國巨 (2327)-合庫-基隆券商分點個股進出

台股 » 個股 » 國巨 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

國巨

(2327)

可現股當沖

股價
662
漲跌
▲5
漲幅
+0.76%
成交量
5,961張
產業
上市電子零組件類股
1882人加入追蹤

立即追蹤
本地時間:14:30

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

國巨 (2327)籌碼相關－合庫-基隆券商分點個股進出

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

合庫-基隆券商分點個股進出
合庫-基隆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
2024/05/31	2	678.50	2.3	668.43	662.00	-0.3	2,834	-0.01%
2024/05/29	1	668.00	0	0.00	668.00	1	2,791	0.04%
2024/05/28	0	0.00	0	669.00	669.00	0	2,854	0.00%
2024/05/27	0	0.00	1	670.00	667.00	-1	2,880	-0.03%
2024/05/24	0	0.00	32	650.81	651.00	-32	2,838	-1.13%
2024/05/22	0.1	638.00	0	0.00	636.00	0.1	2,821	0.00%
2024/05/21	0	0.00	0	633.00	630.00	0	2,814	0.00%
2024/05/20	0.1	633.00	0	0.00	634.00	0.1	2,812	0.00%
2024/05/17	22	645.36	0	0.00	640.00	22	2,801	0.79%
2024/05/16	0	0.00	30	645.03	645.00	-30	2,800	-1.07%
2024/05/15	40	638.00	0	0.00	630.00	40	2,808	1.42%
2024/05/10	1	635.00	40.2	648.53	635.00	-39.2	2,809	-1.39%
2024/05/09	0.1	652.09	0	0.00	648.00	0.1	2,781	0.00%
2024/05/07	40	655.00	53	645.21	658.00	-13	2,729	-0.48%
2024/05/06	0	0.00	0	653.00	659.00	0	2,689	0.00%
2024/05/03	1	665.00	0	0.00	655.00	1	2,641	0.04%
2024/04/29	4	625.00	1.1	629.77	631.00	2.9	2,447	0.12%
2024/04/26	0	0.00	1	615.00	615.00	-1	2,409	-0.04%
2024/04/24	1	619.00	1	614.00	624.00	0	2,408	0.00%
2024/04/22	1	601.00	2.1	598.11	599.00	-1.1	2,430	-0.04%
2024/04/19	1	600.00	0.2	591.01	588.00	0.8	2,393	0.03%
2024/04/18	1	589.00	0	0.00	593.00	1	2,348	0.04%
2024/04/17	1	592.00	0.2	593.00	593.00	0.9	2,342	0.04%
2024/04/16	0	0.00	0.3	586.00	585.00	-0.3	2,348	-0.01%
2024/04/11	2	615.00	1	614.00	609.00	1	2,256	0.04%
2024/04/10	50	623.24	0	0.00	621.00	50	2,230	2.24%
2024/04/09	0	0.00	40	615.98	615.00	-40	2,228	-1.80%
2024/04/08	0	618.00	0	0.00	617.00	0	2,225	0.00%
2024/04/02	0	0.00	0	619.00	616.00	0	2,171	0.00%
2024/04/01	1	615.16	0.2	620.00	622.00	0.9	2,135	0.04%
2024/03/29	40.1	597.25	0	0.00	591.00	40.1	2,016	1.99%
2024/03/22	0	0.00	0.1	581.00	588.00	-0.1	1,970	-0.01%
2024/03/19	0	0.00	1	577.00	578.00	-1	2,018	-0.05%
2024/03/15	0	0.00	1	583.00	583.00	-1	2,079	-0.05%
2024/03/12	0.1	574.00	0	0.00	578.00	0.1	2,092	0.00%
2024/03/07	0	0.00	1	556.00	556.00	-1	2,034	-0.05%
2024/03/06	1	555.00	0	0.00	556.00	1	2,040	0.05%
2024/03/05	0	0.00	2	550.00	549.00	-2	2,074	-0.10%
2024/03/04	1	559.00	0	0.00	556.00	1	2,094	0.05%
2024/03/01	2	568.50	0	0.00	563.00	2	2,148	0.09%
2024/02/26	0.1	546.00	0	0.00	547.00	0.1	2,124	0.00%
2024/02/19	0	0.00	0	550.00	551.00	0	2,097	0.00%
2024/02/16	1	542.00	0	0.00	543.00	1	2,094	0.05%
2024/02/05	0	0.00	0.1	552.00	550.00	-0.1	2,061	0.00%
2024/02/01	0	0.00	0.1	554.00	552.00	-0.1	2,039	0.00%
2024/01/19	0	561.00	0	0.00	564.00	0	2,127	0.00%
2024/01/15	0	0.00	1	574.00	576.00	-1	2,039	-0.05%
2024/01/12	1	560.00	1	559.00	560.00	0	2,035	0.00%
2024/01/11	1	554.01	0	0.00	554.00	1	2,046	0.05%
2024/01/09	0	565.00	0	0.00	565.00	0	2,090	0.00%
2024/01/04	0	584.36	0	0.00	577.00	0	2,125	0.00%
2024/01/02	0	0.00	1	593.00	587.00	-1	2,110	-0.05%
2023/12/21	0.2	609.33	0	0.00	607.00	0.2	2,113	0.01%
2023/12/19	0.1	615.00	0	0.00	616.00	0.1	2,106	0.00%
2023/12/14	2.1	629.90	1.3	630.12	634.00	0.8	2,058	0.04%
2023/12/13	0.1	612.00	0	0.00	605.00	0.1	1,990	0.01%
2023/12/12	1.1	619.91	1.1	620.90	619.00	0.1	1,991	0.00%
2023/12/11	0	0.00	0.3	612.60	614.00	-0.3	1,943	-0.01%
2023/12/07	0	0.00	1	593.00	595.00	-1	1,905	-0.05%
2023/12/05	0	0.00	1	600.00	600.00	-1	1,877	-0.05%
2023/12/04	1	599.00	1	596.00	599.00	0	1,861	0.00%
2023/12/01	2.1	596.90	3	596.00	597.00	-0.9	1,862	-0.05%
2023/11/30	1.5	598.00	0	0.00	601.00	1.5	1,869	0.08%
2023/11/29	0	0.00	0.8	596.00	599.00	-0.8	1,847	-0.04%
2023/11/28	2	589.00	0	0.00	594.00	2	1,921	0.10%
2023/11/24	0	0.00	6	572.17	575.00	-6	1,859	-0.32%
2023/11/23	1	545.00	0	0.00	545.00	1	1,763	0.06%
2023/11/21	0	0.00	1	550.00	550.00	-1	1,781	-0.06%
2023/11/16	2	540.01	0	0.00	545.00	2	1,780	0.11%
2023/11/15	3	547.67	0	0.00	548.00	3	1,768	0.17%
2023/11/07	0	0.00	1	556.00	557.00	-1	1,799	-0.06%
2023/11/06	2	548.00	3	551.67	551.00	-1	1,789	-0.06%
2023/11/03	0	0.00	0	547.95	549.00	0	1,785	0.00%
2023/11/02	1	547.00	0	0.00	547.00	1	1,778	0.06%
2023/11/01	0	0.00	5	542.00	538.00	-5	1,760	-0.28%
2023/10/31	5	524.00	0	0.00	526.00	5	1,721	0.29%
2023/10/30	2	538.50	2	541.00	539.00	0	1,730	0.00%
2023/10/27	0	0.00	8	529.00	534.00	-8	1,733	-0.46%
2023/10/26	1	510.00	0	0.00	510.00	1	1,725	0.06%
2023/10/25	3.1	522.75	0	0.00	521.00	3.1	1,743	0.18%
2023/10/24	1	523.00	0	0.00	525.00	1	1,751	0.06%
2023/10/23	0	0.00	3	540.00	530.00	-3	1,790	-0.17%
2023/10/20	6	534.00	0	0.00	530.00	6	1,796	0.33%
2023/10/18	0	0.00	0.2	553.00	550.00	-0.2	1,839	-0.01%
2023/10/17	1	550.00	2	551.00	547.00	-1	1,808	-0.06%
2023/10/13	0	0.00	0.8	539.46	542.00	-0.8	1,824	-0.04%
2023/10/12	0	0.00	2.1	540.00	543.00	-2.1	1,840	-0.11%
2023/10/11	0	0.00	1	531.00	527.00	-1	1,801	-0.06%
2023/10/06	1	525.00	1	525.00	525.00	0	1,822	0.00%
2023/10/05	0	0.00	1	527.00	530.00	-1	1,819	-0.05%
2023/10/04	1	513.00	1	519.00	521.00	0	1,828	0.00%
2023/10/03	0	0.00	1	522.00	520.00	-1	1,822	-0.05%
2023/10/02	1	535.00	1	531.00	533.00	0	1,829	0.00%
2023/09/27	0	0.00	0.2	520.00	523.00	-0.2	1,852	-0.01%
2023/09/22	0.1	515.00	1.9	521.55	521.00	-1.8	1,870	-0.10%
2023/09/21	0	0.00	1	519.00	518.00	-1	1,882	-0.05%
2023/09/19	0	522.00	0	0.00	520.00	0	1,880	0.00%
2023/09/18	1	523.00	1.3	525.69	525.00	-0.3	1,903	-0.02%
2023/09/15	0	0.00	1	517.00	522.00	-1	1,898	-0.05%
2023/09/12	0	0.00	13	509.46	514.00	-13	1,892	-0.69%
2023/09/11	1	506.00	0	0.00	500.00	1	1,896	0.05%
2023/09/08	0	0.00	0.3	499.50	502.00	-0.3	1,918	-0.02%
2023/09/07	1	503.00	0	0.00	502.00	1	1,945	0.05%
2023/09/06	0.2	503.00	0.2	501.69	505.00	0	1,973	0.00%
2023/09/05	1	504.00	1	506.00	508.00	0	1,979	0.00%
2023/09/04	0	0.00	0.1	500.00	497.50	-0.1	1,991	-0.01%
2023/09/01	0	0.00	15	503.40	499.50	-15	1,977	-0.76%
2023/08/29	0	0.00	1	476.50	479.00	-1	1,976	-0.05%
2023/08/21	0	459.00	0	0.00	456.50	0	2,419	0.00%
2023/08/16	1	448.00	0	0.00	448.50	1	2,520	0.04%
2023/08/15	0	459.00	0	0.00	453.00	0	2,548	0.00%
2023/08/14	0.5	458.95	0	458.00	457.00	0.5	2,577	0.02%
2023/08/02	0	0.00	1	465.50	463.00	-1	2,653	-0.04%
2023/08/01	1	460.00	0	0.00	461.50	1	2,637	0.04%
2023/07/28	0.3	469.00	1	466.50	471.50	-0.7	2,642	-0.03%
2023/07/26	1.3	449.94	0	0.00	449.50	1.3	2,598	0.05%
2023/07/25	1	461.01	0	0.00	461.50	1	2,565	0.04%
2023/07/24	1.5	461.71	0	0.00	457.50	1.5	2,572	0.06%
2023/07/21	2	473.25	0	0.00	473.50	2	2,539	0.08%
2023/07/20	1	485.00	0	0.00	485.00	1	2,540	0.04%
2023/07/19	0.1	490.50	0	0.00	486.00	0.1	2,551	0.00%
2023/07/18	10	492.20	0	0.00	489.00	10	2,621	0.38%
2023/07/17	0	0.00	1	503.00	503.00	-1	2,606	-0.04%
2023/07/14	2	493.00	0.2	493.00	495.50	1.8	2,601	0.07%
2023/07/11	0	0.00	2	497.00	496.50	-2	2,667	-0.07%
2023/07/10	0	488.50	0	0.00	485.00	0	2,705	0.00%
2023/07/07	0.2	493.67	0	0.00	491.50	0.2	2,763	0.01%
2023/07/05	1.1	489.55	0	0.00	487.50	1.1	2,786	0.04%
2023/07/04	1.1	498.36	2	498.25	497.50	-0.9	2,763	-0.03%
2023/07/03	0	0.00	2	499.75	499.50	-2	2,747	-0.07%
2023/06/30	0.1	495.00	0	0.00	491.50	0.1	2,748	0.00%
2023/06/29	0	0.00	1	495.00	495.00	-1	2,752	-0.04%
2023/06/28	0	490.00	2	489.50	488.00	-2	2,753	-0.07%
2023/06/27	3.1	486.37	0	0.00	487.00	3.1	2,787	0.11%
2023/06/26	2.2	486.89	0	0.00	486.00	2.2	2,801	0.08%
2023/06/21	1	491.00	0	0.00	491.00	1	2,822	0.04%
2023/06/15	1.1	512.73	3	506.67	510.00	-1.9	2,843	-0.07%
2023/06/14	1	502.00	1	505.00	499.50	0	2,833	0.00%
2023/06/13	0	0.00	1	495.50	495.00	-1	2,851	-0.04%
2023/06/12	1	488.02	0	0.00	488.00	1	2,910	0.03%
2023/06/09	0	494.50	0	0.00	492.50	0	2,944	0.00%
2023/06/08	2	494.54	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	508.00	0	0.00	502.00	1	3,017	0.03%
2023/06/05	1	519.00	2	514.00	519.00	-1	2,987	-0.03%
2023/06/02	0	0.00	1	507.00	506.00	-1	2,963	-0.03%
2023/06/01	2	500.00	1	501.00	500.00	1	2,944	0.03%
2023/05/31	0	0.00	1	508.00	508.00	-1	2,953	-0.03%
2023/05/30	2	497.00	0	0.00	496.00	2	2,868	0.07%
2023/05/29	0	0.00	1.1	507.00	508.00	-1.1	2,835	-0.04%
2023/05/26	1	499.50	0	0.00	502.00	1	2,797	0.04%
2023/05/24	1	487.50	2.4	490.17	492.50	-1.4	2,711	-0.05%
2023/05/22	1	488.50	1	492.00	493.00	0	2,684	0.00%
2023/05/19	0	0.00	1	503.00	495.50	-1	2,674	-0.04%
2023/05/18	1	499.00	0	0.00	500.00	1	2,777	0.04%
