國巨 (2327)-第一金-大稻埕券商分點個股進出

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

國巨

(2327)

可現股當沖

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

立即追蹤
本地時間:14:30

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

國巨 (2327)籌碼相關－第一金-大稻埕券商分點個股進出

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-大稻埕券商分點個股進出
第一金-大稻埕券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比
2024/05/31	1	688.00	3.1	667.55	662.00	-2.1	2,834	-0.07%
2024/05/30	1	655.01	0	0.00	657.00	1	2,778	0.04%
2024/05/29	1	670.00	1	672.00	668.00	0	2,791	0.00%
2024/05/28	1.1	670.76	0	0.00	669.00	1.1	2,854	0.04%
2024/05/27	0	0.00	6.2	665.67	667.00	-6.2	2,880	-0.21%
2024/05/24	2	649.50	3	652.33	651.00	-1	2,838	-0.03%
2024/05/20	1	631.00	3	635.67	634.00	-2	2,812	-0.07%
2024/05/17	2	642.50	2	642.02	640.00	0	2,801	0.00%
2024/05/16	2	641.00	1.1	643.82	645.00	0.9	2,800	0.03%
2024/05/15	0.5	634.82	0	0.00	630.00	0.5	2,808	0.02%
2024/05/14	1	635.00	0	0.00	634.00	1	2,817	0.04%
2024/05/13	1.1	634.19	1	638.00	636.00	0.1	2,813	0.00%
2024/05/10	7	637.29	1	649.00	635.00	6	2,809	0.21%
2024/05/09	1	651.00	0	0.00	648.00	1	2,781	0.04%
2024/05/08	0	0.00	1	664.00	662.00	-1	2,748	-0.04%
2024/05/07	2.1	651.34	1	649.00	658.00	1.1	2,729	0.04%
2024/05/06	3	654.00	3	658.67	659.00	0	2,689	0.00%
2024/05/03	1.2	642.52	12.1	665.72	655.00	-10.9	2,641	-0.41%
2024/04/30	2	628.00	0.8	636.00	625.00	1.2	2,463	0.05%
2024/04/29	0	0.00	14.2	629.14	631.00	-14.2	2,447	-0.58%
2024/04/25	0	615.00	3	616.67	615.00	-3	2,414	-0.12%
2024/04/24	0	0.00	3.1	618.55	624.00	-3.1	2,408	-0.13%
2024/04/22	2	598.50	7	603.29	599.00	-5	2,430	-0.21%
2024/04/19	3	587.67	6	590.67	588.00	-3	2,393	-0.12%
2024/04/18	0	0.00	2	592.50	593.00	-2	2,348	-0.09%
2024/04/17	0.1	591.00	2	593.00	593.00	-1.9	2,342	-0.08%
2024/04/16	15	584.47	10	593.00	585.00	5	2,348	0.21%
2024/04/15	0.2	603.00	16	605.13	602.00	-15.9	2,322	-0.68%
2024/04/12	0	0.00	6	620.17	618.00	-6	2,286	-0.26%
2024/04/11	7.2	611.27	0	0.00	609.00	7.2	2,256	0.32%
2024/04/10	0	0.00	1.1	623.09	621.00	-1.1	2,230	-0.05%
2024/04/09	1	615.00	2	615.50	615.00	-1	2,228	-0.04%
2024/04/03	0	0.00	2	616.50	614.00	-2	2,189	-0.09%
2024/04/02	0	0.00	0	617.00	616.00	0	2,171	0.00%
2024/04/01	2	615.00	16.3	610.51	622.00	-14.3	2,135	-0.67%
2024/03/29	1.1	591.18	0	0.00	591.00	1.1	2,016	0.05%
2024/03/28	1	594.00	28	591.18	594.00	-27	2,012	-1.34%
2024/03/26	0.1	579.00	4	576.25	577.00	-4	2,007	-0.20%
2024/03/25	2	586.50	0	0.00	582.00	2	1,987	0.10%
2024/03/21	2	574.00	0	0.00	585.00	2	1,958	0.10%
2024/03/20	0.1	579.00	5	581.60	579.00	-5	1,938	-0.26%
2024/03/19	1	578.00	0	0.00	578.00	1	2,018	0.05%
