國巨 (2327)-合庫-鳳山券商分點個股進出

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
625
漲跌
--
漲幅
0.00%
成交量
1,356張
產業
上市電子零組件類股
1872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-鳳山券商分點個股進出

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-鳳山券商分點個股進出
合庫-鳳山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
2024/05/02	0.1	625.00	0	625.00	625.00	0.1	2,467	0.00%
2024/04/30	0.2	633.50	0	0.00	625.00	0.2	2,463	0.01%
2024/04/29	0	0.00	1.1	628.76	631.00	-1.1	2,447	-0.05%
2024/04/26	1	616.00	1.1	617.09	615.00	-0.1	2,409	0.00%
2024/04/25	1	616.00	1	617.00	615.00	0	2,414	0.00%
2024/04/24	0	0.00	2.1	617.78	624.00	-2.1	2,408	-0.09%
2024/04/23	0	0.00	0.3	607.00	607.00	-0.3	2,442	-0.01%
2024/04/22	1	595.00	5	607.00	599.00	-4	2,430	-0.16%
2024/04/19	3.4	591.55	2	580.00	588.00	1.4	2,393	0.06%
2024/04/18	0.1	589.00	0.1	596.00	593.00	0	2,348	0.00%
2024/04/17	0.1	591.00	0	0.00	593.00	0.1	2,342	0.00%
2024/04/16	0	586.00	0	0.00	585.00	0	2,348	0.00%
2024/04/15	54	603.00	1	609.00	602.00	53	2,322	2.28%
2024/04/12	0	0.00	2.3	619.57	618.00	-2.3	2,286	-0.10%
2024/04/11	1.2	612.50	0.2	610.00	609.00	1	2,256	0.04%
2024/04/10	1	623.00	3	624.67	621.00	-2	2,230	-0.09%
2024/04/09	1	622.00	0.5	617.00	615.00	0.5	2,228	0.02%
2024/04/08	1.1	621.64	0	0.00	617.00	1.1	2,225	0.05%
2024/04/03	1.1	614.91	1	621.00	614.00	0.1	2,189	0.00%
2024/04/02	1	616.00	1	616.00	616.00	0	2,171	0.00%
2024/04/01	2	615.53	2.2	614.32	622.00	-0.2	2,135	-0.01%
2024/03/29	0	0.00	60.2	591.51	591.00	-60.2	2,016	-2.98%
2024/03/27	0.1	577.00	0	0.00	581.00	0.1	2,001	0.00%
2024/03/25	0.1	585.00	0	0.00	582.00	0.1	1,987	0.01%
2024/03/22	7.3	579.27	0	0.00	588.00	7.3	1,970	0.37%
2024/03/20	0	0.00	1.2	582.33	579.00	-1.2	1,938	-0.06%
2024/03/19	2	576.50	1	581.00	578.00	1	2,018	0.05%
2024/03/15	2	578.50	0	0.00	583.00	2	2,079	0.10%
2024/03/14	0	0.00	1.1	584.73	584.00	-1.1	2,123	-0.05%
2024/03/12	1	574.00	0.1	573.33	578.00	0.9	2,092	0.04%
2024/03/11	3	565.00	0	0.00	566.00	3	2,078	0.14%
2024/03/08	0	0.00	1	565.00	565.00	-1	2,087	-0.05%
2024/03/07	0	0.00	0	556.00	556.00	0	2,034	0.00%
2024/03/05	1	550.00	0	0.00	549.00	1	2,074	0.05%
2024/03/04	53	557.00	0	0.00	556.00	53	2,094	2.53%
2024/03/01	0	0.00	0	570.00	563.00	0	2,148	0.00%
2024/02/29	1	550.00	3	554.68	558.00	-2	2,085	-0.10%
2024/02/19	0	0.00	0	549.00	551.00	0	2,097	0.00%
2024/02/16	1.1	542.81	0	545.00	543.00	1.1	2,094	0.05%
2024/01/30	0	553.00	0	0.00	550.00	0	2,035	0.00%
2024/01/25	0	0.00	1	558.00	556.00	-1	2,054	-0.05%
2024/01/24	0.1	560.00	0	0.00	553.00	0.1	2,098	0.00%
2024/01/22	1	557.00	0	0.00	556.00	1	2,117	0.05%
2024/01/19	0	0.00	0	561.00	564.00	0	2,127	0.00%
2024/01/17	0	563.00	0	574.00	559.00	0	2,125	0.00%
2024/01/12	0	0.00	0	560.00	560.00	0	2,035	0.00%
2024/01/11	0.1	553.00	0	0.00	554.00	0.1	2,046	0.00%
2024/01/10	0.2	556.95	0	0.00	555.00	0.2	2,064	0.01%
2024/01/09	0	567.00	0	0.00	565.00	0	2,090	0.00%
2024/01/05	1	577.00	8	574.50	572.00	-7	2,086	-0.34%
2024/01/04	0	0.00	1	588.00	577.00	-1	2,125	-0.05%
2024/01/02	0	593.00	3	590.00	587.00	-3	2,110	-0.14%
2023/12/29	0	0.00	2	595.00	597.00	-2	2,097	-0.10%
2023/12/28	1	605.00	4.2	594.14	597.00	-3.2	2,110	-0.15%
2023/12/27	1.5	601.33	1	601.00	601.00	0.5	2,114	0.02%
2023/12/22	2	597.00	0	0.00	596.00	2	2,130	0.09%
2023/12/21	0	0.00	1	612.00	607.00	-1	2,113	-0.05%
2023/12/20	6	616.00	0	0.00	614.00	6	2,114	0.28%
2023/12/19	0	614.00	0	0.00	616.00	0	2,106	0.00%
2023/12/18	1	620.00	0	0.00	620.00	1	2,095	0.05%
2023/12/14	0	0.00	2.1	631.75	634.00	-2.1	2,058	-0.10%
2023/12/13	7	613.71	0	0.00	605.00	7	1,990	0.35%
2023/12/12	1	618.00	1.1	623.64	619.00	-0.1	1,991	-0.01%
2023/12/11	0	0.00	0.2	613.00	614.00	-0.2	1,943	-0.01%
2023/12/08	1	604.00	2.1	603.39	601.00	-1.1	1,894	-0.06%
2023/12/07	0	0.00	4	593.50	595.00	-4	1,905	-0.21%
2023/12/04	0	595.00	0.8	596.00	599.00	-0.8	1,861	-0.04%
2023/12/01	1	598.00	0	0.00	597.00	1	1,862	0.05%
2023/11/30	0	0.00	0.8	597.00	601.00	-0.8	1,869	-0.04%
2023/11/29	1	592.01	0.3	595.66	599.00	0.7	1,847	0.04%
2023/11/28	5	584.40	1	580.20	594.00	4	1,921	0.21%
2023/11/27	3	572.00	0	0.00	571.00	3	1,861	0.16%
2023/11/24	0	0.00	2.7	576.09	575.00	-2.7	1,859	-0.15%
2023/11/22	0	0.00	0.2	547.00	550.00	-0.2	1,777	-0.01%
2023/11/16	0	542.00	0	0.00	545.00	0	1,780	0.00%
2023/11/15	0	0.00	7	554.71	548.00	-7	1,768	-0.40%
2023/11/13	1	552.00	0.2	556.00	557.00	0.8	1,781	0.04%
2023/11/10	0	0.00	1	542.00	545.00	-1	1,771	-0.06%
2023/11/09	0	543.00	0	0.00	545.00	0	1,778	0.00%
2023/11/07	0	0.00	0.1	556.00	557.00	-0.1	1,799	-0.01%
2023/11/03	0	0.00	2	548.00	549.00	-2	1,785	-0.11%
2023/11/02	1	548.00	1	541.00	547.00	0	1,778	0.00%
2023/11/01	4	545.25	0	547.00	538.00	4	1,760	0.22%
2023/10/31	2	532.50	1	524.00	526.00	1	1,721	0.06%
2023/10/30	0	0.00	2	537.00	539.00	-2	1,730	-0.12%
2023/10/27	1	526.00	2	525.12	534.00	-1	1,733	-0.06%
2023/10/26	0	514.00	0	0.00	510.00	0	1,725	0.00%
2023/10/24	1	526.00	0	531.00	525.00	1	1,751	0.06%
2023/10/23	3	532.67	0	0.00	530.00	3	1,790	0.17%
2023/10/20	2	531.98	0.8	534.00	530.00	1.2	1,796	0.07%
2023/10/19	3	545.67	1	548.00	549.00	2	1,820	0.11%
2023/10/18	0	0.00	0.1	553.00	550.00	-0.1	1,839	-0.01%
2023/10/17	2	550.50	2.6	550.88	547.00	-0.6	1,808	-0.03%
2023/10/16	0	0.00	1	542.00	536.00	-1	1,782	-0.06%
2023/10/13	0.2	540.00	0	541.00	542.00	0.2	1,824	0.01%
2023/10/12	1	528.00	1.1	536.12	543.00	-0.1	1,840	-0.01%
2023/10/06	0.1	524.00	0	0.00	525.00	0.1	1,822	0.00%
2023/10/05	0	0.00	1.3	528.68	530.00	-1.3	1,819	-0.07%
2023/10/04	0.2	518.00	0	0.00	521.00	0.2	1,828	0.01%
2023/09/27	0	519.00	0	0.00	523.00	0	1,852	0.00%
2023/09/26	1	526.00	1	521.02	521.00	0	1,874	0.00%
2023/09/22	0	0.00	0	520.00	521.00	0	1,870	0.00%
2023/09/21	0	0.00	0.1	517.00	518.00	-0.1	1,882	0.00%
2023/09/20	0	0.00	0.2	517.50	520.00	-0.2	1,877	-0.01%
2023/09/19	1	528.00	1	521.00	520.00	0	1,880	0.00%
2023/09/18	1	519.00	1.1	524.36	525.00	-0.1	1,903	-0.01%
2023/09/15	0	0.00	0.6	517.17	522.00	-0.6	1,898	-0.03%
2023/09/14	0.3	508.93	1.1	508.00	512.00	-0.8	1,870	-0.04%
2023/09/13	2	509.50	1	506.00	506.00	1	1,881	0.05%
2023/09/12	0	0.00	8.6	509.02	514.00	-8.6	1,892	-0.45%
2023/09/11	1.2	506.66	1.2	500.27	500.00	0	1,896	0.00%
2023/09/08	0	0.00	0.1	502.00	502.00	-0.1	1,918	0.00%
2023/09/07	0.3	501.00	0	0.00	502.00	0.3	1,945	0.02%
2023/09/06	1	504.00	2	505.50	505.00	-1	1,973	-0.05%
2023/09/05	2	502.50	3.2	506.17	508.00	-1.2	1,979	-0.06%
2023/09/04	1.2	503.93	1.1	497.52	497.50	0.1	1,991	0.01%
2023/09/01	2	502.75	1.7	505.48	499.50	0.4	1,977	0.02%
2023/08/31	0	0.00	0.1	485.00	485.00	-0.1	1,904	0.00%
2023/08/29	1	478.50	1	478.50	479.00	0	1,976	0.00%
2023/08/28	0	0.00	0.1	472.50	478.00	-0.1	2,013	0.00%
2023/08/23	0	0.00	1	470.98	470.50	-1	2,265	-0.05%
2023/08/22	0	464.50	1.1	465.98	466.00	-1	2,359	-0.04%
2023/08/17	0.1	445.17	2.1	457.78	457.00	-2	2,495	-0.08%
2023/08/16	1	449.00	0	0.00	448.50	1	2,520	0.04%
2023/08/15	0	454.50	0	458.50	453.00	0	2,548	0.00%
2023/08/14	1.3	459.83	0	0.00	457.00	1.3	2,577	0.05%
2023/08/11	0	0.00	1	470.00	470.00	-1	2,588	-0.04%
2023/08/10	0	465.00	0	0.00	467.00	0	2,590	0.00%
2023/08/09	0	465.50	0	0.00	465.50	0	2,594	0.00%
2023/08/08	0	465.50	0	0.00	463.50	0	2,598	0.00%
2023/08/07	0	0.00	0.1	467.00	468.00	-0.1	2,609	0.00%
2023/08/02	2	463.24	0	0.00	463.00	2	2,653	0.08%
2023/08/01	1	462.00	1	461.50	461.50	0	2,637	0.00%
2023/07/31	2	468.48	1	461.00	459.50	1	2,652	0.04%
2023/07/28	0	0.00	2.1	470.73	471.50	-2.1	2,642	-0.08%
2023/07/27	0	455.50	0	0.00	456.00	0	2,603	0.00%
2023/07/26	2.1	451.50	0	0.00	449.50	2.1	2,598	0.08%
2023/07/25	0	461.00	0	0.00	461.50	0	2,565	0.00%
2023/07/24	1.2	458.76	0	0.00	457.50	1.2	2,572	0.05%
2023/07/21	0.1	476.08	0	0.00	473.50	0.1	2,539	0.00%
2023/07/20	0	486.50	0	0.00	485.00	0	2,540	0.00%
2023/07/19	0.3	486.53	0	0.00	486.00	0.3	2,551	0.01%
2023/07/18	2.2	495.11	0	0.00	489.00	2.2	2,621	0.08%
2023/07/17	1	497.50	1	503.00	503.00	0	2,606	0.00%
2023/07/14	1	496.00	1	495.50	495.50	0	2,601	0.00%
2023/07/13	1	499.81	1	493.50	491.00	0	2,614	0.00%
2023/07/12	1	495.50	1	497.00	497.00	0	2,614	0.00%
2023/07/11	0	0.00	1.1	496.91	496.50	-1.1	2,667	-0.04%
2023/07/10	0	487.00	0	0.00	485.00	0	2,705	0.00%
2023/07/07	0	0.00	1	494.00	491.50	-1	2,763	-0.04%
2023/07/05	0.1	490.00	0.1	495.00	487.50	0	2,786	0.00%
2023/07/04	0	0.00	1.5	498.50	497.50	-1.5	2,763	-0.05%
2023/07/03	0	0.00	1	499.00	499.50	-1	2,747	-0.04%
2023/06/30	0	492.50	0	0.00	491.50	0	2,748	0.00%
2023/06/29	1	495.50	0	0.00	495.00	1	2,752	0.04%
2023/06/28	1	488.98	1	491.00	488.00	0	2,753	0.00%
2023/06/27	0	0.00	1	487.00	487.00	-1	2,787	-0.04%
2023/06/26	1.2	487.67	0	0.00	486.00	1.2	2,801	0.04%
2023/06/21	0	491.00	0	0.00	491.00	0	2,822	0.00%
2023/06/16	0	505.00	0	0.00	506.00	0	2,851	0.00%
2023/06/15	1	504.00	0	0.00	510.00	1	2,843	0.04%
2023/06/14	0	0.00	1	499.50	499.50	-1	2,833	-0.04%
