國巨 (2327)-第一金-彰化券商分點個股進出

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
615
漲跌
--
漲幅
0.00%
成交量
1,669張
產業
上市電子零組件類股
1871人加入追蹤

立即追蹤
本地時間:13:30

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

國巨 (2327)籌碼相關－第一金-彰化券商分點個股進出

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

第一金-彰化券商分點個股進出
第一金-彰化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
2024/04/25	2	616.00	0	0.00	615.00	2	2,414	0.08%
2024/04/24	0	0.00	4.2	619.74	624.00	-4.2	2,408	-0.18%
2024/04/23	1	604.00	2	608.50	607.00	-1	2,442	-0.04%
2024/04/22	0	606.00	5	603.00	599.00	-5	2,430	-0.21%
2024/04/19	2	590.50	1	601.00	588.00	1	2,393	0.04%
2024/04/16	5	590.60	0	0.00	585.00	5	2,348	0.21%
2024/04/15	2	603.50	0	0.00	602.00	2	2,322	0.09%
2024/04/12	0	0.00	3	617.00	618.00	-3	2,286	-0.13%
2024/04/11	4.1	610.51	1	611.00	609.00	3.1	2,256	0.14%
2024/04/10	0	0.00	6	625.00	621.00	-6	2,230	-0.27%
2024/04/08	3	617.33	1	631.00	617.00	2	2,225	0.09%
2024/04/03	3	614.00	0	0.00	614.00	3	2,189	0.14%
2024/04/02	3.1	614.71	0	0.00	616.00	3.1	2,171	0.14%
2024/04/01	1	614.00	12.3	614.69	622.00	-11.3	2,135	-0.53%
2024/03/29	3	592.99	1	598.00	591.00	2	2,016	0.10%
2024/03/28	0	0.00	5	591.20	594.00	-5	2,012	-0.25%
2024/03/27	2	574.00	0	0.00	581.00	2	2,001	0.10%
2024/03/26	3.1	576.42	0	0.00	577.00	3.1	2,007	0.15%
2024/03/25	2	580.54	2	595.50	582.00	0	1,987	0.00%
2024/03/22	0	0.00	1	588.00	588.00	-1	1,970	-0.05%
2024/03/20	0	0.00	1.2	579.93	579.00	-1.2	1,938	-0.06%
2024/03/19	2	577.00	0	0.00	578.00	2	2,018	0.10%
2024/03/18	0.1	584.00	0	586.00	586.00	0.1	2,040	0.00%
2024/03/15	5	578.41	1	583.00	583.00	4	2,079	0.19%
2024/03/14	0	0.00	3	588.00	584.00	-3	2,123	-0.14%
2024/03/13	0	0.00	3.1	583.70	583.00	-3.1	2,121	-0.14%
2024/03/12	0.1	578.00	2	572.00	578.00	-1.9	2,092	-0.09%
2024/03/11	0.1	565.33	0	0.00	566.00	0.1	2,078	0.01%
2024/03/08	2	566.00	1	564.00	565.00	1	2,087	0.05%
2024/03/07	0	0.00	1	559.00	556.00	-1	2,034	-0.05%
2024/03/06	0	0.00	1	553.00	556.00	-1	2,040	-0.05%
2024/03/05	0.1	550.50	0	0.00	549.00	0.1	2,074	0.00%
2024/03/04	0	559.00	0	0.00	556.00	0	2,094	0.00%
2024/03/01	0.1	567.00	1.1	568.55	563.00	-1.1	2,148	-0.05%
2024/02/29	1	554.00	1	557.00	558.00	0	2,085	0.00%
2024/02/23	4	547.25	2	543.00	541.00	2	2,119	0.09%
2024/02/22	1	552.00	0	0.00	552.00	1	2,101	0.05%
2024/02/21	1	557.00	1.3	556.77	556.00	-0.3	2,096	-0.01%
2024/02/20	0	553.00	0	0.00	554.00	0	2,090	0.00%
2024/02/19	0	551.00	0	0.00	551.00	0	2,097	0.00%
2024/02/16	3	542.01	0	544.00	543.00	3	2,094	0.14%
2024/02/05	2	548.00	0	0.00	550.00	2	2,061	0.10%
2024/02/02	0.1	556.00	0	0.00	555.00	0.1	2,047	0.00%
2024/01/30	1	549.00	0	0.00	550.00	1	2,035	0.05%
2024/01/26	2	552.00	0	0.00	552.00	2	2,033	0.10%
2024/01/25	0	0.00	1	556.00	556.00	-1	2,054	-0.05%
2024/01/23	0	560.00	0	0.00	560.00	0	2,114	0.00%
2024/01/19	1	555.00	1	559.00	564.00	0	2,127	0.00%
2024/01/17	9	563.67	1	588.00	559.00	8	2,125	0.38%
2024/01/15	0	0.00	1.1	575.00	576.00	-1.1	2,039	-0.05%
2024/01/11	0.2	558.00	0	0.00	554.00	0.2	2,046	0.01%
2024/01/10	1.1	555.09	0	0.00	555.00	1.1	2,064	0.05%
2024/01/09	2	566.50	1	570.00	565.00	1	2,090	0.05%
2024/01/08	2	571.00	0.1	572.00	572.00	1.9	2,080	0.09%
2024/01/05	1	575.00	0	0.00	572.00	1	2,086	0.05%
2024/01/04	1	578.00	1	590.00	577.00	0	2,125	0.00%
2024/01/03	2	578.00	0	0.00	578.00	2	2,127	0.09%
2024/01/02	0	0.00	0	591.00	587.00	0	2,110	0.00%
2023/12/29	0	596.00	0	0.00	597.00	0	2,097	0.00%
2023/12/28	0	597.00	0	0.00	597.00	0	2,110	0.00%
2023/12/22	2	597.50	0.3	600.00	596.00	1.7	2,130	0.08%
2023/12/21	1	607.00	0.8	606.00	607.00	0.2	2,113	0.01%
2023/12/20	1	614.00	0	0.00	614.00	1	2,114	0.05%
2023/12/18	1	623.00	0	619.00	620.00	1	2,095	0.05%
2023/12/15	0	0.00	0.4	632.00	633.00	-0.4	2,091	-0.02%
2023/12/14	0	0.00	5	625.00	634.00	-5	2,058	-0.24%
2023/12/13	3	606.69	0	0.00	605.00	3	1,990	0.15%
2023/12/12	0	0.00	0	620.00	619.00	0	1,991	0.00%
2023/12/11	0	0.00	2.1	613.47	614.00	-2.1	1,943	-0.11%
2023/12/08	1	598.00	2	601.00	601.00	-1	1,894	-0.05%
2023/12/06	0.2	591.00	0	0.00	595.00	0.2	1,901	0.01%
2023/12/05	0	0.00	0	595.00	600.00	0	1,877	0.00%
2023/11/30	0	0.00	0	597.00	601.00	0	1,869	0.00%
2023/11/29	0	0.00	5.6	596.18	599.00	-5.6	1,847	-0.30%
2023/11/28	0	591.00	2	591.00	594.00	-2	1,921	-0.10%
2023/11/24	0	0.00	5.4	567.75	575.00	-5.4	1,859	-0.29%
2023/11/17	0	543.00	0	0.00	547.00	0	1,777	0.00%
2023/11/14	1	549.00	0	0.00	546.00	1	1,764	0.06%
2023/11/13	0	0.00	1	557.00	557.00	-1	1,781	-0.06%
2023/11/09	1	545.00	0	0.00	545.00	1	1,778	0.06%
2023/11/08	1	549.00	0	0.00	549.00	1	1,796	0.06%
2023/11/07	0	0.00	2	558.50	557.00	-2	1,799	-0.11%
2023/11/02	0	0.00	3.2	546.85	547.00	-3.2	1,778	-0.18%
2023/11/01	0	542.00	3	541.00	538.00	-3	1,760	-0.17%
2023/10/31	1	527.00	0	0.00	526.00	1	1,721	0.06%
2023/10/30	0	0.00	0	536.00	539.00	0	1,730	0.00%
2023/10/27	0	0.00	3	530.01	534.00	-3	1,733	-0.17%
2023/10/26	3.1	510.02	0.1	510.00	510.00	3	1,725	0.17%
2023/10/24	1.2	522.17	0	0.00	525.00	1.2	1,751	0.07%
2023/10/23	1	532.00	1	540.00	530.00	0	1,790	0.00%
2023/10/20	5.2	532.92	0	532.80	530.00	5.2	1,796	0.29%
2023/10/18	0	0.00	1	554.96	550.00	-1	1,839	-0.05%
2023/10/17	0	0.00	2	550.50	547.00	-2	1,808	-0.11%
2023/10/13	0	0.00	2	545.50	542.00	-2	1,824	-0.11%
2023/10/12	0	0.00	1	535.13	543.00	-1	1,840	-0.06%
2023/10/06	0	0.00	0	526.00	525.00	0	1,822	0.00%
2023/10/05	0	0.00	1	530.00	530.00	-1	1,819	-0.05%
2023/10/03	3	521.67	0	0.00	520.00	3	1,822	0.17%
2023/10/02	0	0.00	1	536.00	533.00	-1	1,829	-0.05%
2023/09/28	1	522.00	0.8	525.00	525.00	0.2	1,831	0.01%
2023/09/27	0.2	520.00	0	518.50	523.00	0.2	1,852	0.01%
2023/09/26	1	521.00	1	524.00	521.00	0	1,874	0.00%
2023/09/25	0	0.00	1	520.00	521.00	-1	1,881	-0.05%
2023/09/22	0.2	514.00	0.7	516.99	521.00	-0.5	1,870	-0.03%
2023/09/20	0	0.00	2	517.00	520.00	-2	1,877	-0.11%
2023/09/19	0.4	519.00	0.1	522.00	520.00	0.3	1,880	0.02%
2023/09/18	2	524.00	5	521.20	525.00	-3	1,903	-0.16%
2023/09/15	0	0.00	5.1	520.39	522.00	-5.1	1,898	-0.27%
2023/09/13	1	506.00	0	0.00	506.00	1	1,881	0.05%
2023/09/12	2	513.00	3	510.00	514.00	-1	1,892	-0.05%
2023/09/06	0	0.00	2	502.50	505.00	-2	1,973	-0.10%
2023/09/05	2	501.00	6	504.67	508.00	-4	1,979	-0.20%
2023/09/01	2	492.00	12.7	502.56	499.50	-10.7	1,977	-0.54%
2023/08/30	0	0.00	2	483.25	482.50	-2	1,928	-0.10%
2023/08/29	0	0.00	1	477.50	479.00	-1	1,976	-0.05%
2023/08/28	0	0.00	3	479.00	478.00	-3	2,013	-0.15%
2023/08/25	0	467.33	4	468.00	470.00	-4	2,122	-0.19%
2023/08/23	0	0.00	1	471.50	470.50	-1	2,265	-0.04%
2023/08/22	0	0.00	1	465.00	466.00	-1	2,359	-0.04%
2023/08/21	0.2	457.88	0	0.00	456.50	0.2	2,419	0.01%
2023/08/18	0	0.00	2	460.75	461.50	-2	2,467	-0.08%
2023/08/17	2	441.50	1	452.00	457.00	1	2,495	0.04%
2023/08/16	1	450.00	0	0.00	448.50	1	2,520	0.04%
2023/08/15	1	453.50	0	0.00	453.00	1	2,548	0.04%
2023/08/14	2	457.50	0	0.00	457.00	2	2,577	0.08%
2023/08/09	0.2	469.00	0	0.00	465.50	0.2	2,594	0.01%
2023/08/01	0	0.00	8	460.75	461.50	-8	2,637	-0.30%
2023/07/31	1	464.50	3.2	462.23	459.50	-2.2	2,652	-0.08%
2023/07/28	0	0.00	3.1	468.65	471.50	-3.1	2,642	-0.12%
2023/07/27	0.2	452.67	0	0.00	456.00	0.2	2,603	0.01%
2023/07/26	9.1	452.77	7	449.93	449.50	2.1	2,598	0.08%
2023/07/24	5.3	462.12	2	458.00	457.50	3.3	2,572	0.13%
2023/07/21	3.2	474.41	1	474.00	473.50	2.2	2,539	0.09%
2023/07/20	1.1	485.18	0	0.00	485.00	1.1	2,540	0.04%
2023/07/19	2	489.74	1	487.50	486.00	1	2,551	0.04%
2023/07/18	1	494.84	0	0.00	489.00	1	2,621	0.04%
2023/07/17	0	499.50	1	499.98	503.00	-1	2,606	-0.04%
2023/07/13	0.2	490.95	0	0.00	491.00	0.2	2,614	0.01%
2023/07/11	0	0.00	2	495.00	496.50	-2	2,667	-0.07%
2023/07/10	5.2	486.26	4	485.50	485.00	1.2	2,705	0.04%
2023/07/07	0	495.00	1	495.00	491.50	-1	2,763	-0.04%
2023/07/05	2.1	488.52	3	496.33	487.50	-0.9	2,786	-0.03%
2023/06/30	0	495.00	0	0.00	491.50	0	2,748	0.00%
2023/06/29	0	0.00	4	496.00	495.00	-4	2,752	-0.15%
2023/06/27	1	487.00	0	0.00	487.00	1	2,787	0.04%
2023/06/26	5.4	487.29	0	0.00	486.00	5.4	2,801	0.19%
2023/06/21	1.2	491.96	0.1	493.06	491.00	1.1	2,822	0.04%
2023/06/20	0	0.00	0	497.00	496.00	0	2,833	0.00%
2023/06/19	2.2	498.91	0	0.00	498.00	2.2	2,844	0.08%
2023/06/16	0	506.00	0	0.00	506.00	0	2,851	0.00%
2023/06/15	0	0.00	1	512.00	510.00	-1	2,843	-0.04%
2023/06/14	0	502.00	0	0.00	499.50	0	2,833	0.00%
2023/06/12	0.2	489.75	0	0.00	488.00	0.2	2,910	0.01%
2023/06/09	0.1	494.00	0	0.00	492.50	0.1	2,944	0.00%
2023/06/08	1.2	494.48	0	498.00	494.00	1.2	2,967	0.04%
2023/06/06	1	502.02	0	0.00	502.00	1	3,017	0.03%
2023/06/05	0	0.00	4.3	517.53	519.00	-4.3	2,987	-0.14%
2023/06/02	1	502.00	1.5	507.00	506.00	-0.5	2,963	-0.02%
2023/05/31	0	0.00	2	503.00	508.00	-2	2,953	-0.07%
