/23	1.3	530.60	0.1	532.00	534.00	1.2	7,848	0.02%
2021/06/22	2.1	525.93	4	526.00	525.00	-1.9	7,888	-0.02%
2021/06/21	3	527.67	2.5	526.96	527.00	0.5	7,870	0.01%
2021/06/18	4.1	542.81	3.1	540.10	540.00	1	7,826	0.01%
2021/06/17	13	546.15	8.3	543.66	545.00	4.7	7,778	0.06%
2021/06/16	3.2	526.07	10.2	528.22	531.00	-7	7,623	-0.09%
2021/06/15	3.4	522.20	18.1	516.82	523.00	-14.7	7,543	-0.19%
2021/06/11	2	497.98	0	0.00	494.00	2	7,392	0.03%
2021/06/10	5.1	498.53	5	499.50	500.00	0.1	7,461	0.00%
2021/06/09	0.2	493.11	0.2	494.96	496.00	0	7,502	0.00%
2021/06/08	3.3	494.35	0	490.00	497.50	3.3	7,606	0.04%
2021/06/07	3.1	477.39	4.4	475.93	477.50	-1.4	7,769	-0.02%
2021/06/04	3	486.01	2	491.00	491.00	1	7,782	0.01%
2021/06/03	0.2	494.00	0.1	495.00	494.50	0.1	7,907	0.00%
2021/06/02	2.1	490.21	0	0.00	486.00	2.1	8,012	0.03%
2021/06/01	0	503.00	1	504.00	500.00	-1	8,032	-0.01%
2021/05/31	2.1	505.45	1.3	501.92	505.00	0.8	8,075	0.01%
2021/05/28	8.1	490.00	9	489.50	490.00	-0.9	8,049	-0.01%
2021/05/27	1.1	476.46	1	479.00	478.50	0.1	8,044	0.00%
2021/05/26	0.3	480.71	0.3	480.00	481.00	0	8,135	0.00%
2021/05/25	5	475.60	5	477.90	479.00	0	8,138	0.00%
2021/05/24	0.3	456.19	0	0.00	463.50	0.3	8,191	0.00%
2021/05/21	2.1	471.90	3.3	472.76	458.50	-1.2	8,350	-0.01%
2021/05/20	2.1	449.00	2.1	444.48	443.50	0	8,331	0.00%
2021/05/19	12	445.96	10	442.30	442.50	2	8,333	0.02%
2021/05/18	1.2	440.25	5	440.20	449.00	-3.8	8,340	-0.05%
2021/05/17	6.2	415.45	4.1	416.22	415.50	2.2	8,427	0.03%
2021/05/14	5.4	446.93	51	449.76	440.00	-45.7	8,287	-0.55%
2021/05/13	56.1	420.30	12	408.63	409.50	44.1	8,073	0.55%
2021/05/12	18.2	439.20	15	427.50	423.00	3.2	7,929	0.04%
2021/05/11	7.2	485.01	57.6	474.14	469.00	-50.4	7,730	-0.65%
2021/05/10	3.2	521.39	1.1	521.36	511.00	2.1	7,695	0.03%
2021/05/07	0	0.00	7	527.00	535.00	-7	7,753	-0.09%
2021/05/06	11.1	499.51	0	500.00	501.00	11.1	7,796	0.14%
2021/05/05	6.2	501.38	3.1	498.05	490.50	3.1	7,881	0.04%
2021/05/04	4.2	503.89	9.1	513.58	503.00	-4.9	8,049	-0.06%
2021/05/03	6.1	531.64	0	0.00	522.00	6.1	8,230	0.07%
2021/04/29	7.1	547.43	7.2	543.08	543.00	-0.1	8,285	0.00%
2021/04/28	11	552.64	8.5	547.41	547.00	2.5	8,373	0.03%
2021/04/27	8.4	558.74	6	555.00	555.00	2.4	8,464	0.03%
2021/04/26	7	558.14	5	560.00	560.00	2	8,557	0.02%
2021/04/23	7	556.00	4	559.50	554.00	3	8,685	0.03%
2021/04/22	4	557.00	17	550.00	546.00	-13	8,861	-0.15%
2021/04/21	7	561.57	12	558.92	557.00	-5	9,069	-0.06%
2021/04/20	19.2	568.60	11	570.55	571.00	8.2	9,320	0.09%
2021/04/19	5.1	554.22	5	553.00	553.00	0.1	9,393	0.00%
2021/04/16	6	551.17	16	550.00	551.00	-10	9,653	-0.10%
2021/04/15	3.2	550.11	4	548.00	553.00	-0.9	10,131	-0.01%
2021/04/14	14.4	545.61	3	545.34	546.00	11.4	10,236	0.11%
2021/04/13	8	560.88	16.2	560.94	556.00	-8.2	10,413	-0.08%
2021/04/12	11	571.81	2	563.00	563.00	9	10,560	0.09%
2021/04/09	14	582.07	3	579.33	578.00	11	10,571	0.10%
2021/04/08	15	583.33	17.1	585.06	587.00	-2.1	10,609	-0.02%
2021/04/07	5	568.41	1	562.10	570.00	4	10,587	0.04%
2021/04/06	1	561.00	2	559.50	562.00	-1	10,645	-0.01%
2021/04/01	1	551.99	8	550.00	553.00	-7	10,672	-0.07%
2021/03/31	2	554.01	0	0.00	553.00	2	10,747	0.02%
2021/03/30	0	0.00	0	563.00	563.00	0	11,057	0.00%
2021/03/29	0.1	556.18	0	0.00	554.00	0.1	11,140	0.00%
2021/03/26	0	0.00	2	552.02	559.00	-2	11,223	-0.02%
2021/03/25	2.5	543.61	1	542.01	542.00	1.5	11,290	0.01%
2021/03/24	0	0.00	2	549.00	552.00	-2	11,327	-0.02%
2021/03/23	2	566.00	0.1	555.00	554.00	1.9	11,551	0.02%
2021/03/22	1	553.00	3.1	557.74	563.00	-2.1	11,668	-0.02%
2021/03/19	6.1	548.51	5	549.00	552.00	1.1	11,983	0.01%
2021/03/18	0.1	570.00	1.1	559.09	559.00	-1.1	12,076	-0.01%
2021/03/17	1	575.00	1	567.00	568.00	0	12,371	0.00%
2021/03/16	0	0.00	1	588.00	579.00	-1	12,758	-0.01%
2021/03/15	9.1	568.85	0	0.00	580.00	9.1	13,158	0.07%
2021/03/12	4.1	575.45	2.1	574.38	572.00	2	13,230	0.02%
2021/03/11	5.1	560.41	6	557.85	565.00	-0.9	13,241	-0.01%
2021/03/10	3	534.33	2	537.00	534.00	1	13,112	0.01%
2021/03/09	8.2	541.32	5.9	535.08	535.00	2.3	13,284	0.02%
2021/03/08	5	563.18	3	548.67	547.00	2	13,266	0.02%
2021/03/05	8.1	567.39	4	567.25	564.00	4.1	13,334	0.03%
2021/03/04	5	583.60	5	578.00	575.00	0	13,528	0.00%
2021/03/03	1	574.00	4	589.00	592.00	-3	13,543	-0.02%
2021/03/02	3	599.33	0	0.00	583.00	3	13,585	0.02%
2021/02/26	17.3	597.93	4	596.25	593.00	13.3	13,877	0.10%
2021/02/25	2	620.00	5	614.20	614.00	-3	14,159	-0.02%
2021/02/24	8.4	625.22	7	619.71	612.00	1.4	14,233	0.01%
2021/02/23	3.1	632.26	15	626.33	637.00	-11.9	14,323	-0.08%
2021/02/22	5.5	621.09	19.1	621.35	620.00	-13.6	14,226	-0.10%
2021/02/19	15.2	604.47	9	610.11	609.00	6.2	14,128	0.04%
2021/02/18	14.1	616.36	6.4	615.59	612.00	7.7	14,133	0.05%
2021/02/17	8.2	606.81	19.4	614.40	623.00	-11.2	14,120	-0.08%
2021/02/05	6.1	591.51	7	588.43	588.00	-1	13,936	-0.01%
2021/02/04	9.1	586.11	2	583.00	583.00	7.1	13,989	0.05%
2021/02/03	9	594.11	0.2	594.00	593.00	8.8	14,107	0.06%
2021/02/02	39	589.92	21.1	595.56	596.00	18	14,114	0.13%
2021/02/01	12.3	563.74	4	572.50	573.00	8.3	14,079	0.06%
2021/01/29	3.5	580.63	3	588.00	574.00	0.5	13,973	0.00%
2021/01/28	27.1	577.70	8.1	581.76	577.00	19.1	13,970	0.14%
2021/01/27	4.2	595.28	1.1	585.29	597.00	3.1	14,095	0.02%
2021/01/26	15.4	608.77	15.4	603.34	597.00	0	14,352	0.00%
2021/01/25	6.4	628.71	19.1	625.61	626.00	-12.7	14,157	-0.09%
2021/01/22	12	612.92	13	610.00	608.00	-1	13,907	-0.01%
2021/01/21	6.1	600.02	9.1	599.63	608.00	-3	13,821	-0.02%
2021/01/20	6.2	599.37	45.6	601.17	594.00	-39.5	13,714	-0.29%