2023/05/17	1	493.46	1	490.00	488.50	0	2,793	0.00%
2023/05/15	1.1	488.69	1	490.50	488.00	0.1	2,865	0.00%
2023/05/09	12	494.99	11	495.64	500.00	1	2,957	0.03%
2023/05/08	1	505.00	0	0.00	504.00	1	2,943	0.03%
2023/05/04	0	494.50	0	0.00	493.50	0	2,967	0.00%
2023/04/28	0	0.00	1	496.00	496.00	-1	3,122	-0.03%
2023/04/26	2	492.00	2	492.50	495.00	0	3,150	0.00%
2023/04/25	0.3	498.68	3	494.33	490.50	-2.7	3,155	-0.09%
2023/04/21	3.3	502.48	0	0.00	495.50	3.3	3,149	0.10%
2023/04/20	0.1	528.00	0	0.00	518.00	0.1	3,144	0.00%
2023/04/19	2	537.00	0	0.00	535.00	2	3,233	0.06%
2023/04/18	1	541.00	0	0.00	538.00	1	3,290	0.03%
2023/04/14	0	0.00	1	552.00	553.00	-1	3,301	-0.03%
2023/04/13	0	0.00	1	543.00	542.00	-1	3,262	-0.03%
2023/04/12	1	536.00	0	0.00	542.00	1	3,214	0.03%
2023/04/10	0	0.00	1.1	531.00	530.00	-1.1	3,136	-0.04%
2023/03/31	1	534.00	1	533.00	529.00	0	3,095	0.00%
2023/03/29	1	520.00	0	0.00	520.00	1	3,103	0.03%
2023/03/28	0	0.00	1	532.00	531.00	-1	3,146	-0.03%
2023/03/27	3	527.67	1	526.00	533.00	2	3,138	0.06%
2023/03/24	1.7	528.38	1.2	521.09	527.00	0.5	3,153	0.02%
2023/03/23	1	508.00	0	0.00	517.00	1	3,147	0.03%
2023/03/22	0.4	507.00	1	505.00	505.00	-0.6	3,139	-0.02%
2023/03/17	1.1	491.00	1	487.00	496.00	0.1	3,177	0.00%
2023/03/15	1	500.00	0	0.00	492.00	1	3,179	0.03%
2023/03/14	0.1	507.00	0	0.00	505.00	0.1	3,132	0.00%
2023/03/06	1	551.00	0	0.00	557.00	1	3,199	0.03%
2023/03/03	0	0.00	1	547.00	539.00	-1	3,168	-0.03%
2023/03/01	0	0.00	0.8	539.00	538.00	-0.8	3,141	-0.03%
2023/02/22	1	544.00	0	0.00	541.00	1	3,120	0.03%
2023/02/20	1	570.00	0.1	566.00	561.00	0.9	3,188	0.03%
2023/02/17	0	0.00	1	567.00	569.00	-1	3,234	-0.03%
2023/02/16	1	572.00	2.7	569.55	575.00	-1.7	3,252	-0.05%
2023/02/15	1	542.00	1	538.00	545.00	0	3,223	0.00%
2023/02/14	1	531.00	7.2	539.78	540.00	-6.2	3,220	-0.19%
2023/02/13	0.2	510.40	0	0.00	516.00	0.2	3,261	0.00%
2023/02/09	1	518.00	2	516.50	511.00	-1	3,308	-0.03%
2023/02/08	1	534.00	0	0.00	531.00	1	3,286	0.03%
2023/02/07	0	0.00	1	532.00	529.00	-1	3,329	-0.03%
2023/02/03	0	0.00	1	544.00	540.00	-1	3,427	-0.03%
2023/02/02	1	539.00	1	546.00	541.00	0	3,458	0.00%
2023/02/01	0	0.00	1	538.00	540.00	-1	3,470	-0.03%
2023/01/31	0	0.00	1	540.00	540.00	-1	3,468	-0.03%
2023/01/30	2	540.50	0	0.00	532.00	2	3,436	0.06%
2023/01/17	3	519.00	1	518.00	519.00	2	3,372	0.06%
2023/01/16	0	0.00	3	512.67	513.00	-3	3,347	-0.09%
2023/01/12	1	526.00	0.1	522.00	520.00	0.9	3,399	0.03%
2023/01/10	0	0.00	1	534.74	535.00	-1	3,429	-0.03%
2023/01/09	2	512.00	3	519.33	525.00	-1	3,404	-0.03%
2023/01/06	1	492.50	1	496.00	496.00	0	3,316	0.00%
2023/01/05	1	475.00	0	472.00	485.50	1	3,296	0.03%
2023/01/03	0	0.00	0.4	461.00	465.50	-0.4	3,399	-0.01%
2022/12/30	0	0.00	0.1	452.50	451.00	-0.1	3,420	0.00%
2022/12/20	0	0.00	0.1	476.00	455.50	-0.1	3,547	0.00%
2022/12/19	0	472.00	0	0.00	472.00	0	3,539	0.00%
2022/12/16	0	0.00	0.2	485.00	480.50	-0.2	3,536	-0.01%
2022/12/13	0.2	480.50	0	0.00	474.00	0.2	3,606	0.01%
2022/12/08	1	478.00	2.7	477.58	478.50	-1.7	3,599	-0.05%
2022/12/06	0	0.00	1	498.50	491.00	-1	3,580	-0.03%
2022/12/05	0	0.00	0.5	506.00	502.00	-0.5	3,582	-0.01%
2022/12/02	2	481.50	1.1	488.14	489.50	0.9	3,542	0.03%
2022/12/01	2	477.00	2	478.25	473.00	0	3,544	0.00%
2022/11/29	1	441.00	1	440.50	438.00	0	3,419	0.00%
2022/11/28	0	0.00	1	440.00	437.50	-1	3,412	-0.03%
2022/11/25	0	0.00	0.1	446.00	445.00	-0.1	3,397	0.00%
2022/11/24	0	0.00	1	447.50	452.00	-1	3,392	-0.03%
2022/11/23	1	451.50	1	450.50	449.00	0	3,382	0.00%
2022/11/22	1	459.50	1	457.00	458.00	0	3,373	0.00%
2022/11/21	0	0.00	0.2	454.50	454.00	-0.2	3,392	0.00%
2022/11/18	1	464.00	0	0.00	453.50	1	3,373	0.03%
2022/11/17	1	463.00	0	0.00	466.00	1	3,349	0.03%
2022/11/14	0.1	440.00	1	440.50	439.50	-1	3,241	-0.03%
2022/11/11	3	447.33	4	447.36	445.50	-1	3,187	-0.03%
2022/11/10	1	420.50	1	421.50	421.50	0	3,081	0.00%
2022/11/09	5	418.10	4.7	418.63	424.00	0.3	3,065	0.01%
2022/11/08	1	391.00	5	387.70	393.50	-4	3,012	-0.13%
2022/11/07	4	383.00	0.1	382.00	382.00	4	2,984	0.13%
2022/11/04	2.1	386.23	0	0.00	389.50	2.1	2,986	0.07%
2022/11/03	0.1	383.00	0	0.00	389.50	0.1	2,937	0.00%
2022/11/01	2	379.50	0	0.00	379.00	2	2,863	0.07%
2022/10/31	1	366.90	8.8	355.99	367.00	-7.8	2,807	-0.28%
2022/10/19	0.1	270.00	0	0.00	268.00	0.1	2,763	0.00%
2022/10/18	0	278.76	1	280.50	278.50	-1	2,727	-0.04%
2022/10/17	0.1	269.50	0	0.00	278.50	0.1	2,718	0.00%
2022/10/13	0	264.00	2	271.75	264.00	-2	2,756	-0.07%
2022/10/12	7	271.57	6	270.50	270.50	1	2,754	0.04%
2022/10/11	1	279.00	2	274.00	272.50	-1	2,742	-0.04%
2022/10/07	0	287.00	0	0.00	287.00	0	2,735	0.00%
2022/10/06	1	298.50	0	0.00	294.50	1	2,719	0.04%
2022/10/05	1	292.00	1	296.50	297.50	0	2,752	0.00%
2022/10/04	0	0.00	1	288.50	287.50	-1	2,772	-0.04%
2022/10/03	0	0.00	1	270.50	281.00	-1	2,786	-0.04%
2022/09/30	2	265.75	0	0.00	269.00	2	2,830	0.07%
2022/09/29	3	282.31	0	284.50	271.00	3	2,818	0.11%
2022/09/28	1	286.00	0	0.00	285.00	1	2,767	0.04%
2022/09/27	1	301.00	0	0.00	300.00	1	2,795	0.04%
2022/09/26	1.1	301.50	0	0.00	297.00	1.1	2,853	0.04%
2022/09/22	1	322.50	0	0.00	322.50	1	2,962	0.03%
2022/09/20	1	334.00	1	330.50	333.50	0	2,976	0.00%
2022/09/15	0	0.00	4	336.13	338.00	-4	2,977	-0.13%
2022/09/14	2.4	323.38	3.1	324.97	325.00	-0.7	2,956	-0.02%
2022/09/13	0	0.00	13	333.31	333.00	-13	2,951	-0.44%
2022/09/12	1	338.00	16	335.22	333.00	-15	2,987	-0.50%
2022/09/08	0	0.00	7	325.86	335.00	-7	2,968	-0.24%
2022/09/07	0.1	315.50	0	0.00	316.00	0.1	2,901	0.00%
2022/09/05	2	309.00	0	0.00	308.50	2	2,920	0.07%
2022/09/02	1	312.50	0	0.00	312.50	1	2,913	0.03%
2022/09/01	3	318.00	0	0.00	317.00	3	2,885	0.10%
2022/08/31	0	0.00	6	326.67	328.50	-6	2,863	-0.21%
2022/08/30	3	316.67	0	0.00	317.50	3	2,851	0.11%
2022/08/29	6	314.00	0	0.00	317.50	6	2,832	0.21%
2022/08/26	7	332.71	9	332.67	332.00	-2	2,781	-0.07%
2022/08/25	1.1	326.00	0	0.00	326.00	1.1	2,770	0.04%
2022/08/24	1	325.50	0	0.00	324.00	1	2,780	0.04%
2022/08/23	5	323.80	0	0.00	324.00	5	2,838	0.18%
2022/08/22	3	328.83	0	0.00	327.00	3	2,845	0.11%
2022/08/19	2	331.25	6	331.17	332.00	-4	2,847	-0.14%
2022/08/18	4	325.25	0	0.00	327.50	4	2,833	0.14%
2022/08/17	4	328.00	0	0.00	329.00	4	2,822	0.14%
2022/08/16	5	334.30	1	335.00	332.50	4	2,801	0.14%
2022/08/15	4	330.25	1	330.50	334.50	3	2,800	0.11%
2022/08/12	1	324.00	0	0.00	330.00	1	2,799	0.04%
2022/08/10	0	0.00	0.3	320.50	319.00	-0.3	2,773	-0.01%
2022/08/05	1	323.00	0	0.00	323.00	1	2,818	0.04%
2022/08/04	4	318.50	0	316.00	317.00	4	2,824	0.14%
2022/08/03	3	325.17	0	0.00	326.50	3	2,773	0.11%
2022/08/02	10	328.10	0	0.00	325.50	10	2,804	0.36%
2022/08/01	0	0.00	1	341.00	341.00	-1	2,776	-0.04%
2022/07/26	0	0.00	1	336.00	336.50	-1	2,779	-0.04%
2022/07/22	1	332.00	0	0.00	333.50	1	2,810	0.04%
2022/07/21	1	328.50	12	333.00	336.50	-11	2,826	-0.39%
2022/07/20	11	324.95	1.1	327.64	322.50	9.9	2,791	0.35%
2022/07/19	0	0.00	2	325.00	326.00	-2	2,770	-0.07%
2022/07/18	0	0.00	3	324.67	326.50	-3	2,759	-0.11%
2022/07/15	3	318.33	0	0.00	318.50	3	2,725	0.11%
2022/07/14	1.3	321.04	0	0.00	320.00	1.3	2,711	0.05%
2022/07/13	1	317.00	0	0.00	318.00	1	2,698	0.04%
2022/07/12	0	0.00	2	311.50	309.00	-2	2,648	-0.08%
2022/07/11	2	306.75	0	0.00	304.00	2	2,589	0.08%
2022/07/08	0	0.00	1	306.00	308.50	-1	2,561	-0.04%
2022/07/07	1.1	287.45	1	291.50	291.00	0.1	2,477	0.00%
2022/07/05	1	279.00	0.1	288.00	284.50	1	2,455	0.04%
2022/07/04	0	0.00	1.1	279.00	278.00	-1.1	2,403	-0.05%
2022/07/01	1.3	298.15	1.1	286.82	282.00	0.2	2,373	0.01%
2022/06/30	1	310.50	51	307.70	308.00	-50	2,292	-2.18%
2022/06/29	5	321.00	0	0.00	325.00	5	2,259	0.22%
2022/06/28	1	331.50	0	0.00	332.00	1	2,242	0.04%
2022/06/27	0	0.00	2	337.00	341.50	-2	2,254	-0.09%
2022/06/24	1	327.50	0	0.00	328.00	1	2,231	0.04%
2022/06/23	1	331.50	1	327.50	331.50	0	2,215	0.00%
2022/06/22	1	346.00	0.2	339.00	335.50	0.8	2,187	0.04%
2022/06/21	1	345.00	2	353.00	353.00	-1	2,166	-0.05%
2022/06/20	2	341.50	8	344.25	342.00	-6	2,165	-0.28%
2022/06/17	42.3	353.50	4	354.00	354.00	38.3	2,161	1.77%
2022/06/16	1	370.50	1	378.00	368.00	0	2,151	0.00%
2022/06/15	1	380.00	2	382.25	383.50	-1	2,264	-0.04%
2022/06/14	1.1	377.16	0	0.00	377.00	1.1	2,317	0.05%
2022/06/13	2.2	385.92	3	384.83	384.00	-0.8	2,303	-0.03%
2022/06/10	1	399.00	0	0.00	400.00	1	2,301	0.04%
2022/06/08	1	402.50	0	0.00	403.00	1	2,314	0.04%
2022/06/06	0	0.00	3	406.50	410.50	-3	2,346	-0.13%
2022/06/01	2	405.00	0	405.00	405.00	2	2,432	0.08%