2023/06/12	0.3	490.16	0	0.00	488.00	0.3	2,910	0.01%
2023/06/08	1.2	494.47	1	496.00	494.00	0.2	2,967	0.01%
2023/06/07	0	502.00	0.1	506.00	504.00	-0.1	3,005	0.00%
2023/06/06	7.3	514.56	0	0.00	502.00	7.3	3,017	0.24%
2023/06/05	2	514.00	1.5	517.33	519.00	0.5	2,987	0.02%
2023/06/02	1.3	507.08	3	506.67	506.00	-1.7	2,963	-0.06%
2023/06/01	1	499.02	1	502.00	500.00	0	2,944	0.00%
2023/05/31	0	0.00	1	508.00	508.00	-1	2,953	-0.03%
2023/05/30	1	501.94	0	0.00	496.00	1	2,868	0.04%
2023/05/29	0	502.00	2	506.00	508.00	-2	2,835	-0.07%
2023/05/26	0	501.00	0.1	510.00	502.00	-0.1	2,797	0.00%
2023/05/24	0.1	491.50	0	0.00	492.50	0.1	2,711	0.00%
2023/05/23	0	493.50	0	0.00	493.50	0	2,689	0.00%
2023/05/19	0	498.00	0	0.00	495.50	0	2,674	0.00%
2023/05/18	2	494.75	1.1	496.24	500.00	0.9	2,777	0.03%
2023/05/16	1	493.50	0	0.00	491.00	1	2,854	0.04%
2023/05/15	0.2	489.97	0	0.00	488.00	0.2	2,865	0.01%
2023/05/12	2	494.50	2	490.00	496.00	0	2,884	0.00%
2023/05/11	2	494.50	2	490.00	490.00	0	2,961	0.00%
2023/05/09	0	500.00	0	0.00	500.00	0	2,957	0.00%
2023/05/08	0	505.00	0	0.00	504.00	0	2,943	0.00%
2023/05/05	1	496.07	1	501.15	506.00	0	2,957	0.00%
2023/05/04	0.1	494.00	0	0.00	493.50	0.1	2,967	0.00%
2023/05/03	2	495.51	0	0.00	498.00	2	2,986	0.07%
2023/05/02	1	497.54	1	501.00	502.00	0	3,036	0.00%
2023/04/28	0	496.00	0	0.00	496.00	0	3,122	0.00%
2023/04/27	0	490.00	0	0.00	492.00	0	3,153	0.00%
2023/04/26	1	492.50	1	495.00	495.00	0	3,150	0.00%
2023/04/21	2.3	515.80	0	0.00	495.50	2.3	3,149	0.07%
2023/04/20	0.1	523.64	0	0.00	518.00	0.1	3,144	0.00%
2023/04/19	2.2	538.97	0	0.00	535.00	2.2	3,233	0.07%
2023/04/18	0.4	544.68	0	0.00	538.00	0.4	3,290	0.01%
2023/04/17	0	542.00	0	0.00	542.00	0	3,321	0.00%
2023/04/13	0	540.67	1	547.00	542.00	-1	3,262	-0.03%
2023/04/12	0	0.00	2.1	540.05	542.00	-2.1	3,214	-0.07%
2023/04/11	0	529.00	0	0.00	527.00	0	3,148	0.00%
2023/04/10	0	0.00	0.2	531.00	530.00	-0.2	3,136	-0.01%
2023/04/07	0	518.00	3	519.00	516.00	-3	3,105	-0.10%
2023/04/06	0	0.00	0.8	521.00	520.00	-0.8	3,098	-0.03%
2023/03/31	0	527.00	1	534.00	529.00	-1	3,095	-0.03%
2023/03/29	2	530.97	0	0.00	520.00	2	3,103	0.06%
2023/03/27	0	530.00	0	0.00	533.00	0	3,138	0.00%
2023/03/24	1	517.00	3.1	525.90	527.00	-2.1	3,153	-0.07%
2023/03/23	0	0.00	2	512.50	517.00	-2	3,147	-0.06%
2023/03/22	0	0.00	2	506.00	505.00	-2	3,139	-0.06%
2023/03/21	0	0.00	1	507.00	505.00	-1	3,160	-0.03%
2023/03/20	0.1	501.00	0	0.00	500.00	0.1	3,157	0.00%
2023/03/17	0.4	489.50	0	0.00	496.00	0.4	3,177	0.01%
2023/03/16	0.2	485.00	1	484.00	486.50	-0.9	3,182	-0.03%
2023/03/15	1.1	501.90	0	0.00	492.00	1.1	3,179	0.03%
2023/03/14	2.2	507.05	0	0.00	505.00	2.2	3,132	0.07%
2023/03/13	0	0.00	0	519.00	519.00	0	3,134	0.00%
2023/03/10	5.4	520.97	0	0.00	518.00	5.4	3,165	0.17%
2023/03/09	0.1	545.00	1	544.00	541.00	-0.9	3,173	-0.03%
2023/03/08	0	550.00	2	552.50	550.00	-2	3,208	-0.06%
2023/03/06	0	0.00	0.1	546.00	557.00	-0.1	3,199	0.00%
2023/03/03	1.3	539.30	1	548.00	539.00	0.3	3,168	0.01%
2023/03/02	0	532.00	0	0.00	531.00	0	3,150	0.00%
2023/03/01	0.2	533.00	0	0.00	538.00	0.2	3,141	0.01%
2023/02/24	0.1	539.00	0	0.00	538.00	0.1	3,104	0.00%
2023/02/23	0	0.00	4	540.50	543.00	-4	3,113	-0.13%
2023/02/22	1	551.00	0	0.00	541.00	1	3,120	0.03%
2023/02/21	3	560.00	1	562.00	560.00	2	3,121	0.06%
2023/02/20	0.3	569.33	0	0.00	561.00	0.3	3,188	0.01%
2023/02/17	5.1	568.78	3.1	570.29	569.00	2	3,234	0.06%
2023/02/16	5.1	569.80	2.8	573.11	575.00	2.3	3,252	0.07%
2023/02/15	1	541.00	1.4	543.44	545.00	-0.4	3,223	-0.01%
2023/02/14	2	540.00	4.5	540.29	540.00	-2.5	3,220	-0.08%
2023/02/13	0	0.00	1	513.00	516.00	-1	3,261	-0.03%
2023/02/09	3.1	511.57	1	516.00	511.00	2.1	3,308	0.06%
2023/02/08	1.2	533.68	0	531.00	531.00	1.2	3,286	0.04%
2023/02/07	0.2	533.00	0	0.00	529.00	0.2	3,329	0.00%
2023/02/06	0	0.00	0.8	533.00	533.00	-0.8	3,371	-0.02%
2023/02/03	0	0.00	1.1	540.09	540.00	-1.1	3,427	-0.03%
2023/02/02	0.1	535.00	0.1	544.00	541.00	0	3,458	0.00%
2023/02/01	1	540.00	0	0.00	540.00	1	3,470	0.03%
2023/01/31	0	0.00	0.2	538.00	540.00	-0.2	3,468	-0.01%
2023/01/30	1	529.00	3	536.33	532.00	-2	3,436	-0.06%
2023/01/17	1	519.00	0.2	519.00	519.00	0.8	3,372	0.02%
2023/01/16	0.2	512.00	0	0.00	513.00	0.2	3,347	0.01%
2023/01/13	1	515.01	2	521.50	514.00	-1	3,380	-0.03%
2023/01/12	0	0.00	5	521.00	520.00	-5	3,399	-0.15%
2023/01/11	1	530.00	1	529.00	528.00	0	3,430	0.00%
2023/01/10	2	532.00	20.5	531.72	535.00	-18.5	3,429	-0.54%
2023/01/09	4	518.00	4	516.00	525.00	0	3,404	0.00%
2023/01/06	2	494.25	3.1	494.15	496.00	-1.1	3,316	-0.03%
2023/01/05	0	0.00	2	485.25	485.50	-2	3,296	-0.06%
2023/01/04	6	468.25	0.4	467.50	465.00	5.6	3,310	0.17%
2023/01/03	0.4	449.86	0	0.00	465.50	0.4	3,399	0.01%
2022/12/30	0.1	454.00	0	0.00	451.00	0.1	3,420	0.00%
2022/12/28	0	0.00	2	459.50	458.00	-2	3,456	-0.06%
2022/12/27	0	0.00	0.4	469.00	464.50	-0.4	3,470	-0.01%
2022/12/26	0.4	462.00	0	0.00	462.50	0.4	3,473	0.01%
2022/12/22	1	461.50	0	0.00	466.50	1	3,506	0.03%
2022/12/20	2	468.75	2	457.00	455.50	0	3,547	0.00%
2022/12/19	0	0.00	0	479.00	472.00	0	3,539	0.00%
2022/12/16	1	486.00	2	487.50	480.50	-1	3,536	-0.03%
2022/12/14	0	0.00	0.2	483.50	486.00	-0.2	3,532	-0.01%
2022/12/13	1.2	474.92	0.1	474.50	474.00	1.1	3,606	0.03%
2022/12/12	0	0.00	0.3	483.13	485.50	-0.3	3,583	-0.01%
2022/12/09	6.1	486.87	2.2	484.36	479.00	3.9	3,600	0.11%
2022/12/08	0.1	477.00	0.1	485.00	478.50	0	3,599	0.00%
2022/12/07	0.2	484.00	0.2	481.00	484.50	0	3,592	0.00%
2022/12/06	2.5	497.58	2	501.00	491.00	0.5	3,580	0.01%
2022/12/05	1	494.07	1	504.00	502.00	0	3,582	0.00%
2022/12/02	1	480.50	2	491.25	489.50	-1	3,542	-0.03%
2022/12/01	4.6	472.98	2.1	471.36	473.00	2.5	3,544	0.07%
2022/11/30	9	452.22	4.1	460.05	463.00	4.9	3,479	0.14%
2022/11/29	1	438.00	0	0.00	438.00	1	3,419	0.03%
2022/11/28	0	0.00	3	440.33	437.50	-3	3,412	-0.09%
2022/11/24	1	452.50	1	450.00	452.00	0	3,392	0.00%
2022/11/23	4	451.25	0	0.00	449.00	4	3,382	0.12%
2022/11/21	0	0.00	1	455.50	454.00	-1	3,392	-0.03%
2022/11/18	1	462.50	11	458.09	453.50	-10	3,373	-0.30%
2022/11/17	1	462.00	4	464.88	466.00	-3	3,349	-0.09%
2022/11/16	4	461.00	4	461.38	461.00	0	3,355	0.00%
2022/11/15	2	452.25	2	453.00	455.00	0	3,294	0.00%
2022/11/14	2.2	440.23	1	445.00	439.50	1.2	3,241	0.04%
2022/11/11	5	440.90	2	448.75	445.50	3	3,187	0.09%
2022/11/10	1	419.00	1	421.00	421.50	0	3,081	0.00%
2022/11/09	1	411.50	3	417.67	424.00	-2	3,065	-0.07%
2022/11/08	1	396.00	2.7	394.22	393.50	-1.7	3,012	-0.06%
2022/11/07	1.3	387.56	0	0.00	382.00	1.3	2,984	0.04%
2022/11/04	1	387.50	2	389.00	389.50	-1	2,986	-0.03%
2022/11/03	4	385.75	1	382.50	389.50	3	2,937	0.10%
2022/11/02	1.9	376.32	1.8	380.12	381.50	0.1	2,891	0.00%
2022/11/01	9	374.67	4.6	369.57	379.00	4.4	2,863	0.15%
2022/10/31	0.2	361.00	0	0.00	367.00	0.2	2,807	0.01%
2022/10/19	5	271.80	0	0.00	268.00	5	2,763	0.18%
2022/10/18	0	0.00	1.2	280.75	278.50	-1.2	2,727	-0.04%
2022/10/17	1	270.00	0	0.00	278.50	1	2,718	0.04%
2022/10/14	1.2	277.58	18	274.00	277.50	-16.8	2,742	-0.61%
2022/10/13	10	267.10	2	267.25	264.00	8	2,756	0.29%
2022/10/12	13	269.12	2.2	270.95	270.50	10.8	2,754	0.39%
2022/10/05	1	295.00	0	0.00	297.50	1	2,752	0.04%
2022/10/04	0	0.00	4	287.50	287.50	-4	2,772	-0.14%
2022/10/03	0.1	277.50	0	0.00	281.00	0.1	2,786	0.00%
2022/09/29	5	282.40	2	275.00	271.00	3	2,818	0.11%
2022/09/28	1	286.00	0	0.00	285.00	1	2,767	0.04%
2022/09/26	1	310.00	1	306.50	297.00	0	2,853	0.00%
2022/09/22	1	322.00	1	323.50	322.50	0	2,962	0.00%
2022/09/19	2	334.50	1	335.00	335.50	1	2,983	0.03%
2022/09/16	1	333.50	1	332.00	332.00	0	2,991	0.00%
2022/09/15	0	0.00	1	338.00	338.00	-1	2,977	-0.03%
2022/09/13	0	0.00	1	332.50	333.00	-1	2,951	-0.03%
2022/09/12	2	337.75	2	333.50	333.00	0	2,987	0.00%
2022/09/08	0	0.00	1	335.35	335.00	-1	2,968	-0.03%
2022/09/06	2	308.50	19	313.21	316.00	-17	2,909	-0.58%
2022/09/05	16	310.97	0	0.00	308.50	16	2,920	0.55%
2022/09/02	0	314.00	0	0.00	312.50	0	2,913	0.00%
2022/09/01	1	318.50	0	0.00	317.00	1	2,885	0.03%
2022/08/31	1	318.50	1	322.00	328.50	0	2,863	0.00%
2022/08/30	2	316.75	7	318.50	317.50	-5	2,851	-0.18%
2022/08/29	6	315.50	1.1	313.66	317.50	4.9	2,832	0.17%
2022/08/26	0	0.00	2	332.00	332.00	-2	2,781	-0.07%
2022/08/25	0	0.00	20	325.00	326.00	-20	2,770	-0.72%
2022/08/23	6	323.92	0	0.00	324.00	6	2,838	0.21%
2022/08/22	16	328.00	0	0.00	327.00	16	2,845	0.56%
2022/08/18	0.1	327.00	0	0.00	327.50	0.1	2,833	0.00%
2022/08/17	2	327.50	0	0.00	329.00	2	2,822	0.07%
2022/08/16	0.4	332.50	1	332.50	332.50	-0.6	2,801	-0.02%
2022/08/12	1.1	328.00	0	0.00	330.00	1.1	2,799	0.04%
2022/08/02	0.1	327.00	0	0.00	325.50	0.1	2,804	0.00%
2022/07/28	0	340.00	0	0.00	340.50	0	2,792	0.00%
2022/07/22	0.1	334.00	0	0.00	333.50	0.1	2,810	0.00%
2022/07/20	1	328.00	2	325.75	322.50	-1	2,791	-0.04%
2022/07/14	0	0.00	0.1	323.00	320.00	-0.1	2,711	0.00%