2021/01/19	5.6	612.04	5	610.00	608.00	0.6	13,633	0.00%
2021/01/18	5.1	600.79	4	597.25	602.00	1.1	13,587	0.01%
2021/01/15	24.3	610.68	10.4	605.23	602.00	13.9	13,422	0.10%
2021/01/14	4	597.50	10	605.20	608.00	-6	13,162	-0.05%
2021/01/13	9.4	592.00	20	599.25	604.00	-10.6	12,921	-0.08%
2021/01/12	13	579.92	3.2	581.16	575.00	9.8	12,604	0.08%
2021/01/11	4.1	592.56	5.6	586.21	592.00	-1.5	12,407	-0.01%
2021/01/08	9.2	556.87	35.4	551.67	572.00	-26.2	12,221	-0.21%
2021/01/07	4	517.50	13	526.62	529.00	-9	11,699	-0.08%
2021/01/06	36	522.06	5.1	520.37	513.00	31	11,576	0.27%
2021/01/05	8	530.12	12.1	527.93	528.00	-4.1	11,391	-0.04%
2021/01/04	5	521.20	0	0.00	520.00	5	11,327	0.04%
2020/12/31	5	515.00	0.3	519.00	518.00	4.8	11,391	0.04%
2020/12/30	1.4	516.15	8.4	517.21	521.00	-7	11,285	-0.06%
2020/12/29	1.1	507.00	4.4	507.68	506.00	-3.3	11,147	-0.03%
2020/12/28	2.1	500.05	1	502.00	502.00	1.1	11,076	0.01%
2020/12/25	2	506.00	2	500.50	500.00	0	11,117	0.00%
2020/12/24	17.3	508.08	22.1	509.08	504.00	-4.8	11,211	-0.04%
2020/12/23	46	490.38	17	487.21	492.00	29	10,873	0.27%
2020/12/22	1	484.00	3	480.33	477.50	-2	10,803	-0.02%
2020/12/21	4	479.88	2	482.50	482.00	2	10,763	0.02%
2020/12/18	2	492.50	3.1	493.76	485.50	-1.1	10,661	-0.01%
2020/12/17	8.2	487.10	10	493.55	495.00	-1.8	10,605	-0.02%
2020/12/16	11	495.91	12	498.29	495.50	-1	10,384	-0.01%
2020/12/15	35.4	503.93	13.3	497.30	488.50	22.1	10,241	0.22%
2020/12/14	5.2	518.15	8	517.50	520.00	-2.9	9,964	-0.03%
2020/12/11	12.1	515.18	26	513.54	518.00	-13.9	9,826	-0.14%
2020/12/10	15.2	507.66	9	507.67	509.00	6.2	9,487	0.07%
2020/12/09	17.3	491.68	64.1	495.94	499.00	-46.9	9,114	-0.51%
2020/12/08	6	463.67	10	467.00	466.50	-4	8,669	-0.05%
2020/12/07	8.1	461.43	5.2	460.63	458.50	2.9	8,607	0.03%
2020/12/04	8	460.88	1.2	462.50	459.00	6.8	8,562	0.08%
2020/12/03	4.1	458.29	21	457.31	460.50	-17	8,610	-0.20%
2020/12/02	13.1	450.12	2.1	452.89	450.00	11	8,368	0.13%
2020/12/01	57	450.18	9	451.17	454.00	48	8,276	0.58%
2020/11/30	9.3	442.41	6.2	447.61	442.00	3.1	8,157	0.04%
2020/11/27	6.4	433.04	9	431.34	436.00	-2.6	7,936	-0.03%
2020/11/26	9.1	425.48	8.2	428.02	428.50	1	7,906	0.01%
2020/11/25	24.2	429.11	56	431.63	423.00	-31.8	7,934	-0.40%
2020/11/24	13.1	435.12	37.4	432.47	437.50	-24.3	7,624	-0.32%
2020/11/23	10	415.70	4	417.23	418.50	6	7,265	0.08%
2020/11/20	2.4	411.63	6	413.58	412.00	-3.6	7,173	-0.05%
2020/11/19	0.3	404.80	1	403.50	404.00	-0.8	7,018	-0.01%
2020/11/18	0	0.00	5.1	399.51	399.50	-5.1	7,016	-0.07%
2020/11/17	2	400.25	2	400.00	398.50	0	7,138	0.00%
2020/11/16	5	398.33	5	397.70	396.50	0	7,492	0.00%
2020/11/13	6.2	396.52	13	397.39	397.00	-6.8	7,674	-0.09%
2020/11/12	4.4	395.00	6.2	396.16	395.50	-1.8	7,652	-0.02%
2020/11/11	3	394.50	8	393.75	392.50	-5	7,575	-0.07%
2020/11/10	2.1	388.93	2	388.00	388.00	0.1	7,471	0.00%
2020/11/09	1.2	387.00	0.5	387.00	388.00	0.7	7,478	0.01%
2020/11/06	18.4	384.55	9	382.61	381.50	9.4	7,575	0.12%
2020/11/05	7	383.79	9	383.89	386.50	-2	7,539	-0.03%
2020/11/04	13	379.92	12.6	382.54	381.50	0.4	7,496	0.01%
2020/11/03	5	375.20	11	373.73	377.50	-6	7,553	-0.08%
2020/11/02	5	356.50	5	352.50	352.50	0	7,342	0.00%
2020/10/30	4	349.50	11	353.45	355.50	-7	7,515	-0.09%
2020/10/29	7	349.64	5	350.80	351.00	2	7,518	0.03%
2020/10/28	1	358.00	7	358.71	357.00	-6	7,623	-0.08%
2020/10/27	9	357.06	9.2	357.96	359.00	-0.2	7,710	0.00%
2020/10/26	0.1	360.00	1	361.00	363.00	-1	7,719	-0.01%
2020/10/23	2	354.00	1	354.00	354.00	1	7,812	0.01%
2020/10/22	3	355.33	2	355.00	354.50	1	8,411	0.01%
2020/10/21	4	360.00	3	356.50	356.50	1	8,727	0.01%
2020/10/19	1.1	362.38	3	362.33	360.00	-2	9,021	-0.02%
2020/10/16	34.1	358.98	5	360.40	359.50	29.1	9,188	0.32%
2020/10/15	2	354.25	2	354.25	354.00	0	9,252	0.00%
2020/10/14	3	356.00	4	354.88	354.00	-1	9,294	-0.01%
2020/10/13	4	354.00	3	355.50	356.50	1	9,387	0.01%
2020/10/12	7	360.14	8	355.13	353.00	-1	9,402	-0.01%
2020/10/08	6	359.58	8	362.06	363.00	-2	9,359	-0.02%
2020/10/07	1	355.00	0	0.00	356.00	1	9,362	0.01%
2020/10/06	2	355.00	5	356.50	355.50	-3	9,463	-0.03%
2020/10/05	4	351.00	0	0.00	354.50	4	9,610	0.04%
2020/09/30	3	350.00	3	348.83	351.50	0	9,742	0.00%
2020/09/29	4	347.50	3	346.67	348.00	1	9,854	0.01%
2020/09/28	1	326.00	1	330.50	331.50	0	10,005	0.00%
2020/09/25	0	0.00	1	320.50	324.00	-1	10,214	-0.01%
2020/09/24	4	335.75	4.1	331.38	331.00	-0.1	10,258	0.00%
2020/09/23	7	343.93	5	341.50	341.50	2	10,305	0.02%
2020/09/22	4	342.88	3	343.33	344.00	1	10,435	0.01%
2020/09/21	2	353.50	4	350.13	348.00	-2	10,815	-0.02%
2020/09/18	1	357.50	1	357.00	357.00	0	11,006	0.00%
2020/09/17	16	358.25	15	357.50	357.50	1	11,223	0.01%
2020/09/16	13	355.12	14	352.93	353.00	-1	11,480	-0.01%
2020/09/15	17	357.00	14.2	355.30	355.50	2.8	11,677	0.02%
2020/09/14	5	350.80	6	354.67	358.50	-1	11,925	-0.01%
2020/09/11	3	344.83	1	348.00	349.50	2	12,114	0.02%
2020/09/10	12	351.33	13	345.88	345.00	-1	12,332	-0.01%
2020/09/09	12	343.58	11	349.59	350.50	1	12,512	0.01%
2020/09/08	2	345.00	6	347.33	350.00	-4	12,543	-0.03%
2020/09/07	3	340.33	1	335.50	335.50	2	12,587	0.02%
2020/09/04	17	337.59	17	340.26	340.00	0	12,801	0.00%
2020/09/03	0.1	344.00	2	342.50	344.00	-1.9	12,939	-0.01%
2020/09/02	11	336.91	11	335.45	335.00	0	13,002	0.00%
2020/09/01	3	332.00	3	335.33	337.00	0	13,192	0.00%
2020/08/31	10	339.90	9	334.17	333.00	1	13,528	0.01%
2020/08/28	9.2	337.18	11	340.41	340.50	-1.8	13,726	-0.01%
2020/08/27	8	336.19	8	336.50	336.50	0	13,928	0.00%
2020/08/26	12	332.29	10	334.35	337.00	2	14,096	0.01%
2020/08/25	9	333.78	10	333.15	333.00	-1	14,292	-0.01%