2023/05/30	6	495.67	0	0.00	496.00	6	2,868	0.21%
2023/05/29	0	0.00	1	508.00	508.00	-1	2,835	-0.04%
2023/05/26	4	502.40	3	503.67	502.00	1	2,797	0.04%
2023/05/25	0	0.00	1	498.00	507.00	-1	2,742	-0.04%
2023/05/24	4.1	488.77	3	492.50	492.50	1.1	2,711	0.04%
2023/05/23	0	0.00	4	496.00	493.50	-4	2,689	-0.15%
2023/05/22	6	488.08	0	0.00	493.00	6	2,684	0.22%
2023/05/19	1.6	498.98	0.2	502.00	495.50	1.4	2,674	0.05%
2023/05/17	0.2	492.50	0	0.00	488.50	0.2	2,793	0.01%
2023/05/15	0.1	490.00	0.1	489.50	488.00	0	2,865	0.00%
2023/05/12	1.1	490.49	0	0.00	496.00	1.1	2,884	0.04%
2023/05/11	1.1	490.49	0	0.00	490.00	1.1	2,961	0.04%
2023/05/10	1.1	494.14	0	0.00	494.50	1.1	2,965	0.04%
2023/05/09	1	492.53	1	500.99	500.00	0	2,957	0.00%
2023/05/05	0	0.00	1.6	505.81	506.00	-1.6	2,957	-0.05%
2023/05/04	1	491.50	0.4	495.00	493.50	0.6	2,967	0.02%
2023/05/02	0	0.00	0.7	501.00	502.00	-0.7	3,036	-0.02%
2023/04/28	0.1	496.50	0	0.00	496.00	0.1	3,122	0.00%
2023/04/27	1	487.50	0	0.00	492.00	1	3,153	0.03%
2023/04/26	1	492.02	0.1	492.50	495.00	1	3,150	0.03%
2023/04/25	1.2	495.73	0	0.00	490.50	1.2	3,155	0.04%
2023/04/24	5	507.00	0	0.00	507.00	5	3,135	0.16%
2023/04/21	5.7	505.98	1.2	496.12	495.50	4.5	3,149	0.14%
2023/04/20	2.5	522.75	0	0.00	518.00	2.5	3,144	0.08%
2023/04/19	0.2	536.63	0	0.00	535.00	0.2	3,233	0.01%
2023/04/18	2	540.00	1.2	548.43	538.00	0.8	3,290	0.02%
2023/04/14	0	0.00	3.1	552.42	553.00	-3.1	3,301	-0.09%
2023/04/13	5	547.00	5.1	543.06	542.00	-0.1	3,262	0.00%
2023/04/12	0.1	536.00	3	542.33	542.00	-2.9	3,214	-0.09%
2023/04/10	0	0.00	2	534.46	530.00	-2	3,136	-0.06%
2023/04/07	1	516.00	0	517.00	516.00	1	3,105	0.03%
2023/04/06	0	520.00	0	0.00	520.00	0	3,098	0.00%
2023/03/29	0.2	520.00	0	0.00	520.00	0.2	3,103	0.01%
2023/03/27	0	0.00	2.1	532.83	533.00	-2.1	3,138	-0.07%
2023/03/24	0	0.00	2.2	528.64	527.00	-2.2	3,153	-0.07%
2023/03/23	0	0.00	5	516.20	517.00	-5	3,147	-0.16%
2023/03/22	1	507.00	0.3	508.00	505.00	0.7	3,139	0.02%
2023/03/17	1	491.00	1	496.00	496.00	0	3,177	0.00%
2023/03/16	1.5	484.35	0	0.00	486.50	1.5	3,182	0.05%
2023/03/15	4.2	497.90	1	505.00	492.00	3.2	3,179	0.10%
2023/03/14	1.8	508.56	0	0.00	505.00	1.8	3,132	0.06%
2023/03/13	2	514.00	0	0.00	519.00	2	3,134	0.07%
2023/03/10	7.2	526.03	0	0.00	518.00	7.2	3,165	0.23%
2023/03/09	3.1	542.72	0	0.00	541.00	3.1	3,173	0.10%
2023/03/08	0	551.67	1	554.00	550.00	-1	3,208	-0.03%
2023/03/07	0.1	556.29	3.1	561.29	559.00	-3	3,204	-0.09%
2023/03/06	0	549.00	1.2	556.04	557.00	-1.1	3,199	-0.04%
2023/03/03	2	543.50	1.5	544.67	539.00	0.5	3,168	0.02%
2023/03/02	0	0.00	1	543.00	531.00	-1	3,150	-0.03%
2023/03/01	4	530.50	1	533.00	538.00	3	3,141	0.10%
2023/02/23	0	0.00	0	541.00	543.00	0	3,113	0.00%
2023/02/22	4.6	544.15	1	544.00	541.00	3.6	3,120	0.12%
2023/02/21	1	560.00	0	0.00	560.00	1	3,121	0.03%
2023/02/20	4.2	564.42	3	568.33	561.00	1.2	3,188	0.04%
2023/02/17	0	574.00	0	0.00	569.00	0	3,234	0.00%
2023/02/16	2	564.50	11.7	572.03	575.00	-9.7	3,252	-0.30%
2023/02/15	1.3	539.92	2	545.00	545.00	-0.7	3,223	-0.02%
2023/02/14	2	540.00	10	535.00	540.00	-8	3,220	-0.25%
2023/02/13	3	509.00	2	513.50	516.00	1	3,261	0.03%
2023/02/10	1	507.08	2	514.00	516.00	-1	3,293	-0.03%
2023/02/09	8.2	510.59	2	511.00	511.00	6.2	3,308	0.19%
2023/02/07	0.2	530.00	0	0.00	529.00	0.2	3,329	0.01%
2023/02/06	1	534.00	0	0.00	533.00	1	3,371	0.03%
2023/02/03	0.2	539.00	1	540.00	540.00	-0.8	3,427	-0.02%
2023/02/02	0.2	535.00	0	0.00	541.00	0.2	3,458	0.01%
2023/02/01	1.1	531.82	2	543.50	540.00	-0.9	3,470	-0.03%
2023/01/31	0	0.00	2	539.50	540.00	-2	3,468	-0.06%
2023/01/30	0.2	525.00	0.1	526.00	532.00	0.1	3,436	0.00%
2023/01/17	0	0.00	1	520.00	519.00	-1	3,372	-0.03%
2023/01/16	1	513.00	0	0.00	513.00	1	3,347	0.03%
2023/01/13	2	517.50	0	0.00	514.00	2	3,380	0.06%
2023/01/12	2.2	525.88	2	525.00	520.00	0.2	3,399	0.01%
2023/01/11	1	528.00	1	523.00	528.00	0	3,430	0.00%
2023/01/10	1	531.00	7.2	529.96	535.00	-6.2	3,429	-0.18%
2023/01/09	3	516.67	5.8	518.74	525.00	-2.8	3,404	-0.08%
2023/01/06	1	486.00	5.8	495.09	496.00	-4.8	3,316	-0.14%
2023/01/05	0	0.00	3.4	483.29	485.50	-3.4	3,296	-0.10%
2022/12/27	0.2	463.33	0	0.00	464.50	0.2	3,470	0.01%
2022/12/23	1	458.50	1	460.00	460.00	0	3,489	0.00%
2022/12/22	0	0.00	2	464.00	466.50	-2	3,506	-0.06%
2022/12/21	2	454.50	0.5	457.28	454.50	1.6	3,514	0.04%
2022/12/20	3.2	475.50	2.9	458.67	455.50	0.3	3,547	0.01%
2022/12/19	2	479.00	0	0.00	472.00	2	3,539	0.06%
2022/12/16	4.2	485.52	1	480.50	480.50	3.2	3,536	0.09%
2022/12/15	2.2	494.32	6	491.17	495.00	-3.8	3,506	-0.11%
2022/12/14	2.1	477.62	3.2	484.50	486.00	-1.1	3,532	-0.03%
2022/12/13	5.2	479.79	1.2	474.00	474.00	4.1	3,606	0.11%
2022/12/12	1	474.00	1	480.50	485.50	0	3,583	0.00%
2022/12/09	1.4	484.86	3	490.17	479.00	-1.6	3,600	-0.04%
2022/12/08	1	478.01	1.1	484.80	478.50	-0.1	3,599	0.00%
2022/12/07	4	481.25	0.3	485.50	484.50	3.8	3,592	0.10%
2022/12/06	2.1	492.57	2	497.75	491.00	0.1	3,580	0.00%
2022/12/05	0.1	502.00	1	502.95	502.00	-1	3,582	-0.03%
2022/12/02	0	0.00	5.1	483.70	489.50	-5.1	3,542	-0.14%
2022/12/01	1.1	479.59	2	476.76	473.00	-0.9	3,544	-0.03%
2022/11/30	0	0.00	1	454.00	463.00	-1	3,479	-0.03%
2022/11/29	3	437.01	2	439.50	438.00	1	3,419	0.03%
2022/11/28	1	437.00	0	0.00	437.50	1	3,412	0.03%
2022/11/25	1.2	446.25	0	0.00	445.00	1.2	3,397	0.04%
2022/11/24	0	448.50	0	0.00	452.00	0	3,392	0.00%
2022/11/23	1.2	452.19	0	0.00	449.00	1.2	3,382	0.04%
2022/11/22	1	456.00	0	0.00	458.00	1	3,373	0.03%
2022/11/21	0	0.00	1	462.00	454.00	-1	3,392	-0.03%
2022/11/18	0	455.50	0	0.00	453.50	0	3,373	0.00%
2022/11/17	0	0.00	2.2	464.14	466.00	-2.2	3,349	-0.07%
2022/11/16	1	455.85	4	460.49	461.00	-3	3,355	-0.09%
2022/11/15	1	456.50	3	456.17	455.00	-2	3,294	-0.06%
2022/11/14	0	438.25	0.2	439.50	439.50	-0.2	3,241	-0.01%
2022/11/11	1.6	443.49	6.7	446.70	445.50	-5	3,187	-0.16%
2022/11/10	0.2	420.38	1	417.00	421.50	-0.8	3,081	-0.03%
2022/11/09	2	407.62	9	413.92	424.00	-7	3,065	-0.23%
2022/11/08	0	0.00	1.5	396.84	393.50	-1.5	3,012	-0.05%
2022/11/07	0.3	383.04	0	0.00	382.00	0.3	2,984	0.01%
2022/11/04	0	385.50	0	0.00	389.50	0	2,986	0.00%
2022/11/03	0.1	386.14	1	388.00	389.50	-0.9	2,937	-0.03%
2022/11/02	0	375.50	0	0.00	381.50	0	2,891	0.00%
2022/11/01	7.5	367.68	8	372.82	379.00	-0.5	2,863	-0.02%
2022/10/31	0	0.00	1	355.00	367.00	-1	2,807	-0.04%
2022/10/19	1	268.01	2	278.50	268.00	-1	2,763	-0.04%
2022/10/17	0	268.55	0	0.00	278.50	0	2,718	0.00%
2022/10/14	0	0.00	1	280.00	277.50	-1	2,742	-0.04%
2022/10/13	1.1	267.15	0.2	268.00	264.00	0.9	2,756	0.03%
2022/10/12	1	265.04	0	0.00	270.50	1	2,754	0.04%
2022/10/11	0.1	277.00	1	277.50	272.50	-1	2,742	-0.03%
2022/10/07	0.1	288.27	0	0.00	287.00	0.1	2,735	0.00%
2022/10/05	0	0.00	1	295.02	297.50	-1	2,752	-0.04%
2022/10/04	1	288.50	0	0.00	287.50	1	2,772	0.04%
2022/10/03	1	280.00	1	281.00	281.00	0	2,786	0.00%
2022/09/30	0	264.00	0	0.00	269.00	0	2,830	0.00%
2022/09/29	5	278.70	0	0.00	271.00	5	2,818	0.18%
2022/09/28	1	288.54	0	0.00	285.00	1	2,767	0.04%
2022/09/26	3	304.30	0	0.00	297.00	3	2,853	0.11%
2022/09/23	1	318.00	0	0.00	315.50	1	2,928	0.03%
2022/09/22	0	323.00	0	0.00	322.50	0	2,962	0.00%
2022/09/20	0	333.00	0	0.00	333.50	0	2,976	0.00%
2022/09/19	1	336.00	0	0.00	335.50	1	2,983	0.03%
2022/09/16	1	333.00	0	0.00	332.00	1	2,991	0.03%
2022/09/15	0	0.00	3	338.00	338.00	-3	2,977	-0.10%
2022/09/14	2	323.00	2	325.25	325.00	0	2,956	0.00%
2022/09/13	2	335.23	11	335.36	333.00	-9	2,951	-0.30%
2022/09/12	11	339.27	0	0.00	333.00	11	2,987	0.37%
2022/09/08	0	0.00	2	336.75	335.00	-2	2,968	-0.07%
2022/09/06	1	307.57	1	312.50	316.00	0	2,909	0.00%
2022/09/02	1	314.03	0	0.00	312.50	1	2,913	0.03%
2022/09/01	3	319.66	0	0.00	317.00	3	2,885	0.10%
2022/08/29	1	313.50	1	317.50	317.50	0	2,832	0.00%
2022/08/26	1	329.00	1	332.50	332.00	0	2,781	0.00%
2022/08/19	1	327.00	1	332.00	332.00	0	2,847	0.00%
2022/08/18	1	325.00	1	327.50	327.50	0	2,833	0.00%
2022/08/16	0	0.00	2	334.50	332.50	-2	2,801	-0.07%
2022/08/12	0.1	328.00	1	330.00	330.00	-0.9	2,799	-0.03%
2022/08/11	1	325.50	1	326.50	326.50	0	2,769	0.00%
2022/08/10	0	0.00	1	318.50	319.00	-1	2,773	-0.04%
2022/08/03	1	326.50	1	325.50	326.50	0	2,773	0.00%
2022/08/02	2	328.50	0	0.00	325.50	2	2,804	0.07%
2022/07/28	1	346.00	0	0.00	340.50	1	2,792	0.04%
2022/07/26	0	335.50	0	0.00	336.50	0	2,779	0.00%
2022/07/25	1	331.00	2	336.50	337.00	-1	2,806	-0.04%
2022/07/22	1	333.51	0	0.00	333.50	1	2,810	0.04%
2022/07/21	0	0.00	2	334.00	336.50	-2	2,826	-0.07%
2022/07/20	1	325.05	0	0.00	322.50	1	2,791	0.04%
2022/07/18	0	0.00	1	326.50	326.50	-1	2,759	-0.04%
2022/07/14	0	0.00	2	321.00	320.00	-2	2,711	-0.07%
2022/07/13	1	322.00	0	0.00	318.00	1	2,698	0.04%