2022/07/13	0.1	317.50	0	0.00	318.00	0.1	2,698	0.00%
2022/07/12	1.1	313.64	3	310.50	309.00	-1.9	2,648	-0.07%
2022/07/08	1	311.00	1.2	312.33	308.50	-0.2	2,561	-0.01%
2022/07/07	0	0.00	1	292.00	291.00	-1	2,477	-0.04%
2022/07/05	3.3	283.85	0	0.00	284.50	3.3	2,455	0.13%
2022/07/04	1	281.00	1	283.50	278.00	0	2,403	0.00%
2022/07/01	0	0.00	2.1	296.57	282.00	-2.1	2,373	-0.09%
2022/06/30	1	311.52	0.1	309.00	308.00	0.9	2,292	0.04%
2022/06/29	0	0.00	1	321.50	325.00	-1	2,259	-0.04%
2022/06/28	0.3	332.00	0	0.00	332.00	0.3	2,242	0.01%
2022/06/27	0.1	336.00	0	0.00	341.50	0.1	2,254	0.00%
2022/06/23	1	333.00	1	329.50	331.50	0	2,215	0.00%
2022/06/22	0.1	339.50	1	336.50	335.50	-0.9	2,187	-0.04%
2022/06/21	0.1	352.00	0	0.00	353.00	0.1	2,166	0.00%
2022/06/17	0.1	359.19	0	0.00	354.00	0.1	2,161	0.01%
2022/06/16	0.1	385.50	0	0.00	368.00	0.1	2,151	0.00%
2022/06/15	5	382.90	1	380.50	383.50	4	2,264	0.18%
2022/06/14	1.2	377.50	0	0.00	377.00	1.2	2,317	0.05%
2022/06/13	3.1	384.86	1	384.52	384.00	2	2,303	0.09%
2022/06/09	0	0.00	4	405.00	405.00	-4	2,318	-0.17%
2022/06/08	1.1	409.90	1	410.00	403.00	0.1	2,314	0.00%
2022/06/07	2	408.00	0	0.00	407.00	2	2,320	0.09%
2022/06/06	2	405.50	2	408.00	410.50	0	2,346	0.00%
2022/06/02	2	404.25	2.1	405.12	407.00	-0.1	2,374	0.00%
2022/06/01	1	403.00	1	406.50	405.00	0	2,432	0.00%
2022/05/31	0	400.50	0	0.00	405.00	0	2,444	0.00%
2022/05/26	1	389.00	1	391.00	385.50	0	2,443	0.00%
2022/05/24	0.1	384.18	0	0.00	382.00	0.1	2,548	0.00%
2022/05/23	1	395.00	1	399.50	390.00	0	2,586	0.00%
2022/05/20	1	398.00	1	402.00	395.00	0	2,622	0.00%
2022/05/18	0	0.00	0.1	402.00	401.00	-0.1	2,643	0.00%
2022/05/17	6	391.67	2.1	385.24	397.00	3.9	2,639	0.15%
2022/05/13	0.1	383.00	0	0.00	383.00	0.1	2,612	0.00%
2022/05/11	0	392.00	0	0.00	392.00	0	2,631	0.00%
2022/05/10	0.1	390.00	0	0.00	392.50	0.1	2,684	0.00%
2022/05/05	1	416.00	3	416.50	417.00	-2	2,680	-0.07%
2022/05/04	0	0.00	1	406.00	408.50	-1	2,693	-0.04%
2022/05/03	2	405.25	3	406.33	406.50	-1	2,731	-0.04%
2022/04/29	1	403.00	1	402.98	404.50	0	2,759	0.00%
2022/04/27	0.1	395.50	0	0.00	407.00	0.1	2,815	0.00%
2022/04/26	1	399.00	2	400.99	399.00	-1	2,847	-0.04%
2022/04/25	0	393.00	1	394.50	393.50	-1	2,931	-0.03%
2022/04/21	0.1	411.00	0	0.00	412.50	0.1	3,014	0.00%
2022/04/19	0	412.00	1	413.00	413.00	-1	3,081	-0.03%
2022/04/18	0.1	404.00	0	0.00	405.00	0.1	3,145	0.00%
2022/04/15	1	399.50	1	405.00	405.00	0	3,190	0.00%
2022/04/14	0	0.00	0.1	400.70	406.00	-0.1	3,274	0.00%
2022/04/12	0	393.50	0	0.00	393.00	0	3,491	0.00%
2022/04/11	4.2	404.35	1	398.00	398.00	3.2	3,799	0.08%
2022/04/08	1.2	415.15	0	0.00	413.00	1.2	3,859	0.03%
2022/04/07	3	410.69	0	0.00	409.00	3	3,871	0.08%
2022/04/06	0	0.00	1	420.00	423.50	-1	3,865	-0.03%
2022/04/01	2	425.50	0	0.00	426.00	2	3,930	0.05%
2022/03/30	1	440.50	3.2	439.81	440.00	-2.2	3,984	-0.06%
2022/03/24	1	428.50	0	0.00	433.00	1	4,076	0.02%
2022/03/22	0.2	428.75	1	427.50	432.00	-0.8	4,078	-0.02%
2022/03/21	0	0.00	3	423.67	418.50	-3	4,040	-0.07%
2022/03/18	3	418.83	2	423.50	423.50	1	4,022	0.02%
2022/03/17	1	429.50	1.7	441.55	445.50	-0.7	3,898	-0.02%
2022/03/16	0.4	415.05	0	0.00	417.50	0.4	3,845	0.01%
2022/03/15	2	426.00	1	420.00	420.00	1	3,842	0.03%
2022/03/14	1.2	434.43	1	433.00	436.00	0.2	3,836	0.00%
2022/03/11	0.1	434.00	0	0.00	434.00	0.1	3,873	0.00%
2022/03/10	1.1	435.59	0	0.00	436.00	1.1	3,901	0.03%
2022/03/09	0.2	427.50	0.5	426.50	423.50	-0.3	3,908	-0.01%
2022/03/08	3.5	416.01	0	0.00	414.50	3.5	3,907	0.09%
2022/03/07	0.1	431.50	0	0.00	427.00	0.1	3,897	0.00%
2022/03/03	3	467.00	0	0.00	459.50	3	3,924	0.08%
2022/03/01	0	0.00	1	459.50	465.00	-1	3,973	-0.03%
2022/02/25	0.1	449.02	0	0.00	451.50	0.1	3,971	0.00%
2022/02/24	3.2	447.98	0	450.00	448.00	3.2	3,958	0.08%
2022/02/23	1.1	463.73	0	0.00	463.50	1.1	3,927	0.03%
2022/02/22	0	0.00	1	467.50	469.50	-1	3,930	-0.03%
2022/02/21	0.1	475.00	0	479.50	479.50	0.1	3,963	0.00%
2022/02/17	1.1	474.61	15	467.00	467.50	-13.9	4,028	-0.34%
2022/02/16	1	471.00	0	0.00	472.50	1	4,053	0.02%
2022/02/15	0.1	471.00	0	0.00	464.50	0.1	4,054	0.00%
2022/02/14	0.1	469.33	3	467.50	464.00	-2.9	4,050	-0.07%
2022/02/11	8	481.94	1.2	482.42	482.00	6.8	4,043	0.17%
2022/02/10	2.1	477.77	0.1	489.50	489.50	2	4,046	0.05%
2022/02/09	5.1	463.70	1	463.50	466.00	4.1	4,002	0.10%
2022/02/08	2	457.75	0	0.00	456.50	2	4,004	0.05%
2022/02/07	1.1	452.74	0	0.00	454.00	1.1	4,000	0.03%
2022/01/26	0.1	453.50	2	455.50	459.00	-2	4,047	-0.05%
2022/01/25	0	0.00	0.3	455.60	451.00	-0.3	4,146	-0.01%
2022/01/24	0	0.00	3	463.50	463.00	-3	4,130	-0.07%
2022/01/21	2.3	472.28	0	0.00	469.50	2.3	4,123	0.05%
2022/01/19	1	493.00	0	0.00	487.50	1	4,149	0.02%
2022/01/18	1	513.81	2	508.00	502.00	-1	4,118	-0.02%
2022/01/17	0	0.00	0	493.00	501.00	0	4,049	0.00%
2022/01/14	0	490.05	4.4	488.98	492.00	-4.4	4,047	-0.11%
2022/01/13	1.1	499.06	3.1	502.06	498.00	-2	4,035	-0.05%
2022/01/12	1	507.00	1.5	507.07	510.00	-0.5	4,026	-0.01%
2022/01/11	3	506.00	5	502.20	501.00	-2	4,009	-0.05%
2022/01/10	9.1	517.18	7	517.29	519.00	2.1	3,956	0.05%
2022/01/07	4	522.47	6.1	517.63	515.00	-2	3,941	-0.05%
2022/01/06	5	523.79	2	525.50	523.00	3	3,850	0.08%
2022/01/05	6.5	529.56	5.2	532.00	535.00	1.4	3,789	0.04%
2022/01/04	4	511.75	8.8	516.68	533.00	-4.8	3,671	-0.13%
2022/01/03	0	0.00	2	495.00	491.00	-2	3,353	-0.06%
2021/12/30	1	477.50	1	478.00	479.50	0	3,300	0.00%
2021/12/29	1	473.00	1	471.50	474.00	0	3,332	0.00%
2021/12/28	1	480.00	0	0.00	478.00	1	3,367	0.03%
2021/12/27	2	480.50	2	481.50	481.50	0	3,348	0.00%
2021/12/24	1	479.50	1	473.00	473.00	0	3,395	0.00%
2021/12/23	1	476.50	0	0.00	476.00	1	3,393	0.03%
2021/12/22	1	468.40	2.2	464.77	469.50	-1.2	3,393	-0.04%
2021/12/21	0	0.00	0	454.00	455.00	0	3,368	0.00%
2021/12/20	0	0.00	0	448.00	448.00	0	3,366	0.00%
2021/12/17	0	448.50	0	0.00	447.00	0	3,378	0.00%
2021/12/15	0	0.00	1.1	450.45	450.50	-1.1	3,400	-0.03%
2021/12/14	0	0.00	0.1	450.50	448.50	-0.1	3,425	0.00%
2021/12/13	0	0.00	1	452.02	456.50	-1	3,448	-0.03%
2021/12/10	2.1	449.03	1	448.01	447.50	1.1	3,480	0.03%
2021/12/09	0	0.00	0	455.50	453.50	0	3,497	0.00%
2021/12/07	0.1	458.25	0	0.00	456.00	0.1	3,505	0.00%
2021/12/06	1	467.00	1	471.00	465.00	0	3,491	0.00%
2021/12/03	2	471.25	7.1	470.65	472.50	-5.1	3,533	-0.14%
2021/12/02	3	465.17	3	463.33	465.00	0	3,524	0.00%
2021/12/01	3	459.33	4	461.14	465.00	-1	3,536	-0.03%
2021/11/30	2	461.50	2	464.75	456.50	0	3,534	0.00%
2021/11/29	2	457.25	21	457.10	459.50	-19	3,527	-0.54%
2021/11/26	2.1	461.19	1	452.00	452.00	1.1	3,537	0.03%
2021/11/25	0	0.00	1.1	469.67	465.00	-1.1	3,565	-0.03%
2021/11/24	2.1	464.63	1	465.50	468.00	1.1	3,593	0.03%
2021/11/23	0	462.78	1	462.00	463.00	-1	3,634	-0.03%
2021/11/22	0.1	465.50	0.2	463.20	466.00	-0.1	3,701	0.00%
2021/11/19	1	458.50	2.2	458.14	463.00	-1.2	3,720	-0.03%
2021/11/18	3.1	454.23	0.1	453.50	456.00	3	3,746	0.08%
2021/11/17	1	445.50	1.1	447.18	448.00	-0.1	3,775	0.00%
2021/11/16	18	437.58	0	0.00	436.50	18	3,871	0.46%
2021/11/15	2.1	438.38	0	0.00	442.00	2.1	4,120	0.05%
2021/11/10	0	0.00	2	431.00	430.00	-2	4,274	-0.05%
2021/11/09	0	0.00	6	423.83	429.00	-6	4,380	-0.14%
2021/11/04	5	423.00	0	0.00	423.00	5	4,430	0.11%
2021/11/03	13	422.23	2	424.75	422.50	11	4,458	0.25%
2021/11/02	3	412.04	1	424.24	410.00	2	4,405	0.05%
2021/11/01	0	430.50	0	0.00	427.00	0	4,322	0.00%
2021/10/29	1	439.00	1	435.50	434.00	0	4,311	0.00%
2021/10/28	2	441.00	2	438.75	438.50	0	4,310	0.00%
2021/10/25	0	422.00	0	0.00	427.00	0	4,254	0.00%
2021/10/22	0	418.00	0	0.00	421.50	0	4,333	0.00%
2021/10/21	0	0.00	1	424.00	419.50	-1	4,442	-0.02%
2021/10/20	1.1	423.66	1	426.00	426.00	0.1	4,495	0.00%
2021/10/19	1	417.50	1	419.00	419.00	0	4,510	0.00%
2021/10/15	1.1	409.86	1	417.31	417.00	0	4,678	0.00%
2021/10/13	0	404.00	2	413.75	402.00	-2	4,753	-0.04%
2021/10/12	0	0.00	1	413.00	414.00	-1	4,751	-0.02%
2021/10/08	1	410.50	3	410.50	410.00	-2	4,767	-0.04%
2021/10/07	2	410.25	1	411.00	415.50	1	4,774	0.02%
2021/10/06	3	409.83	1	402.00	403.00	2	4,785	0.04%
2021/10/05	3	413.00	2	404.00	417.00	1	4,777	0.02%
2021/10/04	1	421.00	3	412.33	409.50	-2	4,776	-0.04%
2021/10/01	2.4	431.26	1	426.50	418.00	1.4	4,818	0.03%
2021/09/30	2.1	441.17	0	439.50	442.50	2.1	4,943	0.04%
2021/09/29	2.2	440.38	1	439.00	439.00	1.2	5,106	0.02%
2021/09/28	1.1	454.14	3	455.17	453.00	-1.9	5,152	-0.04%
2021/09/27	2	466.25	1	466.00	466.00	1	5,162	0.02%
2021/09/24	1	474.50	2	473.50	469.00	-1	5,315	-0.02%
2021/09/22	0.1	458.00	0	0.00	463.00	0.1	5,528	0.00%
2021/09/17	1	464.50	1.2	470.58	470.50	-0.2	5,571	0.00%
2021/09/16	3.1	460.21	2	464.00	461.50	1.1	5,573	0.02%
2021/09/15	3.3	473.98	2	471.00	466.00	1.3	5,586	0.02%
2021/09/14	1	489.00	2	490.25	481.00	-1	5,612	-0.02%
2021/09/13	0	0.00	2.1	486.29	484.00	-2.1	5,671	-0.04%
2021/09/10	2	478.75	0.1	481.50	481.50	1.9	5,759	0.03%
2021/09/09	0.2	468.75	0.1	472.00	475.00	0.1	5,996	0.00%