2020/08/24	13	337.15	10	333.90	333.50	3	14,375	0.02%
2020/08/21	13	333.77	13	341.92	344.00	0	14,441	0.00%
2020/08/20	21	335.48	23	333.02	330.00	-2	14,470	-0.01%
2020/08/19	25	367.30	11	355.18	354.50	14	14,228	0.10%
2020/08/18	9	375.50	4	373.00	373.00	5	14,298	0.03%
2020/08/17	4	378.25	4	378.88	379.00	0	14,440	0.00%
2020/08/14	4	375.63	2.5	375.64	375.00	1.6	14,667	0.01%
2020/08/13	9	380.00	6	376.50	376.50	3	15,105	0.02%
2020/08/12	10	385.45	8	380.63	380.50	2	15,219	0.01%
2020/08/11	0	0.00	1	385.50	385.50	-1	15,357	-0.01%
2020/08/10	3	386.50	1	384.50	384.50	2	15,642	0.01%
2020/08/07	9	395.72	13	399.88	390.00	-4	15,917	-0.03%
2020/08/06	9	395.33	10	392.25	391.50	-1	15,909	-0.01%
2020/08/05	3.3	398.12	6	396.92	397.50	-2.8	15,991	-0.02%
2020/08/04	12	390.13	13	390.77	391.00	-1	16,000	-0.01%
2020/08/03	6	391.75	4	393.63	390.00	2	16,227	0.01%
2020/07/31	1.2	383.33	5	387.30	389.00	-3.8	16,468	-0.02%
2020/07/30	12	383.75	7	381.29	381.50	5	16,727	0.03%
2020/07/29	4	380.50	1	382.50	382.50	3	17,464	0.02%
2020/07/28	37	398.73	29	398.16	384.00	8	17,642	0.05%
2020/07/27	9.1	396.05	19	400.05	406.00	-9.9	17,457	-0.06%
2020/07/24	10	388.55	19	389.63	389.50	-9	17,439	-0.05%
2020/07/23	26.2	392.73	14	390.32	389.50	12.2	17,949	0.07%
2020/07/22	4	394.13	12	394.46	396.00	-8	18,359	-0.04%
2020/07/21	4	388.00	21.1	388.43	388.00	-17.1	18,441	-0.09%
2020/07/20	9	378.83	10	381.40	382.00	-1	18,646	-0.01%
2020/07/17	13.1	379.92	11	380.95	379.00	2.1	18,968	0.01%
2020/07/16	7	376.14	10	379.35	377.00	-3	19,192	-0.02%
2020/07/15	10	376.10	6	376.00	374.50	4	19,332	0.02%
2020/07/14	18.1	379.68	14	378.50	374.00	4.1	19,688	0.02%
2020/07/13	5	375.50	5	377.90	380.50	0	19,916	0.00%
2020/07/10	9	375.94	5	374.50	370.50	4	20,835	0.02%
2020/07/09	26.1	383.62	15	379.80	379.50	11.1	20,941	0.05%
2020/07/08	13.1	389.04	11	387.77	387.00	2.1	21,081	0.01%
2020/07/07	17	387.62	14	391.25	392.50	3	21,183	0.01%
2020/07/06	16	374.66	10	377.50	378.50	6	21,407	0.03%
2020/07/03	7.1	378.38	8	376.88	377.00	-0.9	21,730	0.00%
2020/07/02	13	378.23	14	377.61	377.00	-1	21,947	0.00%
2020/07/01	14.3	382.33	8	380.13	379.50	6.3	22,053	0.03%
2020/06/30	27	381.15	14	378.75	381.00	13	22,017	0.06%
2020/06/29	7	397.21	13	392.96	391.00	-6	21,701	-0.03%
2020/06/24	9	410.83	9	408.67	407.50	0	21,595	0.00%
2020/06/23	2	406.50	19	404.61	406.00	-17	21,573	-0.08%
2020/06/22	7	397.00	10	398.65	396.50	-3	21,487	-0.01%
2020/06/19	26	408.08	13	406.81	404.50	13	21,565	0.06%
2020/06/18	1	404.50	2	404.51	405.00	-1	21,525	0.00%
2020/06/17	8	399.13	19	400.89	399.00	-11	21,523	-0.05%
2020/06/16	6	391.42	7	391.64	396.00	-1	21,656	0.00%
2020/06/15	5	381.30	5	381.60	382.00	0	21,862	0.00%
2020/06/12	7	377.57	7	375.07	381.00	0	22,147	0.00%
2020/06/11	15	388.50	18	383.78	383.50	-3	22,548	-0.01%
2020/06/10	8	396.69	8	395.75	394.50	0	22,704	0.00%
2020/06/09	12	392.83	13	392.73	392.50	-1	22,883	0.00%
2020/06/08	14	390.07	21	394.40	393.00	-7	23,169	-0.03%
2020/06/05	22	396.77	29	390.95	387.50	-7	23,158	-0.03%
2020/06/04	21	399.33	18	401.03	400.50	3	23,039	0.01%
2020/06/03	21	388.40	38	391.94	392.00	-17	22,971	-0.07%
2020/06/02	10	387.60	12	384.67	383.00	-2	22,862	-0.01%
2020/06/01	2	375.00	4	380.00	385.50	-2	22,847	-0.01%
2020/05/29	8	366.31	9	369.89	370.50	-1	22,950	0.00%
2020/05/28	14	375.14	14	373.25	370.00	0	23,024	0.00%
2020/05/27	13	372.00	18	375.44	376.00	-5	23,258	-0.02%
2020/05/26	18	379.44	11	373.64	371.00	7	23,586	0.03%
2020/05/25	9	363.06	8	366.44	376.00	1	23,905	0.00%
2020/05/22	18	374.19	16	372.81	371.50	2	23,914	0.01%
2020/05/21	36	385.54	32	382.98	382.00	4	23,916	0.02%
2020/05/20	36	385.14	22	386.55	384.50	14	23,896	0.06%
2020/05/19	21	375.19	13	373.88	373.00	8	23,524	0.03%
2020/05/18	12	378.88	7	375.78	369.00	5	23,519	0.02%
2020/05/15	33	390.24	24	387.83	386.00	9	23,501	0.04%
2020/05/14	18	391.58	10	393.53	385.50	8	23,283	0.03%
2020/05/13	10	401.45	22	404.20	402.50	-12	23,119	-0.05%
2020/05/12	7	410.71	12	408.00	406.00	-5	22,927	-0.02%
2020/05/11	10	410.85	4	410.50	413.50	6	22,828	0.03%
2020/05/08	19	408.44	13	405.19	403.50	6	22,859	0.03%
2020/05/07	22	416.83	14	414.68	410.00	8	22,707	0.04%
2020/05/06	16	415.63	18	415.78	416.00	-2	22,443	-0.01%
2020/05/05	34	409.06	36	411.42	407.00	-2	22,198	-0.01%
2020/05/04	14	377.78	8	381.38	391.50	6	21,593	0.03%
2020/04/30	28	389.86	44	390.63	391.00	-16	21,506	-0.07%
2020/04/29	16	384.91	5	385.80	380.00	11	21,313	0.05%
2020/04/28	41	387.11	21.1	389.62	383.50	19.9	21,175	0.09%
2020/04/27	13	360.04	29	367.13	379.50	-16	20,727	-0.08%
2020/04/24	18	342.25	12	345.88	345.00	6	20,206	0.03%
2020/04/23	11	346.32	16	347.44	344.00	-5	19,998	-0.02%
2020/04/22	26	333.40	24.1	334.47	344.00	1.9	19,743	0.01%
2020/04/21	21	334.93	17	330.82	326.00	4	19,557	0.02%
2020/04/20	9	339.67	7	342.14	343.00	2	19,488	0.01%
2020/04/17	14	346.36	30	345.92	339.50	-16	19,382	-0.08%
2020/04/16	28	340.18	20	340.18	341.50	8	19,076	0.04%
2020/04/15	48	343.63	98	347.72	343.50	-50	18,908	-0.26%
2020/04/14	22	337.09	19	338.71	338.00	3	18,422	0.02%
2020/04/13	21	333.88	32	333.77	332.50	-11	18,450	-0.06%
2020/04/10	72	340.94	28	342.36	343.00	44	18,307	0.24%
2020/04/09	33	340.33	23	338.57	335.00	10	18,420	0.05%
2020/04/08	15	318.03	11	319.68	329.00	4	17,944	0.02%
2020/04/07	8	298.44	11	297.14	299.50	-3	17,628	-0.02%
2020/04/06	12	282.58	11	283.32	288.00	1	17,532	0.01%
2020/04/01	2	273.25	3	273.50	272.50	-1	17,404	-0.01%
2020/03/31	29	279.66	25	277.34	274.50	4	17,453	0.02%
2020/03/30	19	273.00	11	274.86	278.00	8	17,502	0.05%