2022/07/12	0	0.00	1	314.00	309.00	-1	2,648	-0.04%
2022/07/11	1	302.00	0	0.00	304.00	1	2,589	0.04%
2022/07/08	1	306.50	3	310.83	308.50	-2	2,561	-0.08%
2022/07/07	0	0.00	1	290.00	291.00	-1	2,477	-0.04%
2022/07/05	2	283.50	1	291.00	284.50	1	2,455	0.04%
2022/07/04	0.1	280.39	0	0.00	278.00	0.1	2,403	0.00%
2022/07/01	3	289.00	0.2	285.00	282.00	2.8	2,373	0.12%
2022/06/30	3	313.00	4	310.75	308.00	-1	2,292	-0.04%
2022/06/29	2	326.50	0	0.00	325.00	2	2,259	0.09%
2022/06/27	0	0.00	2	339.75	341.50	-2	2,254	-0.09%
2022/06/23	3	329.67	0	0.00	331.50	3	2,215	0.14%
2022/06/22	3	338.67	0	0.00	335.50	3	2,187	0.14%
2022/06/21	0	0.00	1	353.50	353.00	-1	2,166	-0.05%
2022/06/20	3	341.02	0	0.00	342.00	3	2,165	0.14%
2022/06/17	3	355.18	0	0.00	354.00	3	2,161	0.14%
2022/06/16	1	376.50	0	0.00	368.00	1	2,151	0.05%
2022/06/14	1	376.00	0	0.00	377.00	1	2,317	0.04%
2022/06/13	2.1	384.55	0	0.00	384.00	2.1	2,303	0.09%
2022/06/08	0.1	405.00	1	414.00	403.00	-1	2,314	-0.04%
2022/06/07	0	407.00	0	0.00	407.00	0	2,320	0.00%
2022/06/06	0	0.00	3	410.50	410.50	-3	2,346	-0.13%
2022/06/02	0	405.50	0	0.00	407.00	0	2,374	0.00%
2022/05/31	0	0.00	1	403.50	405.00	-1	2,444	-0.04%
2022/05/27	1	393.50	1	390.50	393.00	0	2,401	0.00%
2022/05/24	2	384.25	0	0.00	382.00	2	2,548	0.08%
2022/05/23	0	393.50	0	0.00	390.00	0	2,586	0.00%
2022/05/20	0	0.00	3	399.50	395.00	-3	2,622	-0.11%
2022/05/19	1	393.50	1	396.00	398.00	0	2,634	0.00%
2022/05/18	0	401.00	4	402.50	401.00	-4	2,643	-0.15%
2022/05/17	0	391.38	2	396.00	397.00	-2	2,639	-0.07%
2022/05/16	0	384.00	0	0.00	381.50	0	2,623	0.00%
2022/05/13	2	383.25	1	383.00	383.00	1	2,612	0.04%
2022/05/12	4	385.04	1	378.00	378.00	3	2,629	0.12%
2022/05/11	0	391.00	0	0.00	392.00	0	2,631	0.00%
2022/05/10	2	389.50	1	392.00	392.50	1	2,684	0.04%
2022/05/09	2	400.00	0	0.00	398.50	2	2,651	0.08%
2022/05/05	0	0.00	0	415.50	417.00	0	2,680	0.00%
2022/05/04	0	406.50	0	0.00	408.50	0	2,693	0.00%
2022/04/27	0	0.00	1	402.50	407.00	-1	2,815	-0.04%
2022/04/26	1	395.50	1	400.00	399.00	0	2,847	0.00%
2022/04/25	0	393.00	1	392.50	393.50	-1	2,931	-0.03%
2022/04/18	0.1	403.00	1	401.50	405.00	-0.9	3,145	-0.03%
2022/04/15	0.2	404.95	0	0.00	405.00	0.2	3,190	0.01%
2022/04/13	0	0.00	1	400.00	401.00	-1	3,356	-0.03%
2022/04/12	0.1	390.67	0	0.00	393.00	0.1	3,491	0.00%
2022/04/11	3	405.49	2.1	398.11	398.00	0.9	3,799	0.02%
2022/04/08	0	0.00	1	413.00	413.00	-1	3,859	-0.03%
2022/04/07	3.2	414.80	3	409.50	409.00	0.2	3,871	0.01%
2022/04/06	1.1	419.18	1	423.50	423.50	0.1	3,865	0.00%
2022/04/01	2	427.00	1	426.00	426.00	1	3,930	0.03%
2022/03/31	3	439.17	1	434.00	434.00	2	3,953	0.05%
2022/03/30	0	0.00	2	440.75	440.00	-2	3,984	-0.05%
2022/03/29	1	433.00	1	429.50	429.50	0	4,017	0.00%
2022/03/28	0	0.00	1	424.00	431.50	-1	4,080	-0.02%
2022/03/24	1	432.50	0	0.00	433.00	1	4,076	0.02%
2022/03/23	1	433.50	1	433.50	433.00	0	4,085	0.00%
2022/03/22	3	425.83	2.1	425.96	432.00	0.9	4,078	0.02%
2022/03/21	3.1	422.30	2	418.50	418.50	1.1	4,040	0.03%
2022/03/18	0	423.75	3	418.17	423.50	-3	4,022	-0.07%
2022/03/17	2	444.00	1	442.01	445.50	1	3,898	0.03%
2022/03/15	1.1	420.12	0	0.00	420.00	1.1	3,842	0.03%
2022/03/14	1	436.50	1	436.00	436.00	0	3,836	0.00%
2022/03/11	0	433.50	0	0.00	434.00	0	3,873	0.00%
2022/03/10	0.1	435.50	0	0.00	436.00	0.1	3,901	0.00%
2022/03/08	2	420.25	1	414.50	414.50	1	3,907	0.03%
2022/03/07	2.3	432.62	0	0.00	427.00	2.3	3,897	0.06%
2022/03/04	2.1	454.28	1	450.50	450.50	1.1	3,893	0.03%
2022/03/03	1	466.99	1	459.50	459.50	0	3,924	0.00%
2022/03/02	1	460.50	1	462.50	462.50	0	3,956	0.00%
2022/03/01	1	465.00	3	463.83	465.00	-2	3,973	-0.05%
2022/02/25	3	449.33	5	448.50	451.50	-2	3,971	-0.05%
2022/02/24	5.2	453.19	3	448.00	448.00	2.2	3,958	0.05%
2022/02/23	5	466.50	3	463.50	463.50	2	3,927	0.05%
2022/02/22	2	471.50	2	469.50	469.50	0	3,930	0.00%
2022/02/18	0	0.00	0.1	468.00	473.00	-0.1	4,013	0.00%
2022/02/17	1.1	468.27	0	0.00	467.50	1.1	4,028	0.03%
2022/02/16	2	470.00	0	0.00	472.50	2	4,053	0.05%
2022/02/14	3	468.00	0	0.00	464.00	3	4,050	0.07%
2022/02/11	1	477.01	0	0.00	482.00	1	4,043	0.02%
2022/02/10	2	472.25	3.7	476.32	489.50	-1.7	4,046	-0.04%
2022/02/09	1	461.00	0	464.50	466.00	1	4,002	0.02%
2022/02/08	0.1	458.00	0	0.00	456.50	0.1	4,004	0.00%
2022/02/07	0.1	457.50	0	0.00	454.00	0.1	4,000	0.00%
2022/01/25	0.1	458.09	0	0.00	451.00	0.1	4,146	0.00%
2022/01/24	0.2	463.25	0	0.00	463.00	0.2	4,130	0.00%
2022/01/21	2.1	470.47	0	0.00	469.50	2.1	4,123	0.05%
2022/01/20	1.1	481.93	0	0.00	481.50	1.1	4,162	0.03%
2022/01/19	4.3	490.62	1	493.50	487.50	3.3	4,149	0.08%
2022/01/18	2	503.52	4.1	510.80	502.00	-2	4,118	-0.05%
2022/01/17	1	495.00	2	497.50	501.00	-1	4,049	-0.02%
2022/01/14	2.3	488.66	0	0.00	492.00	2.3	4,047	0.06%
2022/01/13	2	499.00	0	0.00	498.00	2	4,035	0.05%
2022/01/12	0	0.00	1	508.00	510.00	-1	4,026	-0.02%
2022/01/11	5.4	505.43	1.5	501.62	501.00	4	4,009	0.10%
2022/01/10	1	510.00	1	519.02	519.00	0	3,956	0.00%
2022/01/07	2.3	526.09	4	519.25	515.00	-1.7	3,941	-0.04%
2022/01/06	0.2	523.00	2.2	525.00	523.00	-2	3,850	-0.05%
2022/01/05	4.4	529.47	1.5	534.59	535.00	2.9	3,789	0.08%
2022/01/04	2	511.02	17.2	521.37	533.00	-15.2	3,671	-0.41%
2022/01/03	0	0.00	10.4	489.07	491.00	-10.4	3,353	-0.31%
2021/12/30	0	0.00	1	477.00	479.50	-1	3,300	-0.03%
2021/12/29	2	474.24	1	472.00	474.00	1	3,332	0.03%
2021/12/28	3	480.50	0	480.50	478.00	3	3,367	0.09%
2021/12/27	1.4	481.07	5	481.60	481.50	-3.6	3,348	-0.11%
2021/12/24	16	479.19	14	475.46	473.00	2	3,395	0.06%
2021/12/23	1	474.00	2	475.00	476.00	-1	3,393	-0.03%
2021/12/22	3	465.00	3	469.29	469.50	0	3,393	0.00%
2021/12/21	2	455.00	2	451.01	455.00	0	3,368	0.00%
2021/12/20	2	448.04	0	0.00	448.00	2	3,366	0.06%
2021/12/17	0	0.00	2	446.00	447.00	-2	3,378	-0.06%
2021/12/16	1	455.00	1	451.00	451.00	0	3,379	0.00%
2021/12/15	1	453.00	1	452.00	450.50	0	3,400	0.00%
2021/12/14	0	451.00	0	0.00	448.50	0	3,425	0.00%
2021/12/13	5	455.50	3	453.01	456.50	2	3,448	0.06%
2021/12/10	2	448.02	2	448.25	447.50	0	3,480	0.00%
2021/12/08	0	458.82	0	0.00	454.50	0	3,501	0.00%
2021/12/07	4	456.78	0	0.00	456.00	4	3,505	0.12%
2021/12/06	1.1	467.27	1	472.00	465.00	0.1	3,491	0.00%
2021/12/03	0	0.00	4	470.63	472.50	-4	3,533	-0.11%
2021/12/02	1	463.00	0	0.00	465.00	1	3,524	0.03%
2021/12/01	0	0.00	1.2	465.25	465.00	-1.2	3,536	-0.03%
2021/11/30	1	456.00	0	469.50	456.50	1	3,534	0.03%
2021/11/29	0	0.00	1	459.50	459.50	-1	3,527	-0.03%
2021/11/26	0	452.50	0	0.00	452.00	0	3,537	0.00%
2021/11/25	0.1	468.00	2	466.00	465.00	-1.9	3,565	-0.05%
2021/11/24	0	0.00	0.2	468.00	468.00	-0.2	3,593	-0.01%
2021/11/22	1	461.50	3	463.17	466.00	-2	3,701	-0.05%
2021/11/19	0	0.00	2	463.00	463.00	-2	3,720	-0.05%
2021/11/18	2	457.75	5	454.70	456.00	-3	3,746	-0.08%
2021/11/17	1	441.00	0	444.00	448.00	1	3,775	0.03%
2021/11/16	1.1	436.64	1.2	441.00	436.50	-0.1	3,871	0.00%
2021/11/15	1	443.00	0.1	440.23	442.00	0.9	4,120	0.02%
2021/11/12	0	0.00	1	435.00	429.50	-1	4,155	-0.02%
2021/11/11	0	0.00	0.1	430.00	429.50	-0.1	4,196	0.00%
2021/11/10	2.1	429.64	1	431.50	430.00	1.1	4,274	0.03%
2021/11/09	1.1	420.64	1	426.48	429.00	0.1	4,380	0.00%
2021/11/08	1	418.54	1	422.50	419.00	0	4,358	0.00%
2021/11/05	2.1	424.01	2	425.00	425.50	0.1	4,396	0.00%
2021/11/04	1.2	424.25	2	424.50	423.00	-0.8	4,430	-0.02%
2021/11/03	3	419.83	6	423.09	422.50	-3	4,458	-0.07%
2021/11/02	7.2	416.67	4	419.00	410.00	3.2	4,405	0.07%
2021/11/01	1	427.03	0	0.00	427.00	1	4,322	0.02%
2021/10/29	0	437.00	0	0.00	434.00	0	4,311	0.00%
2021/10/28	3	439.00	3.1	442.13	438.50	-0.1	4,310	0.00%
2021/10/27	4	426.75	4	428.50	430.50	0	4,235	0.00%
2021/10/26	4	428.50	3	427.50	427.50	1	4,261	0.02%
2021/10/25	0.1	421.29	1	425.00	427.00	-0.9	4,254	-0.02%
2021/10/22	0	420.50	0	0.00	421.50	0	4,333	0.00%
2021/10/21	2	416.77	3	423.83	419.50	-1	4,442	-0.02%
2021/10/20	1	421.00	2	426.75	426.00	-1	4,495	-0.02%
2021/10/19	0	0.00	0	416.00	419.00	0	4,510	0.00%
2021/10/18	3	418.88	3	412.33	410.50	0	4,589	0.00%
2021/10/15	1	410.50	2	416.97	417.00	-1	4,678	-0.02%
2021/10/14	3	404.33	3	406.33	405.50	0	4,697	0.00%
2021/10/13	2	406.27	1	414.00	402.00	1	4,753	0.02%
2021/10/08	2	411.02	0	0.00	410.00	2	4,767	0.04%
2021/10/06	1	409.88	0	0.00	403.00	1	4,785	0.02%
2021/10/05	2.1	401.52	2	408.50	417.00	0.1	4,777	0.00%
2021/10/04	0	411.50	2	411.74	409.50	-2	4,776	-0.04%
2021/10/01	4.1	428.94	2	418.02	418.00	2.1	4,818	0.04%
2021/09/30	4.1	440.70	2	444.00	442.50	2.1	4,943	0.04%
2021/09/29	3.1	440.51	2	439.00	439.00	1.1	5,106	0.02%
2021/09/28	6	455.83	0	0.00	453.00	6	5,152	0.12%
2021/09/27	0	0.00	1	466.50	466.00	-1	5,162	-0.02%
2021/09/24	2	470.75	2	474.00	469.00	0	5,315	0.00%
2021/09/23	2	467.25	1	469.00	469.00	1	5,496	0.02%