2022/05/31	0.1	402.50	1	400.00	405.00	-0.9	2,444	-0.04%
2022/05/30	0	0.00	4	398.25	399.50	-4	2,397	-0.17%
2022/05/26	1	385.55	0	0.00	385.50	1	2,443	0.04%
2022/05/25	1	383.00	1	389.00	387.50	0	2,482	0.00%
2022/05/24	3	391.00	0	0.00	382.00	3	2,548	0.12%
2022/05/23	6.1	394.56	3	393.00	390.00	3.1	2,586	0.12%
2022/05/20	2	396.00	0	0.00	395.00	2	2,622	0.08%
2022/05/19	3	394.83	0	0.00	398.00	3	2,634	0.11%
2022/05/18	0	0.00	3	402.00	401.00	-3	2,643	-0.11%
2022/05/12	0.1	384.50	0	0.00	378.00	0.1	2,629	0.00%
2022/05/11	1.1	392.45	1	391.50	392.00	0.1	2,631	0.00%
2022/05/10	0	0.00	1	393.50	392.50	-1	2,684	-0.04%
2022/05/06	1	409.00	0	0.00	408.00	1	2,664	0.04%
2022/05/03	0	0.00	0.4	403.00	406.50	-0.4	2,731	-0.01%
2022/04/29	0.1	404.00	0	0.00	404.50	0.1	2,759	0.00%
2022/04/27	0	0.00	0	405.50	407.00	0	2,815	0.00%
2022/04/26	0	0.00	1	401.41	399.00	-1	2,847	-0.04%
2022/04/25	0	395.00	1	395.00	393.50	-1	2,931	-0.03%
2022/04/19	0	0.00	2	413.50	413.00	-2	3,081	-0.06%
2022/04/18	0	0.00	1	405.00	405.00	-1	3,145	-0.03%
2022/04/14	0.1	402.00	0	0.00	406.00	0.1	3,274	0.00%
2022/04/13	0	0.00	1.4	395.86	401.00	-1.4	3,356	-0.04%
2022/04/12	2	391.25	0	0.00	393.00	2	3,491	0.06%
2022/04/11	0.3	403.67	2	401.00	398.00	-1.7	3,799	-0.05%
2022/04/07	3.4	414.54	0	0.00	409.00	3.4	3,871	0.09%
2022/03/31	0	0.00	0	438.00	434.00	0	3,953	0.00%
2022/03/30	0	0.00	0.2	440.00	440.00	-0.2	3,984	-0.01%
2022/03/29	0	0.00	0.3	428.00	429.50	-0.3	4,017	-0.01%
2022/03/28	0.1	424.00	2	425.00	431.50	-1.9	4,080	-0.05%
2022/03/24	0.2	429.00	1	432.00	433.00	-0.8	4,076	-0.02%
2022/03/23	1	432.00	1	434.00	433.00	0	4,085	0.00%
2022/03/22	1	424.00	3	428.33	432.00	-2	4,078	-0.05%
2022/03/18	7.1	418.80	4	421.25	423.50	3.1	4,022	0.08%
2022/03/17	0	0.00	41	439.77	445.50	-41	3,898	-1.05%
2022/03/16	1	414.50	0	0.00	417.50	1	3,845	0.03%
2022/03/15	0	0.00	0.2	427.50	420.00	-0.2	3,842	-0.01%
2022/03/14	1	437.00	1.2	432.17	436.00	-0.2	3,836	-0.01%
2022/03/08	0.1	417.00	3	423.00	414.50	-2.9	3,907	-0.07%
2022/03/07	1.5	429.60	0	0.00	427.00	1.5	3,897	0.04%
2022/03/03	1	467.50	1	460.00	459.50	0	3,924	0.00%
2022/03/01	0	0.00	1	461.00	465.00	-1	3,973	-0.03%
2022/02/24	2.1	449.39	1	451.66	448.00	1.1	3,958	0.03%
2022/02/23	1	465.00	0	465.00	463.50	1	3,927	0.02%
2022/02/22	0	0.00	2	468.00	469.50	-2	3,930	-0.05%
2022/02/21	2	475.50	0.2	477.00	479.50	1.8	3,963	0.05%
2022/02/15	0.1	466.00	1	464.00	464.50	-0.9	4,054	-0.02%
2022/02/14	1	467.00	0	0.00	464.00	1	4,050	0.02%
2022/02/10	0.1	472.00	3.1	482.56	489.50	-3	4,046	-0.07%
2022/02/07	1	452.50	0	0.00	454.00	1	4,000	0.02%
2022/01/26	2	457.00	0	0.00	459.00	2	4,047	0.05%
2022/01/25	3.1	455.36	2	460.50	451.00	1.1	4,146	0.03%
2022/01/24	3.1	463.39	0	0.00	463.00	3.1	4,130	0.08%
2022/01/21	0.1	473.25	2	468.50	469.50	-1.9	4,123	-0.05%
2022/01/18	39	507.00	1	514.00	502.00	38	4,118	0.92%
2022/01/12	1	506.00	0	0.00	510.00	1	4,026	0.02%
2022/01/11	0	0.00	0.1	509.00	501.00	-0.1	4,009	0.00%
2022/01/07	0	0.00	1	514.00	515.00	-1	3,941	-0.03%
2022/01/06	1	530.00	0	0.00	523.00	1	3,850	0.03%
2022/01/05	1	530.00	2	529.00	535.00	-1	3,789	-0.03%
2022/01/04	3	522.94	6.3	524.25	533.00	-3.2	3,671	-0.09%
2022/01/03	1	492.50	3.2	485.20	491.00	-2.2	3,353	-0.06%
2021/12/30	1	478.00	0	0.00	479.50	1	3,300	0.03%
2021/12/28	1	480.00	0	0.00	478.00	1	3,367	0.03%
2021/12/23	1	472.00	1.1	472.62	476.00	-0.1	3,393	0.00%
2021/12/22	4	466.87	5	467.60	469.50	-1	3,393	-0.03%
2021/12/21	0	0.00	1	446.00	455.00	-1	3,368	-0.03%
2021/12/14	0	450.50	0	0.00	448.50	0	3,425	0.00%
2021/12/10	1	448.00	0	0.00	447.50	1	3,480	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	470.50	472.50	-2	3,533	-0.06%
2021/12/02	1.1	466.89	11	468.00	465.00	-9.9	3,524	-0.28%
2021/12/01	0	0.00	1	460.00	465.00	-1	3,536	-0.03%
2021/11/30	3	466.67	0	0.00	456.50	3	3,534	0.08%
2021/11/29	1	446.04	1.1	457.95	459.50	-0.1	3,527	0.00%
2021/11/26	1.1	454.86	1.2	454.67	452.00	-0.1	3,537	0.00%
2021/11/25	2	471.25	1	465.00	465.00	1	3,565	0.03%
2021/11/24	1	463.05	0	0.00	468.00	1	3,593	0.03%
2021/11/23	0.1	460.00	1.1	460.91	463.00	-1	3,634	-0.03%
2021/11/22	0	466.00	1	460.50	466.00	-1	3,701	-0.03%
2021/11/19	0.1	458.50	0	0.00	463.00	0.1	3,720	0.00%
2021/11/18	1	454.51	0	0.00	456.00	1	3,746	0.03%
2021/11/17	0.1	447.72	0	0.00	448.00	0.1	3,775	0.00%
2021/11/16	0	440.00	1	437.50	436.50	-1	3,871	-0.03%
2021/11/15	1	442.49	4.1	441.93	442.00	-3.1	4,120	-0.08%
2021/11/12	1	434.50	0	0.00	429.50	1	4,155	0.02%
2021/11/11	0.1	430.00	0	0.00	429.50	0.1	4,196	0.00%
2021/11/09	1	424.00	2	429.00	429.00	-1	4,380	-0.02%
2021/11/08	0.1	419.50	2	418.00	419.00	-1.9	4,358	-0.04%
2021/11/05	2	423.50	0	0.00	425.50	2	4,396	0.05%
2021/11/04	0	0.00	1	425.00	423.00	-1	4,430	-0.02%
2021/11/03	1.2	423.42	1	424.00	422.50	0.2	4,458	0.00%
2021/11/02	3	411.50	11	409.00	410.00	-8	4,405	-0.18%
2021/11/01	0.1	429.00	0	0.00	427.00	0.1	4,322	0.00%
2021/10/29	0.1	436.50	0	0.00	434.00	0.1	4,311	0.00%
2021/10/28	0	0.00	3	441.50	438.50	-3	4,310	-0.07%
2021/10/27	1	427.50	3	429.98	430.50	-2	4,235	-0.05%
2021/10/25	1	424.00	2	424.00	427.00	-1	4,254	-0.02%
2021/10/22	2	418.50	0	0.00	421.50	2	4,333	0.05%
2021/10/21	3	420.00	2	425.00	419.50	1	4,442	0.02%
2021/10/18	0	0.00	6	409.75	410.50	-6	4,589	-0.13%
2021/10/14	10	405.50	0	0.00	405.50	10	4,697	0.21%
2021/10/12	1	416.00	1	414.00	414.00	0	4,751	0.00%
2021/10/08	5	420.00	0	0.00	410.00	5	4,767	0.10%
2021/10/06	2	407.50	0	0.00	403.00	2	4,785	0.04%
2021/10/05	5	398.00	6	407.83	417.00	-1	4,777	-0.02%
2021/10/04	9	416.39	7	409.50	409.50	2	4,776	0.04%
2021/10/01	16.1	430.36	10	418.00	418.00	6.1	4,818	0.13%
2021/09/30	5	439.00	5	442.00	442.50	0	4,943	0.00%
2021/09/29	12.2	440.65	9	442.61	439.00	3.2	5,106	0.06%
2021/09/28	2	452.00	40	452.60	453.00	-38	5,152	-0.74%
2021/09/27	5	465.90	2.8	466.36	466.00	2.2	5,162	0.04%
2021/09/24	0	0.00	1	474.50	469.00	-1	5,315	-0.02%
2021/09/23	0	0.00	1	468.50	469.00	-1	5,496	-0.02%
2021/09/22	4	457.75	1	461.00	463.00	3	5,528	0.05%
2021/09/17	0	0.00	2	470.50	470.50	-2	5,571	-0.04%
2021/09/16	6	461.42	29	459.26	461.50	-23	5,573	-0.41%
2021/09/15	13	471.35	0	472.50	466.00	13	5,586	0.23%
2021/09/14	2	488.00	3	484.67	481.00	-1	5,612	-0.02%
2021/09/13	0	0.00	1	486.00	484.00	-1	5,671	-0.02%
2021/09/10	0	0.00	1	479.50	481.50	-1	5,759	-0.02%
2021/09/09	1	474.50	2	472.50	475.00	-1	5,996	-0.02%
2021/09/08	2	461.00	1	477.50	460.50	1	6,141	0.02%
2021/09/07	1	479.50	1	481.00	477.00	0	6,297	0.00%
2021/09/06	10	481.55	2	481.50	480.50	8	6,296	0.13%
2021/09/03	2	481.00	1	480.00	480.50	1	6,299	0.02%
2021/09/02	1	487.00	0	0.00	479.50	1	6,318	0.02%
2021/09/01	12	489.37	4	485.13	489.00	8	6,367	0.13%
2021/08/31	14	472.21	1	477.50	479.50	13	6,399	0.20%
2021/08/30	1	478.00	5	482.70	484.50	-4	6,386	-0.06%
2021/08/27	6	467.08	7	472.93	477.00	-1	6,368	-0.02%
2021/08/26	4	466.63	5	464.50	464.50	-1	6,378	-0.02%
2021/08/25	2.2	468.05	2	470.25	472.00	0.2	6,352	0.00%
2021/08/24	4	458.00	2	457.75	455.50	2	6,417	0.03%
2021/08/23	6	450.00	2	444.50	454.00	4	6,446	0.06%
2021/08/20	5	450.00	10	448.07	446.00	-5	6,412	-0.08%
2021/08/19	10	470.31	2	452.31	450.00	8	6,317	0.13%
2021/08/18	7	475.86	8	480.00	498.00	-1	6,165	-0.02%
2021/08/17	1	487.00	0	0.00	474.00	1	6,154	0.02%
2021/08/16	0	0.00	2	492.00	492.00	-2	6,266	-0.03%
2021/08/13	5.1	511.34	1	500.00	500.00	4.1	6,284	0.06%
2021/08/11	0	0.00	1	531.00	533.00	-1	6,487	-0.02%
2021/08/10	0.1	536.00	20	533.00	531.00	-20	6,647	-0.30%
2021/08/09	0	555.00	0	0.00	545.00	0	6,886	0.00%
2021/08/04	1	553.00	6	552.00	554.00	-5	7,646	-0.07%
2021/08/03	1	560.00	1	552.00	553.00	0	7,734	0.00%
2021/07/30	2	570.50	1	564.00	560.00	1	7,891	0.01%
2021/07/29	1	568.00	0	0.00	571.00	1	7,918	0.01%
2021/07/28	1	567.00	0	0.00	565.00	1	8,050	0.01%
2021/07/27	25	594.16	3	586.33	581.00	22	8,046	0.27%
2021/07/26	1	587.00	2	597.50	600.00	-1	7,969	-0.01%
2021/07/23	2	590.50	5	592.40	589.00	-3	7,938	-0.04%
2021/07/22	1	591.00	3.1	600.00	591.00	-2.1	7,932	-0.03%
2021/07/21	0	0.00	1	577.00	588.00	-1	7,887	-0.01%
2021/07/20	10	573.00	20	567.30	568.00	-10	7,901	-0.13%
2021/07/19	3	577.00	0.1	574.00	583.00	2.9	7,915	0.04%
2021/07/15	36	584.36	16	589.63	586.00	20	8,102	0.25%
2021/07/14	3	583.33	1.1	579.27	583.00	1.9	8,112	0.02%
2021/07/13	15	589.20	15	596.00	581.00	0	8,160	0.00%
2021/07/09	2	585.50	2	584.50	584.00	0	8,206	0.00%
2021/07/08	2	600.00	9	591.89	590.00	-7	8,194	-0.09%