2020/03/27	14	297.54	15	288.70	280.50	-1	17,595	-0.01%
2020/03/26	21	288.52	23	286.70	291.50	-2	17,504	-0.01%
2020/03/25	20	290.48	15	292.03	292.00	5	17,609	0.03%
2020/03/24	5	270.80	5	272.10	274.00	0	17,409	0.00%
2020/03/23	9	245.28	7	240.57	252.00	2	17,266	0.01%
2020/03/20	10	247.10	8	245.94	252.00	2	17,066	0.01%
2020/03/19	9	233.78	9	239.11	229.50	0	16,768	0.00%
2020/03/18	17.1	267.99	20	259.48	254.50	-3	16,462	-0.02%
2020/03/17	10	278.95	5.2	278.06	265.00	4.8	16,208	0.03%
2020/03/16	10.2	313.77	7	294.85	290.50	3.2	15,777	0.02%
2020/03/13	6	312.08	6	312.17	320.00	0	15,477	0.00%
2020/03/12	7	353.71	7	376.79	345.50	0	15,311	0.00%
2020/03/11	10	395.80	6	388.08	383.50	4	14,998	0.03%
2020/03/10	8	385.06	7	379.93	394.50	1	14,881	0.01%
2020/03/09	13	391.04	8	391.31	386.00	5	14,982	0.03%
2020/03/06	4.1	405.98	8	405.50	406.50	-3.9	15,083	-0.03%
2020/03/05	6.2	406.32	3	408.83	410.50	3.2	15,072	0.02%
2020/03/04	19	404.08	1	416.50	400.50	18	14,924	0.12%
2020/03/03	13	427.58	8	419.88	417.00	5	14,662	0.03%
2020/03/02	14	408.32	11	417.55	418.50	3	14,572	0.02%
2020/02/27	19	427.18	19	418.53	410.00	0	14,332	0.00%
2020/02/26	15	465.07	10	463.90	441.00	5	13,904	0.04%
2020/02/25	12	487.88	27	488.56	485.00	-15	13,410	-0.11%
2020/02/24	8	473.00	9	476.67	484.50	-1	13,110	-0.01%
2020/02/21	7	468.36	9	468.33	472.00	-2	12,946	-0.02%
2020/02/20	3	461.50	26	461.08	457.50	-23	12,798	-0.18%
2020/02/19	30	457.93	38	452.83	460.00	-8	12,707	-0.06%
2020/02/18	14	458.43	16	457.75	450.00	-2	12,599	-0.02%
2020/02/17	4	455.88	10	453.10	453.00	-6	12,764	-0.05%
2020/02/14	4	450.75	7	450.07	457.00	-3	12,670	-0.02%
2020/02/13	21	450.38	8	441.88	439.00	13	12,738	0.10%
2020/02/12	5	444.50	6	444.25	448.00	-1	12,673	-0.01%
2020/02/11	19	437.87	6	438.17	437.00	13	12,601	0.10%
2020/02/10	7	418.29	11	416.59	418.50	-4	12,441	-0.03%
2020/02/07	7	416.93	9	417.83	416.50	-2	12,358	-0.02%
2020/02/06	5	421.00	3	420.50	417.00	2	12,329	0.02%
2020/02/05	13	421.54	11	420.41	413.00	2	12,417	0.02%
2020/02/04	8	408.81	13	409.66	418.50	-5	12,328	-0.04%
2020/02/03	4	377.50	4	385.75	392.00	0	12,189	0.00%
2020/01/31	4	383.00	23	385.65	386.50	-19	12,084	-0.16%
2020/01/30	13	383.92	3	382.67	374.00	10	11,931	0.08%
2020/01/20	2	418.00	2	416.00	415.50	0	11,795	0.00%
2020/01/17	7	418.98	9	417.56	413.00	-2	11,912	-0.02%
2020/01/16	8	420.75	18	424.47	417.00	-10	11,948	-0.08%
2020/01/15	25	418.48	11	421.68	413.00	14	11,920	0.12%
2020/01/14	7	409.50	6	410.50	419.00	1	11,961	0.01%
2020/01/13	7	389.21	1	387.50	390.00	6	11,852	0.05%
2020/01/10	1	397.50	7	397.14	392.50	-6	11,859	-0.05%
2020/01/09	4	398.25	9	395.28	392.00	-5	11,944	-0.04%
2020/01/08	26	391.27	12	397.92	387.00	14	11,937	0.12%
2020/01/07	13	427.27	3	420.00	414.00	10	11,645	0.09%
2020/01/06	12	466.25	8	460.88	460.00	4	11,658	0.03%
2020/01/03	4.1	455.32	14	459.04	468.00	-9.9	11,967	-0.08%
2020/01/02	10	435.20	4	434.13	436.00	6	11,787	0.05%
2019/12/31	19	437.05	8	436.63	437.00	11	11,843	0.09%
2019/12/30	3	423.17	19	427.03	436.00	-16	11,735	-0.14%
2019/12/27	9	407.78	7	409.93	411.00	2	11,692	0.02%
2019/12/26	7	405.93	3	407.33	402.00	4	12,023	0.03%
2019/12/25	9	399.33	5	402.10	403.50	4	12,124	0.03%
2019/12/24	6	393.17	6	393.50	395.00	0	12,256	0.00%
2019/12/23	6	384.83	3.1	383.11	383.00	2.9	12,052	0.02%
2019/12/20	8	397.81	14	395.21	389.50	-6	11,942	-0.05%
2019/12/19	6	382.00	5	381.80	383.00	1	11,581	0.01%
2019/12/18	1	381.00	9	378.61	376.50	-8	11,516	-0.07%
2019/12/17	0	0.00	4	377.00	377.00	-4	11,409	-0.04%
2019/12/16	4	379.13	2	379.00	379.00	2	11,374	0.02%
2019/12/13	7	382.93	4	379.75	376.50	3	11,419	0.03%
2019/12/12	15	377.57	7	379.57	381.50	8	11,277	0.07%
2019/12/11	6	372.92	10	377.05	378.50	-4	11,125	-0.04%
2019/12/10	4	371.50	4	371.88	368.00	0	10,969	0.00%
2019/12/09	8	377.13	10	374.30	372.50	-2	10,944	-0.02%
2019/12/06	4	365.00	3	366.33	369.00	1	10,805	0.01%
2019/12/05	6	363.00	7	363.57	362.00	-1	10,769	-0.01%
2019/12/04	30	366.87	10	367.30	361.00	20	10,820	0.18%
2019/12/03	13	348.62	24	349.46	363.00	-11	10,523	-0.10%
2019/12/02	3	333.00	5	334.40	338.00	-2	10,264	-0.02%
2019/11/29	3	330.33	5	333.60	330.00	-2	10,445	-0.02%
2019/11/28	12	335.79	14	336.11	335.00	-2	10,723	-0.02%
2019/11/27	4	334.00	7	333.50	336.50	-3	10,677	-0.03%
2019/11/26	2	328.50	8	329.31	326.50	-6	10,604	-0.06%
2019/11/25	3	321.17	7	321.64	322.50	-4	10,538	-0.04%
2019/11/22	2	319.75	4	317.00	317.00	-2	10,642	-0.02%
2019/11/21	7	317.43	2	315.50	318.50	5	10,783	0.05%
2019/11/20	2	320.00	3	320.17	320.00	-1	10,782	-0.01%
2019/11/19	1.1	323.00	4	323.50	323.50	-2.9	10,827	-0.03%
2019/11/18	5	321.90	8	318.31	317.50	-3	10,776	-0.03%
2019/11/15	14	323.86	11	321.55	321.00	3	10,764	0.03%
2019/11/14	8	329.94	16	327.25	326.50	-8	10,669	-0.07%
2019/11/13	0	0.00	2	310.50	310.50	-2	10,231	-0.02%
2019/11/11	19	293.42	13	284.38	282.50	6	10,261	0.06%
2019/11/08	0	0.00	3	309.67	307.00	-3	10,018	-0.03%
2019/11/07	4	307.00	1	305.50	306.00	3	10,047	0.03%
2019/11/06	5	309.10	0	0.00	307.00	5	9,990	0.05%
2019/11/05	1	312.00	0	0.00	312.00	1	9,972	0.01%
2019/11/04	18	315.75	13	314.85	312.50	5	9,989	0.05%
2019/11/01	13	309.88	9	314.33	316.00	4	10,092	0.04%
2019/10/31	9	318.94	8	315.38	314.00	1	9,931	0.01%
2019/10/30	19	320.13	15	320.90	320.50	4	9,866	0.04%
2019/10/29	4	321.00	15	318.97	318.00	-11	9,798	-0.11%
2019/10/28	1	316.50	5	317.50	316.50	-4	9,828	-0.04%
2019/10/25	13	316.69	15	316.93	316.00	-2	9,810	-0.02%
2019/10/24	8	318.06	18	318.22	317.00	-10	9,735	-0.10%