2021/09/22	2.1	455.41	2	461.00	463.00	0.1	5,528	0.00%
2021/09/17	2	465.75	2	467.25	470.50	0	5,571	0.00%
2021/09/16	3	461.66	5	460.50	461.50	-2	5,573	-0.04%
2021/09/15	2.1	466.36	1	466.00	466.00	1.1	5,586	0.02%
2021/09/14	6	484.50	2	491.25	481.00	4	5,612	0.07%
2021/09/13	3.1	483.35	7	483.86	484.00	-4	5,671	-0.07%
2021/09/10	1	474.73	3	481.17	481.50	-2	5,759	-0.03%
2021/09/09	1	458.75	5	469.00	475.00	-4	5,996	-0.07%
2021/09/08	1.1	460.30	0	465.50	460.50	1.1	6,141	0.02%
2021/09/07	0	478.38	3	476.50	477.00	-3	6,297	-0.05%
2021/09/06	4.5	479.11	4	484.00	480.50	0.5	6,296	0.01%
2021/09/03	0.1	482.98	1	483.50	480.50	-0.9	6,299	-0.01%
2021/09/02	3.1	480.72	1	482.50	479.50	2.1	6,318	0.03%
2021/09/01	0	484.75	5	484.20	489.00	-5	6,367	-0.08%
2021/08/31	4.1	475.85	0	0.00	479.50	4.1	6,399	0.06%
2021/08/30	1	479.49	1	484.50	484.50	0	6,386	0.00%
2021/08/27	2	475.00	6	477.92	477.00	-4	6,368	-0.06%
2021/08/26	7.1	466.15	2	477.00	464.50	5.1	6,378	0.08%
2021/08/25	0	463.00	0	0.00	472.00	0	6,352	0.00%
2021/08/24	1	458.03	1	467.00	455.50	0	6,417	0.00%
2021/08/23	1.1	447.42	4.1	451.90	454.00	-3	6,446	-0.05%
2021/08/20	11.1	452.81	11	440.73	446.00	0.1	6,412	0.00%
2021/08/19	20.6	466.41	10	453.85	450.00	10.6	6,317	0.17%
2021/08/18	4.1	487.01	3	488.83	498.00	1.1	6,165	0.02%
2021/08/17	2.2	483.08	0	0.00	474.00	2.2	6,154	0.04%
2021/08/16	8.2	496.62	7.1	493.64	492.00	1.1	6,266	0.02%
2021/08/13	4.2	514.31	0	0.00	500.00	4.2	6,284	0.07%
2021/08/12	2	533.51	2.1	529.18	529.00	-0.1	6,292	0.00%
2021/08/11	2	528.02	1.2	537.13	533.00	0.9	6,487	0.01%
2021/08/10	6	534.85	0	0.00	531.00	6	6,647	0.09%
2021/08/09	4	547.51	0	0.00	545.00	4	6,886	0.06%
2021/08/06	1	556.00	1	562.00	558.00	0	7,108	0.00%
2021/08/05	1	559.94	0	557.00	558.00	1	7,424	0.01%
2021/08/04	0	555.00	0	555.00	554.00	0	7,646	0.00%
2021/08/03	6.1	553.03	0	0.00	553.00	6.1	7,734	0.08%
2021/08/02	0.1	556.85	0.1	555.00	557.00	0	7,840	0.00%
2021/07/30	2.1	565.66	0	0.00	560.00	2.1	7,891	0.03%
2021/07/29	0	572.70	0	0.00	571.00	0	7,918	0.00%
2021/07/28	4	578.20	4.4	573.44	565.00	-0.4	8,050	0.00%
2021/07/27	8.1	590.55	4	594.00	581.00	4.1	8,046	0.05%
2021/07/26	3.1	584.09	2.1	596.11	600.00	0.9	7,969	0.01%
2021/07/23	6.1	592.46	3	598.33	589.00	3.1	7,938	0.04%
2021/07/22	5.2	595.97	5	597.40	591.00	0.2	7,932	0.00%
2021/07/21	2	588.00	14.3	581.57	588.00	-12.3	7,887	-0.16%
2021/07/20	9.1	575.10	1.1	567.55	568.00	8	7,901	0.10%
2021/07/19	5	572.38	7	574.71	583.00	-2	7,915	-0.02%
2021/07/16	3.3	578.12	2	577.50	578.00	1.3	7,949	0.02%
2021/07/15	2.1	583.59	2.1	589.50	586.00	0	8,102	0.00%
2021/07/14	3.1	581.94	11	578.45	583.00	-7.9	8,112	-0.10%
2021/07/13	4	583.52	4.1	594.41	581.00	-0.1	8,160	0.00%
2021/07/12	2.1	587.11	1	594.00	586.00	1.1	8,159	0.01%
2021/07/09	2	587.00	0.1	586.00	584.00	1.9	8,206	0.02%
2021/07/08	9.2	594.70	8	598.29	590.00	1.2	8,194	0.01%
2021/07/07	9.4	601.48	12.3	605.77	603.00	-2.9	8,163	-0.04%
2021/07/06	5.1	593.23	14.3	587.25	597.00	-9.2	8,056	-0.11%
2021/07/05	2	571.00	9.1	571.88	571.00	-7.1	8,071	-0.09%
2021/07/02	3	553.67	3	555.33	556.00	0	8,041	0.00%
2021/07/01	3	566.61	3	565.00	557.00	0	8,044	0.00%
2021/06/29	9.1	554.66	13.1	563.13	555.00	-4	7,936	-0.05%
2021/06/28	0	0.00	3	541.33	545.00	-3	7,801	-0.04%
2021/06/25	1	534.04	2	541.50	535.00	-1	7,826	-0.01%
2021/06/24	0	534.00	2	535.50	530.00	-2	7,803	-0.03%
2021/06/23	2	531.50	0	531.00	534.00	2	7,848	0.03%
2021/06/22	3	529.67	2	525.00	525.00	1	7,888	0.01%
2021/06/21	2	531.47	4.1	529.41	527.00	-2.1	7,870	-0.03%
2021/06/18	8.1	542.83	3	545.67	540.00	5.1	7,826	0.07%
2021/06/17	10	541.65	20.1	545.85	545.00	-10	7,778	-0.13%
2021/06/16	2	527.46	4.3	529.63	531.00	-2.3	7,623	-0.03%
2021/06/15	3	522.99	9	515.11	523.00	-6	7,543	-0.08%
2021/06/11	0.1	499.00	0	0.00	494.00	0.1	7,392	0.00%
2021/06/10	0.1	499.33	0	0.00	500.00	0.1	7,461	0.00%
2021/06/09	1	497.50	1	491.50	496.00	0	7,502	0.00%
2021/06/08	0	0.00	3.1	491.79	497.50	-3.1	7,606	-0.04%
2021/06/07	1	473.59	0	0.00	477.50	1	7,769	0.01%
2021/06/04	2	489.98	1	488.04	491.00	1	7,782	0.01%
2021/06/03	0	488.50	1	495.00	494.50	-1	7,907	-0.01%
2021/06/02	5.1	490.05	2	499.25	486.00	3.1	8,012	0.04%
2021/06/01	2	504.97	1	503.00	500.00	1	8,032	0.01%
2021/05/31	6.1	501.37	5	506.00	505.00	1.1	8,075	0.01%
2021/05/28	3	491.17	5	489.60	490.00	-2	8,049	-0.02%
2021/05/27	2.1	477.76	4	479.63	478.50	-1.9	8,044	-0.02%
2021/05/26	3	478.33	1	484.31	481.00	2	8,135	0.02%
2021/05/25	1.1	478.59	5	477.80	479.00	-3.9	8,138	-0.05%
2021/05/24	3.2	452.85	3	458.83	463.50	0.2	8,191	0.00%
2021/05/21	4.1	465.55	4	469.25	458.50	0.1	8,350	0.00%
2021/05/20	2.1	443.54	3	447.00	443.50	-1	8,331	-0.01%
2021/05/19	3	445.17	2	445.00	442.50	1	8,333	0.01%
2021/05/18	5	439.31	8	443.38	449.00	-3	8,340	-0.04%
2021/05/17	2	422.50	4	420.75	415.50	-2	8,427	-0.02%
2021/05/14	10	440.35	13	442.84	440.00	-3	8,287	-0.04%
2021/05/13	1	402.47	1	427.00	409.50	0	8,073	0.00%
2021/05/12	6.4	442.67	7	435.49	423.00	-0.6	7,929	-0.01%
2021/05/11	12.1	480.42	0	0.00	469.00	12.1	7,730	0.16%
2021/05/10	7	518.57	1	539.00	511.00	6	7,695	0.08%
2021/05/07	3	533.67	11.3	520.69	535.00	-8.3	7,753	-0.11%
2021/05/06	2.3	500.00	11	500.73	501.00	-8.7	7,796	-0.11%
2021/05/05	5.3	501.89	2	511.00	490.50	3.3	7,881	0.04%
2021/05/04	2.1	508.57	1	510.00	503.00	1.1	8,049	0.01%
2021/05/03	7	530.44	3	524.00	522.00	4	8,230	0.05%
2021/04/29	1	546.00	2	546.50	543.00	-1	8,285	-0.01%
2021/04/28	6	549.67	0	0.00	547.00	6	8,373	0.07%
2021/04/27	1.1	554.40	0	0.00	555.00	1.1	8,464	0.01%
2021/04/26	1.1	558.18	2	559.50	560.00	-0.9	8,557	-0.01%
2021/04/23	15	557.20	19	560.37	554.00	-4	8,685	-0.05%
2021/04/22	6	547.17	3	556.67	546.00	3	8,861	0.03%
2021/04/21	9	561.45	0	0.00	557.00	9	9,069	0.10%
2021/04/20	5.1	573.14	12	572.17	571.00	-6.9	9,320	-0.07%
2021/04/19	2	556.00	2	558.00	553.00	0	9,393	0.00%
2021/04/16	1	547.00	1	549.00	551.00	0	9,653	0.00%
2021/04/15	4	545.50	2	548.00	553.00	2	10,131	0.02%
2021/04/14	6.1	548.73	2	546.00	546.00	4.1	10,236	0.04%
2021/04/13	2	559.02	2	563.00	556.00	0	10,413	0.00%
2021/04/12	5	566.45	0	579.00	563.00	5	10,560	0.05%
2021/04/09	2	578.52	0.3	580.67	578.00	1.7	10,571	0.02%
2021/04/08	3	581.67	17.1	585.23	587.00	-14.1	10,609	-0.13%
2021/04/07	2	563.02	2	570.00	570.00	0	10,587	0.00%
2021/04/06	3.1	556.70	1	561.00	562.00	2.1	10,645	0.02%
2021/04/01	3	551.99	0	0.00	553.00	3	10,672	0.03%
2021/03/31	13	558.53	1	553.00	553.00	12	10,747	0.11%
2021/03/30	1	559.00	3	566.00	563.00	-2	11,057	-0.02%
2021/03/29	1	554.13	0	0.00	554.00	1	11,140	0.01%
2021/03/26	0.1	560.00	2	556.52	559.00	-2	11,223	-0.02%
2021/03/25	11.2	546.97	3	542.00	542.00	8.2	11,290	0.07%
2021/03/24	1.4	550.48	1	552.00	552.00	0.4	11,327	0.00%
2021/03/23	1.1	558.77	1	567.00	554.00	0.1	11,551	0.00%
2021/03/22	1	564.00	3.1	557.28	563.00	-2.1	11,668	-0.02%
2021/03/19	4.1	548.27	2	551.00	552.00	2.1	11,983	0.02%
2021/03/18	2.2	559.10	1	562.00	559.00	1.2	12,076	0.01%
2021/03/17	4	569.00	1	569.00	568.00	3	12,371	0.02%
2021/03/16	9	584.56	9	579.56	579.00	0	12,758	0.00%
2021/03/15	2	574.00	7	574.14	580.00	-5	13,158	-0.04%
2021/03/12	2	574.00	2	576.50	572.00	0	13,230	0.00%
2021/03/11	4	560.52	2	561.91	565.00	2	13,241	0.02%
2021/03/10	3	537.99	1	534.00	534.00	2	13,112	0.02%
2021/03/09	7.2	544.08	9	538.67	535.00	-1.8	13,284	-0.01%
2021/03/08	3.1	558.26	0	0.00	547.00	3.1	13,266	0.02%
2021/03/05	2.1	566.03	5	565.20	564.00	-2.9	13,334	-0.02%
2021/03/04	10.2	583.24	3	577.00	575.00	7.2	13,528	0.05%
2021/03/03	7	585.43	4	588.73	592.00	3	13,543	0.02%
2021/03/02	9	596.89	7	597.57	583.00	2	13,585	0.01%
2021/02/26	22	597.55	1	601.00	593.00	21	13,877	0.15%
2021/02/25	3	620.00	2	620.99	614.00	1	14,159	0.01%
2021/02/24	11	622.27	1	635.00	612.00	10	14,233	0.07%
2021/02/23	9	626.67	21	632.14	637.00	-12	14,323	-0.08%
2021/02/22	7	618.00	18	623.39	620.00	-11	14,226	-0.08%
2021/02/19	9	605.34	3	605.35	609.00	6	14,128	0.04%
2021/02/18	9	615.00	0	0.00	612.00	9	14,133	0.06%
2021/02/17	2	612.00	17	615.24	623.00	-15	14,120	-0.11%
2021/02/05	4	589.00	6	592.50	588.00	-2	13,936	-0.01%
2021/02/04	6.2	585.02	1	591.00	583.00	5.2	13,989	0.04%
2021/02/03	5	591.01	2	597.00	593.00	3	14,107	0.02%
2021/02/02	2	593.50	4	592.00	596.00	-2	14,114	-0.01%
2021/02/01	6	561.66	5	568.20	573.00	1	14,079	0.01%
2021/01/29	5	583.61	6	585.00	574.00	-1	13,973	-0.01%
2021/01/28	7	579.59	0	580.00	577.00	7	13,970	0.05%
2021/01/27	9	590.89	3	597.30	597.00	6	14,095	0.04%
2021/01/26	23.1	614.60	3	605.67	597.00	20.1	14,352	0.14%
2021/01/25	6.1	630.82	19	628.10	626.00	-12.9	14,157	-0.09%
2021/01/22	3	610.00	6	610.67	608.00	-3	13,907	-0.02%
2021/01/21	0	603.00	5	602.40	608.00	-5	13,821	-0.04%