2021/09/08	7.1	468.84	12.1	470.18	460.50	-5	6,141	-0.08%
2021/09/07	2.1	477.49	3	480.17	477.00	-0.9	6,297	-0.02%
2021/09/06	3.1	478.78	2.2	481.95	480.50	0.9	6,296	0.01%
2021/09/03	0	0.00	1.1	485.33	480.50	-1.1	6,299	-0.02%
2021/09/02	1.1	480.12	0	0.00	479.50	1.1	6,318	0.02%
2021/09/01	1	488.50	2	488.27	489.00	-1	6,367	-0.02%
2021/08/31	2.2	477.38	2.1	475.43	479.50	0.1	6,399	0.00%
2021/08/30	1	480.00	0.2	483.09	484.50	0.8	6,386	0.01%
2021/08/27	0.1	478.00	2	475.52	477.00	-1.9	6,368	-0.03%
2021/08/26	0	471.00	0	0.00	464.50	0	6,378	0.00%
2021/08/25	0	0.00	4	467.13	472.00	-4	6,352	-0.06%
2021/08/24	8	464.36	1.1	461.95	455.50	7	6,417	0.11%
2021/08/23	7.1	446.95	1	451.50	454.00	6.1	6,446	0.09%
2021/08/20	4.1	450.51	4	443.63	446.00	0.1	6,412	0.00%
2021/08/19	12.3	459.82	5	460.10	450.00	7.3	6,317	0.12%
2021/08/18	2	481.80	1	487.50	498.00	1	6,165	0.02%
2021/08/17	1	485.85	2	487.25	474.00	-1	6,154	-0.02%
2021/08/16	1	495.01	2	496.50	492.00	-1	6,266	-0.02%
2021/08/13	5.2	510.50	0	0.00	500.00	5.2	6,284	0.08%
2021/08/11	1	525.00	1	533.00	533.00	0	6,487	0.00%
2021/08/10	1.1	531.10	1	534.00	531.00	0.1	6,647	0.00%
2021/08/09	0.2	553.45	1	550.00	545.00	-0.8	6,886	-0.01%
2021/08/06	0	0.00	1	558.01	558.00	-1	7,108	-0.01%
2021/08/05	0	0.00	1	560.00	558.00	-1	7,424	-0.01%
2021/08/04	1.1	553.95	1	553.00	554.00	0.1	7,646	0.00%
2021/07/30	0	569.00	1	566.01	560.00	-1	7,891	-0.01%
2021/07/29	1	571.00	1	572.98	571.00	0	7,918	0.00%
2021/07/28	3	566.34	2	568.00	565.00	1	8,050	0.01%
2021/07/27	3.1	593.17	3	595.00	581.00	0.1	8,046	0.00%
2021/07/26	3	593.33	1.1	590.73	600.00	1.9	7,969	0.02%
2021/07/23	1.1	590.00	0	595.00	589.00	1	7,938	0.01%
2021/07/22	2	595.50	15	596.67	591.00	-13	7,932	-0.16%
2021/07/21	1.2	579.39	1.1	582.19	588.00	0.1	7,887	0.00%
2021/07/20	1	566.00	1	568.00	568.00	0	7,901	0.00%
2021/07/19	1	570.00	1	583.00	583.00	0	7,915	0.00%
2021/07/16	6	579.17	5	579.00	578.00	1	7,949	0.01%
2021/07/15	1	594.00	1	584.00	586.00	0	8,102	0.00%
2021/07/14	0.1	579.20	10.1	585.95	583.00	-10.1	8,112	-0.12%
2021/07/13	2.1	587.52	3.1	585.24	581.00	-1	8,160	-0.01%
2021/07/12	0	589.11	1.3	587.95	586.00	-1.2	8,159	-0.02%
2021/07/09	2	588.00	1	584.00	584.00	1	8,206	0.01%
2021/07/08	8.2	602.94	1.1	597.60	590.00	7	8,194	0.09%
2021/07/07	9.1	598.06	4	605.75	603.00	5.1	8,163	0.06%
2021/07/06	2.1	587.98	6	587.50	597.00	-4	8,056	-0.05%
2021/07/05	4.1	570.21	2.1	572.33	571.00	2	8,071	0.02%
2021/07/02	0	550.00	2.5	553.53	556.00	-2.5	8,041	-0.03%
2021/07/01	5.1	568.49	5.2	569.34	557.00	-0.1	8,044	0.00%
2021/06/29	3.1	560.08	4.4	560.95	555.00	-1.3	7,936	-0.02%
2021/06/28	0	0.00	0	536.00	545.00	0	7,801	0.00%
2021/06/25	1	545.00	1	539.85	535.00	0	7,826	0.00%
2021/06/24	3	536.33	3	534.67	530.00	0	7,803	0.00%
2021/06/23	3	535.67	4.1	530.77	534.00	-1.1	7,848	-0.01%
2021/06/22	2	526.99	3	532.33	525.00	-1	7,888	-0.01%
2021/06/21	4.1	528.28	2	529.00	527.00	2.1	7,870	0.03%
2021/06/18	5.2	545.16	3	545.67	540.00	2.2	7,826	0.03%
2021/06/17	7.2	541.02	9	540.78	545.00	-1.9	7,778	-0.02%
2021/06/16	6	522.17	12.1	530.07	531.00	-6.1	7,623	-0.08%
2021/06/15	5	507.81	8.2	516.29	523.00	-3.2	7,543	-0.04%
2021/06/10	2	500.00	3	498.17	500.00	-1	7,461	-0.01%
2021/06/09	5	497.40	1.1	494.75	496.00	3.9	7,502	0.05%
2021/06/08	0	0.00	2.1	491.73	497.50	-2.1	7,606	-0.03%
2021/06/07	1.1	476.06	0.3	483.00	477.50	0.7	7,769	0.01%
2021/06/04	0	487.00	0	0.00	491.00	0	7,782	0.00%
2021/06/03	0.2	488.68	10.1	493.22	494.50	-9.9	7,907	-0.13%
2021/06/02	0.3	491.27	8.2	493.91	486.00	-7.9	8,012	-0.10%
2021/06/01	0.2	503.06	1.3	500.00	500.00	-1.1	8,032	-0.01%
2021/05/31	0	0.00	2	505.49	505.00	-2	8,075	-0.03%
2021/05/28	0.1	490.16	5	492.40	490.00	-4.9	8,049	-0.06%
2021/05/27	5.1	477.84	1	479.00	478.50	4.1	8,044	0.05%
2021/05/26	2.1	478.10	1	480.50	481.00	1.1	8,135	0.01%
2021/05/25	0	479.83	3.4	476.59	479.00	-3.3	8,138	-0.04%
2021/05/24	1	450.50	2.3	462.62	463.50	-1.3	8,191	-0.02%
2021/05/21	3.1	459.55	3	463.67	458.50	0.1	8,350	0.00%
2021/05/20	1	445.01	2.1	445.78	443.50	-1.1	8,331	-0.01%
2021/05/19	4.2	444.13	2.1	443.49	442.50	2.1	8,333	0.02%
2021/05/18	8.2	439.05	4.2	445.33	449.00	4	8,340	0.05%
2021/05/17	3.1	417.74	1.1	423.29	415.50	2	8,427	0.02%
2021/05/14	1.1	435.45	2.1	438.94	440.00	-1	8,287	-0.01%
2021/05/13	1.1	403.60	4	413.63	409.50	-3	8,073	-0.04%
2021/05/12	8.2	436.53	2.1	423.60	423.00	6.1	7,929	0.08%
2021/05/11	9.1	469.97	4	465.50	469.00	5.1	7,730	0.07%
2021/05/10	2.2	526.82	1.2	518.33	511.00	1	7,695	0.01%
2021/05/07	1.2	515.77	3	533.00	535.00	-1.8	7,753	-0.02%
2021/05/06	2	500.99	1	502.00	501.00	1	7,796	0.01%
2021/05/05	0.3	497.25	3	504.33	490.50	-2.7	7,881	-0.03%
2021/05/04	0.1	509.00	3.2	507.00	503.00	-3.1	8,049	-0.04%
2021/05/03	3.2	524.82	0	0.00	522.00	3.2	8,230	0.04%
2021/04/29	0.2	546.67	1	550.00	543.00	-0.9	8,285	-0.01%
2021/04/28	2	551.00	0	0.00	547.00	2	8,373	0.02%
2021/04/27	0	557.00	0	0.00	555.00	0	8,464	0.00%
2021/04/26	10.1	555.02	1	559.00	560.00	9.1	8,557	0.11%
2021/04/23	0	0.00	1	559.03	554.00	-1	8,685	-0.01%
2021/04/22	1.1	546.55	1	558.00	546.00	0.1	8,861	0.00%
2021/04/21	2	559.00	0.2	564.00	557.00	1.8	9,069	0.02%
2021/04/20	1.1	578.67	4.1	571.46	571.00	-3.1	9,320	-0.03%
2021/04/19	2.1	555.05	0	0.00	553.00	2.1	9,393	0.02%
2021/04/16	0.1	546.00	0	0.00	551.00	0.1	9,653	0.00%
2021/04/15	0	0.00	5	546.00	553.00	-5	10,131	-0.05%
2021/04/14	5.2	542.11	0	0.00	546.00	5.2	10,236	0.05%
2021/04/13	2.2	558.86	0	0.00	556.00	2.2	10,413	0.02%
2021/04/12	0	0.00	5.2	566.13	563.00	-5.2	10,560	-0.05%
2021/04/09	2.1	582.43	2	580.50	578.00	0.1	10,571	0.00%
2021/04/08	0	585.00	2.4	582.32	587.00	-2.4	10,609	-0.02%
2021/04/07	0	0.00	1	568.00	570.00	-1	10,587	-0.01%
2021/04/06	1	558.01	1	562.00	562.00	0	10,645	0.00%
2021/04/01	2.1	548.71	0	0.00	553.00	2.1	10,672	0.02%
2021/03/30	1.2	563.17	3	562.00	563.00	-1.8	11,057	-0.02%
2021/03/29	1	559.00	0	562.00	554.00	1	11,140	0.01%
2021/03/26	0	0.00	3	556.33	559.00	-3	11,223	-0.03%
2021/03/25	6.2	548.03	4	545.50	542.00	2.2	11,290	0.02%
2021/03/24	2	550.00	1	554.00	552.00	1	11,327	0.01%
2021/03/23	2.1	556.05	2	554.00	554.00	0.1	11,551	0.00%
2021/03/22	0	0.00	1	563.00	563.00	-1	11,668	-0.01%
2021/03/19	1	547.00	0	0.00	552.00	1	11,983	0.01%
2021/03/18	6	561.19	1	573.00	559.00	5	12,076	0.04%
2021/03/17	1	568.00	1	568.00	568.00	0	12,371	0.00%
2021/03/16	11	585.64	3	587.33	579.00	8	12,758	0.06%
2021/03/15	2.1	568.77	0	0.00	580.00	2.1	13,158	0.02%
2021/03/12	0	0.00	1	573.00	572.00	-1	13,230	-0.01%
2021/03/11	4	557.75	16	563.75	565.00	-12	13,241	-0.09%
2021/03/10	5	539.40	5	534.40	534.00	0	13,112	0.00%
2021/03/09	4.1	538.71	1	535.00	535.00	3.1	13,284	0.02%
2021/03/08	0.1	553.00	0	0.00	547.00	0.1	13,266	0.00%
2021/03/05	0.1	568.00	0	0.00	564.00	0.1	13,334	0.00%
2021/03/04	0	589.00	7	587.00	575.00	-7	13,528	-0.05%
2021/03/03	2.1	585.71	0	0.00	592.00	2.1	13,543	0.02%
2021/03/02	2.1	590.71	0	0.00	583.00	2.1	13,585	0.02%
2021/02/26	3.1	595.16	8	594.38	593.00	-4.9	13,877	-0.04%
2021/02/25	2	617.00	1	624.00	614.00	1	14,159	0.01%
2021/02/24	5	620.79	1	629.00	612.00	4	14,233	0.03%
2021/02/23	5	632.00	9	634.78	637.00	-4	14,323	-0.03%
2021/02/22	3	618.33	2	623.50	620.00	1	14,226	0.01%
2021/02/19	2	607.00	1.1	603.29	609.00	0.9	14,128	0.01%
2021/02/18	2	613.00	1	622.96	612.00	1	14,133	0.01%
2021/02/17	5.2	616.96	5.1	620.90	623.00	0.1	14,120	0.00%
2021/02/05	3.1	590.08	2	593.00	588.00	1.1	13,936	0.01%
2021/02/04	1	587.00	0	0.00	583.00	1	13,989	0.01%
2021/02/03	0	590.00	2	590.00	593.00	-2	14,107	-0.01%
2021/02/02	1.2	590.38	1	595.00	596.00	0.2	14,114	0.00%
2021/02/01	14	558.29	2	572.00	573.00	12	14,079	0.09%
2021/01/29	0	587.00	8	587.25	574.00	-8	13,973	-0.06%
2021/01/28	1	582.00	4	580.50	577.00	-3	13,970	-0.02%
2021/01/27	9	599.78	11.1	596.36	597.00	-2.1	14,095	-0.01%
2021/01/26	2.1	618.42	1.1	603.81	597.00	1	14,352	0.01%
2021/01/25	1	637.58	0	0.00	626.00	1	14,157	0.01%
2021/01/22	18	614.94	22	607.86	608.00	-4	13,907	-0.03%
2021/01/21	2.1	602.00	6	602.50	608.00	-4	13,821	-0.03%
2021/01/20	13.1	602.66	6	598.67	594.00	7.1	13,714	0.05%
2021/01/19	5.1	606.07	7	615.43	608.00	-1.9	13,633	-0.01%
2021/01/18	4	594.25	2.2	599.91	602.00	1.8	13,587	0.01%
2021/01/15	4.2	611.29	6	610.03	602.00	-1.8	13,422	-0.01%
2021/01/14	18.1	602.37	10.1	606.34	608.00	8	13,162	0.06%
2021/01/13	10	598.30	16.4	601.22	604.00	-6.4	12,921	-0.05%
2021/01/12	6	574.68	1	576.00	575.00	5	12,604	0.04%
2021/01/11	4	588.50	3	589.67	592.00	1	12,407	0.01%
2021/01/08	13	554.38	16.2	564.94	572.00	-3.2	12,221	-0.03%
2021/01/07	9	524.00	13.1	525.69	529.00	-4.1	11,699	-0.03%
2021/01/06	7.6	511.08	5	517.40	513.00	2.6	11,576	0.02%
2021/01/05	2.1	528.88	1.1	531.89	528.00	1	11,391	0.01%
2021/01/04	2.1	519.54	0	521.00	520.00	2	11,327	0.02%
2020/12/31	0	516.00	0.1	518.67	518.00	-0.1	11,391	0.00%