2019/10/23	13	311.08	4	312.75	312.50	9	9,601	0.09%
2019/10/22	18.1	313.91	21	312.93	311.50	-3	9,502	-0.03%
2019/10/21	13	316.54	16	316.88	313.50	-3	9,444	-0.03%
2019/10/18	15	311.03	11	312.59	312.50	4	9,240	0.04%
2019/10/17	12	304.88	12	308.42	310.50	0	9,121	0.00%
2019/10/16	17.1	304.58	0	0.00	302.00	17.1	9,068	0.19%
2019/10/15	18	310.75	9	307.56	306.00	9	8,890	0.10%
2019/10/14	7	310.36	13	310.62	314.50	-6	8,738	-0.07%
2019/10/09	19	299.50	9	297.39	301.50	10	8,561	0.12%
2019/10/08	5.1	287.10	24	284.85	298.50	-19	8,237	-0.23%
2019/10/07	3	271.17	15	271.00	276.00	-12	7,784	-0.15%
2019/10/04	34	265.60	19	261.92	261.00	15	7,557	0.20%
2019/10/03	4	265.38	1	266.00	265.50	3	7,488	0.04%
2019/10/02	11	268.36	0	0.00	269.00	11	7,398	0.15%
2019/10/01	4	261.38	10	260.15	268.00	-6	7,267	-0.08%
2019/09/27	2	243.25	5	245.10	246.50	-3	6,985	-0.04%
2019/09/26	0	0.00	5	238.40	238.50	-5	6,770	-0.07%
2019/09/25	1	229.50	0	0.00	229.50	1	6,527	0.02%
2019/09/24	14	233.14	12	231.50	231.50	2	6,602	0.03%
2019/09/19	0	0.00	2	232.50	232.00	-2	6,633	-0.03%
2019/09/18	3	234.33	0	0.00	232.50	3	6,690	0.04%
2019/09/17	16	237.16	15	234.10	233.50	1	6,698	0.01%
2019/09/16	11	228.55	11	231.23	231.50	0	6,647	0.00%
2019/09/12	6	232.50	6	231.00	231.00	0	6,833	0.00%
2019/09/10	15.1	231.00	17	228.91	228.50	-2	6,957	-0.03%
2019/09/09	12	235.00	12	233.17	233.00	0	7,005	0.00%
2019/09/06	14	238.36	11	237.59	237.00	3	6,985	0.04%
2019/09/05	31	238.58	30	238.23	238.00	1	6,921	0.01%
2019/09/04	4	235.00	2	234.50	234.50	2	6,792	0.03%
2019/09/03	8	235.00	7	236.21	235.50	1	6,765	0.01%
2019/09/02	15.1	233.43	9	236.89	236.00	6.1	6,703	0.09%
2019/08/30	2	226.00	14	225.14	227.00	-12	6,498	-0.18%
2019/08/29	10	205.00	0	0.00	206.50	10	6,338	0.16%
2019/08/28	14	204.93	12	204.67	204.50	2	6,369	0.03%
2019/08/27	1	204.00	0	0.00	203.00	1	6,348	0.02%
2019/08/26	4	213.63	0	0.00	209.00	4	6,334	0.06%
2019/08/23	0	0.00	11	259.91	258.00	-11	6,231	-0.18%
2019/08/22	4	254.88	5	254.00	253.00	-1	6,180	-0.02%
2019/08/21	4	260.75	4	258.50	257.50	0	6,140	0.00%
2019/08/20	12	266.50	13	265.50	265.50	-1	6,076	-0.02%
2019/08/19	16	263.81	18	264.56	264.50	-2	6,067	-0.03%
2019/08/16	3	264.00	0	0.00	263.50	3	6,169	0.05%
2019/08/15	0	0.00	1	263.50	264.50	-1	6,197	-0.02%
2019/08/14	13	270.73	13	268.88	268.50	0	6,242	0.00%
2019/08/13	10	266.00	8	266.50	266.50	2	6,223	0.03%
2019/08/12	2	264.00	4	265.88	268.50	-2	6,311	-0.03%
2019/08/08	0	0.00	1	257.00	257.00	-1	6,341	-0.02%
2019/08/07	14.1	256.41	18	251.56	250.50	-4	6,380	-0.06%
2019/08/05	4	266.88	4.2	260.78	260.00	-0.2	6,653	0.00%
2019/08/02	3	259.67	1	257.50	257.50	2	6,659	0.03%
2019/08/01	2	265.50	2	265.75	266.00	0	6,678	0.00%
2019/07/31	15	262.53	15	265.23	266.00	0	6,735	0.00%
2019/07/30	1	263.50	1	264.50	264.50	0	6,751	0.00%
2019/07/29	2	260.00	2	258.75	258.50	0	6,693	0.00%
2019/07/26	1	258.00	2	259.50	259.50	-1	6,791	-0.01%
2019/07/25	3	256.50	0	0.00	258.00	3	6,811	0.04%
2019/07/24	0	0.00	1	257.50	255.50	-1	6,857	-0.01%
2019/07/23	16	256.00	18	255.25	255.00	-2	7,072	-0.03%
2019/07/22	2	256.50	3	255.50	253.00	-1	7,114	-0.01%
2019/07/19	10	257.75	13	258.08	257.50	-3	7,278	-0.04%
2019/07/18	11	261.64	8	259.88	259.00	3	7,308	0.04%
2019/07/17	5	267.00	2	268.00	267.00	3	7,339	0.04%
2019/07/16	2	269.75	1	270.50	269.50	1	7,398	0.01%
2019/07/15	20	269.30	18	267.61	267.50	2	7,462	0.03%
2019/07/12	1	273.00	0	0.00	273.50	1	7,635	0.01%
2019/07/11	3	272.00	2	272.50	271.50	1	7,939	0.01%
2019/07/10	0	0.00	1	267.00	269.00	-1	7,981	-0.01%
2019/07/09	3	266.83	2	265.50	264.00	1	7,998	0.01%
2019/07/08	13	276.73	13	276.12	275.00	0	7,963	0.00%
2019/07/05	0	0.00	3	278.50	278.00	-3	8,066	-0.04%
2019/07/04	3	277.33	4	279.75	277.00	-1	8,069	-0.01%
2019/07/03	10	270.75	5	270.00	270.00	5	8,107	0.06%
2019/07/02	10	271.00	6	273.00	271.50	4	8,194	0.05%
2019/07/01	1	270.00	3	271.83	272.50	-2	8,287	-0.02%
2019/06/28	10.1	266.10	12	264.33	264.00	-2	8,235	-0.02%
2019/06/27	2	267.50	0	0.00	267.50	2	8,232	0.02%
2019/06/25	11	268.31	8	263.50	263.50	3	8,208	0.04%
2019/06/24	1	268.50	4	269.38	271.00	-3	8,203	-0.04%
2019/06/21	9	270.61	6	267.50	267.50	3	8,223	0.04%
2019/06/20	0	270.00	12	270.67	270.00	-12	8,264	-0.14%
2019/06/19	13	262.62	11	264.45	264.00	2	8,166	0.02%
2019/06/18	21	259.79	20	257.98	258.00	1	8,118	0.01%
2019/06/17	3	253.41	3	259.33	261.00	0	8,121	0.00%
2019/06/14	4	248.26	4	251.00	251.00	0	8,100	0.00%
2019/06/13	11	248.00	12	247.25	247.00	-1	8,139	-0.01%
2019/06/12	12	250.29	8	248.94	249.00	4	8,412	0.05%
2019/06/11	11	246.86	9	250.11	251.50	2	8,450	0.02%
2019/06/10	1	250.50	3	249.67	251.00	-2	8,413	-0.02%
2019/06/06	20	250.43	19	247.95	245.00	1	8,470	0.01%
2019/06/05	3	265.83	5	265.70	256.00	-2	8,406	-0.02%
2019/06/04	3	265.50	1	264.50	263.50	2	8,298	0.02%
2019/06/03	2	260.00	0	0.00	262.00	2	8,309	0.02%
2019/05/31	2	260.00	4	255.00	261.00	-2	8,295	-0.02%
2019/05/30	15	255.07	11	252.00	251.00	4	8,268	0.05%
2019/05/29	1	243.00	2	246.75	255.00	-1	8,300	-0.01%
2019/05/28	1	246.00	2	246.75	245.50	-1	8,516	-0.01%
2019/05/27	2	244.50	2	243.00	245.00	0	8,683	0.00%
2019/05/24	5	245.50	3	243.33	242.00	2	8,740	0.02%
2019/05/23	2	244.50	4	244.38	244.50	-2	8,862	-0.02%
2019/05/22	1	258.50	2	256.75	253.50	-1	8,826	-0.01%
2019/05/21	6	255.42	3	253.67	258.00	3	8,950	0.03%
2019/05/20	5	250.90	3	252.00	251.50	2	8,962	0.02%
2019/05/17	3	251.00	3	251.83	249.50	0	9,055	0.00%
2019/05/16	4	251.50	3	255.00	249.00	1	9,151	0.01%
2019/05/15	5	259.60	1	263.00	259.00	4	9,247	0.04%
2019/05/14	7	256.36	6	255.08	258.00	1	9,619	0.01%