2021/01/20	13.1	595.54	3.1	597.39	594.00	10	13,714	0.07%
2021/01/19	2	607.01	5	610.20	608.00	-3	13,633	-0.02%
2021/01/18	6	596.17	7.3	601.98	602.00	-1.3	13,587	-0.01%
2021/01/15	7.1	606.44	4.7	613.69	602.00	2.3	13,422	0.02%
2021/01/14	7	599.85	2.2	609.29	608.00	4.9	13,162	0.04%
2021/01/13	3	596.00	13.1	597.31	604.00	-10.1	12,921	-0.08%
2021/01/12	4.6	580.22	3	580.65	575.00	1.6	12,604	0.01%
2021/01/11	10.2	585.76	9.3	592.83	592.00	0.9	12,407	0.01%
2021/01/08	6.2	561.65	18.3	553.62	572.00	-12.1	12,221	-0.10%
2021/01/07	2	522.50	4	524.25	529.00	-2	11,699	-0.02%
2021/01/06	11.1	515.46	4	516.78	513.00	7	11,576	0.06%
2021/01/05	3	528.67	6.1	531.02	528.00	-3.1	11,391	-0.03%
2021/01/04	4	519.00	2	516.50	520.00	2	11,327	0.02%
2020/12/31	5	520.40	1	514.00	518.00	4	11,391	0.04%
2020/12/30	5	510.00	30.4	516.61	521.00	-25.4	11,285	-0.22%
2020/12/29	2	508.00	4	507.25	506.00	-2	11,147	-0.02%
2020/12/28	0	0.00	1.1	500.29	502.00	-1.1	11,076	-0.01%
2020/12/25	7	502.14	3	500.67	500.00	4	11,117	0.04%
2020/12/24	4	505.75	7	511.57	504.00	-3	11,211	-0.03%
2020/12/23	0	493.00	4.1	484.20	492.00	-4.1	10,873	-0.04%
2020/12/22	2.1	479.98	2	482.75	477.50	0.1	10,803	0.00%
2020/12/21	5	478.41	3	482.00	482.00	2	10,763	0.02%
2020/12/18	4	486.65	0.2	490.13	485.50	3.8	10,661	0.04%
2020/12/17	11.4	485.35	8	489.13	495.00	3.4	10,605	0.03%
2020/12/16	7.3	496.82	5	494.70	495.50	2.3	10,384	0.02%
2020/12/15	25.7	498.74	9	489.83	488.50	16.7	10,241	0.16%
2020/12/14	4.2	517.81	5	518.80	520.00	-0.8	9,964	-0.01%
2020/12/11	10.2	511.65	7.4	518.54	518.00	2.8	9,826	0.03%
2020/12/10	13.1	508.29	3.1	509.03	509.00	10	9,487	0.11%
2020/12/09	5.1	488.90	22	492.16	499.00	-16.9	9,114	-0.19%
2020/12/08	3.1	466.66	4	464.13	466.50	-0.9	8,669	-0.01%
2020/12/07	4	457.63	2	466.75	458.50	2	8,607	0.02%
2020/12/04	9.1	458.88	5	457.00	459.00	4.1	8,562	0.05%
2020/12/03	8	461.31	24	460.44	460.50	-16	8,610	-0.19%
2020/12/02	8	449.00	2	450.50	450.00	6	8,368	0.07%
2020/12/01	3	451.17	1	453.00	454.00	2	8,276	0.02%
2020/11/30	20	445.75	14	447.54	442.00	6	8,157	0.07%
2020/11/27	1	429.00	3	435.33	436.00	-2	7,936	-0.03%
2020/11/26	1.2	426.25	2	428.00	428.50	-0.8	7,906	-0.01%
2020/11/25	10.2	435.14	30	422.50	423.00	-19.8	7,934	-0.25%
2020/11/24	3	437.00	10	437.60	437.50	-7	7,624	-0.09%
2020/11/23	2	419.25	5	418.70	418.50	-3	7,265	-0.04%
2020/11/20	0	0.00	6	410.85	412.00	-6	7,173	-0.08%
2020/11/19	2	404.00	1	405.00	404.00	1	7,018	0.01%
2020/11/16	0	0.00	1.1	396.64	396.50	-1.1	7,492	-0.01%
2020/11/13	0	0.00	1	400.00	397.00	-1	7,674	-0.01%
2020/11/12	0	0.00	12	396.71	395.50	-12	7,652	-0.16%
2020/11/11	3	389.67	3	392.00	392.50	0	7,575	0.00%
2020/11/10	1	386.03	2	387.25	388.00	-1	7,471	-0.01%
2020/11/09	0	387.09	1	387.50	388.00	-1	7,478	-0.01%
2020/11/06	3	382.83	2	381.75	381.50	1	7,575	0.01%
2020/11/05	3	385.17	11	383.82	386.50	-8	7,539	-0.11%
2020/11/04	2	383.00	6	382.00	381.50	-4	7,496	-0.05%
2020/11/03	6	378.50	8	373.25	377.50	-2	7,553	-0.03%
2020/11/02	9	353.00	0	0.00	352.50	9	7,342	0.12%
2020/10/30	1	348.50	1	358.00	355.50	0	7,515	0.00%
2020/10/29	2	349.25	1	351.50	351.00	1	7,518	0.01%
2020/10/27	1.1	357.68	0	0.00	359.00	1.1	7,710	0.01%
2020/10/26	0	0.00	1	358.50	363.00	-1	7,719	-0.01%
2020/10/22	2	355.00	0	0.00	354.50	2	8,411	0.02%
2020/10/21	0	0.00	3	362.00	356.50	-3	8,727	-0.03%
2020/10/19	2	362.50	3	361.17	360.00	-1	9,021	-0.01%
2020/10/15	1	354.50	1	354.00	354.00	0	9,252	0.00%
2020/10/14	0	0.00	2	355.00	354.00	-2	9,294	-0.02%
2020/10/13	1	350.00	1	357.00	356.50	0	9,387	0.00%
2020/10/12	3	359.17	5	355.30	353.00	-2	9,402	-0.02%
2020/10/08	4	361.38	25	362.52	363.00	-21	9,359	-0.22%
2020/10/07	0	0.00	1	355.50	356.00	-1	9,362	-0.01%
2020/10/06	1	356.00	0	0.00	355.50	1	9,463	0.01%
2020/10/05	2	354.25	2	354.50	354.50	0	9,610	0.00%
2020/09/30	5	351.50	8	350.94	351.50	-3	9,742	-0.03%
2020/09/29	3	349.50	5	348.20	348.00	-2	9,854	-0.02%
2020/09/28	1	326.50	0	0.00	331.50	1	10,005	0.01%
2020/09/25	4	325.50	1	324.00	324.00	3	10,214	0.03%
2020/09/24	9	335.06	1	333.97	331.00	8	10,258	0.08%
2020/09/23	6	341.83	1	344.50	341.50	5	10,305	0.05%
2020/09/22	5	343.50	2	345.00	344.00	3	10,435	0.03%
2020/09/21	7	349.86	0	0.00	348.00	7	10,815	0.06%
2020/09/18	0	0.00	2	358.50	357.00	-2	11,006	-0.02%
2020/09/17	2	359.00	9	360.06	357.50	-7	11,223	-0.06%
2020/09/16	1	352.00	4	356.00	353.00	-3	11,480	-0.03%
2020/09/14	0	0.00	13	356.62	358.50	-13	11,925	-0.11%
2020/09/10	3	350.67	1	347.00	345.00	2	12,332	0.02%
2020/09/09	3	347.83	2	348.25	350.50	1	12,512	0.01%
2020/09/08	0	0.00	4	349.50	350.00	-4	12,543	-0.03%
2020/09/04	4	337.50	0	0.00	340.00	4	12,801	0.03%
2020/09/03	0	0.00	5	340.80	344.00	-5	12,939	-0.04%
2020/09/02	2	335.00	1	339.50	335.00	1	13,002	0.01%
2020/09/01	3	336.00	7	333.86	337.00	-4	13,192	-0.03%
2020/08/31	2	334.75	2	331.75	333.00	0	13,528	0.00%
2020/08/28	2	337.00	1	340.00	340.50	1	13,726	0.01%
2020/08/27	2	337.00	1.1	334.28	336.50	0.9	13,928	0.01%
2020/08/25	5	334.10	5	336.40	333.00	0	14,292	0.00%
2020/08/24	4	335.50	1	333.50	333.50	3	14,375	0.02%
2020/08/21	5	340.90	1	344.00	344.00	4	14,441	0.03%
2020/08/20	14	328.04	6	339.58	330.00	8	14,470	0.06%
2020/08/19	20	358.38	13	364.69	354.50	7	14,228	0.05%
2020/08/18	1	375.00	0	0.00	373.00	1	14,298	0.01%
2020/08/17	1	379.00	0	0.00	379.00	1	14,440	0.01%
2020/08/14	3	378.50	3	374.50	375.00	0	14,667	0.00%
2020/08/13	7	377.14	0	0.00	376.50	7	15,105	0.05%
2020/08/12	13	383.62	1	384.00	380.50	12	15,219	0.08%
2020/08/11	1	384.00	0	0.00	385.50	1	15,357	0.01%
2020/08/10	3	384.50	1	384.50	384.50	2	15,642	0.01%
2020/08/07	11	395.27	9	400.22	390.00	2	15,917	0.01%
2020/08/06	5	393.40	1	398.50	391.50	4	15,909	0.03%
2020/08/05	1	399.00	5	396.70	397.50	-4	15,991	-0.03%
2020/08/04	15	392.93	1	391.00	391.00	14	16,000	0.09%
2020/08/03	5	392.00	14	391.50	390.00	-9	16,227	-0.06%
2020/07/31	10	387.35	5	387.80	389.00	5	16,468	0.03%
2020/07/30	1	381.50	0	0.00	381.50	1	16,727	0.01%
2020/07/29	3	380.00	3	378.33	382.50	0	17,464	0.00%
2020/07/28	14	394.71	20	398.67	384.00	-6	17,642	-0.03%
2020/07/27	2	406.50	22	398.34	406.00	-20	17,457	-0.11%
2020/07/24	3	386.50	1	394.40	389.50	2	17,439	0.01%
2020/07/23	4	390.00	3	391.00	389.50	1	17,949	0.01%
2020/07/22	11	392.86	4	394.25	396.00	7	18,359	0.04%
2020/07/21	10	388.60	2	388.75	388.00	8	18,441	0.04%
2020/07/20	0	383.50	2	382.00	382.00	-2	18,646	-0.01%
2020/07/17	0	0.00	4	381.00	379.00	-4	18,968	-0.02%
2020/07/16	3	377.00	1	380.00	377.00	2	19,192	0.01%
2020/07/14	2	375.75	7	380.86	374.00	-5	19,688	-0.03%
2020/07/13	8	378.88	5	378.90	380.50	3	19,916	0.02%
2020/07/10	7	372.43	19	370.87	370.50	-12	20,835	-0.06%
2020/07/09	4	382.50	4	380.75	379.50	0	20,941	0.00%
2020/07/08	2	388.00	2	387.25	387.00	0	21,081	0.00%
2020/07/07	4	389.90	7	390.86	392.50	-3	21,183	-0.01%
2020/07/06	6	376.42	6	378.00	378.50	0	21,407	0.00%
2020/07/03	0	0.00	1	376.50	377.00	-1	21,730	0.00%
2020/07/02	6	377.33	0	0.00	377.00	6	21,947	0.03%
2020/07/01	1	383.50	2	382.00	379.50	-1	22,053	0.00%
2020/06/30	9	377.56	1	383.50	381.00	8	22,017	0.04%
2020/06/29	7	392.79	2	393.00	391.00	5	21,701	0.02%
2020/06/24	3	411.17	0	0.00	407.50	3	21,595	0.01%
2020/06/23	0	0.00	5	407.20	406.00	-5	21,573	-0.02%
2020/06/22	5	399.10	4	399.25	396.50	1	21,487	0.00%
2020/06/19	2	406.25	2	411.25	404.50	0	21,565	0.00%
2020/06/18	2	402.00	4	401.63	405.00	-2	21,525	-0.01%
2020/06/17	0	0.00	3	401.17	399.00	-3	21,523	-0.01%
2020/06/16	0	0.00	8	392.94	396.00	-8	21,656	-0.04%
2020/06/15	1	383.00	1	385.00	382.00	0	21,862	0.00%
2020/06/12	15	376.97	1	381.00	381.00	14	22,147	0.06%
2020/06/11	2	386.25	5	384.50	383.50	-3	22,548	-0.01%
2020/06/10	5	397.90	3.1	396.65	394.50	1.9	22,704	0.01%
2020/06/09	1	395.00	34	392.66	392.50	-33	22,883	-0.14%
2020/06/08	3	392.33	2	394.25	393.00	1	23,169	0.00%
2020/06/05	13	393.54	5	388.90	387.50	8	23,158	0.03%
2020/06/04	8	401.63	15	399.43	400.50	-7	23,039	-0.03%
2020/06/03	14	391.93	10	391.30	392.00	4	22,971	0.02%
2020/06/02	3	384.50	5	385.90	383.00	-2	22,862	-0.01%
2020/06/01	1	378.65	5	382.60	385.50	-4	22,847	-0.02%
2020/05/29	0	0.00	1	368.50	370.50	-1	22,950	0.00%
2020/05/28	7	377.71	6	371.58	370.00	1	23,024	0.00%
2020/05/27	6	372.75	6	375.00	376.00	0	23,258	0.00%
2020/05/26	2	376.50	2	374.50	371.00	0	23,586	0.00%
2020/05/25	13	362.31	13	366.81	376.00	0	23,905	0.00%
2020/05/22	2	372.50	2	374.00	371.50	0	23,914	0.00%
2020/05/21	2	383.25	0	0.00	382.00	2	23,916	0.01%
2020/05/20	17	388.71	10	388.30	384.50	7	23,896	0.03%
2020/05/19	3	373.67	3	375.00	373.00	0	23,524	0.00%
2020/05/18	8	376.44	10	377.30	369.00	-2	23,519	-0.01%
2020/05/15	10	388.90	9	391.67	386.00	1	23,501	0.00%