2020/12/30	0	512.00	12	516.33	521.00	-12	11,285	-0.11%
2020/12/29	7	506.57	8	508.13	506.00	-1	11,147	-0.01%
2020/12/28	6	500.50	4	502.63	502.00	2	11,076	0.02%
2020/12/25	7	505.49	1	500.00	500.00	6	11,117	0.05%
2020/12/24	7.1	509.53	11	511.00	504.00	-3.9	11,211	-0.03%
2020/12/23	2	493.00	3.1	490.88	492.00	-1.1	10,873	-0.01%
2020/12/22	2	490.00	1.1	480.91	477.50	0.9	10,803	0.01%
2020/12/21	5	481.77	4.1	478.93	482.00	1	10,763	0.01%
2020/12/17	5	492.00	44.1	483.80	495.00	-39.1	10,605	-0.37%
2020/12/16	1	494.50	2	497.25	495.50	-1	10,384	-0.01%
2020/12/15	13	501.87	7	494.07	488.50	6	10,241	0.06%
2020/12/14	11	517.45	2	519.00	520.00	9	9,964	0.09%
2020/12/11	11	514.64	11	519.82	518.00	0	9,826	0.00%
2020/12/10	40	510.05	4.1	505.90	509.00	35.9	9,487	0.38%
2020/12/09	8	490.94	12.1	490.58	499.00	-4.1	9,114	-0.04%
2020/12/08	1	468.00	4.1	465.89	466.50	-3.1	8,669	-0.04%
2020/12/07	9	459.83	4.1	461.07	458.50	5	8,607	0.06%
2020/12/04	7.1	458.57	1	459.00	459.00	6.1	8,562	0.07%
2020/12/03	11.2	463.15	13	463.19	460.50	-1.8	8,610	-0.02%
2020/12/02	8	450.38	13	450.38	450.00	-5	8,368	-0.06%
2020/12/01	1	448.50	6	449.25	454.00	-5	8,276	-0.06%
2020/11/30	6	445.83	7.2	443.55	442.00	-1.2	8,157	-0.01%
2020/11/27	0	0.00	0.1	436.00	436.00	-0.1	7,936	0.00%
2020/11/26	1	428.50	0	0.00	428.50	1	7,906	0.01%
2020/11/25	6	435.58	9	444.38	423.00	-3	7,934	-0.04%
2020/11/24	17	432.71	12	435.33	437.50	5	7,624	0.07%
2020/11/23	3	417.00	3	414.51	418.50	0	7,265	0.00%
2020/11/20	13	413.77	11	412.05	412.00	2	7,173	0.03%
2020/11/19	8	405.31	29	403.59	404.00	-21	7,018	-0.30%
2020/11/18	9	399.56	1.2	399.14	399.50	7.8	7,016	0.11%
2020/11/17	4	398.38	4	399.38	398.50	0	7,138	0.00%
2020/11/16	1	396.50	2	402.50	396.50	-1	7,492	-0.01%
2020/11/13	1	399.00	1	399.00	397.00	0	7,674	0.00%
2020/11/12	1	396.50	4	396.38	395.50	-3	7,652	-0.04%
2020/11/11	4	394.25	3	393.50	392.50	1	7,575	0.01%
2020/11/10	3	389.83	0	0.00	388.00	3	7,471	0.04%
2020/11/09	3	387.50	4	387.63	388.00	-1	7,478	-0.01%
2020/11/06	3	385.00	0	0.00	381.50	3	7,575	0.04%
2020/11/05	1	385.50	22	385.18	386.50	-21	7,539	-0.28%
2020/11/04	7	381.00	17	381.26	381.50	-10	7,496	-0.13%
2020/11/03	3	372.50	23	367.96	377.50	-20	7,553	-0.26%
2020/11/02	21	352.52	10	359.00	352.50	11	7,342	0.15%
2020/10/30	4	354.00	4	358.13	355.50	0	7,515	0.00%
2020/10/29	12	348.33	1	348.00	351.00	11	7,518	0.15%
2020/10/28	1	359.00	1	361.00	357.00	0	7,623	0.00%
2020/10/27	4	357.50	0	0.00	359.00	4	7,710	0.05%
2020/10/26	1	362.50	2	362.00	363.00	-1	7,719	-0.01%
2020/10/23	0	0.00	1	354.00	354.00	-1	7,812	-0.01%
2020/10/22	1	353.50	1	357.88	354.50	0	8,411	0.00%
2020/10/21	0	0.00	1	356.50	356.50	-1	8,727	-0.01%
2020/10/19	1	361.00	2.1	361.94	360.00	-1.1	9,021	-0.01%
2020/10/16	4	360.13	1	360.87	359.50	3	9,188	0.03%
2020/10/13	2	356.00	1	355.00	356.50	1	9,387	0.01%
2020/10/12	4	358.50	0	355.00	353.00	4	9,402	0.04%
2020/10/08	0	0.00	5	362.30	363.00	-5	9,359	-0.05%
2020/10/07	0	356.00	4	355.88	356.00	-4	9,362	-0.04%
2020/10/06	7	356.43	4	356.38	355.50	3	9,463	0.03%
2020/10/05	1	349.50	12	353.00	354.50	-11	9,610	-0.11%
2020/09/30	1	349.00	2	351.50	351.50	-1	9,742	-0.01%
2020/09/29	5	349.20	14	347.57	348.00	-9	9,854	-0.09%
2020/09/28	2	328.30	1	324.00	331.50	1	10,005	0.01%
2020/09/25	13	332.35	11	325.45	324.00	2	10,214	0.02%
2020/09/24	0	0.00	2.3	333.44	331.00	-2.3	10,258	-0.02%
2020/09/23	0.2	341.50	0	0.00	341.50	0.2	10,305	0.00%
2020/09/22	12	344.92	4	342.63	344.00	8	10,435	0.08%
2020/09/21	0.1	348.00	2	353.00	348.00	-1.9	10,815	-0.02%
2020/09/18	1	358.00	1	358.00	357.00	0	11,006	0.00%
2020/09/17	1	361.50	4	357.38	357.50	-3	11,223	-0.03%
2020/09/16	0	0.00	1	358.00	353.00	-1	11,480	-0.01%
2020/09/15	1	356.50	10	358.00	355.50	-9	11,677	-0.08%
2020/09/14	6	352.59	2.1	353.38	358.50	4	11,925	0.03%
2020/09/11	0	0.00	2	346.00	349.50	-2	12,114	-0.02%
2020/09/10	11	351.73	11	346.18	345.00	0	12,332	0.00%
2020/09/09	3	344.50	1	342.69	350.50	2	12,512	0.02%
2020/09/08	6	348.25	6	347.67	350.00	0	12,543	0.00%
2020/09/07	1.1	337.93	1	336.50	335.50	0.1	12,587	0.00%
2020/09/04	1	339.00	3	337.00	340.00	-2	12,801	-0.02%
2020/09/03	3	339.83	4	341.38	344.00	-1	12,939	-0.01%
2020/09/02	0	335.50	0	0.00	335.00	0	13,002	0.00%
2020/09/01	2	335.00	3	333.33	337.00	-1	13,192	-0.01%
2020/08/31	2.1	333.11	2	337.75	333.00	0.1	13,528	0.00%
2020/08/28	3	340.85	3	341.00	340.50	0	13,726	0.00%
2020/08/27	0	0.00	4	335.25	336.50	-4	13,928	-0.03%
2020/08/26	1	333.00	0	0.00	337.00	1	14,096	0.01%
2020/08/25	1	332.00	1	336.00	333.00	0	14,292	0.00%
2020/08/24	2	335.75	1	339.50	333.50	1	14,375	0.01%
2020/08/21	8.1	340.58	4	338.63	344.00	4.1	14,441	0.03%
2020/08/20	6.1	337.54	9	327.78	330.00	-2.9	14,470	-0.02%
2020/08/19	11.2	361.24	38.2	356.30	354.50	-27.1	14,228	-0.19%
2020/08/18	8	375.25	3	375.00	373.00	5	14,298	0.03%
2020/08/17	2	380.01	5	381.50	379.00	-3	14,440	-0.02%
2020/08/14	11	374.23	3	373.67	375.00	8	14,667	0.05%
2020/08/13	6	377.25	3	378.33	376.50	3	15,105	0.02%
2020/08/12	19	386.26	1	385.00	380.50	18	15,219	0.12%
2020/08/11	3	386.00	0	0.00	385.50	3	15,357	0.02%
2020/08/10	2.1	384.62	0	0.00	384.50	2.1	15,642	0.01%
2020/08/07	5	395.30	5	397.20	390.00	0	15,917	0.00%
2020/08/06	2	395.75	1	392.50	391.50	1	15,909	0.01%
2020/08/05	2	400.00	10	398.10	397.50	-8	15,991	-0.05%
2020/08/04	4	391.38	0	0.00	391.00	4	16,000	0.02%
2020/08/03	1	392.50	2	397.75	390.00	-1	16,227	-0.01%
2020/07/31	2.1	388.08	0	0.00	389.00	2.1	16,468	0.01%
2020/07/29	1.1	383.50	1	380.00	382.50	0.1	17,464	0.00%
2020/07/28	9	400.17	10	404.15	384.00	-1	17,642	-0.01%
2020/07/27	2	400.50	8	395.75	406.00	-6	17,457	-0.03%
2020/07/24	2	391.50	1	394.00	389.50	1	17,439	0.01%
2020/07/23	6	392.67	7.2	394.67	389.50	-1.2	17,949	-0.01%
2020/07/22	0	0.00	1	395.00	396.00	-1	18,359	-0.01%
2020/07/21	6	389.42	12	387.79	388.00	-6	18,441	-0.03%
2020/07/20	3	381.17	4	381.50	382.00	-1	18,646	-0.01%
2020/07/17	4	380.63	7	377.93	379.00	-3	18,968	-0.02%
2020/07/16	1.1	377.25	3	379.83	377.00	-1.9	19,192	-0.01%
2020/07/15	0	0.00	4	378.00	374.50	-4	19,332	-0.02%
2020/07/14	4	381.38	16	383.63	374.00	-12	19,688	-0.06%
2020/07/13	14	377.29	0	0.00	380.50	14	19,916	0.07%
2020/07/10	6	374.00	1	377.50	370.50	5	20,835	0.02%
2020/07/09	14	381.39	2	380.50	379.50	12	20,941	0.06%
2020/07/08	2	390.75	3	391.33	387.00	-1	21,081	0.00%
2020/07/07	3.1	390.90	5	389.20	392.50	-1.9	21,183	-0.01%
2020/07/06	4	374.00	2	374.00	378.50	2	21,407	0.01%
2020/07/03	4	377.50	0	0.00	377.00	4	21,730	0.02%
2020/07/02	6	377.83	0	0.00	377.00	6	21,947	0.03%
2020/07/01	2.1	383.61	2	382.00	379.50	0.1	22,053	0.00%
2020/06/30	10.1	379.19	1	385.00	381.00	9.1	22,017	0.04%
2020/06/29	4.3	395.35	7	393.21	391.00	-2.8	21,701	-0.01%
2020/06/24	2	408.50	3	410.17	407.50	-1	21,595	0.00%
2020/06/23	4	405.00	8	405.94	406.00	-4	21,573	-0.02%
2020/06/22	4	397.63	1	398.00	396.50	3	21,487	0.01%
2020/06/19	2.2	409.00	13	408.23	404.50	-10.8	21,565	-0.05%
2020/06/18	5	402.70	13.6	403.35	405.00	-8.6	21,525	-0.04%
2020/06/17	3	400.17	5	400.10	399.00	-2	21,523	-0.01%
2020/06/16	1	390.50	7	393.57	396.00	-6	21,656	-0.03%
2020/06/15	3	383.33	2	382.00	382.00	1	21,862	0.00%
2020/06/12	9	375.28	5	373.70	381.00	4	22,147	0.02%
2020/06/11	3	383.17	4	388.25	383.50	-1	22,548	0.00%
2020/06/10	1	396.50	0	0.00	394.50	1	22,704	0.00%
2020/06/09	0	0.00	1	395.00	392.50	-1	22,883	0.00%
2020/06/08	30	393.95	6.4	391.89	393.00	23.6	23,169	0.10%
2020/06/05	5	394.50	8	391.63	387.50	-3	23,158	-0.01%
2020/06/04	4	400.50	7	401.71	400.50	-3	23,039	-0.01%
2020/06/03	7	389.67	12	391.58	392.00	-5	22,971	-0.02%
2020/06/02	10	388.05	29	382.86	383.00	-19	22,862	-0.08%
2020/06/01	4.3	377.86	1	382.50	385.50	3.3	22,847	0.01%
2020/05/29	0	0.00	2	370.50	370.50	-2	22,950	-0.01%
2020/05/28	4	374.75	5	373.50	370.00	-1	23,024	0.00%
2020/05/27	1	373.00	3	374.00	376.00	-2	23,258	-0.01%
2020/05/26	3	376.83	1	379.50	371.00	2	23,586	0.01%
2020/05/25	32	372.94	7	365.07	376.00	25	23,905	0.10%
2020/05/22	9	374.06	9	373.56	371.50	0	23,914	0.00%
2020/05/21	5	386.80	3	383.67	382.00	2	23,916	0.01%
2020/05/20	19	387.24	13	386.58	384.50	6	23,896	0.03%
2020/05/19	5	374.30	1	372.50	373.00	4	23,524	0.02%
2020/05/18	6	373.17	0	373.00	369.00	6	23,519	0.03%
2020/05/15	13	389.73	15	388.93	386.00	-2	23,501	-0.01%
2020/05/14	41	396.44	19	388.08	385.50	22	23,283	0.09%
2020/05/13	23	402.70	11	402.64	402.50	12	23,119	0.05%
2020/05/12	17	407.09	11	408.32	406.00	6	22,927	0.03%
2020/05/11	3	410.33	7	411.07	413.50	-4	22,828	-0.02%
2020/05/08	12	404.25	34	405.15	403.50	-22	22,859	-0.10%
2020/05/07	16	416.50	14	412.75	410.00	2	22,707	0.01%
2020/05/06	6	415.83	22	415.75	416.00	-16	22,443	-0.07%
2020/05/05	25	411.86	18	409.83	407.00	7	22,198	0.03%
2020/05/04	14	383.64	5	384.00	391.50	9	21,593	0.04%