2019/05/13	4	271.75	12	271.38	259.50	-8	9,767	-0.08%
2019/05/10	6	282.00	6	283.00	280.50	0	9,627	0.00%
2019/05/09	5	289.40	4	287.38	286.00	1	9,500	0.01%
2019/05/08	5	289.00	2	289.00	294.50	3	9,514	0.03%
2019/05/06	7	293.71	3	293.50	293.50	4	9,807	0.04%
2019/05/03	4	299.50	5	298.90	300.00	-1	9,747	-0.01%
2019/05/02	1	302.50	1	302.00	303.50	0	9,674	0.00%
2019/04/30	2	304.50	1	302.00	304.50	1	9,690	0.01%
2019/04/29	8	310.88	8	303.56	300.50	0	9,725	0.00%
2019/04/26	4	319.50	3	318.50	319.00	1	9,583	0.01%
2019/04/25	7	308.71	10	310.75	321.50	-3	9,624	-0.03%
2019/04/24	2	319.00	4	319.25	319.50	-2	9,552	-0.02%
2019/04/23	3	322.33	4	321.75	321.50	-1	9,640	-0.01%
2019/04/22	0	0.00	1	329.00	327.50	-1	9,626	-0.01%
2019/04/19	1	331.50	3	332.00	333.50	-2	9,748	-0.02%
2019/04/18	10	341.30	13	340.23	331.00	-3	9,862	-0.03%
2019/04/17	11	341.50	5	340.90	345.00	6	9,990	0.06%
2019/04/16	2	334.00	3	332.17	332.50	-1	9,759	-0.01%
2019/04/15	1	329.50	4	330.50	330.50	-3	9,814	-0.03%
2019/04/12	8	331.63	11	327.14	326.00	-3	10,131	-0.03%
2019/04/11	8	333.94	11	331.86	329.00	-3	10,283	-0.03%
2019/04/09	11	328.18	3	328.67	330.00	8	10,321	0.08%
2019/04/08	8	329.56	4	330.98	324.50	4	10,433	0.04%
2019/04/03	7	330.21	4	330.63	330.00	3	10,555	0.03%
2019/04/02	3	322.67	7	321.43	320.00	-4	10,591	-0.04%
2019/04/01	4	322.13	4	322.38	321.00	0	10,685	0.00%
2019/03/29	1	325.50	2	326.00	323.00	-1	10,728	-0.01%
2019/03/27	1	323.00	4	323.00	324.00	-3	11,222	-0.03%
2019/03/26	2	322.50	0	0.00	323.00	2	11,369	0.02%
2019/03/25	7	319.29	3	318.67	318.00	4	11,539	0.03%
2019/03/22	5	337.30	4	335.00	331.00	1	11,684	0.01%
2019/03/21	1	334.00	0	0.00	334.50	1	11,979	0.01%
2019/03/20	5	334.90	3	333.00	334.50	2	12,400	0.02%
2019/03/19	2	334.25	1	342.00	333.50	1	12,527	0.01%
2019/03/18	1	346.00	1	349.50	341.00	0	12,700	0.00%
2019/03/15	14	345.71	13	350.73	345.50	1	12,962	0.01%
2019/03/14	3	339.17	8	340.56	339.00	-5	12,989	-0.04%
2019/03/13	7	334.14	2	336.25	338.00	5	13,305	0.04%
2019/03/12	3	341.33	2	337.25	332.00	1	13,549	0.01%
2019/03/11	1.1	336.67	2	337.50	339.50	-1	13,804	-0.01%
2019/03/08	5	331.80	4	330.25	336.50	1	14,058	0.01%
2019/03/07	5	339.20	4	337.13	336.00	1	14,258	0.01%
2019/03/06	2	342.75	2	343.25	339.50	0	14,670	0.00%
2019/03/05	5	342.20	1	342.00	340.00	4	15,102	0.03%
2019/03/04	6	345.83	9	345.56	349.50	-3	15,341	-0.02%
2019/02/27	12	352.63	10	349.45	346.00	2	15,421	0.01%
2019/02/26	2	381.50	5	375.60	372.00	-3	15,363	-0.02%
2019/02/25	3	377.67	2	377.75	375.00	1	15,588	0.01%
2019/02/22	9	380.17	5	379.30	375.50	4	15,898	0.03%
2019/02/21	2	373.50	5	373.80	381.00	-3	15,977	-0.02%
2019/02/20	5	375.80	6	375.50	373.00	-1	16,022	-0.01%
2019/02/19	5	369.40	1	368.50	368.00	4	16,155	0.02%
2019/02/18	5	368.60	4	370.75	371.50	1	16,227	0.01%
2019/02/15	4	368.13	4	363.50	360.00	0	16,313	0.00%
2019/02/14	7	381.86	9	379.22	375.50	-2	16,411	-0.01%
2019/02/13	16	368.94	18	372.25	382.50	-2	16,498	-0.01%
2019/02/12	11	346.23	6	348.58	352.00	5	16,465	0.03%
2019/02/11	4	325.75	1	327.50	328.00	3	16,537	0.02%
2019/01/30	0	0.00	4	322.88	321.50	-4	17,013	-0.02%
2019/01/29	1	321.00	0	0.00	321.00	1	17,472	0.01%
2019/01/28	1	332.00	11	335.14	328.00	-10	17,718	-0.06%
2019/01/25	14	325.39	7	323.36	328.50	7	18,290	0.04%
2019/01/24	1	317.00	2	316.75	315.00	-1	18,538	-0.01%
2019/01/23	3	314.17	2	315.25	316.50	1	19,031	0.01%
2019/01/22	1	315.50	0	0.00	316.50	1	19,435	0.01%
2019/01/21	2.1	322.91	3	322.17	320.00	-1	19,803	0.00%
2019/01/18	3	316.00	15	316.93	318.50	-12	20,210	-0.06%
2019/01/17	13	323.38	5	317.20	313.50	8	20,494	0.04%
2019/01/16	8	316.50	7	317.86	317.50	1	20,815	0.00%
2019/01/15	4	311.38	2	311.25	314.00	2	21,044	0.01%
2019/01/14	2	307.25	4	307.88	307.00	-2	21,175	-0.01%
2019/01/11	4.1	308.35	2	310.25	306.00	2.1	21,492	0.01%
2019/01/10	5	307.30	4	307.00	304.50	1	21,530	0.00%
2019/01/09	8	309.06	17	305.00	303.50	-9	21,682	-0.04%
2019/01/08	11	295.82	1	295.50	294.00	10	21,582	0.05%
2019/01/07	1	298.50	1	298.50	296.50	0	21,821	0.00%
2019/01/04	12	291.71	11	291.41	289.50	1	22,086	0.00%
2019/01/03	3	306.50	1	304.50	303.00	2	22,148	0.01%
2019/01/02	1	314.50	1	324.00	314.00	0	22,326	0.00%
2018/12/28	0	0.00	4	323.63	319.00	-4	22,743	-0.02%
2018/12/27	3	324.17	8	326.00	321.00	-5	23,057	-0.02%
2018/12/26	6	327.83	2	324.00	314.00	4	23,010	0.02%
2018/12/25	9	323.44	10	322.55	328.50	-1	22,973	0.00%
2018/12/24	0	0.00	3	322.67	331.00	-3	23,045	-0.01%
2018/12/22	7	324.50	6	322.92	322.50	1	23,071	0.00%
2018/12/21	6	316.67	3	314.17	328.00	3	23,401	0.01%
2018/12/20	6	311.25	8	313.44	314.00	-2	23,379	-0.01%
2018/12/19	5	326.20	0	0.00	320.00	5	23,332	0.02%
2018/12/18	7	317.07	8	316.19	320.00	-1	23,364	0.00%
2018/12/17	14	318.96	11	321.55	321.50	3	23,451	0.01%
2018/12/14	29	304.12	29	306.84	320.00	0	23,654	0.00%
2018/12/13	8	324.31	16	323.53	314.50	-8	23,631	-0.03%
2018/12/12	16	340.34	12	340.79	338.50	4	23,390	0.02%
2018/12/11	12	328.13	8	328.50	332.00	4	23,313	0.02%
2018/12/10	21	339.24	18	328.08	323.50	3	23,451	0.01%
2018/12/07	11	353.50	10	354.15	356.50	1	23,309	0.00%
2018/12/06	9	360.33	15	364.57	349.50	-6	23,214	-0.03%
2018/12/05	9	388.22	6.6	388.02	388.00	2.4	23,066	0.01%
2018/12/04	13	407.19	13	409.23	401.50	0	23,116	0.00%
2018/12/03	18	398.50	22	400.39	407.00	-4	23,138	-0.02%
2018/11/30	8	365.00	9	364.61	370.00	-1	23,150	0.00%
2018/11/29	28	368.66	27	366.41	359.50	1	23,039	0.00%
2018/11/28	14	352.71	8	355.00	357.50	6	22,901	0.03%
2018/11/27	9	339.11	6	335.33	340.00	3	22,647	0.01%
2018/11/26	2.6	324.50	9	323.28	327.00	-6.4	22,440	-0.03%