2020/05/14	14	394.39	7	396.07	385.50	7	23,283	0.03%
2020/05/13	8	400.31	6	401.33	402.50	2	23,119	0.01%
2020/05/12	6	407.92	2	406.53	406.00	4	22,927	0.02%
2020/05/11	1	410.50	1	413.50	413.50	0	22,828	0.00%
2020/05/08	7	405.50	5	404.30	403.50	2	22,859	0.01%
2020/05/07	13	413.65	2	413.75	410.00	11	22,707	0.05%
2020/05/06	6	416.00	6	414.33	416.00	0	22,443	0.00%
2020/05/05	11.1	412.02	18	415.64	407.00	-6.9	22,198	-0.03%
2020/05/04	9	382.61	5	386.40	391.50	4	21,593	0.02%
2020/04/30	12	391.17	10	389.75	391.00	2	21,506	0.01%
2020/04/29	10	384.35	3	382.00	380.00	7	21,313	0.03%
2020/04/28	10	388.30	7	387.57	383.50	3	21,175	0.01%
2020/04/27	4	358.73	12	365.17	379.50	-8	20,727	-0.04%
2020/04/24	3	346.33	1	345.00	345.00	2	20,206	0.01%
2020/04/23	6	347.75	9	348.89	344.00	-3	19,998	-0.02%
2020/04/22	9	330.17	14	335.61	344.00	-5	19,743	-0.03%
2020/04/21	8	332.69	5	330.60	326.00	3	19,557	0.02%
2020/04/20	6	341.00	3	342.00	343.00	3	19,488	0.02%
2020/04/17	13	346.96	12	345.17	339.50	1	19,382	0.01%
2020/04/16	8	340.25	2	340.75	341.50	6	19,076	0.03%
2020/04/15	18	348.19	15	349.00	343.50	3	18,908	0.02%
2020/04/14	4	338.00	3	338.83	338.00	1	18,422	0.01%
2020/04/13	5	334.40	7	336.00	332.50	-2	18,450	-0.01%
2020/04/10	5	339.10	6	341.67	343.00	-1	18,307	-0.01%
2020/04/09	16	337.84	12	339.75	335.00	4	18,420	0.02%
2020/04/08	6	311.58	28	318.73	329.00	-22	17,944	-0.12%
2020/04/07	7	297.57	7	298.07	299.50	0	17,628	0.00%
2020/04/06	2	288.00	3	280.67	288.00	-1	17,532	-0.01%
2020/04/01	2	274.00	2	271.50	272.50	0	17,404	0.00%
2020/03/31	12	280.42	1	276.00	274.50	11	17,453	0.06%
2020/03/30	7	272.64	7	274.21	278.00	0	17,502	0.00%
2020/03/27	6	287.33	8	293.94	280.50	-2	17,595	-0.01%
2020/03/26	4	287.63	1	290.00	291.50	3	17,504	0.02%
2020/03/25	7	290.64	5.1	289.98	292.00	1.9	17,609	0.01%
2020/03/24	5	270.00	10	273.15	274.00	-5	17,409	-0.03%
2020/03/23	7	242.00	5	243.50	252.00	2	17,266	0.01%
2020/03/20	4	245.13	9	245.72	252.00	-5	17,066	-0.03%
2020/03/19	10	240.59	8.1	243.27	229.50	1.9	16,768	0.01%
2020/03/18	13	259.19	8	260.38	254.50	5	16,462	0.03%
2020/03/17	24	279.88	29	269.66	265.00	-5	16,208	-0.03%
2020/03/16	15	313.57	9	317.78	290.50	6	15,777	0.04%
2020/03/13	22	313.16	18	314.25	320.00	4	15,477	0.03%
2020/03/12	19	354.21	16	358.06	345.50	3	15,311	0.02%
2020/03/11	3	383.67	3	400.33	383.50	0	14,998	0.00%
2020/03/10	8	383.94	11	380.45	394.50	-3	14,881	-0.02%
2020/03/09	5	395.80	2	393.50	386.00	3	14,982	0.02%
2020/03/06	2	402.50	0	0.00	406.50	2	15,083	0.01%
2020/03/04	7	404.14	5	409.80	400.50	2	14,924	0.01%
2020/03/03	18	424.50	7	428.29	417.00	11	14,662	0.08%
2020/03/02	20	411.65	16	415.16	418.50	4	14,572	0.03%
2020/02/27	9	422.61	4	420.38	410.00	5	14,332	0.03%
2020/02/26	10	451.70	1	438.00	441.00	9	13,904	0.06%
2020/02/25	5	490.00	4	485.13	485.00	1	13,410	0.01%
2020/02/24	2	469.75	1	481.00	484.50	1	13,110	0.01%
2020/02/21	2	463.75	6	470.17	472.00	-4	12,946	-0.03%
2020/02/20	2	466.00	2	463.00	457.50	0	12,798	0.00%
2020/02/19	7	446.36	7	454.07	460.00	0	12,707	0.00%
2020/02/18	6	457.25	7	459.50	450.00	-1	12,599	-0.01%
2020/02/17	1	451.00	2	458.00	453.00	-1	12,764	-0.01%
2020/02/14	2	445.50	10	448.70	457.00	-8	12,670	-0.06%
2020/02/13	6	440.58	0	0.00	439.00	6	12,738	0.05%
2020/02/12	1	444.50	6	445.33	448.00	-5	12,673	-0.04%
2020/02/11	11	431.00	15	433.80	437.00	-4	12,601	-0.03%
2020/02/10	1	417.00	0	0.00	418.50	1	12,441	0.01%
2020/02/07	6	418.92	3	416.50	416.50	3	12,358	0.02%
2020/02/06	1	418.50	0	0.00	417.00	1	12,329	0.01%
2020/02/05	4	416.50	3	421.33	413.00	1	12,417	0.01%
2020/02/04	0	0.00	12	409.67	418.50	-12	12,328	-0.10%
2020/02/03	4	369.88	4	382.50	392.00	0	12,189	0.00%
2020/01/31	4	385.75	1	383.00	386.50	3	12,084	0.02%
2020/01/30	3	379.33	0	0.00	374.00	3	11,931	0.03%
2020/01/17	2	417.25	0	0.00	413.00	2	11,912	0.02%
2020/01/16	1	421.00	2	422.00	417.00	-1	11,948	-0.01%
2020/01/15	5.1	413.02	5	423.50	413.00	0.1	11,920	0.00%
2020/01/14	1	409.00	5	410.90	419.00	-4	11,961	-0.03%
2020/01/13	0	0.00	3.1	389.05	390.00	-3.1	11,852	-0.03%
2020/01/10	1	397.00	3	399.17	392.50	-2	11,859	-0.02%
2020/01/09	4	396.88	9	398.22	392.00	-5	11,944	-0.04%
2020/01/08	27	390.89	22	391.50	387.00	5	11,937	0.04%
2020/01/07	9	422.00	6	416.17	414.00	3	11,645	0.03%
2020/01/03	15	462.97	17	460.85	468.00	-2	11,967	-0.02%
2020/01/02	1	434.00	2	434.25	436.00	-1	11,787	-0.01%
2019/12/31	5	436.60	1	436.00	437.00	4	11,843	0.03%
2019/12/30	9.1	430.59	2	420.83	436.00	7	11,735	0.06%
2019/12/27	2	407.75	10	410.05	411.00	-8	11,692	-0.07%
2019/12/26	1	407.00	1	402.00	402.00	0	12,023	0.00%
2019/12/25	2	400.75	0	0.00	403.50	2	12,124	0.02%
2019/12/24	3	394.00	8	394.06	395.00	-5	12,256	-0.04%
2019/12/23	2	385.75	2	386.00	383.00	0	12,052	0.00%
2019/12/20	3	401.33	5	395.00	389.50	-2	11,942	-0.02%
2019/12/19	2	382.00	3	383.17	383.00	-1	11,581	-0.01%
2019/12/18	1	376.00	1	379.00	376.50	0	11,516	0.00%
2019/12/17	2	378.75	0	0.00	377.00	2	11,409	0.02%
2019/12/16	1	379.50	0	0.00	379.00	1	11,374	0.01%
2019/12/13	7	382.07	6	377.00	376.50	1	11,419	0.01%
2019/12/12	3	376.50	8	377.50	381.50	-5	11,277	-0.04%
2019/12/11	1	376.00	6.3	376.44	378.50	-5.3	11,125	-0.05%
2019/12/10	2	370.50	0	0.00	368.00	2	10,969	0.02%
2019/12/09	5	375.70	7	377.50	372.50	-2	10,944	-0.02%
2019/12/06	3	369.00	5	366.80	369.00	-2	10,805	-0.02%
2019/12/05	15	365.50	13	362.00	362.00	2	10,769	0.02%
2019/12/04	16	367.44	15.1	366.87	361.00	0.9	10,820	0.01%
2019/12/03	1	338.50	14	353.89	363.00	-13	10,523	-0.12%
2019/12/02	0	0.00	5	329.00	338.00	-5	10,264	-0.05%
2019/11/28	10	338.50	11	336.36	335.00	-1	10,723	-0.01%
2019/11/27	1	333.50	8	333.06	336.50	-7	10,677	-0.07%
2019/11/26	1	328.50	21	329.71	326.50	-20	10,604	-0.19%
2019/11/21	1	313.00	0	0.00	318.50	1	10,783	0.01%
2019/11/19	2	320.00	1	322.50	323.50	1	10,827	0.01%
2019/11/18	4	320.63	3	320.00	317.50	1	10,776	0.01%
2019/11/15	1	322.00	1	325.00	321.00	0	10,764	0.00%
2019/11/14	5	329.00	11	330.77	326.50	-6	10,669	-0.06%
2019/11/13	0	0.00	2	310.50	310.50	-2	10,231	-0.02%
2019/11/11	13	289.35	3	298.00	282.50	10	10,261	0.10%
2019/11/08	7	308.93	5	307.80	307.00	2	10,018	0.02%
2019/11/07	1	311.00	1	305.50	306.00	0	10,047	0.00%
2019/11/06	2	307.00	2	308.50	307.00	0	9,990	0.00%
2019/11/04	2	317.25	11	314.09	312.50	-9	9,989	-0.09%
2019/11/01	4	307.63	3	312.33	316.00	1	10,092	0.01%
2019/10/31	11	322.64	0	0.00	314.00	11	9,931	0.11%
2019/10/30	3	319.67	7	321.07	320.50	-4	9,866	-0.04%
2019/10/29	1	316.50	2	320.00	318.00	-1	9,798	-0.01%
2019/10/28	0	0.00	1.3	316.50	316.50	-1.3	9,828	-0.01%
2019/10/25	6	317.99	0	0.00	316.00	6	9,810	0.06%
2019/10/24	1	317.00	1	319.50	317.00	0	9,735	0.00%
2019/10/23	4	308.25	4	312.75	312.50	0	9,601	0.00%
2019/10/22	0	0.00	4	313.00	311.50	-4	9,502	-0.04%
2019/10/21	23	320.39	22	320.13	313.50	1	9,444	0.01%
2019/10/18	1	311.50	6	311.67	312.50	-5	9,240	-0.05%
2019/10/17	11	308.77	7	303.00	310.50	4	9,121	0.04%
2019/10/16	8	299.69	7	296.14	302.00	1	9,068	0.01%
2019/10/15	5	310.90	9	308.61	306.00	-4	8,890	-0.04%
2019/10/14	0.2	314.50	10	311.85	314.50	-9.9	8,738	-0.11%
2019/10/09	2	299.25	5	301.20	301.50	-3	8,561	-0.04%
2019/10/08	3	280.83	30	285.82	298.50	-27	8,237	-0.33%
2019/10/07	1	269.50	14	271.39	276.00	-13	7,784	-0.17%
2019/10/04	12	265.75	8	261.44	261.00	4	7,557	0.05%
2019/10/03	11	265.14	15	265.87	265.50	-4	7,488	-0.05%
2019/10/02	9.1	266.47	13	268.65	269.00	-3.9	7,398	-0.05%
2019/10/01	4	268.00	14	259.04	268.00	-10	7,267	-0.14%
2019/09/27	12	245.04	2	245.50	246.50	10	6,985	0.14%
2019/09/26	2	239.25	8	238.94	238.50	-6	6,770	-0.09%
2019/09/23	5	235.00	0	0.00	233.00	5	6,636	0.08%
2019/09/20	0	0.00	1	236.00	233.50	-1	6,677	-0.01%
2019/09/18	1	233.50	0	0.00	232.50	1	6,690	0.01%
2019/09/17	2	234.00	0	0.00	233.50	2	6,698	0.03%
2019/09/10	1	230.00	1	229.50	228.50	0	6,957	0.00%
2019/09/09	0	0.00	1	237.50	233.00	-1	7,005	-0.01%
2019/09/05	2	238.00	1	235.50	238.00	1	6,921	0.01%
2019/09/04	3	234.67	8	234.25	234.50	-5	6,792	-0.07%
2019/09/03	1	235.50	3	233.50	235.50	-2	6,765	-0.03%
2019/09/02	10	236.00	4	236.00	236.00	6	6,703	0.09%
2019/08/30	11	216.14	5	226.20	227.00	6	6,498	0.09%
2019/08/29	0	0.00	1	205.00	206.50	-1	6,338	-0.02%
2019/08/28	1	204.00	0	0.00	204.50	1	6,369	0.02%
2019/08/27	3	209.50	1	203.00	203.00	2	6,348	0.03%
2019/08/26	7	210.93	3	210.00	209.00	4	6,334	0.06%
2019/08/23	4	260.00	16	256.94	258.00	-12	6,231	-0.19%
2019/08/22	1	254.50	1	258.00	253.00	0	6,180	0.00%
2019/08/21	1	261.50	2	260.00	257.50	-1	6,140	-0.02%
2019/08/19	2	265.50	1	265.00	264.50	1	6,067	0.02%
2019/08/15	0	0.00	11	263.55	264.50	-11	6,197	-0.18%
2019/08/14	1	273.00	2	268.75	268.50	-1	6,242	-0.02%