2021/07/07	5	604.03	6.1	605.92	603.00	-1.1	8,163	-0.01%
2021/07/06	17.2	588.69	16.3	591.89	597.00	1	8,056	0.01%
2021/07/05	5	573.00	1	570.00	571.00	4	8,071	0.05%
2021/07/02	0	0.00	1	553.00	556.00	-1	8,041	-0.01%
2021/07/01	3.1	571.56	2.6	559.85	557.00	0.5	8,044	0.01%
2021/06/29	3	562.67	3.3	558.00	555.00	-0.3	7,936	0.00%
2021/06/28	0	0.00	0.2	539.50	545.00	-0.2	7,801	0.00%
2021/06/25	0	0.00	0.3	536.00	535.00	-0.3	7,826	0.00%
2021/06/23	1	530.00	0.2	532.00	534.00	0.8	7,848	0.01%
2021/06/22	1	537.00	1	525.00	525.00	0	7,888	0.00%
2021/06/21	1	534.00	2	526.00	527.00	-1	7,870	-0.01%
2021/06/18	6.1	547.48	4	542.00	540.00	2.1	7,826	0.03%
2021/06/17	3.1	537.34	7.1	546.73	545.00	-4	7,778	-0.05%
2021/06/16	2	529.00	3	529.67	531.00	-1	7,623	-0.01%
2021/06/15	1	502.00	5.1	511.02	523.00	-4.1	7,543	-0.05%
2021/06/11	2	497.00	1.1	494.82	494.00	0.9	7,392	0.01%
2021/06/10	1	501.00	1.1	499.23	500.00	-0.1	7,461	0.00%
2021/06/09	2.4	497.38	3	496.83	496.00	-0.6	7,502	-0.01%
2021/06/08	3.1	490.79	4	491.13	497.50	-0.9	7,606	-0.01%
2021/06/07	4	478.50	1	477.00	477.50	3	7,769	0.04%
2021/06/04	0	0.00	0.1	490.50	491.00	-0.1	7,782	0.00%
2021/06/03	3.4	491.65	4	493.88	494.50	-0.6	7,907	-0.01%
2021/06/02	2	496.50	0.1	492.00	486.00	1.9	8,012	0.02%
2021/06/01	15	499.50	2.2	501.18	500.00	12.8	8,032	0.16%
2021/05/31	2	507.00	4	506.00	505.00	-2	8,075	-0.02%
2021/05/28	2	490.00	2	492.50	490.00	0	8,049	0.00%
2021/05/27	1	479.00	2	479.00	478.50	-1	8,044	-0.01%
2021/05/26	2	479.50	1	478.50	481.00	1	8,135	0.01%
2021/05/25	1	476.00	3	476.83	479.00	-2	8,138	-0.02%
2021/05/24	0.2	457.52	0	0.00	463.50	0.2	8,191	0.00%
2021/05/21	1.1	462.86	3	462.67	458.50	-2	8,350	-0.02%
2021/05/20	2	445.00	0	0.00	443.50	2	8,331	0.02%
2021/05/19	3	446.33	2	443.25	442.50	1	8,333	0.01%
2021/05/18	0	0.00	17	435.29	449.00	-17	8,340	-0.20%
2021/05/14	3	446.17	12	449.75	440.00	-9	8,287	-0.11%
2021/05/13	7	408.86	4	408.00	409.50	3	8,073	0.04%
2021/05/12	11.1	426.89	7	422.79	423.00	4.1	7,929	0.05%
2021/05/11	6.3	483.16	2.1	463.33	469.00	4.2	7,730	0.05%
2021/05/10	0.1	515.00	1	522.00	511.00	-1	7,695	-0.01%
2021/05/07	3.1	519.00	1	527.00	535.00	2.1	7,753	0.03%
2021/05/06	1.1	499.82	1	499.00	501.00	0.1	7,796	0.00%
2021/05/05	0	493.00	5	495.80	490.50	-5	7,881	-0.06%
2021/05/04	5	505.00	4	502.00	503.00	1	8,049	0.01%
2021/05/03	5.1	528.45	0	0.00	522.00	5.1	8,230	0.06%
2021/04/29	1	549.00	1	544.00	543.00	0	8,285	0.00%
2021/04/28	2	547.02	0	0.00	547.00	2	8,373	0.02%
2021/04/27	1	561.95	1	556.00	555.00	0	8,464	0.00%
2021/04/26	2	557.50	1	554.00	560.00	1	8,557	0.01%
2021/04/23	0	0.00	2	562.00	554.00	-2	8,685	-0.02%
2021/04/22	2.1	553.88	1	547.04	546.00	1.1	8,861	0.01%
2021/04/21	4.1	562.10	2	562.03	557.00	2	9,069	0.02%
2021/04/20	3	568.69	5	572.60	571.00	-2	9,320	-0.02%
2021/04/19	0	0.00	3	555.00	553.00	-3	9,393	-0.03%
2021/04/16	0	0.00	0.1	551.00	551.00	-0.1	9,653	0.00%
2021/04/15	1	548.00	1	544.00	553.00	0	10,131	0.00%
2021/04/14	5.1	547.36	1	547.00	546.00	4.1	10,236	0.04%
2021/04/13	2	559.00	0	0.00	556.00	2	10,413	0.02%
2021/04/12	3	565.67	3	567.00	563.00	0	10,560	0.00%
2021/04/09	4	582.25	3	580.67	578.00	1	10,571	0.01%
2021/04/08	3	582.00	3.1	585.97	587.00	-0.1	10,609	0.00%
2021/04/07	0.1	567.00	0	0.00	570.00	0.1	10,587	0.00%
2021/04/06	0	0.00	12	558.83	562.00	-12	10,645	-0.11%
2021/04/01	6	550.33	1	550.00	553.00	5	10,672	0.05%
2021/03/31	5	554.80	1	554.00	553.00	4	10,747	0.04%
2021/03/30	1.1	567.64	1	562.00	563.00	0.1	11,057	0.00%
2021/03/29	1	559.00	7	554.00	554.00	-6	11,140	-0.05%
2021/03/26	1	558.00	6	559.01	559.00	-5	11,223	-0.04%
2021/03/25	11	544.64	1	543.00	542.00	10	11,290	0.09%
2021/03/24	0	0.00	1	551.00	552.00	-1	11,327	-0.01%
2021/03/23	1	565.00	0.1	558.00	554.00	0.9	11,551	0.01%
2021/03/22	1	556.00	2.1	556.94	563.00	-1.1	11,668	-0.01%
2021/03/19	1.1	548.00	2.1	549.99	552.00	-1	11,983	-0.01%
2021/03/18	5.1	562.57	5	568.38	559.00	0	12,076	0.00%
2021/03/17	1	577.00	1	566.00	568.00	0	12,371	0.00%
2021/03/16	1.1	585.55	3	579.67	579.00	-1.9	12,758	-0.01%
2021/03/15	3	568.33	3	576.33	580.00	0	13,158	0.00%
2021/03/12	3	574.00	2	572.50	572.00	1	13,230	0.01%
2021/03/11	3	563.33	2	563.50	565.00	1	13,241	0.01%
2021/03/10	3	535.34	2	535.00	534.00	1	13,112	0.01%
2021/03/09	2	537.00	8	533.25	535.00	-6	13,284	-0.05%
2021/03/08	1	562.00	0.1	556.81	547.00	0.9	13,266	0.01%
2021/03/05	5.2	566.33	0	0.00	564.00	5.2	13,334	0.04%
2021/03/04	0	0.00	1	576.00	575.00	-1	13,528	-0.01%
2021/03/03	3	585.00	1	583.00	592.00	2	13,543	0.01%
2021/03/02	2	583.00	3	600.00	583.00	-1	13,585	-0.01%
2021/02/26	1	595.00	0	0.00	593.00	1	13,877	0.01%
2021/02/25	1	619.00	5	614.00	614.00	-4	14,159	-0.03%
2021/02/24	5.2	624.37	1.1	612.62	612.00	4.1	14,233	0.03%
2021/02/23	7	631.00	4	635.50	637.00	3	14,323	0.02%
2021/02/22	0.2	622.00	1	626.00	620.00	-0.8	14,226	-0.01%
2021/02/19	2	605.00	0	0.00	609.00	2	14,128	0.01%
2021/02/18	1	620.02	0	0.00	612.00	1	14,133	0.01%
2021/02/17	7	624.00	4	616.75	623.00	3	14,120	0.02%
2021/02/05	0	593.00	1	590.00	588.00	-1	13,936	-0.01%
2021/02/04	1	587.00	2	588.00	583.00	-1	13,989	-0.01%
2021/02/03	1	589.00	1	599.00	593.00	0	14,107	0.00%
2021/02/02	2	587.00	6	589.17	596.00	-4	14,114	-0.03%
2021/02/01	4	562.75	4	570.00	573.00	0	14,079	0.00%
2021/01/29	2	583.50	6	583.14	574.00	-4	13,973	-0.03%
2021/01/28	11	579.82	2	577.00	577.00	9	13,970	0.06%
2021/01/27	8	597.51	5	596.80	597.00	3	14,095	0.02%
2021/01/26	11	621.00	1	615.00	597.00	10	14,352	0.07%
2021/01/25	4	623.00	14	627.57	626.00	-10	14,157	-0.07%
2021/01/22	4	609.00	5	609.80	608.00	-1	13,907	-0.01%
2021/01/21	4	602.75	11	603.73	608.00	-7	13,821	-0.05%
2021/01/20	5	597.41	4	598.75	594.00	1	13,714	0.01%
2021/01/19	2	608.00	1	605.00	608.00	1	13,633	0.01%
2021/01/18	5	592.00	8	598.25	602.00	-3	13,587	-0.02%
2021/01/15	25.1	607.05	21	606.38	602.00	4.1	13,422	0.03%
2021/01/14	12	599.83	5	601.80	608.00	7	13,162	0.05%
2021/01/13	3	590.33	3.1	606.68	604.00	-0.1	12,921	0.00%
2021/01/12	4	580.99	15	578.88	575.00	-11	12,604	-0.09%
2021/01/11	15	588.67	5	588.80	592.00	10	12,407	0.08%
2021/01/08	9	560.67	16.1	556.16	572.00	-7.1	12,221	-0.06%
2021/01/07	1	521.00	3	523.00	529.00	-2	11,699	-0.02%
2021/01/06	8	520.50	6	518.67	513.00	2	11,576	0.02%
2021/01/05	3	529.67	4	529.00	528.00	-1	11,391	-0.01%
2021/01/04	0	0.00	1	519.00	520.00	-1	11,327	-0.01%
2020/12/31	7	515.29	0	518.50	518.00	7	11,391	0.06%
2020/12/30	7	513.57	3	512.67	521.00	4	11,285	0.04%
2020/12/29	5	506.60	5	506.00	506.00	0	11,147	0.00%
2020/12/28	2	502.00	1	499.50	502.00	1	11,076	0.01%
2020/12/25	7	501.87	1	500.00	500.00	6	11,117	0.05%
2020/12/24	6	506.83	6	513.82	504.00	0	11,211	0.00%
2020/12/23	1	492.44	2	493.50	492.00	-1	10,873	-0.01%
2020/12/22	3	485.19	6	487.75	477.50	-3	10,803	-0.03%
2020/12/21	5	476.50	3	487.00	482.00	2	10,763	0.02%
2020/12/18	1	496.87	1	485.50	485.50	0	10,661	0.00%
2020/12/17	7	490.64	15	480.93	495.00	-8	10,605	-0.08%
2020/12/16	6	495.67	9	499.06	495.50	-3	10,384	-0.03%
2020/12/15	5.1	503.96	2	505.00	488.50	3.1	10,241	0.03%
2020/12/14	0	0.00	2	517.50	520.00	-2	9,964	-0.02%
2020/12/11	8	512.50	6	514.83	518.00	2	9,826	0.02%
2020/12/10	7	509.57	16.1	506.74	509.00	-9.1	9,487	-0.10%
2020/12/09	11	475.68	12	494.63	499.00	-1	9,114	-0.01%
2020/12/08	3	467.33	5	464.80	466.50	-2	8,669	-0.02%
2020/12/07	3.1	459.00	5	458.00	458.50	-2	8,607	-0.02%
2020/12/03	3	461.50	5	458.10	460.50	-2	8,610	-0.02%
2020/12/02	2	448.75	4	448.38	450.00	-2	8,368	-0.02%
2020/12/01	3	449.50	2	452.50	454.00	1	8,276	0.01%
2020/11/30	11	448.18	5	447.10	442.00	6	8,157	0.07%
2020/11/27	8	435.75	0	0.00	436.00	8	7,936	0.10%
2020/11/26	5	424.00	10	425.75	428.50	-5	7,906	-0.06%
2020/11/25	10	431.50	22.2	429.11	423.00	-12.2	7,934	-0.15%
2020/11/24	5	435.40	22	440.18	437.50	-17	7,624	-0.22%
2020/11/23	10	415.50	0	0.00	418.50	10	7,265	0.14%
2020/11/20	10	413.35	4	409.25	412.00	6	7,173	0.08%
2020/11/19	3	404.33	2	404.25	404.00	1	7,018	0.01%
2020/11/17	0	0.00	3	398.67	398.50	-3	7,138	-0.04%
2020/11/16	2	396.75	2	401.00	396.50	0	7,492	0.00%
2020/11/13	3	398.50	5	396.30	397.00	-2	7,674	-0.03%
2020/11/12	2	394.25	5	395.80	395.50	-3	7,652	-0.04%
2020/11/11	2	389.00	4	392.13	392.50	-2	7,575	-0.03%
2020/11/10	4	388.50	3	384.84	388.00	1	7,471	0.01%
2020/11/09	6	386.58	4	387.25	388.00	2	7,478	0.03%
2020/11/06	6	385.33	3.1	382.92	381.50	2.9	7,575	0.04%
2020/11/05	0	0.00	4.1	383.26	386.50	-4.1	7,539	-0.05%