2024/03/18	0	0.00	1.1	585.91	586.00	-1.1	2,040	-0.05%
2024/03/15	2	581.00	3	582.67	583.00	-1	2,079	-0.05%
2024/03/14	2	585.00	7.1	583.59	584.00	-5.1	2,123	-0.24%
2024/03/13	1	581.00	4.1	585.49	583.00	-3.1	2,121	-0.15%
2024/03/12	2	573.00	25.1	573.75	578.00	-23.1	2,092	-1.10%
2024/03/11	0	0.00	6	566.00	566.00	-6	2,078	-0.29%
2024/03/08	1	560.00	7.1	566.52	565.00	-6.1	2,087	-0.29%
2024/03/07	2	554.50	2	558.00	556.00	0	2,034	0.00%
2024/03/06	0	0.00	4	555.75	556.00	-4	2,040	-0.20%
2024/03/05	5	551.20	0	0.00	549.00	5	2,074	0.24%
2024/03/04	31	558.06	0	0.00	556.00	31	2,094	1.48%
2024/03/01	7.1	565.03	3	569.00	563.00	4.1	2,148	0.19%
2024/02/29	0	0.00	1	556.00	558.00	-1	2,085	-0.05%
2024/02/27	12	540.67	0	543.00	539.00	12	2,137	0.56%
2024/02/26	0.1	544.00	0	0.00	547.00	0.1	2,124	0.00%
2024/02/23	4	545.00	0	0.00	541.00	4	2,119	0.19%
2024/02/22	9.1	553.12	0	0.00	552.00	9.1	2,101	0.43%
2024/02/21	7.1	555.03	1	555.00	556.00	6.1	2,096	0.29%
2024/02/20	0	0.00	1	552.00	554.00	-1	2,090	-0.05%
2024/02/19	2	543.50	0	0.00	551.00	2	2,097	0.10%
2024/02/16	8	540.75	0	0.00	543.00	8	2,094	0.38%
2024/02/15	3.3	550.18	0	0.00	551.00	3.3	2,067	0.16%
2024/02/05	3	547.33	0	0.00	550.00	3	2,061	0.15%
2024/02/01	0	0.00	1	554.00	552.00	-1	2,039	-0.05%
2024/01/31	1	545.00	0	0.00	552.00	1	2,025	0.05%
2024/01/30	19	551.11	0	0.00	550.00	19	2,035	0.93%
2024/01/25	1	555.00	0	0.00	556.00	1	2,054	0.05%
2024/01/24	14	555.79	0	0.00	553.00	14	2,098	0.67%
2024/01/22	0	558.00	0	0.00	556.00	0	2,117	0.00%
2024/01/19	1	557.00	0	0.00	564.00	1	2,127	0.05%
2024/01/18	3	558.67	0	0.00	557.00	3	2,132	0.14%
2024/01/17	4	558.50	0	0.00	559.00	4	2,125	0.19%
2024/01/16	1	567.00	0	0.00	564.00	1	2,054	0.05%
2024/01/15	0	0.00	1	565.00	576.00	-1	2,039	-0.05%
2024/01/12	1	558.00	0	0.00	560.00	1	2,035	0.05%
2024/01/11	2	553.00	0	0.00	554.00	2	2,046	0.10%
2024/01/10	2	555.50	0	0.00	555.00	2	2,064	0.10%
2024/01/09	6	572.17	0	0.00	565.00	6	2,090	0.29%
2024/01/08	1	575.00	0	0.00	572.00	1	2,080	0.05%
2024/01/05	1	574.00	0	0.00	572.00	1	2,086	0.05%
2024/01/04	1	575.00	0	0.00	577.00	1	2,125	0.05%
2024/01/03	1	577.00	0	0.00	578.00	1	2,127	0.05%
2024/01/02	6	593.33	0	0.00	587.00	6	2,110	0.28%
2023/12/27	0	0.00	1	606.00	601.00	-1	2,114	-0.05%
2023/12/25	1.2	592.17	6	592.00	594.00	-4.8	2,137	-0.22%
2023/12/22	12.1	596.56	0	0.00	596.00	12.1	2,130	0.57%
2023/12/21	1	606.99	0	0.00	607.00	1	2,113	0.05%
2023/12/20	2	616.50	0	0.00	614.00	2	2,114	0.09%
2023/12/18	2	619.99	0	0.00	620.00	2	2,095	0.10%
2023/12/15	2	632.00	1	632.00	633.00	1	2,091	0.05%
2023/12/14	1	630.00	53	629.96	634.00	-52	2,058	-2.52%