2018/11/23	7	328.00	6	330.08	319.00	1	22,378	0.00%
2018/11/22	10	343.95	11	338.36	332.00	-1	22,313	0.00%
2018/11/21	21	324.50	17	327.32	340.00	4	22,117	0.02%
2018/11/20	19	317.37	17	318.62	321.00	2	21,995	0.01%
2018/11/19	10	316.00	13	317.08	317.50	-3	21,950	-0.01%
2018/11/16	9	314.61	25	316.48	310.00	-16	21,979	-0.07%
2018/11/15	1	309.00	1	307.00	312.00	0	21,801	0.00%
2018/11/14	15	313.30	5	310.40	306.00	10	21,837	0.05%
2018/11/13	16	296.63	13	299.85	311.00	3	21,884	0.01%
2018/11/12	20	309.58	21	306.00	310.00	-1	21,928	0.00%
2018/11/09	19	328.53	14	328.29	329.00	5	21,966	0.02%
2018/11/08	12	336.71	15.4	343.75	324.00	-3.4	21,832	-0.02%
2018/11/07	5	311.50	6	321.42	331.00	-1	21,787	0.00%
2018/11/06	21.1	330.38	7	321.64	308.00	14.1	21,693	0.06%
2018/11/05	13	337.77	13	339.85	340.00	0	21,585	0.00%
2018/11/02	16	356.16	12	356.38	345.50	4	21,659	0.02%
2018/11/01	14	325.14	24	334.17	347.00	-10	21,253	-0.05%
2018/10/31	5	312.80	20	310.90	315.50	-15	20,947	-0.07%
2018/10/30	54	308.61	41	302.21	298.00	13	20,601	0.06%
2018/10/29	41	320.32	42	322.36	320.00	-1	20,523	0.00%
2018/10/26	6	319.33	7	320.29	324.00	-1	20,366	0.00%
2018/10/25	23.4	323.06	26.2	324.89	315.50	-2.8	20,022	-0.01%
2018/10/24	9	360.78	27	359.30	349.00	-18	19,958	-0.09%
2018/10/23	28	379.16	10.2	376.89	366.00	17.8	19,663	0.09%
2018/10/22	13	383.12	12	386.88	390.00	1	19,377	0.01%
2018/10/19	8	397.75	6	394.67	394.00	2	19,227	0.01%
2018/10/18	7	421.71	2	421.75	421.50	5	18,942	0.03%
2018/10/17	7.2	429.49	8	433.56	418.00	-0.9	18,861	0.00%
2018/10/16	8	419.13	8	420.31	419.00	0	18,685	0.00%
2018/10/15	4	419.63	10	418.35	410.00	-6	18,626	-0.03%
2018/10/12	27	402.31	29	407.43	415.00	-2	18,516	-0.01%
2018/10/11	39	391.55	41	394.32	388.00	-2	18,424	-0.01%
2018/10/09	4	413.25	14	419.25	423.50	-10	18,235	-0.05%
2018/10/08	17	393.12	9	394.44	404.00	8	17,981	0.04%
2018/10/05	15	413.07	9	409.56	403.00	6	17,564	0.03%
2018/10/04	25	456.92	27.4	447.41	446.00	-2.4	17,277	-0.01%
2018/10/03	1	451.50	0	0.00	451.00	1	17,402	0.01%
2018/10/02	7	467.07	7	464.07	458.00	0	17,240	0.00%
2018/10/01	2	459.08	2.2	470.46	470.00	-0.2	17,144	0.00%
2018/09/28	14	463.78	15	461.80	459.00	-1	17,136	-0.01%
2018/09/27	10	477.85	4	472.13	466.00	6	16,819	0.04%
2018/09/26	10	497.50	8	497.88	490.00	2	16,641	0.01%
2018/09/25	8	510.38	18	521.72	506.00	-10	16,651	-0.06%
2018/09/21	11	508.92	4	507.75	514.00	7	16,571	0.04%
2018/09/20	19	479.53	16	483.25	490.00	3	16,382	0.02%
2018/09/19	6	486.92	2	493.50	479.00	4	15,986	0.03%
2018/09/18	8	515.13	7	509.00	501.00	1	15,768	0.01%
2018/09/17	8	529.50	7	531.57	533.00	1	15,646	0.01%
2018/09/14	11	516.09	12.1	521.55	534.00	-1.1	15,608	-0.01%
2018/09/13	3.3	513.23	3	518.33	508.00	0.3	15,358	0.00%
2018/09/12	7	528.29	4	527.25	528.00	3	15,240	0.02%
2018/09/11	1	548.00	5	552.20	546.00	-4	15,244	-0.03%
2018/09/10	7	537.68	2	532.00	532.00	5	15,046	0.03%
2018/09/07	15.1	571.91	13	547.46	545.00	2.1	14,799	0.01%
2018/09/06	0.1	595.00	0	0.00	595.00	0.1	14,466	0.00%
2018/09/05	4.2	623.62	5	614.80	611.00	-0.8	14,238	-0.01%
2018/09/04	27	623.52	25	629.40	630.00	2	14,222	0.01%
2018/09/03	1	629.00	11	637.09	629.00	-10	13,956	-0.07%
2018/08/31	3	697.67	3	697.00	698.00	0	13,827	0.00%
2018/08/30	4	699.50	3	695.33	696.00	1	13,859	0.01%
2018/08/29	1	688.00	1	695.00	705.00	0	13,851	0.00%
2018/08/28	6	698.67	6	684.33	675.00	0	13,739	0.00%
2018/08/27	8	670.38	9	679.67	695.00	-1	13,582	-0.01%
2018/08/24	5	638.80	4	642.75	643.00	1	13,402	0.01%
2018/08/23	4	636.00	3	640.33	628.00	1	13,317	0.01%
2018/08/22	1	662.00	11	660.73	650.00	-10	13,214	-0.08%
2018/08/20	2	645.00	1	635.61	662.00	1	12,901	0.01%
2018/08/17	3	678.33	6	646.83	630.00	-3	12,641	-0.02%
2018/08/16	4	648.53	4	634.50	663.00	0	12,302	0.00%
2018/08/15	10	619.18	9	619.56	610.00	1	12,018	0.01%
2018/08/14	11.1	616.92	13	613.92	637.00	-1.9	11,792	-0.02%
2018/08/13	11.2	611.89	12	618.25	597.00	-0.8	11,467	-0.01%
2018/08/10	19.2	705.36	17	710.06	651.00	2.2	11,084	0.02%
2018/08/09	25.1	727.17	11	732.45	720.00	14.1	10,698	0.13%
2018/08/08	11.1	769.80	9	762.67	742.00	2.1	10,347	0.02%
2018/08/07	3	741.00	1	740.00	788.00	2	10,030	0.02%
2018/08/06	7	734.43	19	743.95	724.00	-12	10,095	-0.12%
2018/08/03	8	717.38	5	717.20	730.00	3	10,156	0.03%
2018/08/02	15	754.73	4	725.75	716.00	11	9,950	0.11%
2018/08/01	5	789.20	5	793.80	795.00	0	9,883	0.00%
2018/07/31	12	791.25	7	784.43	781.00	5	9,829	0.05%
2018/07/30	13.2	886.21	20	866.35	840.00	-6.8	9,636	-0.07%
2018/07/27	2	922.50	2	923.50	933.00	0	9,581	0.00%
2018/07/26	7	929.29	4	918.00	915.00	3	9,643	0.03%
2018/07/25	5.2	909.42	4	910.25	925.00	1.2	9,619	0.01%
2018/07/24	5	860.00	8	871.88	893.00	-3	9,720	-0.03%
2018/07/23	9	823.44	5	825.60	843.00	4	9,844	0.04%
2018/07/20	8	860.63	9	848.33	812.00	-1	9,892	-0.01%
2018/07/19	4	875.25	3	872.33	892.00	1	9,848	0.01%
2018/07/18	4	905.25	2	899.50	860.00	2	9,781	0.02%
2018/07/17	5	918.40	4	902.25	904.00	1	9,682	0.01%
2018/07/16	11	996.09	5	953.80	962.00	6	9,580	0.06%
2018/07/13	1	1005.00	1	1000.00	998.00	0	9,632	0.00%
2018/07/12	2	990.50	3	989.00	1005.00	-1	9,608	-0.01%
2018/07/11	5	983.40	2	963.50	965.00	3	9,508	0.03%
2018/07/10	0	0.00	4	1032.50	1045.00	-4	9,173	-0.04%
2018/07/09	8	1033.75	3	1065.00	1020.00	5	9,168	0.05%
2018/07/06	2	1100.00	2	1137.50	1175.00	0	9,120	0.00%
2018/07/05	1	1205.00	1	1135.00	1115.00	0	9,021	0.00%
2018/07/04	2	1182.50	1	1190.00	1180.00	1	8,974	0.01%
2018/07/03	4	1245.00	3	1173.33	1165.00	1	8,943	0.01%
2018/07/02	4	1175.00	4	1207.56	1230.00	0	8,742	0.00%