2020/11/04	5	382.10	8	383.56	381.50	-3	7,496	-0.04%
2020/11/03	6	371.92	25	374.20	377.50	-19	7,553	-0.25%
2020/11/02	2	354.26	1	354.50	352.50	1	7,342	0.01%
2020/10/30	4	348.38	3	351.50	355.50	1	7,515	0.01%
2020/10/29	1	348.50	2	350.25	351.00	-1	7,518	-0.01%
2020/10/28	2	359.50	0	0.00	357.00	2	7,623	0.03%
2020/10/27	2	358.50	3.1	358.24	359.00	-1.1	7,710	-0.01%
2020/10/26	1	358.00	4	361.00	363.00	-3	7,719	-0.04%
2020/10/23	1	354.50	1	354.50	354.00	0	7,812	0.00%
2020/10/22	3	356.33	2	356.00	354.50	1	8,411	0.01%
2020/10/21	3	358.67	0	0.00	356.50	3	8,727	0.03%
2020/10/20	0	0.00	5	358.80	360.00	-5	8,885	-0.06%
2020/10/19	2	361.25	0	0.00	360.00	2	9,021	0.02%
2020/10/16	2	361.00	1	361.50	359.50	1	9,188	0.01%
2020/10/15	0.1	354.50	0	0.00	354.00	0.1	9,252	0.00%
2020/10/14	1	357.00	1	358.00	354.00	0	9,294	0.00%
2020/10/13	3	355.50	0	0.00	356.50	3	9,387	0.03%
2020/10/12	3	353.67	6	357.58	353.00	-3	9,402	-0.03%
2020/10/08	5	361.90	8	362.13	363.00	-3	9,359	-0.03%
2020/10/07	1	356.00	4	356.50	356.00	-3	9,362	-0.03%
2020/10/06	0	0.00	4	356.50	355.50	-4	9,463	-0.04%
2020/10/05	3	350.17	1	354.50	354.50	2	9,610	0.02%
2020/09/30	1	350.00	3	351.67	351.50	-2	9,742	-0.02%
2020/09/29	2	349.00	7	348.14	348.00	-5	9,854	-0.05%
2020/09/28	3	325.50	4	329.00	331.50	-1	10,005	-0.01%
2020/09/25	6	325.42	2	327.75	324.00	4	10,214	0.04%
2020/09/24	3	333.67	2	334.00	331.00	1	10,258	0.01%
2020/09/23	3	344.67	2	341.00	341.50	1	10,305	0.01%
2020/09/22	2.1	344.95	6	344.58	344.00	-3.9	10,435	-0.04%
2020/09/21	2	348.75	3	352.83	348.00	-1	10,815	-0.01%
2020/09/18	3	358.67	2	357.50	357.00	1	11,006	0.01%
2020/09/17	1	362.50	4	359.00	357.50	-3	11,223	-0.03%
2020/09/16	1	355.50	2	352.25	353.00	-1	11,480	-0.01%
2020/09/15	4	355.25	1	357.50	355.50	3	11,677	0.03%
2020/09/14	7	357.43	2	352.50	358.50	5	11,925	0.04%
2020/09/10	1	347.49	2	351.50	345.00	-1	12,332	-0.01%
2020/09/09	5	349.30	3	346.17	350.50	2	12,512	0.02%
2020/09/08	2	343.75	2	347.50	350.00	0	12,543	0.00%
2020/09/07	0	0.00	4	339.88	335.50	-4	12,587	-0.03%
2020/09/04	1	341.00	2	338.50	340.00	-1	12,801	-0.01%
2020/09/03	1	337.50	3	338.83	344.00	-2	12,939	-0.02%
2020/09/02	2	338.50	0	0.00	335.00	2	13,002	0.02%
2020/09/01	1	329.00	9	333.56	337.00	-8	13,192	-0.06%
2020/08/31	10	334.05	2	343.50	333.00	8	13,528	0.06%
2020/08/28	4	338.25	3	338.50	340.50	1	13,726	0.01%
2020/08/27	1	336.00	4	336.38	336.50	-3	13,928	-0.02%
2020/08/26	1	334.00	2	334.00	337.00	-1	14,096	-0.01%
2020/08/25	4	335.63	2	332.25	333.00	2	14,292	0.01%
2020/08/24	13	335.62	15	334.00	333.50	-2	14,375	-0.01%
2020/08/21	5	339.60	10	339.35	344.00	-5	14,441	-0.03%
2020/08/20	13	332.35	18	337.03	330.00	-5	14,470	-0.03%
2020/08/19	16	364.75	3	355.03	354.50	13	14,228	0.09%
2020/08/18	4	374.00	5	375.40	373.00	-1	14,298	-0.01%
2020/08/17	13	378.92	12	380.92	379.00	1	14,440	0.01%
2020/08/14	6.1	375.14	4	373.88	375.00	2.1	14,667	0.01%
2020/08/13	21	377.79	15	378.87	376.50	6	15,105	0.04%
2020/08/12	8.1	382.64	2	388.75	380.50	6.1	15,219	0.04%
2020/08/11	9	385.78	10	386.80	385.50	-1	15,357	-0.01%
2020/08/10	3	384.33	3	384.67	384.50	0	15,642	0.00%
2020/08/07	12	395.79	6	396.50	390.00	6	15,917	0.04%
2020/08/06	5	395.00	2	392.25	391.50	3	15,909	0.02%
2020/08/05	4	394.13	7	397.21	397.50	-3	15,991	-0.02%
2020/08/04	2	389.75	2	390.77	391.00	0	16,000	0.00%
2020/08/03	5	392.50	1	398.50	390.00	4	16,227	0.02%
2020/07/31	3	384.83	6	385.58	389.00	-3	16,468	-0.02%
2020/07/30	5	381.70	4	383.25	381.50	1	16,727	0.01%
2020/07/29	6	380.00	5	383.00	382.50	1	17,464	0.01%
2020/07/28	18	407.28	8	408.44	384.00	10	17,642	0.06%
2020/07/27	9	400.22	11	401.59	406.00	-2	17,457	-0.01%
2020/07/24	3	388.83	6	390.08	389.50	-3	17,439	-0.02%
2020/07/23	4	393.25	5	392.20	389.50	-1	17,949	-0.01%
2020/07/22	4	394.25	13	394.54	396.00	-9	18,359	-0.05%
2020/07/21	1	390.50	3	387.83	388.00	-2	18,441	-0.01%
2020/07/20	5	380.60	2	380.75	382.00	3	18,646	0.02%
2020/07/17	5	379.50	3	382.50	379.00	2	18,968	0.01%
2020/07/16	3	377.50	16	378.94	377.00	-13	19,192	-0.07%
2020/07/15	2	374.25	0	376.00	374.50	2	19,332	0.01%
2020/07/14	2	381.75	2	378.49	374.00	0	19,688	0.00%
2020/07/13	5.1	375.41	3	378.83	380.50	2.1	19,916	0.01%
2020/07/10	4	376.75	13	375.96	370.50	-9	20,835	-0.04%
2020/07/09	7	383.50	4	382.38	379.50	3	20,941	0.01%
2020/07/08	20	390.00	16	391.22	387.00	4	21,081	0.02%
2020/07/07	16	390.06	10	389.95	392.50	6	21,183	0.03%
2020/07/06	2	371.75	8	375.56	378.50	-6	21,407	-0.03%
2020/07/03	6	379.33	8	378.00	377.00	-2	21,730	-0.01%
2020/07/02	14	377.93	0	0.00	377.00	14	21,947	0.06%
2020/07/01	21	384.02	7	384.07	379.50	14	22,053	0.06%
2020/06/30	15	378.70	10	377.95	381.00	5	22,017	0.02%
2020/06/29	6	396.32	4	393.25	391.00	2	21,701	0.01%
2020/06/24	3	411.00	3	411.33	407.50	0	21,595	0.00%
2020/06/23	2	403.75	3	401.02	406.00	-1	21,573	0.00%
2020/06/22	1	396.50	2	400.50	396.50	-1	21,487	0.00%
2020/06/19	6	409.74	3	407.67	404.50	3	21,565	0.01%
2020/06/18	1.1	404.09	10	403.15	405.00	-8.9	21,525	-0.04%
2020/06/17	6.1	401.37	12	399.79	399.00	-5.9	21,523	-0.03%
2020/06/16	1	389.00	3	393.33	396.00	-2	21,656	-0.01%
2020/06/15	0	0.00	2	382.50	382.00	-2	21,862	-0.01%
2020/06/12	9	374.39	8	373.88	381.00	1	22,147	0.00%
2020/06/11	11	389.50	3	387.33	383.50	8	22,548	0.04%
2020/06/10	1	396.00	2	397.50	394.50	-1	22,704	0.00%
2020/06/09	0	0.00	1	393.00	392.50	-1	22,883	0.00%
2020/06/08	14	393.89	7	393.93	393.00	7	23,169	0.03%
2020/06/05	23.1	394.17	18	394.39	387.50	5.1	23,158	0.02%
2020/06/04	7	400.07	13	399.69	400.50	-6	23,039	-0.03%
2020/06/03	14	391.39	9	390.00	392.00	5	22,971	0.02%
2020/06/02	3	387.33	5	384.90	383.00	-2	22,862	-0.01%
2020/06/01	2	383.75	11	379.50	385.50	-9	22,847	-0.04%
2020/05/29	6	368.25	2	369.75	370.50	4	22,950	0.02%
2020/05/28	8	376.31	12	375.33	370.00	-4	23,024	-0.02%
2020/05/27	2	374.75	3	374.67	376.00	-1	23,258	0.00%
2020/05/26	10	377.75	6	378.25	371.00	4	23,586	0.02%
2020/05/25	6	363.75	13	363.62	376.00	-7	23,905	-0.03%
2020/05/22	13	373.62	4	371.50	371.50	9	23,914	0.04%
2020/05/21	12	384.46	7	382.93	382.00	5	23,916	0.02%
2020/05/20	9	388.44	15	385.87	384.50	-6	23,896	-0.03%
2020/05/19	12	374.38	5	373.20	373.00	7	23,524	0.03%
2020/05/18	12	376.25	5	372.80	369.00	7	23,519	0.03%
2020/05/15	12	389.88	13	389.35	386.00	-1	23,501	0.00%
2020/05/14	13	395.04	11	391.00	385.50	2	23,283	0.01%
2020/05/13	3	406.17	2	401.00	402.50	1	23,119	0.00%
2020/05/12	11	409.36	2	404.00	406.00	9	22,927	0.04%
2020/05/11	7	409.64	8	411.88	413.50	-1	22,828	0.00%
2020/05/08	9	408.39	12	404.88	403.50	-3	22,859	-0.01%
2020/05/07	12	417.21	14	413.64	410.00	-2	22,707	-0.01%
2020/05/06	19	415.50	13.1	414.82	416.00	5.9	22,443	0.03%
2020/05/05	20	411.53	21	415.57	407.00	-1	22,198	0.00%
2020/05/04	9	385.67	9	388.34	391.50	0	21,593	0.00%
2020/04/30	7	390.21	8	389.44	391.00	-1	21,506	0.00%
2020/04/29	8	383.88	2	382.00	380.00	6	21,313	0.03%
2020/04/28	9	387.28	9	390.33	383.50	0	21,175	0.00%
2020/04/27	12	369.33	29	363.83	379.50	-17	20,727	-0.08%
2020/04/24	10	344.00	4	343.63	345.00	6	20,206	0.03%
2020/04/23	22	346.91	22	346.82	344.00	0	19,998	0.00%
2020/04/22	5	331.90	9	330.39	344.00	-4	19,743	-0.02%
2020/04/21	7	330.71	3	330.67	326.00	4	19,557	0.02%
2020/04/20	0	0.00	6	342.17	343.00	-6	19,488	-0.03%
2020/04/17	14	342.29	17	341.06	339.50	-3	19,382	-0.02%
2020/04/16	15	339.20	11	339.95	341.50	4	19,076	0.02%
2020/04/15	21	344.90	21	346.78	343.50	0	18,908	0.00%
2020/04/14	12	337.54	18.1	338.61	338.00	-6.1	18,422	-0.03%
2020/04/13	16	335.22	16.1	335.74	332.50	-0.1	18,450	0.00%
2020/04/10	12	339.63	5	340.20	343.00	7	18,307	0.04%
2020/04/09	28	344.25	7	337.93	335.00	21	18,420	0.11%
2020/04/08	19	311.45	14	322.36	329.00	5	17,944	0.03%
2020/04/07	13	295.92	14	298.57	299.50	-1	17,628	-0.01%
2020/04/06	3	281.50	6	278.75	288.00	-3	17,532	-0.02%
2020/04/01	3	272.00	4	272.50	272.50	-1	17,404	-0.01%
2020/03/31	3	280.50	3	280.67	274.50	0	17,453	0.00%
2020/03/30	9	274.17	6	275.67	278.00	3	17,502	0.02%
2020/03/27	5.1	299.84	4	285.38	280.50	1.1	17,595	0.01%
2020/03/26	6	285.75	4	286.88	291.50	2	17,504	0.01%
2020/03/25	10	291.80	15	291.00	292.00	-5	17,609	-0.03%
2020/03/24	1	266.00	1	270.00	274.00	0	17,409	0.00%
2020/03/23	13	250.00	6	239.75	252.00	7	17,266	0.04%
2020/03/20	14	248.11	20	246.55	252.00	-6	17,066	-0.04%
2020/03/19	24	238.44	11	238.23	229.50	13	16,768	0.08%
2020/03/18	10	268.40	20	264.18	254.50	-10	16,462	-0.06%