2019/08/12	10	260.50	1	264.50	268.50	9	6,311	0.14%
2019/08/08	1	256.00	1	257.00	257.00	0	6,341	0.00%
2019/08/07	5	250.50	7	254.36	250.50	-2	6,380	-0.03%
2019/08/06	2	258.25	0	0.00	258.50	2	6,530	0.03%
2019/08/05	7	265.79	4	266.88	260.00	3	6,653	0.05%
2019/07/31	0	0.00	1	262.50	266.00	-1	6,735	-0.01%
2019/07/30	1	265.50	1	263.50	264.50	0	6,751	0.00%
2019/07/29	2	257.25	3	258.00	258.50	-1	6,693	-0.01%
2019/07/22	0	0.00	1	253.50	253.00	-1	7,114	-0.01%
2019/07/18	3	259.00	7	259.00	259.00	-4	7,308	-0.05%
2019/07/17	2	267.25	0	0.00	267.00	2	7,339	0.03%
2019/07/16	0	0.00	1	270.00	269.50	-1	7,398	-0.01%
2019/07/15	1	267.00	2	270.75	267.50	-1	7,462	-0.01%
2019/07/12	1	271.00	0	0.00	273.50	1	7,635	0.01%
2019/07/11	0	0.00	1	272.00	271.50	-1	7,939	-0.01%
2019/07/10	0	0.00	1	266.00	269.00	-1	7,981	-0.01%
2019/07/09	4	266.13	2	267.00	264.00	2	7,998	0.03%
2019/07/08	0	0.00	1	278.50	275.00	-1	7,963	-0.01%
2019/07/04	6	276.25	8	278.88	277.00	-2	8,069	-0.02%
2019/07/03	0	0.00	5	270.00	270.00	-5	8,107	-0.06%
2019/07/02	4	272.75	1	273.50	271.50	3	8,194	0.04%
2019/07/01	0	0.00	2	271.25	272.50	-2	8,287	-0.02%
2019/06/27	4	268.25	0	0.00	267.50	4	8,232	0.05%
2019/06/26	2	264.25	2	264.25	266.00	0	8,216	0.00%
2019/06/25	1	264.50	0	0.00	263.50	1	8,208	0.01%
2019/06/24	1	270.00	1	266.00	271.00	0	8,203	0.00%
2019/06/21	7	266.86	3	267.50	267.50	4	8,223	0.05%
2019/06/20	1	272.00	3	271.33	270.00	-2	8,264	-0.02%
2019/06/19	0	0.00	2	264.25	264.00	-2	8,166	-0.02%
2019/06/18	2	262.00	0	0.00	258.00	2	8,118	0.02%
2019/06/17	0	0.00	2	257.00	261.00	-2	8,121	-0.02%
2019/06/11	1	250.00	0	0.00	251.50	1	8,450	0.01%
2019/06/06	1.2	246.17	1	255.00	245.00	0.2	8,470	0.00%
2019/06/05	2	263.50	0	0.00	256.00	2	8,406	0.02%
2019/06/04	0	0.00	5	265.00	263.50	-5	8,298	-0.06%
2019/06/03	5	260.50	0	0.00	262.00	5	8,309	0.06%
2019/05/30	0	0.00	5	256.00	251.00	-5	8,268	-0.06%
2019/05/29	1	253.50	1	245.00	255.00	0	8,300	0.00%
2019/05/27	25	246.10	0	0.00	245.00	25	8,683	0.29%
2019/05/24	1	242.00	1	245.50	242.00	0	8,740	0.00%
2019/05/23	4	244.25	0	0.00	244.50	4	8,862	0.05%
2019/05/22	1	259.50	0	0.00	253.50	1	8,826	0.01%
2019/05/20	1	252.00	0	0.00	251.50	1	8,962	0.01%
2019/05/17	0	0.00	1	250.00	249.50	-1	9,055	-0.01%
2019/05/16	2	252.00	0.1	250.00	249.00	1.9	9,151	0.02%
2019/05/15	4	260.13	1	263.50	259.00	3	9,247	0.03%
2019/05/14	22	255.55	22	256.70	258.00	0	9,619	0.00%
2019/05/13	8	268.38	2	269.25	259.50	6	9,767	0.06%
2019/05/10	24	287.67	36	282.71	280.50	-12	9,627	-0.12%
2019/05/09	3	288.00	0	0.00	286.00	3	9,500	0.03%
2019/05/08	4	289.75	1	288.50	294.50	3	9,514	0.03%
2019/05/07	1	297.50	1	295.00	293.00	0	9,594	0.00%
2019/05/06	7	292.50	1	295.00	293.50	6	9,807	0.06%
2019/05/03	4	297.93	32	297.03	300.00	-28	9,747	-0.29%
2019/05/02	2	302.00	0	0.00	303.50	2	9,674	0.02%
2019/04/30	1	302.50	0	0.00	304.50	1	9,690	0.01%
2019/04/29	11	302.95	1	305.00	300.50	10	9,725	0.10%
2019/04/26	2	318.00	1	323.00	319.00	1	9,583	0.01%
2019/04/25	1	321.50	13	309.54	321.50	-12	9,624	-0.12%
2019/04/23	1	322.00	2	322.00	321.50	-1	9,640	-0.01%
2019/04/22	4	328.25	0	0.00	327.50	4	9,626	0.04%
2019/04/19	1	334.00	2	332.00	333.50	-1	9,748	-0.01%
2019/04/18	1	332.00	0	0.00	331.00	1	9,862	0.01%
2019/04/17	4	341.00	7	342.21	345.00	-3	9,990	-0.03%
2019/04/16	2	334.00	2	332.50	332.50	0	9,759	0.00%
2019/04/12	3	328.50	2	332.25	326.00	1	10,131	0.01%
2019/04/11	1	334.50	1	334.50	329.00	0	10,283	0.00%
2019/04/10	5	329.60	0	0.00	329.00	5	10,265	0.05%
2019/04/09	12	329.67	13	330.62	330.00	-1	10,321	-0.01%
2019/04/08	2	332.25	0	0.00	324.50	2	10,433	0.02%
2019/04/03	4	329.50	1	331.50	330.00	3	10,555	0.03%
2019/04/02	0	0.00	1	320.00	320.00	-1	10,591	-0.01%
2019/03/28	0	0.00	1	323.00	322.00	-1	10,981	-0.01%
2019/03/27	1	324.00	0	0.00	324.00	1	11,222	0.01%
2019/03/25	17	319.65	10	320.50	318.00	7	11,539	0.06%
2019/03/22	11	338.73	5	339.50	331.00	6	11,684	0.05%
2019/03/19	1	340.00	0	0.00	333.50	1	12,527	0.01%
2019/03/18	16	347.84	10	343.50	341.00	6	12,700	0.05%
2019/03/15	21	345.36	7	350.71	345.50	14	12,962	0.11%
2019/03/14	3	338.50	0	0.00	339.00	3	12,989	0.02%
2019/03/12	1	341.00	0	0.00	332.00	1	13,549	0.01%
2019/03/08	11	331.64	11	329.55	336.50	0	14,058	0.00%
2019/03/07	7	336.86	6	330.92	336.00	1	14,258	0.01%
2019/03/06	1	340.50	0	0.00	339.50	1	14,670	0.01%
2019/03/05	1	344.93	0	0.00	340.00	1	15,102	0.01%
2019/03/04	1	345.00	0	0.00	349.50	1	15,341	0.01%
2019/02/27	18	354.78	18	355.83	346.00	0	15,421	0.00%
2019/02/26	19	377.34	17	380.41	372.00	2	15,363	0.01%
2019/02/25	5	376.60	1	377.00	375.00	4	15,588	0.03%
2019/02/22	7	377.07	4	380.75	375.50	3	15,898	0.02%
2019/02/21	0	381.00	1	380.50	381.00	-1	15,977	-0.01%
2019/02/20	3	376.50	11	376.68	373.00	-8	16,022	-0.05%
2019/02/19	11	368.14	12	369.83	368.00	-1	16,155	-0.01%
2019/02/18	8	369.81	1	369.00	371.50	7	16,227	0.04%
2019/02/15	12	364.57	12	363.54	360.00	0	16,313	0.00%
2019/02/14	1	380.00	3	378.33	375.50	-2	16,411	-0.01%
2019/02/13	9	367.61	22	372.25	382.50	-13	16,498	-0.08%
2019/02/12	11	346.82	14.1	347.46	352.00	-3.1	16,465	-0.02%
2019/02/11	1.1	325.62	1	326.00	328.00	0.1	16,537	0.00%
2019/01/30	0	0.00	1	324.00	321.50	-1	17,013	-0.01%
2019/01/29	2	321.50	0	0.00	321.00	2	17,472	0.01%
2019/01/28	6	332.75	1	336.50	328.00	5	17,718	0.03%
2019/01/25	4	323.75	6.1	325.10	328.50	-2.1	18,290	-0.01%
2019/01/23	1	314.50	1	312.50	316.50	0	19,031	0.00%
2019/01/22	1	316.00	2	315.25	316.50	-1	19,435	-0.01%
2019/01/21	16	322.34	2	324.50	320.00	14	19,803	0.07%
2019/01/18	2	316.00	0	0.00	318.50	2	20,210	0.01%
2019/01/17	4.1	319.93	1	318.50	313.50	3.1	20,494	0.01%
2019/01/16	0	0.00	4	317.50	317.50	-4	20,815	-0.02%
2019/01/15	1	311.50	10	313.60	314.00	-9	21,044	-0.04%
2019/01/11	0	0.00	0.1	306.00	306.00	-0.1	21,492	0.00%
2019/01/10	0	0.00	1	307.50	304.50	-1	21,530	0.00%
2019/01/09	9	312.11	5	307.30	303.50	4	21,682	0.02%
2019/01/07	1.1	298.45	2	300.00	296.50	-0.9	21,821	0.00%
2019/01/04	6	290.00	0	0.00	289.50	6	22,086	0.03%
2019/01/03	19	304.03	9	302.61	303.00	10	22,148	0.05%
2019/01/02	6	319.00	0	0.00	314.00	6	22,326	0.03%
2018/12/28	2	319.50	2	320.00	319.00	0	22,743	0.00%
2018/12/27	9	323.61	2	326.50	321.00	7	23,057	0.03%
2018/12/26	19	324.26	20	324.65	314.00	-1	23,010	0.00%
2018/12/25	10	323.00	12	319.75	328.50	-2	22,973	-0.01%
2018/12/24	2.1	320.35	2	326.00	331.00	0.1	23,045	0.00%
2018/12/22	0	0.00	1	324.00	322.50	-1	23,071	0.00%
2018/12/21	13	311.54	21	314.21	328.00	-8	23,401	-0.03%
2018/12/20	19	311.05	10	312.00	314.00	9	23,379	0.04%
2018/12/19	13	325.35	14	325.54	320.00	-1	23,332	0.00%
2018/12/18	5	317.10	5	315.50	320.00	0	23,364	0.00%
2018/12/17	3	318.67	4	320.38	321.50	-1	23,451	0.00%
2018/12/14	13	307.08	14	304.61	320.00	-1	23,654	0.00%
2018/12/13	17	319.79	12	318.38	314.50	5	23,631	0.02%
2018/12/12	9	341.39	12	341.00	338.50	-3	23,390	-0.01%
2018/12/11	7	326.36	10	328.00	332.00	-3	23,313	-0.01%
2018/12/10	15	328.50	11	328.27	323.50	4	23,451	0.02%
2018/12/07	14	350.18	15	353.40	356.50	-1	23,309	0.00%
2018/12/06	63	358.00	23	350.54	349.50	40	23,214	0.17%
2018/12/05	12	387.46	3	390.00	388.00	9	23,066	0.04%
2018/12/04	9	408.17	12	409.33	401.50	-3	23,116	-0.01%
2018/12/03	0	0.00	8	401.19	407.00	-8	23,138	-0.03%
2018/11/30	14	366.57	0	0.00	370.00	14	23,150	0.06%
2018/11/29	6.1	367.12	7	371.00	359.50	-0.9	23,039	0.00%
2018/11/28	4	355.13	7	352.21	357.50	-3	22,901	-0.01%
2018/11/27	1	328.00	1	331.00	340.00	0	22,647	0.00%
2018/11/26	4	323.38	1	323.00	327.00	3	22,440	0.01%
2018/11/23	9	328.17	11	322.91	319.00	-2	22,378	-0.01%
2018/11/22	11	342.27	5	332.50	332.00	6	22,313	0.03%
2018/11/21	3	325.50	9	325.72	340.00	-6	22,117	-0.03%
2018/11/20	2	318.00	2	317.00	321.00	0	21,995	0.00%
2018/11/19	5	315.80	5	314.50	317.50	0	21,950	0.00%
2018/11/16	9	316.11	8	317.06	310.00	1	21,979	0.00%
2018/11/15	3	304.83	4	308.75	312.00	-1	21,801	0.00%
2018/11/14	6	310.92	7	311.71	306.00	-1	21,837	0.00%
2018/11/13	13	301.92	13	299.77	311.00	0	21,884	0.00%
2018/11/12	9	307.17	7	309.64	310.00	2	21,928	0.01%
2018/11/09	15	325.03	11	322.18	329.00	4	21,966	0.02%
2018/11/08	36	335.36	40	327.61	324.00	-4	21,832	-0.02%
2018/11/07	54	321.92	55	323.30	331.00	-1	21,787	0.00%
2018/11/06	58	324.17	71	316.45	308.00	-13	21,693	-0.06%
2018/11/05	20	340.80	3	341.00	340.00	17	21,585	0.08%
2018/11/02	42	355.70	45	349.06	345.50	-3	21,659	-0.01%
2018/11/01	3	336.00	11	336.73	347.00	-8	21,253	-0.04%
2018/10/31	15	314.47	10	312.85	315.50	5	20,947	0.02%
2018/10/30	13.1	302.83	11	306.95	298.00	2.1	20,601	0.01%
2018/10/29	6	325.83	4	321.13	320.00	2	20,523	0.01%
2018/10/26	4	322.75	5	321.50	324.00	-1	20,366	0.00%
2018/10/25	4	319.38	21	321.02	315.50	-17	20,022	-0.08%