2020/04/30	16	390.06	5	391.80	391.00	11	21,506	0.05%
2020/04/29	7	384.43	8	384.25	380.00	-1	21,313	0.00%
2020/04/28	21	388.55	12	390.33	383.50	9	21,175	0.04%
2020/04/27	0	0.00	20	362.61	379.50	-20	20,727	-0.10%
2020/04/24	7	343.36	4	345.88	345.00	3	20,206	0.01%
2020/04/23	6	348.50	11	346.86	344.00	-5	19,998	-0.03%
2020/04/22	2	324.25	13	338.00	344.00	-11	19,743	-0.06%
2020/04/21	9	335.22	2	338.00	326.00	7	19,557	0.04%
2020/04/20	4	342.50	3	342.67	343.00	1	19,488	0.01%
2020/04/17	8	345.88	19	344.21	339.50	-11	19,382	-0.06%
2020/04/16	8	340.25	1	341.00	341.50	7	19,076	0.04%
2020/04/15	37	349.14	23	349.20	343.50	14	18,908	0.07%
2020/04/14	4	337.88	6	338.50	338.00	-2	18,422	-0.01%
2020/04/13	12	334.42	7	338.71	332.50	5	18,450	0.03%
2020/04/10	24	342.29	21	339.17	343.00	3	18,307	0.02%
2020/04/09	31	342.90	18	339.14	335.00	13	18,420	0.07%
2020/04/08	33	314.39	41	317.63	329.00	-8	17,944	-0.04%
2020/04/07	10	296.95	12	297.58	299.50	-2	17,628	-0.01%
2020/04/06	20	280.73	17	279.71	288.00	3	17,532	0.02%
2020/04/01	2.2	275.87	8	273.50	272.50	-5.8	17,404	-0.03%
2020/03/31	8	280.69	1	283.00	274.50	7	17,453	0.04%
2020/03/30	1	276.00	0	0.00	278.00	1	17,502	0.01%
2020/03/27	9	293.11	11	295.25	280.50	-2	17,595	-0.01%
2020/03/26	3	286.50	6	285.67	291.50	-3	17,504	-0.02%
2020/03/25	10	290.75	9.1	287.74	292.00	0.9	17,609	0.01%
2020/03/24	0	275.00	6	271.42	274.00	-6	17,409	-0.03%
2020/03/23	2	245.25	3	250.33	252.00	-1	17,266	-0.01%
2020/03/20	18	248.33	13	246.15	252.00	5	17,066	0.03%
2020/03/19	20	241.88	22	237.64	229.50	-2	16,768	-0.01%
2020/03/18	17	267.00	28	262.73	254.50	-11	16,462	-0.07%
2020/03/17	28	277.77	25	278.22	265.00	3	16,208	0.02%
2020/03/16	7.1	316.92	14	290.50	290.50	-6.9	15,777	-0.04%
2020/03/13	14	313.75	16.4	313.53	320.00	-2.4	15,477	-0.02%
2020/03/12	16	361.28	15	362.97	345.50	1	15,311	0.01%
2020/03/11	10	394.95	10	399.80	383.50	0	14,998	0.00%
2020/03/10	6	379.06	5	382.80	394.50	1	14,881	0.01%
2020/03/09	15	394.80	15	391.70	386.00	0	14,982	0.00%
2020/03/06	7	404.50	4	406.50	406.50	3	15,083	0.02%
2020/03/05	3	406.83	2	408.50	410.50	1	15,072	0.01%
2020/03/04	10	408.05	4	402.88	400.50	6	14,924	0.04%
2020/03/03	18	428.39	5	429.70	417.00	13	14,662	0.09%
2020/03/02	10	413.65	6	408.67	418.50	4	14,572	0.03%
2020/02/27	17	428.21	4	432.38	410.00	13	14,332	0.09%
2020/02/26	19	462.61	2	458.00	441.00	17	13,904	0.12%
2020/02/25	7	487.29	10	487.10	485.00	-3	13,410	-0.02%
2020/02/24	13	470.62	9	477.94	484.50	4	13,110	0.03%
2020/02/21	6	464.25	18	468.20	472.00	-12	12,946	-0.09%
2020/02/20	4	461.50	10	464.40	457.50	-6	12,798	-0.05%
2020/02/19	3	450.67	3	453.83	460.00	0	12,707	0.00%
2020/02/18	14	456.39	4	461.63	450.00	10	12,599	0.08%
2020/02/17	7	454.07	1	453.00	453.00	6	12,764	0.05%
2020/02/14	4	445.75	6	447.42	457.00	-2	12,670	-0.02%
2020/02/13	3	447.50	5	446.00	439.00	-2	12,738	-0.02%
2020/02/12	0	0.00	6	443.83	448.00	-6	12,673	-0.05%
2020/02/11	0	0.00	15	433.67	437.00	-15	12,601	-0.12%
2020/02/10	0	0.00	1	422.00	418.50	-1	12,441	-0.01%
2020/02/07	11	416.32	1	417.00	416.50	10	12,358	0.08%
2020/02/06	2	422.00	7	421.29	417.00	-5	12,329	-0.04%
2020/02/05	7	417.36	2	424.00	413.00	5	12,417	0.04%
2020/02/04	6	408.92	8	416.69	418.50	-2	12,328	-0.02%
2020/02/03	5	383.50	5	374.40	392.00	0	12,189	0.00%
2020/01/31	4	386.39	4.1	382.39	386.50	-0.1	12,084	0.00%
2020/01/30	4	377.00	4	383.75	374.00	0	11,931	0.00%
2020/01/20	1	417.00	8	417.63	415.50	-7	11,795	-0.06%
2020/01/17	11	415.18	13.1	420.66	413.00	-2.1	11,912	-0.02%
2020/01/16	1	421.50	2	422.00	417.00	-1	11,948	-0.01%
2020/01/15	10	420.00	3	418.33	413.00	7	11,920	0.06%
2020/01/14	9	408.83	13	409.31	419.00	-4	11,961	-0.03%
2020/01/13	5	386.80	2	390.50	390.00	3	11,852	0.03%
2020/01/10	0.1	394.00	2	394.75	392.50	-1.9	11,859	-0.02%
2020/01/09	6	392.17	3	400.50	392.00	3	11,944	0.03%
2020/01/08	16	390.63	10	386.75	387.00	6	11,937	0.05%
2020/01/07	11	420.95	9	425.67	414.00	2	11,645	0.02%
2020/01/06	9	464.00	2.5	464.10	460.00	6.5	11,658	0.06%
2020/01/03	9.5	455.63	10	454.00	468.00	-0.5	11,967	0.00%
2020/01/02	4	436.88	2	435.75	436.00	2	11,787	0.02%
2019/12/31	5.5	439.36	4.1	437.90	437.00	1.4	11,843	0.01%
2019/12/30	4	426.63	11	427.50	436.00	-7	11,735	-0.06%
2019/12/27	0	0.00	3	408.67	411.00	-3	11,692	-0.03%
2019/12/26	9	405.39	5.6	411.14	402.00	3.4	12,023	0.03%
2019/12/25	5	402.00	3	400.83	403.50	2	12,124	0.02%
2019/12/24	3.1	394.55	1	397.00	395.00	2.1	12,256	0.02%
2019/12/23	2	385.25	2	386.25	383.00	0	12,052	0.00%
2019/12/20	6.2	397.68	4	399.25	389.50	2.2	11,942	0.02%
2019/12/19	0	0.00	7	381.71	383.00	-7	11,581	-0.06%
2019/12/18	1	383.50	4	380.13	376.50	-3	11,516	-0.03%
2019/12/17	1	378.50	1	378.50	377.00	0	11,409	0.00%
2019/12/16	3	375.83	2	378.50	379.00	1	11,374	0.01%
2019/12/13	4.2	379.55	2	376.75	376.50	2.2	11,419	0.02%
2019/12/12	1.1	377.41	3	379.00	381.50	-1.9	11,277	-0.02%
2019/12/11	0	0.00	5	373.60	378.50	-5	11,125	-0.04%
2019/12/10	3.1	368.52	4	372.13	368.00	-0.9	10,969	-0.01%
2019/12/09	1	372.50	3	375.00	372.50	-2	10,944	-0.02%
2019/12/06	2	365.75	5	368.00	369.00	-3	10,805	-0.03%
2019/12/05	3.1	366.50	1	364.50	362.00	2.1	10,769	0.02%
2019/12/04	8	366.50	4	367.25	361.00	4	10,820	0.04%
2019/12/03	3.2	348.27	3	354.17	363.00	0.2	10,523	0.00%
2019/12/02	1	335.00	0	0.00	338.00	1	10,264	0.01%
2019/11/29	3	331.83	0	0.00	330.00	3	10,445	0.03%
2019/11/28	4	335.50	0	0.00	335.00	4	10,723	0.04%
2019/11/27	1	335.50	4	334.88	336.50	-3	10,677	-0.03%
2019/11/26	7	330.21	5.4	329.70	326.50	1.6	10,604	0.02%
2019/11/25	0	0.00	2	321.25	322.50	-2	10,538	-0.02%
2019/11/22	2.1	317.74	0	0.00	317.00	2.1	10,642	0.02%
2019/11/21	2	313.50	4	319.38	318.50	-2	10,783	-0.02%
2019/11/20	1.1	319.18	5	319.70	320.00	-3.9	10,782	-0.04%
2019/11/19	0.1	323.00	4	321.25	323.50	-3.9	10,827	-0.04%
2019/11/18	3	319.17	0	0.00	317.50	3	10,776	0.03%
2019/11/15	4	322.75	2	327.00	321.00	2	10,764	0.02%
2019/11/14	4	329.13	16	331.00	326.50	-12	10,669	-0.11%
2019/11/13	0	0.00	10	310.50	310.50	-10	10,231	-0.10%
2019/11/11	13	292.54	9	292.83	282.50	4	10,261	0.04%
2019/11/08	0.1	307.00	3	310.00	307.00	-2.9	10,018	-0.03%
2019/11/07	4	304.38	5	310.50	306.00	-1	10,047	-0.01%
2019/11/06	5	311.40	2	309.00	307.00	3	9,990	0.03%
2019/11/05	5	312.10	7	314.36	312.00	-2	9,972	-0.02%
2019/11/04	5	313.10	4	313.88	312.50	1	9,989	0.01%
2019/11/01	2	309.75	7	314.79	316.00	-5	10,092	-0.05%
2019/10/31	5	316.10	4	322.00	314.00	1	9,931	0.01%
2019/10/30	4	320.25	7	320.64	320.50	-3	9,866	-0.03%
2019/10/29	5	317.80	2	319.25	318.00	3	9,798	0.03%
2019/10/28	3	318.17	0	0.00	316.50	3	9,828	0.03%
2019/10/25	0	0.00	2	318.25	316.00	-2	9,810	-0.02%
2019/10/24	0.9	317.00	3	319.00	317.00	-2.1	9,735	-0.02%
2019/10/23	8	308.44	6	312.25	312.50	2	9,601	0.02%
2019/10/22	5.1	312.98	1	316.50	311.50	4.1	9,502	0.04%
2019/10/21	3.3	316.92	16	317.16	313.50	-12.7	9,444	-0.13%
2019/10/18	2	310.50	0	0.00	312.50	2	9,240	0.02%
2019/10/17	2.1	303.83	0	0.00	310.50	2.1	9,121	0.02%
2019/10/16	9	303.17	4	300.88	302.00	5	9,068	0.06%
2019/10/15	2	311.75	1	312.00	306.00	1	8,890	0.01%
2019/10/14	8.4	314.44	8	310.81	314.50	0.4	8,738	0.00%
2019/10/09	6	300.42	4	298.63	301.50	2	8,561	0.02%
2019/10/08	9.1	281.78	18	285.11	298.50	-8.9	8,237	-0.11%
2019/10/07	4	270.75	19	271.66	276.00	-15	7,784	-0.19%
2019/10/04	0	0.00	4	262.63	261.00	-4	7,557	-0.05%
2019/10/03	8	267.00	0.3	265.50	265.50	7.7	7,488	0.10%
2019/10/02	7	267.71	3	268.83	269.00	4	7,398	0.05%
2019/10/01	10	261.45	15	261.20	268.00	-5	7,267	-0.07%
2019/09/27	7.1	243.10	13	244.58	246.50	-5.9	6,985	-0.08%
2019/09/26	9	239.67	10	238.55	238.50	-1	6,770	-0.01%
2019/09/25	2	229.00	1	228.00	229.50	1	6,527	0.02%
2019/09/24	2	232.00	0	0.00	231.50	2	6,602	0.03%
2019/09/23	0	0.00	2	234.50	233.00	-2	6,636	-0.03%
2019/09/20	2	231.50	4	233.75	233.50	-2	6,677	-0.03%
2019/09/19	6	232.50	2	234.00	232.00	4	6,633	0.06%
2019/09/18	4	233.13	2	235.00	232.50	2	6,690	0.03%
2019/09/17	4	236.25	11	238.36	233.50	-7	6,698	-0.10%
2019/09/16	3	228.50	0	0.00	231.50	3	6,647	0.05%
2019/09/12	1	232.00	0	0.00	231.00	1	6,833	0.01%
2019/09/10	1	229.00	6	229.50	228.50	-5	6,957	-0.07%
2019/09/09	2	233.00	0	0.00	233.00	2	7,005	0.03%
2019/09/06	1	238.50	2	238.25	237.00	-1	6,985	-0.01%
2019/09/05	7	239.50	5	238.00	238.00	2	6,921	0.03%
2019/09/04	1	235.00	7	234.79	234.50	-6	6,792	-0.09%
2019/09/03	4	235.25	5	236.10	235.50	-1	6,765	-0.01%
2019/09/02	4	236.00	3	235.67	236.00	1	6,703	0.01%
2019/08/30	3	216.17	11	223.32	227.00	-8	6,498	-0.12%
2019/08/27	6	210.00	4	205.88	203.00	2	6,348	0.03%
2019/08/26	4	213.88	1	211.50	209.00	3	6,334	0.05%
2019/08/23	5.2	258.09	1	257.50	258.00	4.2	6,231	0.07%
2019/08/22	3	256.17	2	256.50	253.00	1	6,180	0.02%
2019/08/21	8	261.06	0	0.00	257.50	8	6,140	0.13%
2019/08/20	0	0.00	2	267.25	265.50	-2	6,076	-0.03%
2019/08/19	0	0.00	0	265.50	264.50	0	6,067	0.00%