2020/03/17	17	278.15	19	279.61	265.00	-2	16,208	-0.01%
2020/03/16	6	311.25	4	308.75	290.50	2	15,777	0.01%
2020/03/13	11	312.45	4	316.38	320.00	7	15,477	0.05%
2020/03/12	17	358.50	11	363.23	345.50	6	15,311	0.04%
2020/03/11	5	396.50	6	393.00	383.50	-1	14,998	-0.01%
2020/03/10	5	377.80	4	376.50	394.50	1	14,881	0.01%
2020/03/09	0	0.00	10	389.50	386.00	-10	14,982	-0.07%
2020/03/06	1.1	405.39	6	406.25	406.50	-4.9	15,083	-0.03%
2020/03/05	4	409.88	7	406.93	410.50	-3	15,072	-0.02%
2020/03/04	10.1	405.31	1	403.00	400.50	9.1	14,924	0.06%
2020/03/03	11	422.41	8	423.19	417.00	3	14,662	0.02%
2020/03/02	15	414.00	18	417.78	418.50	-3	14,572	-0.02%
2020/02/27	15	433.93	29	424.67	410.00	-14	14,332	-0.10%
2020/02/26	44.1	464.40	35	441.87	441.00	9.1	13,904	0.07%
2020/02/25	33	486.38	26	489.35	485.00	7	13,410	0.05%
2020/02/24	3.1	477.66	8	472.00	484.50	-5	13,110	-0.04%
2020/02/21	2	464.50	3	469.33	472.00	-1	12,946	-0.01%
2020/02/20	9	461.83	4	460.88	457.50	5	12,798	0.04%
2020/02/19	9	453.33	9	451.56	460.00	0	12,707	0.00%
2020/02/18	13	460.77	11	459.68	450.00	2	12,599	0.02%
2020/02/17	3	456.83	2	452.50	453.00	1	12,764	0.01%
2020/02/14	2	444.50	5	451.80	457.00	-3	12,670	-0.02%
2020/02/13	4	447.50	4	447.38	439.00	0	12,738	0.00%
2020/02/12	7	444.29	3	444.33	448.00	4	12,673	0.03%
2020/02/11	7	436.57	5	434.30	437.00	2	12,601	0.02%
2020/02/10	1	418.50	2	417.25	418.50	-1	12,441	-0.01%
2020/02/07	3	417.67	6	416.17	416.50	-3	12,358	-0.02%
2020/02/06	7	421.71	6	420.50	417.00	1	12,329	0.01%
2020/02/05	7	419.86	9	417.06	413.00	-2	12,417	-0.02%
2020/02/04	7	410.50	13	418.31	418.50	-6	12,328	-0.05%
2020/02/03	2	373.00	3	378.17	392.00	-1	12,189	-0.01%
2020/01/31	8	383.69	9	385.72	386.50	-1	12,084	-0.01%
2020/01/30	5	375.00	3	374.17	374.00	2	11,931	0.02%
2020/01/20	3	417.00	3	416.33	415.50	0	11,795	0.00%
2020/01/17	1	425.00	0	0.00	413.00	1	11,912	0.01%
2020/01/16	4	421.63	5	422.20	417.00	-1	11,948	-0.01%
2020/01/15	3	421.83	3	419.83	413.00	0	11,920	0.00%
2020/01/14	4	409.75	2.1	413.17	419.00	2	11,961	0.02%
2020/01/13	2	391.00	4	384.88	390.00	-2	11,852	-0.02%
2020/01/10	4	393.38	3	395.17	392.50	1	11,859	0.01%
2020/01/09	3	395.00	2	392.50	392.00	1	11,944	0.01%
2020/01/08	4.1	390.33	8	389.19	387.00	-4	11,937	-0.03%
2020/01/07	9	420.78	7	421.07	414.00	2	11,645	0.02%
2020/01/06	4	463.63	4	464.13	460.00	0	11,658	0.00%
2020/01/03	18	456.61	15	461.90	468.00	3	11,967	0.03%
2020/01/02	0	0.00	8	438.56	436.00	-8	11,787	-0.07%
2019/12/31	15	438.77	6	435.92	437.00	9	11,843	0.08%
2019/12/30	7	425.43	10	428.70	436.00	-3	11,735	-0.03%
2019/12/27	4	408.63	4	407.38	411.00	0	11,692	0.00%
2019/12/26	6	406.67	10	406.60	402.00	-4	12,023	-0.03%
2019/12/25	9	402.17	7	401.71	403.50	2	12,124	0.02%
2019/12/24	2	392.75	3	394.67	395.00	-1	12,256	-0.01%
2019/12/23	4	387.13	1	387.50	383.00	3	12,052	0.02%
2019/12/20	11	393.18	9	398.22	389.50	2	11,942	0.02%
2019/12/19	3	382.17	2	380.50	383.00	1	11,581	0.01%
2019/12/17	1	377.50	2	378.25	377.00	-1	11,409	-0.01%
2019/12/16	1	376.50	0	0.00	379.00	1	11,374	0.01%
2019/12/13	0	0.00	1	384.00	376.50	-1	11,419	-0.01%
2019/12/12	9	378.56	10	378.30	381.50	-1	11,277	-0.01%
2019/12/11	2	374.50	6	376.92	378.50	-4	11,125	-0.04%
2019/12/10	2	367.00	0	0.00	368.00	2	10,969	0.02%
2019/12/09	5	377.60	2	377.75	372.50	3	10,944	0.03%
2019/12/06	4	365.38	2	365.50	369.00	2	10,805	0.02%
2019/12/05	3	365.50	3.1	362.00	362.00	-0.1	10,769	0.00%
2019/12/04	4	368.13	10	368.45	361.00	-6	10,820	-0.06%
2019/12/03	5	356.40	4	360.50	363.00	1	10,523	0.01%
2019/12/02	2	331.00	3	332.33	338.00	-1	10,264	-0.01%
2019/11/28	2	336.75	1	337.00	335.00	1	10,723	0.01%
2019/11/27	1	336.00	2	332.00	336.50	-1	10,677	-0.01%
2019/11/26	1	330.00	8	329.25	326.50	-7	10,604	-0.07%
2019/11/21	0	0.00	2	315.00	318.50	-2	10,783	-0.02%
2019/11/19	9	321.67	4	321.38	323.50	5	10,827	0.05%
2019/11/18	1	321.50	7	321.14	317.50	-6	10,776	-0.06%
2019/11/15	6	325.75	8	323.25	321.00	-2	10,764	-0.02%
2019/11/14	16	330.53	20	329.20	326.50	-4	10,669	-0.04%
2019/11/13	0	0.00	2	310.50	310.50	-2	10,231	-0.02%
2019/11/11	16	289.03	1	287.50	282.50	15	10,261	0.15%
2019/11/08	1	308.00	18	308.94	307.00	-17	10,018	-0.17%
2019/11/07	0	0.00	14	305.68	306.00	-14	10,047	-0.14%
2019/11/06	3	314.50	0	0.00	307.00	3	9,990	0.03%
2019/11/05	1	312.00	3	312.67	312.00	-2	9,972	-0.02%
2019/11/04	17	317.00	1	315.50	312.50	16	9,989	0.16%
2019/11/01	6	308.67	19	308.74	316.00	-13	10,092	-0.13%
2019/10/31	2	318.25	4	320.13	314.00	-2	9,931	-0.02%
2019/10/30	0	0.00	2	320.50	320.50	-2	9,866	-0.02%
2019/10/29	5	319.10	5	319.20	318.00	0	9,798	0.00%
2019/10/28	0	0.00	4	317.88	316.50	-4	9,828	-0.04%
2019/10/25	2	316.25	6	317.42	316.00	-4	9,810	-0.04%
2019/10/24	1	319.00	3	319.67	317.00	-2	9,735	-0.02%
2019/10/23	2	309.75	1	312.50	312.50	1	9,601	0.01%
2019/10/22	4	313.63	0	0.00	311.50	4	9,502	0.04%
2019/10/21	8	316.88	6	318.08	313.50	2	9,444	0.02%
2019/10/18	3	311.33	3	310.50	312.50	0	9,240	0.00%
2019/10/17	0	0.00	1	310.50	310.50	-1	9,121	-0.01%
2019/10/16	6	306.92	2	303.00	302.00	4	9,068	0.04%
2019/10/15	4.1	311.24	1	312.00	306.00	3.1	8,890	0.03%
2019/10/14	6	311.92	5	311.10	314.50	1	8,738	0.01%
2019/10/09	20	297.65	3	296.67	301.50	17	8,561	0.20%
2019/10/08	5	284.50	16	285.50	298.50	-11	8,237	-0.13%
2019/10/07	5	272.10	5	271.70	276.00	0	7,784	0.00%
2019/10/04	4	265.13	1	270.00	261.00	3	7,557	0.04%
2019/10/03	3	265.67	3	264.83	265.50	0	7,488	0.00%
2019/10/02	3	267.17	0	0.00	269.00	3	7,398	0.04%
2019/10/01	6	263.92	11	262.05	268.00	-5	7,267	-0.07%
2019/09/27	6	243.25	5	243.60	246.50	1	6,985	0.01%
2019/09/26	5	240.50	10	239.10	238.50	-5	6,770	-0.07%
2019/09/25	4	228.50	4.1	228.55	229.50	-0.1	6,527	0.00%
2019/09/24	0	0.00	1	231.50	231.50	-1	6,602	-0.02%
2019/09/23	0	0.00	6	233.08	233.00	-6	6,636	-0.09%
2019/09/20	3	234.00	1	232.00	233.50	2	6,677	0.03%
2019/09/19	3	233.00	0	0.00	232.00	3	6,633	0.05%
2019/09/17	1	239.50	3	238.67	233.50	-2	6,698	-0.03%
2019/09/16	1	229.00	1	228.50	231.50	0	6,647	0.00%
2019/09/12	0	0.00	1	233.00	231.00	-1	6,833	-0.01%
2019/09/10	2	228.00	3	229.00	228.50	-1	6,957	-0.01%
2019/09/09	2	237.00	3	233.67	233.00	-1	7,005	-0.01%
2019/09/06	8	238.88	4	238.50	237.00	4	6,985	0.06%
2019/09/05	0	0.00	5	239.70	238.00	-5	6,921	-0.07%
2019/09/04	2	234.50	2	234.25	234.50	0	6,792	0.00%
2019/09/03	8	235.31	8	235.44	235.50	0	6,765	0.00%
2019/09/02	7	234.50	7	233.93	236.00	0	6,703	0.00%
2019/08/30	9	220.89	4	223.50	227.00	5	6,498	0.08%
2019/08/29	2	205.00	4	205.25	206.50	-2	6,338	-0.03%
2019/08/28	6	205.17	2	204.25	204.50	4	6,369	0.06%
2019/08/27	5	208.70	3	207.83	203.00	2	6,348	0.03%
2019/08/26	8	212.44	6	209.92	209.00	2	6,334	0.03%
2019/08/23	9	256.11	20	255.75	258.00	-11	6,231	-0.18%
2019/08/22	2	253.50	3	254.50	253.00	-1	6,180	-0.02%
2019/08/21	10	259.80	4	259.50	257.50	6	6,140	0.10%
2019/08/19	0	0.00	2	266.50	264.50	-2	6,067	-0.03%
2019/08/15	2	264.00	0	0.00	264.50	2	6,197	0.03%
2019/08/14	0	0.00	1	271.00	268.50	-1	6,242	-0.02%
2019/08/13	4	267.88	3	266.50	266.50	1	6,223	0.02%
2019/08/12	8	265.81	6	265.00	268.50	2	6,311	0.03%
2019/08/08	1	257.50	2	255.75	257.00	-1	6,341	-0.02%
2019/08/07	6	259.50	11	250.55	250.50	-5	6,380	-0.08%
2019/08/06	0	260.00	0	0.00	258.50	0	6,530	0.00%
2019/08/05	10	262.80	10	264.45	260.00	0	6,653	0.00%
2019/08/02	2	259.50	0	0.00	257.50	2	6,659	0.03%
2019/08/01	0	0.00	1	266.50	266.00	-1	6,678	-0.01%
2019/07/31	0	0.00	1	263.50	266.00	-1	6,735	-0.01%
2019/07/30	1	265.50	3	264.50	264.50	-2	6,751	-0.03%
2019/07/29	0.1	260.00	0	0.00	258.50	0.1	6,693	0.00%
2019/07/24	1	259.50	8	257.50	255.50	-7	6,857	-0.10%
2019/07/23	2	255.75	2	255.25	255.00	0	7,072	0.00%
2019/07/22	1	255.00	2	253.25	253.00	-1	7,114	-0.01%
2019/07/19	1	258.50	0	0.00	257.50	1	7,278	0.01%
2019/07/18	3	261.67	1	265.00	259.00	2	7,308	0.03%
2019/07/17	0	0.00	1	267.00	267.00	-1	7,339	-0.01%
2019/07/16	1	270.00	2	270.25	269.50	-1	7,398	-0.01%
2019/07/15	1	267.00	1	267.00	267.50	0	7,462	0.00%
2019/07/11	0	0.00	2	272.50	271.50	-2	7,939	-0.03%
2019/07/09	1	265.00	2	265.75	264.00	-1	7,998	-0.01%
2019/07/08	2	275.25	1	275.50	275.00	1	7,963	0.01%
2019/07/05	2	277.75	0	0.00	278.00	2	8,066	0.02%
2019/07/04	4	280.50	4	278.50	277.00	0	8,069	0.00%
2019/07/03	1	273.00	2	270.25	270.00	-1	8,107	-0.01%
2019/07/02	5	272.40	2	272.25	271.50	3	8,194	0.04%
2019/07/01	0	0.00	1	271.50	272.50	-1	8,287	-0.01%