2018/06/29	1	1090.00	1	1110.00	1125.00	0	8,658	0.00%
2018/06/28	3	1038.33	2	1042.50	1055.00	1	8,572	0.01%
2018/06/27	1	1075.00	2	1050.00	1020.00	-1	8,554	-0.01%
2018/06/26	2	1010.00	2	950.00	1035.00	0	8,482	0.00%
2018/06/25	2	944.00	3	953.00	949.00	-1	8,446	-0.01%
2018/06/22	5	971.20	5	960.40	942.00	0	8,464	0.00%
2018/06/21	2	1017.50	1	1010.00	987.00	1	8,456	0.01%
2018/06/20	4	974.25	7	973.71	1010.00	-3	8,485	-0.04%
2018/06/19	2	1092.50	1	1095.00	1035.00	1	8,404	0.01%
2018/06/15	2	1132.50	3	1086.67	1135.00	-1	8,410	-0.01%
2018/06/13	3	1088.33	3	1128.33	1130.00	0	8,377	0.00%
2018/06/12	5	1193.00	5	1144.00	1135.00	0	8,374	0.00%
2018/06/11	1	1215.00	1	1220.00	1210.00	0	8,254	0.00%
2018/06/08	2	1215.00	4	1208.75	1180.00	-2	8,214	-0.02%
2018/06/07	1	1205.00	2	1207.50	1230.00	-1	8,254	-0.01%
2018/06/06	1	1051.28	4	1098.75	1125.00	-3	8,199	-0.04%
2018/06/05	3	1030.00	2	1037.50	1025.00	1	8,160	0.01%
2018/06/04	0	0.00	1	1080.00	1070.00	-1	8,132	-0.01%
2018/06/01	6	975.50	7	980.43	982.00	-1	8,189	-0.01%
2018/05/31	4	1004.25	1.1	995.08	951.00	2.9	8,259	0.03%
2018/05/30	1	1020.00	0	0.00	1035.00	1	8,238	0.01%
2018/05/29	3	1090.00	0.6	1080.00	1090.00	2.4	8,203	0.03%
2018/05/28	0	0.00	5	1056.05	1065.00	-5	8,265	-0.06%
2018/05/25	5	962.00	25	958.88	969.00	-20	8,376	-0.24%
2018/05/24	11	918.73	0	0.00	913.00	11	8,482	0.13%
2018/05/23	11	891.00	12	972.50	883.00	-1	8,545	-0.01%
2018/05/18	14	883.21	0	882.00	886.00	14	8,598	0.16%
2018/05/15	0	1000.00	1	981.00	1000.00	-1	8,607	-0.01%
2018/05/14	0	0.00	2.2	910.72	913.00	-2.2	8,578	-0.03%
2018/05/11	3	847.00	1	881.00	830.00	2	8,639	0.02%
2018/05/10	2	789.50	1.1	797.52	845.00	0.9	8,382	0.01%
2018/05/09	4	765.50	7	747.71	769.00	-3	8,193	-0.04%
2018/05/08	3	751.33	3	733.33	718.00	0	8,066	0.00%
2018/05/07	0	0.00	2	731.50	741.00	-2	7,911	-0.03%
2018/05/04	3	671.33	13	669.62	674.00	-10	7,867	-0.13%
2018/05/03	1	647.00	2	651.00	653.00	-1	7,785	-0.01%
2018/05/02	10	649.80	1	660.00	655.00	9	7,734	0.12%
2018/04/30	1	629.00	2	635.00	627.00	-1	7,707	-0.01%
2018/04/26	5	604.00	7	600.43	593.00	-2	7,738	-0.03%
2018/04/25	3	618.00	2	631.50	584.00	1	7,584	0.01%
2018/04/24	7	658.43	5	649.00	639.00	2	7,374	0.03%
2018/04/23	3	648.00	7	669.57	684.00	-4	7,193	-0.06%
2018/04/20	6	648.50	2	639.00	622.00	4	7,192	0.06%
2018/04/19	6	674.50	7	670.29	650.00	-1	7,135	-0.01%
2018/04/18	8	612.75	12	624.08	664.00	-4	6,969	-0.06%
2018/04/17	6	619.17	3	625.33	604.00	3	6,938	0.04%
2018/04/13	9	563.89	1.1	568.95	560.00	7.9	6,736	0.12%
2018/04/12	0	0.00	2	544.00	552.00	-2	6,707	-0.03%
2018/04/11	1	548.00	2	552.00	544.00	-1	6,723	-0.01%
2018/04/10	2	538.00	2	550.50	545.00	0	6,796	0.00%
2018/04/03	7	505.21	0	0.00	511.00	7	6,666	0.11%
2018/04/02	1	503.00	1	520.00	503.00	0	6,673	0.00%
2018/03/31	1	532.00	1	538.00	522.00	0	6,625	0.00%
2018/03/30	1	530.00	4	553.75	522.00	-3	6,663	-0.05%
2018/03/27	3	502.67	3	496.67	503.00	0	6,542	0.00%
2018/03/26	2	493.00	2	486.00	475.00	0	6,466	0.00%
2018/03/23	5	487.70	5	494.00	484.00	0	6,424	0.00%
2018/03/22	4	506.38	5	503.80	507.00	-1	6,438	-0.02%
2018/03/21	2	481.75	3	480.50	488.00	-1	6,366	-0.02%
2018/03/20	5	448.00	8.7	450.03	467.00	-3.7	6,256	-0.06%
2018/03/19	1	428.00	2	426.00	441.00	-1	6,150	-0.02%
2018/03/16	14	418.07	13	421.92	425.00	1	6,091	0.02%
2018/03/15	2	412.25	4	410.25	417.50	-2	6,030	-0.03%
2018/03/14	4	417.50	4	412.38	405.50	0	6,045	0.00%
2018/03/13	1	413.00	1	416.50	419.00	0	6,009	0.00%
2018/03/12	0	0.00	3.4	410.98	410.00	-3.4	5,998	-0.06%
2018/03/09	11	396.59	12	402.75	405.50	-1	5,986	-0.02%
2018/03/08	0	0.00	8	400.88	400.50	-8	5,903	-0.14%
2018/03/07	11	379.00	14	383.18	393.50	-3	5,856	-0.05%
2018/03/06	3	383.00	0	0.00	383.50	3	5,819	0.05%
2018/03/05	11	376.00	12	374.42	377.00	-1	6,084	-0.02%
2018/03/02	34	350.18	28	353.20	365.50	6	6,006	0.10%
2018/03/01	13	331.04	17	335.38	346.00	-4	5,882	-0.07%
2018/02/27	19	330.50	10.1	329.65	330.50	8.9	5,833	0.15%
2018/02/26	13	324.04	13	326.42	325.00	0	5,824	0.00%
2018/02/23	9	338.61	4	346.13	325.00	5	5,726	0.09%
2018/02/22	3	323.50	0	0.00	327.00	3	5,606	0.05%
2018/02/12	3	326.50	2	316.75	312.00	1	5,437	0.02%
2018/02/08	1	347.50	0	0.00	348.00	1	5,406	0.02%
2018/02/07	1	373.00	0	0.00	357.50	1	5,364	0.02%
2018/02/06	2	370.00	2	373.50	354.00	0	5,307	0.00%
2018/02/05	1	385.00	1	384.00	385.00	0	5,207	0.00%
2018/02/02	2	406.75	3	404.33	400.00	-1	5,176	-0.02%
2018/02/01	3	385.67	3	384.67	386.00	0	5,070	0.00%
2018/01/29	4	376.25	4	376.38	382.50	0	4,960	0.00%
2018/01/26	1	381.00	2	391.25	373.00	-1	4,892	-0.02%
2018/01/25	3	398.33	1	396.00	395.50	2	4,805	0.04%
2018/01/24	1	405.00	2	398.50	397.00	-1	4,794	-0.02%
2018/01/23	8	414.44	5	403.50	395.00	3	4,728	0.06%
2018/01/22	6	401.17	22	395.45	415.00	-16	4,613	-0.35%
2018/01/19	2	372.50	0	0.00	389.00	2	4,490	0.04%
2018/01/17	16	353.16	1	357.00	355.00	15	4,397	0.34%
2018/01/16	4	347.75	3	353.33	360.50	1	4,332	0.02%
2018/01/15	1	354.50	1	363.50	354.00	0	4,165	0.00%
2018/01/11	1	386.00	1	387.00	386.50	0	4,022	0.00%
2018/01/10	1	380.50	1	387.50	379.50	0	3,929	0.00%
2018/01/09	2	395.00	2	403.00	394.00	0	3,907	0.00%
2018/01/08	0	0.00	1	401.00	400.00	-1	3,857	-0.03%
2018/01/05	2	395.75	2	401.25	404.00	0	3,856	0.00%
2018/01/03	2	382.25	2	389.00	389.00	0	3,730	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

永豐金-三重券商分點個股進出
永豐金-三重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

永豐金-三重 券商分點個股進出 永豐金-三重 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

永豐金-三重券商分點個股進出
永豐金-三重券商分點全部個股操作績效/獲利分析