2018/10/24	7	351.21	12	366.29	349.00	-5	19,958	-0.03%
2018/10/23	12	380.50	3	384.33	366.00	9	19,663	0.05%
2018/10/22	6	387.25	3	386.00	390.00	3	19,377	0.02%
2018/10/19	16	395.09	2	399.75	394.00	14	19,227	0.07%
2018/10/18	2	423.00	5	421.90	421.50	-3	18,942	-0.02%
2018/10/17	4	427.63	9	434.89	418.00	-5	18,861	-0.03%
2018/10/16	7	416.36	11	420.50	419.00	-4	18,685	-0.02%
2018/10/15	6	417.58	7	419.21	410.00	-1	18,626	-0.01%
2018/10/12	9	404.44	11	406.77	415.00	-2	18,516	-0.01%
2018/10/11	4	390.00	2	389.50	388.00	2	18,424	0.01%
2018/10/09	28	409.68	17	418.53	423.50	11	18,235	0.06%
2018/10/08	27	397.93	25	394.58	404.00	2	17,981	0.01%
2018/10/05	47	424.32	38	412.05	403.00	9	17,564	0.05%
2018/10/04	7	450.71	4	455.25	446.00	3	17,277	0.02%
2018/10/03	6	450.67	3	457.00	451.00	3	17,402	0.02%
2018/10/02	8	470.31	6	462.17	458.00	2	17,240	0.01%
2018/10/01	0	0.00	4	453.88	470.00	-4	17,144	-0.02%
2018/09/28	64	464.02	53	461.76	459.00	11	17,136	0.06%
2018/09/27	24	480.25	21	467.86	466.00	3	16,819	0.02%
2018/09/26	3	498.17	4	494.63	490.00	-1	16,641	-0.01%
2018/09/25	20	508.00	20	507.30	506.00	0	16,651	0.00%
2018/09/21	44	499.02	43	510.53	514.00	1	16,571	0.01%
2018/09/20	69	481.21	67	476.81	490.00	2	16,382	0.01%
2018/09/19	41	508.62	55	483.32	479.00	-14	15,986	-0.09%
2018/09/18	2	507.50	2	506.00	501.00	0	15,768	0.00%
2018/09/17	22	526.59	20	535.65	533.00	2	15,646	0.01%
2018/09/14	45	519.07	42	536.07	534.00	3	15,608	0.02%
2018/09/13	2	513.00	4	534.75	508.00	-2	15,358	-0.01%
2018/09/12	29.8	530.15	25	528.40	528.00	4.8	15,240	0.03%
2018/09/11	17.1	552.60	19.1	542.29	546.00	-2	15,244	-0.01%
2018/09/10	7	544.29	7	541.29	532.00	0	15,046	0.00%
2018/09/07	27.1	573.75	32	553.78	545.00	-4.9	14,799	-0.03%
2018/09/06	21	598.57	21	602.67	595.00	0	14,466	0.00%
2018/09/05	3	614.67	1	635.00	611.00	2	14,238	0.01%
2018/09/04	40.1	613.44	27	627.22	630.00	13.1	14,222	0.09%
2018/09/03	4.1	663.88	2	643.96	629.00	2.1	13,956	0.02%
2018/08/31	0.1	698.00	1	701.00	698.00	-0.9	13,827	-0.01%
2018/08/30	1	698.00	0	0.00	696.00	1	13,859	0.01%
2018/08/29	2	691.02	3	691.33	705.00	-1	13,851	-0.01%
2018/08/28	4	687.50	3	690.67	675.00	1	13,739	0.01%
2018/08/27	2	678.00	25	671.48	695.00	-23	13,582	-0.17%
2018/08/24	1	637.00	1	641.00	643.00	0	13,402	0.00%
2018/08/23	20.2	638.89	20	630.00	628.00	0.2	13,317	0.00%
2018/08/22	2	658.00	3	653.33	650.00	-1	13,214	-0.01%
2018/08/21	1	665.00	2	672.00	673.00	-1	13,070	-0.01%
2018/08/17	32	675.53	20	650.80	630.00	12	12,641	0.09%
2018/08/16	14	629.00	23	639.26	663.00	-9	12,302	-0.07%
2018/08/15	11	614.55	1	616.00	610.00	10	12,018	0.08%
2018/08/14	6	624.51	9	616.22	637.00	-3	11,792	-0.03%
2018/08/13	22.1	624.24	17	633.71	597.00	5.1	11,467	0.04%
2018/08/10	17.2	676.47	26.4	676.61	651.00	-9.2	11,084	-0.08%
2018/08/09	15	733.93	2	723.50	720.00	13	10,698	0.12%
2018/08/08	4.1	774.53	12	776.67	742.00	-7.9	10,347	-0.08%
2018/08/07	13	749.00	2	755.50	788.00	11	10,030	0.11%
2018/08/06	1	736.00	0	0.00	724.00	1	10,095	0.01%
2018/08/03	10.1	716.78	0	0.00	730.00	10.1	10,156	0.10%
2018/08/02	1	717.00	2	727.50	716.00	-1	9,950	-0.01%
2018/08/01	0	0.00	2	783.00	795.00	-2	9,883	-0.02%
2018/07/31	6	800.00	0	0.00	781.00	6	9,829	0.06%
2018/07/27	0	0.00	1	917.00	933.00	-1	9,581	-0.01%
2018/07/26	0	0.00	3	928.67	915.00	-3	9,643	-0.03%
2018/07/25	0	0.00	2	925.00	925.00	-2	9,619	-0.02%
2018/07/24	1	882.00	2	878.00	893.00	-1	9,720	-0.01%
2018/07/23	13	821.62	10	825.50	843.00	3	9,844	0.03%
2018/07/20	0.1	813.00	1	823.00	812.00	-0.9	9,892	-0.01%
2018/07/19	6	889.67	15	870.53	892.00	-9	9,848	-0.09%
2018/07/18	5	846.40	3	875.67	860.00	2	9,781	0.02%
2018/07/17	2	913.50	1	950.00	904.00	1	9,682	0.01%
2018/07/16	3	978.67	0	0.00	962.00	3	9,580	0.03%
2018/07/13	1	1030.00	0	0.00	998.00	1	9,632	0.01%
2018/07/12	0	0.00	6	997.00	1005.00	-6	9,608	-0.06%
2018/07/11	10	988.70	1	962.00	965.00	9	9,508	0.09%
2018/07/09	0	0.00	4	1038.75	1020.00	-4	9,168	-0.04%
2018/07/06	2	1147.50	0	0.00	1175.00	2	9,120	0.02%
2018/07/05	1	1190.00	0	0.00	1115.00	1	9,021	0.01%
2018/07/03	1	1284.40	1	1290.00	1165.00	0	8,943	0.00%
2018/07/02	0	1220.00	0	0.00	1230.00	0	8,742	0.00%
2018/06/28	0	0.00	3	1040.00	1055.00	-3	8,572	-0.03%
2018/06/27	3	1075.00	0	0.00	1020.00	3	8,554	0.04%
2018/06/25	0	0.00	3	967.00	949.00	-3	8,446	-0.04%
2018/06/22	6	943.17	0	0.00	942.00	6	8,464	0.07%
2018/06/19	0	1035.00	0	1035.00	1035.00	0	8,404	0.00%
2018/06/13	2	1135.00	0	0.00	1130.00	2	8,377	0.02%
2018/06/11	0	1210.00	0	0.00	1210.00	0	8,254	0.00%
2018/06/08	1	1230.00	1	1234.46	1180.00	0	8,214	0.00%
2018/06/07	0	1220.00	0	0.00	1230.00	0	8,254	0.00%
2018/06/06	0	0.00	2	1107.50	1125.00	-2	8,199	-0.02%
2018/06/05	0	1025.00	0	0.00	1025.00	0	8,160	0.00%
2018/06/04	0.1	1060.00	0	0.00	1070.00	0.1	8,132	0.00%
2018/05/31	0	0.00	2.1	1030.00	951.00	-2.1	8,259	-0.03%
2018/05/30	0	1030.00	0	0.00	1035.00	0	8,238	0.00%
2018/05/29	0	1080.00	0	0.00	1090.00	0	8,203	0.00%
2018/05/28	0	0.00	0.1	1065.00	1065.00	-0.1	8,265	0.00%
2018/05/24	0	0.00	0	913.00	913.00	0	8,482	0.00%
2018/05/23	1	899.83	1	950.00	883.00	0	8,545	0.00%
2018/05/18	1	865.00	0	0.00	886.00	1	8,598	0.01%
2018/05/17	2	837.03	5	846.79	844.00	-3	8,572	-0.04%
2018/05/15	5	997.60	1	1000.00	1000.00	4	8,607	0.05%
2018/05/14	0	0.00	1	905.00	913.00	-1	8,578	-0.01%
2018/05/11	1	879.19	1	896.00	830.00	0	8,639	0.00%
2018/05/09	1.1	760.45	1	778.00	769.00	0.1	8,193	0.00%
2018/05/08	1	758.00	1	721.00	718.00	0	8,066	0.00%
2018/05/04	0	673.00	1	670.00	674.00	-1	7,867	-0.01%
2018/05/03	1	641.18	1	653.00	653.00	0	7,785	0.00%
2018/05/02	0	652.00	1	643.00	655.00	-1	7,734	-0.01%
2018/04/30	1	630.00	1	630.00	627.00	0	7,707	0.00%
2018/04/26	1	587.00	4	604.75	593.00	-3	7,738	-0.04%
2018/04/25	6	618.50	2	619.00	584.00	4	7,584	0.05%
2018/04/24	2	630.52	1	639.00	639.00	1	7,374	0.01%
2018/04/23	1	663.00	3	649.12	684.00	-2	7,193	-0.03%
2018/04/20	4	634.22	0	0.00	622.00	4	7,192	0.06%
2018/04/19	2	666.50	1	680.00	650.00	1	7,135	0.01%
2018/04/18	0	0.00	6	623.67	664.00	-6	6,969	-0.09%
2018/04/17	7	621.57	2	624.50	604.00	5	6,938	0.07%
2018/04/16	0	0.00	4	593.25	616.00	-4	6,791	-0.06%
2018/04/13	2	562.50	1	562.00	560.00	1	6,736	0.01%
2018/04/12	1	548.00	1	552.00	552.00	0	6,707	0.00%
2018/04/11	2	555.50	1	564.00	544.00	1	6,723	0.01%
2018/04/10	1	544.00	1	552.00	545.00	0	6,796	0.00%
2018/03/26	5	488.80	6	479.67	475.00	-1	6,466	-0.02%
2018/03/23	1	498.00	0	0.00	484.00	1	6,424	0.02%
2018/03/22	5	507.00	5	501.80	507.00	0	6,438	0.00%
2018/03/21	2	484.50	0	0.00	488.00	2	6,366	0.03%
2018/03/20	15	456.80	15	452.27	467.00	0	6,256	0.00%
2018/03/19	6	438.25	6	428.00	441.00	0	6,150	0.00%
2018/03/15	0	0.00	1	409.50	417.50	-1	6,030	-0.02%
2018/03/14	0	0.00	4	409.13	405.50	-4	6,045	-0.07%
2018/03/13	2	413.00	2	415.50	419.00	0	6,009	0.00%
2018/03/12	1	417.50	1	412.00	410.00	0	5,998	0.00%
2018/03/09	1	408.00	1	395.50	405.50	0	5,986	0.00%
2018/03/08	3	399.00	1	400.50	400.50	2	5,903	0.03%
2018/03/05	0	0.00	2	378.00	377.00	-2	6,084	-0.03%
2018/03/02	1	359.00	1	355.00	365.50	0	6,006	0.00%
2018/03/01	3	334.83	2	339.00	346.00	1	5,882	0.02%
2018/02/26	2	323.25	0	0.00	325.00	2	5,824	0.03%
2018/02/23	10	336.20	10	327.00	325.00	0	5,726	0.00%
2018/02/22	2	324.00	2	329.00	327.00	0	5,606	0.00%
2018/02/12	4	331.00	1	325.00	312.00	3	5,437	0.06%
2018/02/09	1	331.00	0	0.00	331.50	1	5,426	0.02%
2018/02/08	1	356.00	0	0.00	348.00	1	5,406	0.02%
2018/02/07	1	366.50	1	364.50	357.50	0	5,364	0.00%
2018/02/06	5	362.40	5	350.00	354.00	0	5,307	0.00%
2018/01/30	0	0.00	0.2	372.50	373.00	-0.2	5,001	0.00%
2018/01/24	0	0.00	1	401.00	397.00	-1	4,794	-0.02%
2018/01/23	1	401.50	0	0.00	395.00	1	4,728	0.02%
2018/01/19	1	369.00	1	369.00	389.00	0	4,490	0.00%
2018/01/18	0	0.00	3	359.00	362.00	-3	4,482	-0.07%
2018/01/17	1	354.00	0	0.00	355.00	1	4,397	0.02%
2018/01/16	11	355.14	10	348.10	360.50	1	4,332	0.02%
2018/01/15	2	357.50	1	361.00	354.00	1	4,165	0.02%
2018/01/12	0	375.00	0	0.00	375.00	0	4,073	0.00%
2018/01/11	6	386.50	6	392.00	386.50	0	4,022	0.00%
2018/01/10	0	378.50	1	385.00	379.50	-1	3,929	-0.03%
2018/01/05	0	0.00	1	388.00	404.00	-1	3,856	-0.03%
2018/01/04	1	398.49	0	0.00	398.50	1	3,820	0.03%
2018/01/03	1	371.00	0	0.00	389.00	1	3,730	0.03%
2018/01/02	0	352.50	0	0.00	354.00	0	3,684	0.00%

董事酬金排行前十大國巨連三年蟬聯冠軍UDN聯合新聞網－11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－16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－17天前

...詳全文

國巨

券商分點績效/獲利分析

第一金-彰化券商分點個股進出
第一金-彰化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

第一金-彰化 券商分點個股進出 第一金-彰化 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

第一金-彰化券商分點個股進出
第一金-彰化券商分點全部個股操作績效/獲利分析