2019/06/27	1	268.00	0	0.00	267.50	1	8,232	0.01%
2019/06/26	2	265.50	2	265.75	266.00	0	8,216	0.00%
2019/06/25	1	268.00	0	0.00	263.50	1	8,208	0.01%
2019/06/24	0	0.00	1	268.00	271.00	-1	8,203	-0.01%
2019/06/21	5	265.50	10	267.65	267.50	-5	8,223	-0.06%
2019/06/20	3	271.67	20	270.75	270.00	-17	8,264	-0.21%
2019/06/19	1	264.50	0	0.00	264.00	1	8,166	0.01%
2019/06/18	0	0.00	2	257.50	258.00	-2	8,118	-0.02%
2019/06/17	0	0.00	13.1	259.24	261.00	-13.1	8,121	-0.16%
2019/06/14	2	251.00	1	252.00	251.00	1	8,100	0.01%
2019/06/13	2	247.00	1	247.00	247.00	1	8,139	0.01%
2019/06/12	1	248.00	0	0.00	249.00	1	8,412	0.01%
2019/06/11	1	247.50	5.1	249.23	251.50	-4.1	8,450	-0.05%
2019/06/10	3	249.50	3	248.50	251.00	0	8,413	0.00%
2019/06/06	5	246.60	0	0.00	245.00	5	8,470	0.06%
2019/06/05	1	269.00	5	266.40	256.00	-4	8,406	-0.05%
2019/06/03	3	261.67	0	0.00	262.00	3	8,309	0.04%
2019/05/31	2	253.50	2	258.50	261.00	0	8,295	0.00%
2019/05/30	0	0.00	4	255.00	251.00	-4	8,268	-0.05%
2019/05/29	2	247.00	3	252.17	255.00	-1	8,300	-0.01%
2019/05/27	4	245.13	3	243.67	245.00	1	8,683	0.01%
2019/05/24	0	0.00	2	246.75	242.00	-2	8,740	-0.02%
2019/05/23	15	244.73	0	0.00	244.50	15	8,862	0.17%
2019/05/22	2	255.25	1	256.50	253.50	1	8,826	0.01%
2019/05/21	1	254.50	4	256.50	258.00	-3	8,950	-0.03%
2019/05/20	1	253.50	3	253.17	251.50	-2	8,962	-0.02%
2019/05/17	1	252.50	0	0.00	249.50	1	9,055	0.01%
2019/05/16	4	250.00	3	253.33	249.00	1	9,151	0.01%
2019/05/14	9	257.94	41	248.13	258.00	-32	9,619	-0.33%
2019/05/13	5	267.50	1	266.50	259.50	4	9,767	0.04%
2019/05/10	25	280.98	6	280.67	280.50	19	9,627	0.20%
2019/05/09	2	287.75	2	286.25	286.00	0	9,500	0.00%
2019/05/08	1	290.00	0	0.00	294.50	1	9,514	0.01%
2019/05/07	9	294.89	0	0.00	293.00	9	9,594	0.09%
2019/05/06	1	292.00	3	292.33	293.50	-2	9,807	-0.02%
2019/05/03	2	299.75	0	0.00	300.00	2	9,747	0.02%
2019/05/02	1	303.50	0	0.00	303.50	1	9,674	0.01%
2019/04/30	12	303.00	9	301.67	304.50	3	9,690	0.03%
2019/04/29	2	305.50	6	307.17	300.50	-4	9,725	-0.04%
2019/04/25	4	321.50	3	307.83	321.50	1	9,624	0.01%
2019/04/24	1	320.00	0	0.00	319.50	1	9,552	0.01%
2019/04/23	3	322.00	1	320.50	321.50	2	9,640	0.02%
2019/04/22	9	328.11	0	0.00	327.50	9	9,626	0.09%
2019/04/19	3	332.00	0	0.00	333.50	3	9,748	0.03%
2019/04/18	11	333.27	5	341.40	331.00	6	9,862	0.06%
2019/04/17	1	341.00	14	340.96	345.00	-13	9,990	-0.13%
2019/04/16	3	332.67	2	330.50	332.50	1	9,759	0.01%
2019/04/15	1	330.00	0	0.00	330.50	1	9,814	0.01%
2019/04/12	4	331.00	2	326.00	326.00	2	10,131	0.02%
2019/04/11	3	330.33	3	333.33	329.00	0	10,283	0.00%
2019/04/09	4	331.00	5	331.80	330.00	-1	10,321	-0.01%
2019/04/08	1	335.00	1	324.00	324.50	0	10,433	0.00%
2019/04/03	6	329.08	7	331.29	330.00	-1	10,555	-0.01%
2019/04/02	1	320.00	2	320.50	320.00	-1	10,591	-0.01%
2019/04/01	1	321.00	1	326.00	321.00	0	10,685	0.00%
2019/03/29	21	325.95	5	325.00	323.00	16	10,728	0.15%
2019/03/28	0	0.00	7	322.29	322.00	-7	10,981	-0.06%
2019/03/27	24	324.04	3	324.33	324.00	21	11,222	0.19%
2019/03/26	11	322.73	9	323.44	323.00	2	11,369	0.02%
2019/03/25	14	320.57	5	321.00	318.00	9	11,539	0.08%
2019/03/22	14	334.96	1	333.00	331.00	13	11,684	0.11%
2019/03/21	1	334.00	3	333.17	334.50	-2	11,979	-0.02%
2019/03/19	6	335.58	3	334.67	333.50	3	12,527	0.02%
2019/03/18	1	344.00	0	0.00	341.00	1	12,700	0.01%
2019/03/15	15	347.83	10	354.00	345.50	5	12,962	0.04%
2019/03/14	0	0.00	4	339.13	339.00	-4	12,989	-0.03%
2019/03/13	2	335.50	3	331.00	338.00	-1	13,305	-0.01%
2019/03/12	4	336.25	7	338.57	332.00	-3	13,549	-0.02%
2019/03/11	5	336.20	0	0.00	339.50	5	13,804	0.04%
2019/03/08	9	333.17	6	331.58	336.50	3	14,058	0.02%
2019/03/07	1	334.00	3	330.50	336.00	-2	14,258	-0.01%
2019/03/06	4	343.38	3	340.67	339.50	1	14,670	0.01%
2019/03/05	2	341.50	1	341.50	340.00	1	15,102	0.01%
2019/03/04	1	347.00	2	343.00	349.50	-1	15,341	-0.01%
2019/02/27	6	350.50	30	346.92	346.00	-24	15,421	-0.16%
2019/02/26	3	374.00	1	383.00	372.00	2	15,363	0.01%
2019/02/25	2	377.50	1	377.50	375.00	1	15,588	0.01%
2019/02/22	9	379.39	8	382.00	375.50	1	15,898	0.01%
2019/02/21	7	375.50	7	372.57	381.00	0	15,977	0.00%
2019/02/20	11	377.59	8	377.00	373.00	3	16,022	0.02%
2019/02/19	4	371.25	3	372.83	368.00	1	16,155	0.01%
2019/02/18	4	370.38	3	368.83	371.50	1	16,227	0.01%
2019/02/15	2	367.25	3	367.00	360.00	-1	16,313	-0.01%
2019/02/14	2	375.50	3	377.83	375.50	-1	16,411	-0.01%
2019/02/13	20	375.00	8	369.94	382.50	12	16,498	0.07%
2019/02/12	10	345.40	7	348.00	352.00	3	16,465	0.02%
2019/02/11	0	0.00	1	324.50	328.00	-1	16,537	-0.01%
2019/01/30	5	324.50	1	322.00	321.50	4	17,013	0.02%
2019/01/29	0	0.00	1	321.50	321.00	-1	17,472	-0.01%
2019/01/28	1	337.00	0	0.00	328.00	1	17,718	0.01%
2019/01/25	4	322.88	3	328.00	328.50	1	18,290	0.01%
2019/01/24	2	316.75	2	316.00	315.00	0	18,538	0.00%
2019/01/23	0	0.00	1	315.00	316.50	-1	19,031	-0.01%
2019/01/22	1	319.00	0	0.00	316.50	1	19,435	0.01%
2019/01/17	7	320.57	7	319.71	313.50	0	20,494	0.00%
2019/01/16	5	316.50	10	317.80	317.50	-5	20,815	-0.02%
2019/01/15	0	0.00	3	313.67	314.00	-3	21,044	-0.01%
2019/01/14	2	306.50	2	304.00	307.00	0	21,175	0.00%
2019/01/11	3	306.67	2	308.50	306.00	1	21,492	0.00%
2019/01/09	2	303.50	5	310.60	303.50	-3	21,682	-0.01%
2019/01/08	1	295.00	1	295.50	294.00	0	21,582	0.00%
2019/01/07	1	299.00	4	297.25	296.50	-3	21,821	-0.01%
2019/01/04	6	289.00	1	291.00	289.50	5	22,086	0.02%
2019/01/03	5	310.00	0	0.00	303.00	5	22,148	0.02%
2019/01/02	1	315.00	1	314.00	314.00	0	22,326	0.00%
2018/12/28	0	0.00	2	321.75	319.00	-2	22,743	-0.01%
2018/12/27	25	325.52	21	326.14	321.00	4	23,057	0.02%
2018/12/26	12	332.96	16	326.59	314.00	-4	23,010	-0.02%
2018/12/25	23	323.61	22.2	319.27	328.50	0.8	22,973	0.00%
2018/12/24	14	323.71	10	323.90	331.00	4	23,045	0.02%
2018/12/22	2	325.00	12	323.13	322.50	-10	23,071	-0.04%
2018/12/21	20	317.23	27	316.50	328.00	-7	23,401	-0.03%
2018/12/20	26	309.79	21	312.90	314.00	5	23,379	0.02%
2018/12/19	5	326.20	19	325.34	320.00	-14	23,332	-0.06%
2018/12/18	6	316.42	0	0.00	320.00	6	23,364	0.03%
2018/12/17	3	326.00	7	319.71	321.50	-4	23,451	-0.02%
2018/12/14	23	306.72	18	309.14	320.00	5	23,654	0.02%
2018/12/13	7	314.36	1	326.00	314.50	6	23,631	0.03%
2018/12/12	4	341.50	3	342.50	338.50	1	23,390	0.00%
2018/12/11	6	325.00	11	327.77	332.00	-5	23,313	-0.02%
2018/12/10	5	334.60	2	325.75	323.50	3	23,451	0.01%
2018/12/07	10	357.05	10	349.90	356.50	0	23,309	0.00%
2018/12/06	11	363.64	6	350.50	349.50	5	23,214	0.02%
2018/12/05	7	385.00	7	388.21	388.00	0	23,066	0.00%
2018/12/04	13	412.46	10	410.60	401.50	3	23,116	0.01%
2018/12/03	6	395.00	9	406.22	407.00	-3	23,138	-0.01%
2018/11/30	16	365.03	15.2	365.21	370.00	0.8	23,150	0.00%
2018/11/29	13	368.50	16	368.75	359.50	-3	23,039	-0.01%
2018/11/28	12	356.50	23	349.91	357.50	-11	22,901	-0.05%
2018/11/27	9	329.17	8	334.50	340.00	1	22,647	0.00%
2018/11/26	7	321.00	10	324.90	327.00	-3	22,440	-0.01%
2018/11/23	35	328.59	33	328.58	319.00	2	22,378	0.01%
2018/11/22	26	344.81	15	339.23	332.00	11	22,313	0.05%
2018/11/21	17	324.06	11	327.73	340.00	6	22,117	0.03%
2018/11/20	9	318.89	18	317.11	321.00	-9	21,995	-0.04%
2018/11/19	10	314.85	10	313.65	317.50	0	21,950	0.00%
2018/11/16	18	317.00	15	317.37	310.00	3	21,979	0.01%
2018/11/15	11	308.36	12	309.08	312.00	-1	21,801	0.00%
2018/11/14	19	310.95	17	312.41	306.00	2	21,837	0.01%
2018/11/13	9	298.72	10	303.90	311.00	-1	21,884	0.00%
2018/11/12	19	309.05	20	310.08	310.00	-1	21,928	0.00%
2018/11/09	21	320.76	16	323.44	329.00	5	21,966	0.02%
2018/11/08	9	345.50	14	332.07	324.00	-5	21,832	-0.02%
2018/11/07	19	319.11	11	322.86	331.00	8	21,787	0.04%
2018/11/06	17	323.79	19.3	316.45	308.00	-2.3	21,693	-0.01%
2018/11/05	11	341.95	13	339.77	340.00	-2	21,585	-0.01%
2018/11/02	17	360.38	14	361.54	345.50	3	21,659	0.01%
2018/11/01	15	334.33	14	337.54	347.00	1	21,253	0.00%
2018/10/31	12	311.67	14	314.00	315.50	-2	20,947	-0.01%
2018/10/30	16	307.91	19	303.53	298.00	-3	20,601	-0.01%
2018/10/29	12	321.29	9	319.94	320.00	3	20,523	0.01%
2018/10/26	7	323.57	7	319.64	324.00	0	20,366	0.00%
2018/10/25	10	320.98	9	325.72	315.50	1	20,022	0.01%
2018/10/24	11	366.00	15	358.33	349.00	-4	19,958	-0.02%
2018/10/23	1	392.00	7	388.14	366.00	-6	19,663	-0.03%
2018/10/22	7	385.94	6	390.67	390.00	1	19,377	0.01%
2018/10/19	16	397.35	13	393.31	394.00	3	19,227	0.02%
2018/10/18	6	423.83	6	421.83	421.50	0	18,942	0.00%
2018/10/17	10	435.25	7	422.00	418.00	3	18,861	0.02%