2019/08/16	1	264.00	0	0.00	263.50	1	6,169	0.02%
2019/08/15	3	263.00	6	264.17	264.50	-3	6,197	-0.05%
2019/08/14	1	273.00	2	271.50	268.50	-1	6,242	-0.02%
2019/08/13	0	0.00	1	265.00	266.50	-1	6,223	-0.02%
2019/08/12	1	265.00	5	262.70	268.50	-4	6,311	-0.06%
2019/08/08	2	256.00	2	256.75	257.00	0	6,341	0.00%
2019/08/07	1	252.00	0	0.00	250.50	1	6,380	0.02%
2019/08/06	1	254.00	0	0.00	258.50	1	6,530	0.02%
2019/08/05	3.1	263.14	3	266.50	260.00	0.1	6,653	0.00%
2019/08/02	5	259.50	1	258.50	257.50	4	6,659	0.06%
2019/08/01	0	0.00	4	268.00	266.00	-4	6,678	-0.06%
2019/07/31	3	261.00	3	264.50	266.00	0	6,735	0.00%
2019/07/30	3.6	263.24	2	265.50	264.50	1.6	6,751	0.02%
2019/07/26	0	0.00	1	258.00	259.50	-1	6,791	-0.01%
2019/07/25	1	255.00	0	0.00	258.00	1	6,811	0.01%
2019/07/24	1	260.00	1	255.50	255.50	0	6,857	0.00%
2019/07/19	5	258.40	2	258.00	257.50	3	7,278	0.04%
2019/07/18	3	260.67	2	263.00	259.00	1	7,308	0.01%
2019/07/17	0	0.00	1	266.50	267.00	-1	7,339	-0.01%
2019/07/16	0	0.00	3	271.00	269.50	-3	7,398	-0.04%
2019/07/15	7	267.50	0	0.00	267.50	7	7,462	0.09%
2019/07/12	0	0.00	2	271.50	273.50	-2	7,635	-0.03%
2019/07/11	0	0.00	3	273.00	271.50	-3	7,939	-0.04%
2019/07/10	1	266.00	4	266.63	269.00	-3	7,981	-0.04%
2019/07/09	7	267.07	0	0.00	264.00	7	7,998	0.09%
2019/07/08	4.3	275.20	0	0.00	275.00	4.3	7,963	0.05%
2019/07/05	3	278.33	3.1	279.34	278.00	-0.1	8,066	0.00%
2019/07/04	5	278.00	3	279.50	277.00	2	8,069	0.02%
2019/07/01	7	270.93	4	271.38	272.50	3	8,287	0.04%
2019/06/28	1	265.00	1	266.00	264.00	0	8,235	0.00%
2019/06/27	2	268.00	4	268.25	267.50	-2	8,232	-0.02%
2019/06/26	0	0.00	1	265.50	266.00	-1	8,216	-0.01%
2019/06/25	4	265.00	0	0.00	263.50	4	8,208	0.05%
2019/06/24	1	269.00	4	269.63	271.00	-3	8,203	-0.04%
2019/06/21	4	266.51	1	265.50	267.50	3	8,223	0.04%
2019/06/20	4	272.38	6	271.75	270.00	-2	8,264	-0.02%
2019/06/19	1	262.54	5	262.40	264.00	-4	8,166	-0.05%
2019/06/18	11	259.55	0	0.00	258.00	11	8,118	0.14%
2019/06/17	0	0.00	3	254.67	261.00	-3	8,121	-0.04%
2019/06/14	2	250.50	4	249.50	251.00	-2	8,100	-0.02%
2019/06/13	0	0.00	5	247.70	247.00	-5	8,139	-0.06%
2019/06/12	2	247.75	3	252.33	249.00	-1	8,412	-0.01%
2019/06/11	5	249.30	3	251.50	251.50	2	8,450	0.02%
2019/06/10	1	250.50	0	0.00	251.00	1	8,413	0.01%
2019/06/06	1	247.00	5	248.10	245.00	-4	8,470	-0.05%
2019/06/05	7	262.86	2	263.00	256.00	5	8,406	0.06%
2019/06/03	1	260.00	1	259.00	262.00	0	8,309	0.00%
2019/05/31	0	0.00	7	256.71	261.00	-7	8,295	-0.08%
2019/05/30	8	254.75	1	256.00	251.00	7	8,268	0.08%
2019/05/29	4	249.75	1	251.00	255.00	3	8,300	0.04%
2019/05/27	1	245.50	0	0.00	245.00	1	8,683	0.01%
2019/05/24	4	243.38	3	245.17	242.00	1	8,740	0.01%
2019/05/23	4	242.50	0	0.00	244.50	4	8,862	0.05%
2019/05/21	0	0.00	3	256.67	258.00	-3	8,950	-0.03%
2019/05/17	4	252.13	12	251.29	249.50	-8	9,055	-0.09%
2019/05/15	2	261.75	1	259.00	259.00	1	9,247	0.01%
2019/05/13	8	271.50	2	271.00	259.50	6	9,767	0.06%
2019/05/10	2	280.25	2	286.00	280.50	0	9,627	0.00%
2019/05/09	4	289.50	0	0.00	286.00	4	9,500	0.04%
2019/05/08	0	0.00	1	290.00	294.50	-1	9,514	-0.01%
2019/05/07	2	296.50	7	297.14	293.00	-5	9,594	-0.05%
2019/05/06	9	292.33	1	293.50	293.50	8	9,807	0.08%
2019/05/03	2	298.75	1	300.50	300.00	1	9,747	0.01%
2019/05/02	0	0.00	4	302.75	303.50	-4	9,674	-0.04%
2019/04/30	3	302.33	2	303.75	304.50	1	9,690	0.01%
2019/04/29	7	301.36	3	303.00	300.50	4	9,725	0.04%
2019/04/26	1	318.50	1	323.50	319.00	0	9,583	0.00%
2019/04/25	2	307.00	3	318.17	321.50	-1	9,624	-0.01%
2019/04/24	3	320.67	0	0.00	319.50	3	9,552	0.03%
2019/04/23	6	322.08	0	0.00	321.50	6	9,640	0.06%
2019/04/22	2	331.75	0	0.00	327.50	2	9,626	0.02%
2019/04/19	1	334.00	0	0.00	333.50	1	9,748	0.01%
2019/04/18	2	334.25	0	0.00	331.00	2	9,862	0.02%
2019/04/17	2	343.75	7	340.71	345.00	-5	9,990	-0.05%
2019/04/15	0	0.00	2	331.00	330.50	-2	9,814	-0.02%
2019/04/12	2	329.50	2	327.00	326.00	0	10,131	0.00%
2019/04/11	3	333.17	1	336.00	329.00	2	10,283	0.02%
2019/04/10	1	329.00	1	327.50	329.00	0	10,265	0.00%
2019/04/09	2	331.00	1	334.50	330.00	1	10,321	0.01%
2019/04/08	2	327.99	1	336.00	324.50	1	10,433	0.01%
2019/04/03	1	330.50	1	330.50	330.00	0	10,555	0.00%
2019/04/02	0.2	323.00	0	0.00	320.00	0.2	10,591	0.00%
2019/04/01	5	325.90	3	320.00	321.00	2	10,685	0.02%
2019/03/29	1	326.50	2	324.50	323.00	-1	10,728	-0.01%
2019/03/28	0	0.00	1	323.00	322.00	-1	10,981	-0.01%
2019/03/26	0	0.00	1	322.00	323.00	-1	11,369	-0.01%
2019/03/25	2	317.00	0	0.00	318.00	2	11,539	0.02%
2019/03/21	3	333.67	2	333.00	334.50	1	11,979	0.01%
2019/03/18	0.2	342.00	0	0.00	341.00	0.2	12,700	0.00%
2019/03/15	5	350.90	3	347.67	345.50	2	12,962	0.02%
2019/03/14	2	336.00	0	0.00	339.00	2	12,989	0.02%
2019/03/12	2	336.75	3	341.83	332.00	-1	13,549	-0.01%
2019/03/08	2	334.00	0	0.00	336.50	2	14,058	0.01%
2019/03/05	3	342.50	0	0.00	340.00	3	15,102	0.02%
2019/03/04	0	0.00	2	345.00	349.50	-2	15,341	-0.01%
2019/02/27	3	350.50	3	355.00	346.00	0	15,421	0.00%
2019/02/26	0	0.00	4	379.75	372.00	-4	15,363	-0.03%
2019/02/25	6	379.42	0	0.00	375.00	6	15,588	0.04%
2019/02/22	1	375.51	0	0.00	375.50	1	15,898	0.01%
2019/02/21	1	369.50	1	373.50	381.00	0	15,977	0.00%
2019/02/18	0	0.00	1	372.50	371.50	-1	16,227	-0.01%
2019/02/15	2	366.50	1	362.50	360.00	1	16,313	0.01%
2019/02/13	4	377.25	3	378.83	382.50	1	16,498	0.01%
2019/02/12	1	350.00	5	346.10	352.00	-4	16,465	-0.02%
2019/02/11	0	0.00	1	325.00	328.00	-1	16,537	-0.01%
2019/01/30	2	323.25	9	323.22	321.50	-7	17,013	-0.04%
2019/01/29	1	320.00	0	0.00	321.00	1	17,472	0.01%
2019/01/28	5	334.60	3	335.67	328.00	2	17,718	0.01%
2019/01/25	0	0.00	7	324.86	328.50	-7	18,290	-0.04%
2019/01/24	0	0.00	1	316.50	315.00	-1	18,538	-0.01%
2019/01/23	1	315.00	1	316.50	316.50	0	19,031	0.00%
2019/01/21	5	322.30	9	324.06	320.00	-4	19,803	-0.02%
2019/01/18	1	316.50	1	318.00	318.50	0	20,210	0.00%
2019/01/17	2	319.75	2	323.50	313.50	0	20,494	0.00%
2019/01/15	1	309.50	3	313.83	314.00	-2	21,044	-0.01%
2019/01/14	2	307.75	5	306.60	307.00	-3	21,175	-0.01%
2019/01/11	3	308.00	4	310.00	306.00	-1	21,492	0.00%
2019/01/10	5	306.90	2	307.75	304.50	3	21,530	0.01%
2019/01/09	1	303.50	4	305.00	303.50	-3	21,682	-0.01%
2019/01/08	4	294.75	0	0.00	294.00	4	21,582	0.02%
2019/01/07	0	0.00	4	297.75	296.50	-4	21,821	-0.02%
2019/01/04	6	289.92	0	0.00	289.50	6	22,086	0.03%
2019/01/03	2	306.00	0	0.00	303.00	2	22,148	0.01%
2019/01/02	2	319.00	1	318.00	314.00	1	22,326	0.00%
2018/12/28	1	322.00	1	321.00	319.00	0	22,743	0.00%
2018/12/27	2	323.00	2	327.75	321.00	0	23,057	0.00%
2018/12/26	6	320.08	1	326.00	314.00	5	23,010	0.02%
2018/12/25	7	319.79	4	323.88	328.50	3	22,973	0.01%
2018/12/24	1	319.00	1	324.00	331.00	0	23,045	0.00%
2018/12/22	1	323.00	2	323.25	322.50	-1	23,071	0.00%
2018/12/21	3	309.67	11	319.77	328.00	-8	23,401	-0.03%
2018/12/20	7	311.50	2	307.50	314.00	5	23,379	0.02%
2018/12/19	3	321.00	4	326.25	320.00	-1	23,332	0.00%
2018/12/18	8	315.81	5	319.40	320.00	3	23,364	0.01%
2018/12/17	7	317.57	6	320.67	321.50	1	23,451	0.00%
2018/12/14	5	302.70	1	306.50	320.00	4	23,654	0.02%
2018/12/13	13	322.81	6	322.00	314.50	7	23,631	0.03%
2018/12/12	3	341.50	4	340.25	338.50	-1	23,390	0.00%
2018/12/11	5	326.40	4	331.38	332.00	1	23,313	0.00%
2018/12/10	5	326.50	1	333.50	323.50	4	23,451	0.02%
2018/12/07	7	348.43	8	355.88	356.50	-1	23,309	0.00%
2018/12/06	9	363.56	3	366.83	349.50	6	23,214	0.03%
2018/12/05	4	385.63	3	388.67	388.00	1	23,066	0.00%
2018/12/04	1	412.00	0	0.00	401.50	1	23,116	0.00%
2018/12/03	3	403.17	34	397.79	407.00	-31	23,138	-0.13%
2018/11/30	2	364.75	6	367.33	370.00	-4	23,150	-0.02%
2018/11/29	11	368.00	15.1	370.49	359.50	-4.1	23,039	-0.02%
2018/11/28	2	347.50	7.1	355.67	357.50	-5.1	22,901	-0.02%
2018/11/27	2	329.50	2	334.75	340.00	0	22,647	0.00%
2018/11/26	1	323.00	1	322.50	327.00	0	22,440	0.00%
2018/11/23	13	324.27	1	320.00	319.00	12	22,378	0.05%
2018/11/22	1	345.00	5	344.70	332.00	-4	22,313	-0.02%
2018/11/21	0	0.00	4	332.63	340.00	-4	22,117	-0.02%
2018/11/20	3	318.50	3	319.83	321.00	0	21,995	0.00%
2018/11/19	1	314.50	2	316.25	317.50	-1	21,950	0.00%
2018/11/16	4	317.63	3	322.83	310.00	1	21,979	0.00%
2018/11/15	1	309.00	2	309.75	312.00	-1	21,801	0.00%
2018/11/14	2	309.50	2	311.00	306.00	0	21,837	0.00%
2018/11/13	7	294.57	2	295.25	311.00	5	21,884	0.02%
2018/11/12	17	309.38	8	309.06	310.00	9	21,928	0.04%
2018/11/09	9	324.67	8	325.44	329.00	1	21,966	0.00%
2018/11/08	3.2	342.63	0	0.00	324.00	3.2	21,832	0.01%
2018/11/07	10	314.25	13	318.00	331.00	-3	21,787	-0.01%
2018/11/06	6	322.83	3	317.67	308.00	3	21,693	0.01%
2018/11/05	5	338.50	4	337.00	340.00	1	21,585	0.00%
2018/11/02	17	359.68	14	362.45	345.50	3	21,659	0.01%
2018/11/01	1	341.50	1	347.00	347.00	0	21,253	0.00%
2018/10/31	2.3	314.41	2	316.75	315.50	0.3	20,947	0.00%
2018/10/30	14	308.25	9	306.33	298.00	5	20,601	0.02%
2018/10/29	9	321.50	7	320.14	320.00	2	20,523	0.01%
2018/10/26	4	325.00	3	322.67	324.00	1	20,366	0.00%
2018/10/25	3	321.50	4	321.88	315.50	-1	20,022	0.00%
2018/10/24	10	357.14	4	360.00	349.00	6	19,958	0.03%
2018/10/23	4	389.63	3	379.00	366.00	1	19,663	0.01%
2018/10/22	3	380.67	3	386.71	390.00	0	19,377	0.00%
2018/10/19	8	395.06	0	0.00	394.00	8	19,227	0.04%
2018/10/18	2	422.25	1	422.50	421.50	1	18,942	0.01%
2018/10/17	0	0.00	1	430.00	418.00	-1	18,861	-0.01%
2018/10/15	3	417.67	2	415.75	410.00	1	18,626	0.01%
2018/10/12	5	402.20	2	402.75	415.00	3	18,516	0.02%
2018/10/11	7	392.93	7	392.71	388.00	0	18,424	0.00%
2018/10/09	3	418.00	3	415.00	423.50	0	18,235	0.00%
2018/10/08	4	387.75	8	392.50	404.00	-4	17,981	-0.02%
2018/10/05	7	409.57	4	426.00	403.00	3	17,564	0.02%
2018/10/04	2	457.00	1	449.00	446.00	1	17,277	0.01%
2018/10/03	5	457.20	3	450.83	451.00	2	17,402	0.01%
2018/10/02	1	479.00	1	475.50	458.00	0	17,240	0.00%
2018/09/28	10.1	467.35	9	458.83	459.00	1.1	17,136	0.01%
2018/09/27	7	473.36	3	484.67	466.00	4	16,819	0.02%
2018/09/26	2.1	490.24	0	0.00	490.00	2.1	16,641	0.01%
2018/09/25	1	505.00	2	522.50	506.00	-1	16,651	-0.01%
2018/09/21	3	503.33	1	508.00	514.00	2	16,571	0.01%
2018/09/20	2	480.75	3	478.67	490.00	-1	16,382	-0.01%
2018/09/19	2	498.95	1	484.00	479.00	1	15,986	0.01%
2018/09/18	2	508.00	1	505.00	501.00	1	15,768	0.01%
2018/09/17	2	531.00	0	0.00	533.00	2	15,646	0.01%
2018/09/13	1	543.00	1	530.00	508.00	0	15,358	0.00%
2018/09/12	4	531.00	3	528.33	528.00	1	15,240	0.01%
2018/09/11	3	546.67	3	565.67	546.00	0	15,244	0.00%
2018/09/10	2	538.50	1	535.00	532.00	1	15,046	0.01%
2018/09/07	2	572.36	0	0.00	545.00	2	14,799	0.01%
2018/09/06	5	614.56	0	0.00	595.00	5	14,466	0.03%
2018/09/04	1	633.00	1	620.00	630.00	0	14,222	0.00%
2018/09/03	2	633.00	1	644.00	629.00	1	13,956	0.01%
2018/08/29	1	685.00	1	702.00	705.00	0	13,851	0.00%
2018/08/28	3	692.33	2	684.50	675.00	1	13,739	0.01%
2018/08/27	2	686.50	1	686.00	695.00	1	13,582	0.01%
2018/08/24	1	646.00	1	643.00	643.00	0	13,402	0.00%
2018/08/23	0	0.00	1	624.00	628.00	-1	13,317	-0.01%
2018/08/21	0	673.00	1	656.00	673.00	-1	13,070	-0.01%
2018/08/20	1	620.04	1	643.00	662.00	0	12,901	0.00%
2018/08/17	2	635.00	7	661.29	630.00	-5	12,641	-0.04%
2018/08/16	0	662.00	0	0.00	663.00	0	12,302	0.00%
2018/08/15	2	616.00	6	616.33	610.00	-4	12,018	-0.03%
2018/08/14	1	609.00	2	620.50	637.00	-1	11,792	-0.01%
2018/08/13	4	606.20	1	645.00	597.00	3	11,467	0.03%
2018/08/10	7.1	667.24	3	661.67	651.00	4.1	11,084	0.04%
2018/08/09	6	722.16	2	733.50	720.00	4	10,698	0.04%
2018/08/08	3	743.29	2	782.00	742.00	1	10,347	0.01%
2018/08/07	2	761.50	4	752.25	788.00	-2	10,030	-0.02%
2018/08/06	2	729.50	1	753.00	724.00	1	10,095	0.01%
2018/08/03	2	711.50	4	723.00	730.00	-2	10,156	-0.02%
2018/08/02	0	0.00	1	766.00	716.00	-1	9,950	-0.01%
2018/08/01	0	800.00	4	810.00	795.00	-4	9,883	-0.04%
2018/07/31	4	835.50	1	845.00	781.00	3	9,829	0.03%
2018/07/30	5	879.80	0	0.00	840.00	5	9,636	0.05%
2018/07/25	5	901.20	1	914.00	925.00	4	9,619	0.04%
2018/07/24	3	875.33	5	881.00	893.00	-2	9,720	-0.02%
2018/07/23	2	826.18	1	818.00	843.00	1	9,844	0.01%
2018/07/20	1	829.00	0	0.00	812.00	1	9,892	0.01%
2018/07/19	2	892.01	1	882.00	892.00	1	9,848	0.01%
2018/07/18	2	887.50	0	0.00	860.00	2	9,781	0.02%
2018/07/16	1	962.00	0	0.00	962.00	1	9,580	0.01%
2018/07/12	3	985.33	0	0.00	1005.00	3	9,608	0.03%
2018/07/11	5	986.40	0	0.00	965.00	5	9,508	0.05%
2018/07/09	4	1033.75	0	0.00	1020.00	4	9,168	0.04%
2018/07/06	1	1075.00	0	0.00	1175.00	1	9,120	0.01%
2018/07/04	0	0.00	0	1185.00	1180.00	0	8,974	0.00%
2018/07/02	1	1225.00	3	1208.33	1230.00	-2	8,742	-0.02%
2018/06/29	0	0.00	1	1140.00	1125.00	-1	8,658	-0.01%
2018/06/28	0	0.00	2	1052.50	1055.00	-2	8,572	-0.02%
2018/06/27	4	1045.00	6	1068.33	1020.00	-2	8,554	-0.02%
2018/06/22	2	957.00	0	0.00	942.00	2	8,464	0.02%
2018/06/20	3	957.33	2	966.50	1010.00	1	8,485	0.01%
2018/06/15	4	1093.75	4	1086.25	1135.00	0	8,410	0.00%
2018/06/14	2	1117.50	2	1137.50	1080.00	0	8,400	0.00%
2018/06/13	1	1120.00	1	1130.00	1130.00	0	8,377	0.00%
2018/06/12	1	1180.00	0	0.00	1135.00	1	8,374	0.01%
2018/06/08	2	1200.00	1	1200.00	1180.00	1	8,214	0.01%
2018/06/07	1	1170.00	0	0.00	1230.00	1	8,254	0.01%
2018/06/06	0	0.00	1	1125.00	1125.00	-1	8,199	-0.01%
2018/06/01	1	974.00	1	990.00	982.00	0	8,189	0.00%
2018/05/31	1	998.00	0	0.00	951.00	1	8,259	0.01%
2018/05/30	3	1026.67	0	0.00	1035.00	3	8,238	0.04%
2018/05/29	2	1065.00	3	1056.67	1090.00	-1	8,203	-0.01%
2018/05/28	4	1065.00	1	1065.00	1065.00	3	8,265	0.04%
2018/05/23	1	877.00	0	0.00	883.00	1	8,545	0.01%
2018/05/18	0	0.00	1	894.00	886.00	-1	8,598	-0.01%
2018/05/16	1	954.00	0	0.00	926.00	1	8,565	0.01%
2018/05/15	3	996.00	1	990.00	1000.00	2	8,607	0.02%
2018/05/14	0	0.00	5	909.80	913.00	-5	8,578	-0.06%
2018/05/11	4	856.25	0	0.00	830.00	4	8,639	0.05%
2018/05/09	2	770.00	5	753.00	769.00	-3	8,193	-0.04%
2018/05/08	4	744.50	2	732.00	718.00	2	8,066	0.02%
2018/05/07	0	0.00	4	724.00	741.00	-4	7,911	-0.05%
2018/05/04	0	0.00	2	672.00	674.00	-2	7,867	-0.03%
2018/05/03	0	0.00	1	650.00	653.00	-1	7,785	-0.01%
2018/05/02	3	661.00	5	650.80	655.00	-2	7,734	-0.03%
2018/04/30	0	0.00	2	626.50	627.00	-2	7,707	-0.03%
2018/04/26	5	594.20	3	605.67	593.00	2	7,738	0.03%
2018/04/25	8	612.88	0	0.00	584.00	8	7,584	0.11%
2018/04/24	1	660.00	1	668.00	639.00	0	7,374	0.00%
2018/04/23	1	640.00	4	673.50	684.00	-3	7,193	-0.04%
2018/04/20	3	636.00	3	641.33	622.00	0	7,192	0.00%
2018/04/19	4	663.00	2	673.50	650.00	2	7,135	0.03%
2018/04/18	3	662.67	3	621.00	664.00	0	6,969	0.00%
2018/04/17	3	617.67	1	604.00	604.00	2	6,938	0.03%
2018/04/16	0	0.00	5	591.20	616.00	-5	6,791	-0.07%
2018/04/13	1	558.00	1	562.00	560.00	0	6,736	0.00%
2018/04/12	1	551.00	1	555.00	552.00	0	6,707	0.00%
2018/04/11	3	544.67	2	565.00	544.00	1	6,723	0.01%
2018/04/10	2	540.00	7	541.00	545.00	-5	6,796	-0.07%
2018/04/09	6	508.00	1	513.00	532.00	5	6,716	0.07%
2018/04/03	0	0.00	3	505.67	511.00	-3	6,666	-0.05%
2018/04/02	4	505.50	5	533.60	503.00	-1	6,673	-0.01%
2018/03/31	2	543.50	2	537.00	522.00	0	6,625	0.00%
2018/03/30	2	539.50	0	0.00	522.00	2	6,663	0.03%
2018/03/29	0	0.00	2	509.00	520.00	-2	6,608	-0.03%
2018/03/28	4	502.50	2	500.00	495.00	2	6,563	0.03%
2018/03/27	7	495.79	7	497.14	503.00	0	6,542	0.00%
2018/03/26	4	484.00	3	485.50	475.00	1	6,466	0.02%
2018/03/23	3	492.00	3	484.83	484.00	0	6,424	0.00%
2018/03/22	4	503.38	5	506.40	507.00	-1	6,438	-0.02%
2018/03/21	3	483.00	3	475.00	488.00	0	6,366	0.00%
2018/03/20	0	0.00	1	458.00	467.00	-1	6,256	-0.02%
2018/03/19	1	431.00	2	436.00	441.00	-1	6,150	-0.02%
2018/03/14	1	420.00	2	412.50	405.50	-1	6,045	-0.02%
2018/03/13	1	419.00	0	0.00	419.00	1	6,009	0.02%
2018/03/09	4	409.13	1	413.00	405.50	3	5,986	0.05%
2018/03/08	2	398.75	3	399.33	400.50	-1	5,903	-0.02%
2018/03/07	0	0.00	7	386.93	393.50	-7	5,856	-0.12%
2018/03/06	2	382.75	3	382.00	383.50	-1	5,819	-0.02%
2018/03/05	6	379.08	2	375.00	377.00	4	6,084	0.07%
2018/03/02	6	359.75	8	374.94	365.50	-2	6,006	-0.03%
2018/03/01	0	0.00	4	332.13	346.00	-4	5,882	-0.07%
2018/02/27	0	0.00	1	330.50	330.50	-1	5,833	-0.02%
2018/02/26	1	325.50	3	326.67	325.00	-2	5,824	-0.03%
2018/02/23	7	341.86	1	341.00	325.00	6	5,726	0.10%
2018/02/21	1	323.00	0	0.00	326.00	1	5,491	0.02%
2018/02/09	2	334.00	1	331.00	331.50	1	5,426	0.02%
2018/02/08	0	0.00	1	366.00	348.00	-1	5,406	-0.02%
2018/02/07	3	368.67	2	369.00	357.50	1	5,364	0.02%
2018/02/06	2	362.50	1	376.00	354.00	1	5,307	0.02%
2018/02/05	2	385.50	0	0.00	385.00	2	5,207	0.04%
2018/02/02	0	0.00	2	405.00	400.00	-2	5,176	-0.04%
2018/01/31	0	0.00	2	380.25	387.00	-2	5,049	-0.04%
2018/01/30	1	368.00	1	371.00	373.00	0	5,001	0.00%
2018/01/26	3	381.00	1	381.50	373.00	2	4,892	0.04%
2018/01/25	2	392.75	3	400.33	395.50	-1	4,805	-0.02%
2018/01/24	1	394.50	0	0.00	397.00	1	4,794	0.02%
2018/01/23	1	400.00	3	418.17	395.00	-2	4,728	-0.04%
2018/01/22	1	400.00	1	397.00	415.00	0	4,613	0.00%
2018/01/19	1	365.50	1	372.00	389.00	0	4,490	0.00%
2018/01/18	2	357.50	2	362.50	362.00	0	4,482	0.00%
2018/01/17	3	353.33	2	356.00	355.00	1	4,397	0.02%
2018/01/15	1	365.50	2	367.00	354.00	-1	4,165	-0.02%
2018/01/12	4	382.00	0	0.00	375.00	4	4,073	0.10%
2018/01/11	0	386.00	1	400.50	386.50	-1	4,022	-0.02%
2018/01/09	1	397.00	0	0.00	394.00	1	3,907	0.03%
2018/01/04	3	399.33	0	0.00	398.50	3	3,820	0.08%
2018/01/03	1	381.00	1	387.50	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－17天前

國巨

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

威剛漲停群聯創高，NAND Flash為何第二季必須擁有? 第一銅飆漲誰有機會，嘉基、川湖、國巨、弘塑、光聖賣得真漂亮!Anue鉅亨－22天前

...詳全文

第一銅漲停後還有誰? 台積電法說會風向球是大立光? 高出電子股: 嘉基、川湖、國巨、弘塑、光聖Anue鉅亨－23天前

...詳全文

國巨

券商分點績效/獲利分析

合庫-鳳山券商分點個股進出
合庫-鳳山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-鳳山 券商分點個股進出 合庫-鳳山 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-鳳山券商分點個股進出
合庫-鳳山券商分點全部個股操作績效/獲利分析