2018/10/16	12	418.83	6	419.50	419.00	6	18,685	0.03%
2018/10/15	13	415.96	17	422.06	410.00	-4	18,626	-0.02%
2018/10/12	22	406.23	21	407.93	415.00	1	18,516	0.01%
2018/10/11	12	389.88	13	391.54	388.00	-1	18,424	-0.01%
2018/10/09	10	409.60	13	419.08	423.50	-3	18,235	-0.02%
2018/10/08	15	396.97	11	395.82	404.00	4	17,981	0.02%
2018/10/05	15	419.37	11	418.23	403.00	4	17,564	0.02%
2018/10/04	25	451.98	12	457.58	446.00	13	17,277	0.08%
2018/10/03	14	457.54	15	454.50	451.00	-1	17,402	-0.01%
2018/10/02	16	473.16	17	470.32	458.00	-1	17,240	-0.01%
2018/10/01	14	463.43	11	463.50	470.00	3	17,144	0.02%
2018/09/28	11	462.59	8	461.88	459.00	3	17,136	0.02%
2018/09/27	5	485.70	6	466.00	466.00	-1	16,819	-0.01%
2018/09/26	7	506.36	8	501.50	490.00	-1	16,641	-0.01%
2018/09/25	8	509.38	5	505.20	506.00	3	16,651	0.02%
2018/09/21	14	500.82	13	507.62	514.00	1	16,571	0.01%
2018/09/20	12	481.13	14	483.00	490.00	-2	16,382	-0.01%
2018/09/19	5	479.00	10	490.95	479.00	-5	15,986	-0.03%
2018/09/18	1	512.00	2	502.00	501.00	-1	15,768	-0.01%
2018/09/17	2	530.50	1	533.00	533.00	1	15,646	0.01%
2018/09/14	3	534.33	1	542.00	534.00	2	15,608	0.01%
2018/09/13	0	0.00	1	525.00	508.00	-1	15,358	-0.01%
2018/09/12	1	535.00	1	534.00	528.00	0	15,240	0.00%
2018/09/11	1	559.00	1	551.00	546.00	0	15,244	0.00%
2018/09/07	4.2	577.33	7	564.14	545.00	-2.9	14,799	-0.02%
2018/09/06	1.1	617.73	0.1	595.00	595.00	1	14,466	0.01%
2018/09/05	1	611.00	3	612.67	611.00	-2	14,238	-0.01%
2018/09/04	11	600.24	6	629.00	630.00	5	14,222	0.04%
2018/09/03	11.1	636.93	1	674.00	629.00	10.1	13,956	0.07%
2018/08/31	3	695.67	2	697.00	698.00	1	13,827	0.01%
2018/08/30	2	702.47	0	0.00	696.00	2	13,859	0.01%
2018/08/29	3.1	689.42	1	695.00	705.00	2.1	13,851	0.02%
2018/08/28	3	689.25	6	689.00	675.00	-3	13,739	-0.02%
2018/08/27	2	676.00	6	686.83	695.00	-4	13,582	-0.03%
2018/08/24	1	633.00	1	640.00	643.00	0	13,402	0.00%
2018/08/23	7	642.79	6	629.17	628.00	1	13,317	0.01%
2018/08/22	5	651.00	5	663.00	650.00	0	13,214	0.00%
2018/08/21	5	658.40	7	668.29	673.00	-2	13,070	-0.02%
2018/08/20	7	646.86	8.2	628.01	662.00	-1.2	12,901	-0.01%
2018/08/17	17.1	665.43	7	650.57	630.00	10.1	12,641	0.08%
2018/08/16	8.1	636.06	10	644.50	663.00	-1.9	12,302	-0.02%
2018/08/15	4	622.50	4	624.50	610.00	0	12,018	0.00%
2018/08/14	1	637.00	2	641.00	637.00	-1	11,792	-0.01%
2018/08/13	9.2	627.33	8.2	614.91	597.00	1	11,467	0.01%
2018/08/10	7.1	679.15	5	680.40	651.00	2.1	11,084	0.02%
2018/08/09	8.1	721.36	4	728.50	720.00	4.1	10,698	0.04%
2018/08/08	15.2	747.13	9.2	746.59	742.00	6	10,347	0.06%
2018/08/07	0	0.00	7	761.43	788.00	-7	10,030	-0.07%
2018/08/06	3	737.33	0	0.00	724.00	3	10,095	0.03%
2018/08/03	4	721.32	3	728.33	730.00	1	10,156	0.01%
2018/08/02	4	729.75	2	721.00	716.00	2	9,950	0.02%
2018/08/01	1	776.70	2	801.50	795.00	-1	9,883	-0.01%
2018/07/31	3	766.33	1	783.00	781.00	2	9,829	0.02%
2018/07/30	4	859.75	2	861.50	840.00	2	9,636	0.02%
2018/07/27	1.3	920.71	1	915.00	933.00	0.3	9,581	0.00%
2018/07/26	5	934.00	0	0.00	915.00	5	9,643	0.05%
2018/07/25	1	902.00	3	918.33	925.00	-2	9,619	-0.02%
2018/07/24	2	872.00	6	868.33	893.00	-4	9,720	-0.04%
2018/07/23	2	829.57	1	818.00	843.00	1	9,844	0.01%
2018/07/20	6	851.17	0	0.00	812.00	6	9,892	0.06%
2018/07/19	1	892.03	4	884.75	892.00	-3	9,848	-0.03%
2018/07/18	6	895.50	1	886.00	860.00	5	9,781	0.05%
2018/07/17	0	908.00	2	939.00	904.00	-2	9,682	-0.02%
2018/07/16	11	974.36	0	0.00	962.00	11	9,580	0.11%
2018/07/13	1	1010.00	11	1006.82	998.00	-10	9,632	-0.10%
2018/07/12	2	1002.52	0	0.00	1005.00	2	9,608	0.02%
2018/07/11	12	991.50	3	983.67	965.00	9	9,508	0.09%
2018/07/10	1	1060.00	0	0.00	1045.00	1	9,173	0.01%
2018/07/09	3	1045.00	10	1036.00	1020.00	-7	9,168	-0.08%
2018/07/06	10	1097.50	3	1143.33	1175.00	7	9,120	0.08%
2018/07/05	2	1187.50	0	0.00	1115.00	2	9,021	0.02%
2018/07/04	2	1182.50	3	1165.00	1180.00	-1	8,974	-0.01%
2018/07/03	5	1232.00	10	1232.00	1165.00	-5	8,943	-0.06%
2018/07/02	1	1220.00	0	0.00	1230.00	1	8,742	0.01%
2018/06/29	1.1	1096.19	0	0.00	1125.00	1.1	8,658	0.01%
2018/06/28	1	1049.95	2	1037.50	1055.00	-1	8,572	-0.01%
2018/06/27	4	1081.06	5	1059.00	1020.00	-1	8,554	-0.01%
2018/06/26	4	997.03	3	959.67	1035.00	1	8,482	0.01%
2018/06/25	2	962.00	2	967.50	949.00	0	8,446	0.00%
2018/06/22	4	997.00	4	963.00	942.00	0	8,464	0.00%
2018/06/21	1	1035.00	2	1015.00	987.00	-1	8,456	-0.01%
2018/06/20	6	975.68	1.2	999.70	1010.00	4.8	8,485	0.06%
2018/06/19	1	1099.68	0	0.00	1035.00	1	8,404	0.01%
2018/06/15	3	1106.69	2	1092.50	1135.00	1	8,410	0.01%
2018/06/14	2	1157.50	6	1131.67	1080.00	-4	8,400	-0.05%
2018/06/13	3	1118.34	2	1130.00	1130.00	1	8,377	0.01%
2018/06/12	4	1123.76	3	1123.33	1135.00	1	8,374	0.01%
2018/06/11	1	1210.00	1	1235.00	1210.00	0	8,254	0.00%
2018/06/08	2	1204.99	1	1230.00	1180.00	1	8,214	0.01%
2018/06/07	1	1175.00	1	1165.00	1230.00	0	8,254	0.00%
2018/06/06	1	1125.00	5	1104.00	1125.00	-4	8,199	-0.05%
2018/06/05	7	1025.71	3	1040.00	1025.00	4	8,160	0.05%
2018/06/04	0	0.00	9	1071.67	1070.00	-9	8,132	-0.11%
2018/05/31	5	1006.40	0	0.00	951.00	5	8,259	0.06%
2018/05/30	0	0.00	1	1030.00	1035.00	-1	8,238	-0.01%
2018/05/29	2	1030.00	0	0.00	1090.00	2	8,203	0.02%
2018/05/28	2	1042.50	4	1038.75	1065.00	-2	8,265	-0.02%
2018/05/25	0	0.00	1	960.00	969.00	-1	8,376	-0.01%
2018/05/24	2	905.00	0	0.00	913.00	2	8,482	0.02%
2018/05/23	4	989.00	1	950.00	883.00	3	8,545	0.04%
2018/05/21	6	889.17	6	954.00	974.00	0	8,574	0.00%
2018/05/18	1	866.00	0	0.00	886.00	1	8,598	0.01%
2018/05/17	0	0.00	3	857.67	844.00	-3	8,572	-0.03%
2018/05/16	4	949.00	3	955.33	926.00	1	8,565	0.01%
2018/05/15	0	0.00	2	982.00	1000.00	-2	8,607	-0.02%
2018/05/14	0	0.00	5	912.00	913.00	-5	8,578	-0.06%
2018/05/11	8	883.38	2	884.00	830.00	6	8,639	0.07%
2018/05/10	2	806.00	2	800.50	845.00	0	8,382	0.00%
2018/05/09	1	769.00	0	0.00	769.00	1	8,193	0.01%
2018/05/08	9	747.78	8	734.50	718.00	1	8,066	0.01%
2018/05/07	2	715.00	3	723.33	741.00	-1	7,911	-0.01%
2018/05/04	4	670.00	3	672.00	674.00	1	7,867	0.01%
2018/05/03	1	659.00	1	649.00	653.00	0	7,785	0.00%
2018/05/02	6	650.17	9	652.11	655.00	-3	7,734	-0.04%
2018/04/30	3	636.33	0	0.00	627.00	3	7,707	0.04%
2018/04/26	4	602.00	9	598.67	593.00	-5	7,738	-0.06%
2018/04/25	5	633.20	1	616.00	584.00	4	7,584	0.05%
2018/04/24	3	640.67	3	654.67	639.00	0	7,374	0.00%
2018/04/23	4	656.25	3	659.00	684.00	1	7,193	0.01%
2018/04/20	3	650.00	4	640.75	622.00	-1	7,192	-0.01%
2018/04/19	9	673.78	5	679.00	650.00	4	7,135	0.06%
2018/04/18	2	647.00	2	629.00	664.00	0	6,969	0.00%
2018/04/17	1	615.00	0	604.00	604.00	1	6,938	0.01%
2018/04/16	1	585.00	1	615.00	616.00	0	6,791	0.00%
2018/04/13	1	564.00	1	568.00	560.00	0	6,736	0.00%
2018/04/12	1	540.00	1	544.00	552.00	0	6,707	0.00%
2018/04/11	1	561.98	1	546.00	544.00	0	6,723	0.00%
2018/04/10	1	535.00	1	539.00	545.00	0	6,796	0.00%
2018/04/03	0	0.00	1	511.00	511.00	-1	6,666	-0.02%
2018/04/02	1	503.00	0	0.00	503.00	1	6,673	0.01%
2018/03/28	5	502.00	5	493.10	495.00	0	6,563	0.00%
2018/03/27	2	494.50	3	498.67	503.00	-1	6,542	-0.02%
2018/03/26	5	492.60	5	480.90	475.00	0	6,466	0.00%
2018/03/23	1	485.00	0	0.00	484.00	1	6,424	0.02%
2018/03/22	1	501.00	1	511.00	507.00	0	6,438	0.00%
2018/03/21	7	477.93	7	480.14	488.00	0	6,366	0.00%
2018/03/16	4	416.88	4	413.50	425.00	0	6,091	0.00%
2018/03/15	3	409.17	4	411.00	417.50	-1	6,030	-0.02%
2018/03/14	2	419.50	2	424.00	405.50	0	6,045	0.00%
2018/03/12	3	413.67	3	411.50	410.00	0	5,998	0.00%
2018/03/09	3	396.33	4	401.50	405.50	-1	5,986	-0.02%
2018/03/08	3	397.67	3	399.83	400.50	0	5,903	0.00%
2018/03/06	2	382.75	1	386.00	383.50	1	5,819	0.02%
2018/03/05	1	375.00	1	377.50	377.00	0	6,084	0.00%
2018/03/02	2	364.00	1	364.00	365.50	1	6,006	0.02%
2018/03/01	1	336.00	1	340.50	346.00	0	5,882	0.00%
2018/02/26	0	0.00	1	330.00	325.00	-1	5,824	-0.02%
2018/02/23	1	338.00	0	0.00	325.00	1	5,726	0.02%
2018/02/22	1	329.50	0	0.00	327.00	1	5,606	0.02%
2018/01/19	0	0.00	2	373.50	389.00	-2	4,490	-0.04%
2018/01/16	1	343.00	3	340.00	360.50	-2	4,332	-0.05%
2018/01/12	1	376.00	0	0.00	375.00	1	4,073	0.02%
2018/01/08	1	399.50	1	398.00	400.00	0	3,857	0.00%
2018/01/05	3	402.00	3	396.50	404.00	0	3,856	0.00%
2018/01/04	3	399.50	0	0.00	398.50	3	3,820	0.08%

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

合庫-基隆券商分點個股進出
合庫-基隆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

合庫-基隆 券商分點個股進出 合庫-基隆 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

合庫-基隆券商分點個股進出
合庫-基隆券商分點全部個股操作績效/獲利分析