2023/12/13	4	609.00	0	615.00	605.00	4	1,990	0.20%
2023/12/12	3.2	619.38	5	621.80	619.00	-1.8	1,991	-0.09%
2023/12/11	0.1	611.00	10	614.50	614.00	-9.9	1,943	-0.51%
2023/12/08	1	601.00	2	601.50	601.00	-1	1,894	-0.05%
2023/12/07	1	600.00	0	0.00	595.00	1	1,905	0.05%
2023/12/06	3.1	590.05	1	591.00	595.00	2.1	1,901	0.11%
2023/12/05	0	0.00	26	600.08	600.00	-26	1,877	-1.38%
2023/12/04	2	596.00	8	599.63	599.00	-6	1,861	-0.32%
2023/12/01	0.1	595.00	10	599.60	597.00	-9.9	1,862	-0.53%
2023/11/30	0	596.00	21	603.86	601.00	-21	1,869	-1.12%
2023/11/29	1.1	595.90	0	0.00	599.00	1.1	1,847	0.06%
2023/11/28	1.1	583.91	36.9	585.90	594.00	-35.8	1,921	-1.86%
2023/11/27	2	570.00	17	573.65	571.00	-15	1,861	-0.81%
2023/11/24	1	576.98	19.3	572.12	575.00	-18.3	1,859	-0.98%
2023/11/22	0	0.00	2	550.00	550.00	-2	1,777	-0.11%
2023/11/21	0	0.00	2.2	552.78	550.00	-2.2	1,781	-0.12%
2023/11/17	2	541.00	0	0.00	547.00	2	1,777	0.11%
2023/11/16	5	542.20	0	0.00	545.00	5	1,780	0.28%
2023/11/14	23	548.91	0	0.00	546.00	23	1,764	1.30%
2023/11/13	0	0.00	3	554.67	557.00	-3	1,781	-0.17%
2023/11/10	0	541.00	0	0.00	545.00	0	1,771	0.00%
2023/11/09	3	542.67	0	0.00	545.00	3	1,778	0.17%
2023/11/07	0	0.00	3.1	555.32	557.00	-3.1	1,799	-0.17%
2023/11/03	0	0.00	1.1	546.82	549.00	-1.1	1,785	-0.06%
2023/11/02	0	0.00	7	549.43	547.00	-7	1,778	-0.39%
2023/11/01	0	0.00	1	542.00	538.00	-1	1,760	-0.06%
2023/10/31	1	525.00	0	0.00	526.00	1	1,721	0.06%
2023/10/30	0	0.00	1	540.00	539.00	-1	1,730	-0.06%
2023/10/27	0	0.00	3	533.33	534.00	-3	1,733	-0.17%
2023/10/26	4.1	511.22	0	0.00	510.00	4.1	1,725	0.24%
2023/10/25	0.1	525.00	0	0.00	521.00	0.1	1,743	0.01%
2023/10/24	2	526.50	0	527.00	525.00	2	1,751	0.11%
2023/10/20	2	530.50	0	0.00	530.00	2	1,796	0.11%
2023/10/18	1	553.00	5	555.00	550.00	-4	1,839	-0.22%
2023/10/17	0	0.00	1	549.00	547.00	-1	1,808	-0.06%
2023/10/16	0	0.00	5.3	541.63	536.00	-5.3	1,782	-0.30%
2023/10/13	0	0.00	5	540.00	542.00	-5	1,824	-0.27%
2023/10/12	0	0.00	3.5	539.58	543.00	-3.5	1,840	-0.19%
2023/10/11	0	0.00	0.5	526.00	527.00	-0.5	1,801	-0.03%
2023/10/05	0	0.00	21	528.86	530.00	-21	1,819	-1.15%
2023/10/03	1	520.00	0	0.00	520.00	1	1,822	0.05%
2023/09/26	0	518.00	0	523.00	521.00	0	1,874	0.00%
2023/09/21	0	0.00	0	516.00	518.00	0	1,882	0.00%
2023/09/19	0	0.00	0	519.00	520.00	0	1,880	0.00%
2023/09/18	0	0.00	1.3	526.89	525.00	-1.3	1,903	-0.07%
2023/09/15	0	0.00	0	520.00	522.00	0	1,898	0.00%
2023/09/14	0	0.00	0	507.00	512.00	0	1,870	0.00%
2023/09/13	1	505.00	0	0.00	506.00	1	1,881	0.05%
2023/09/12	0	0.00	3	511.00	514.00	-3	1,892	-0.16%
2023/09/11	1	500.00	0	0.00	500.00	1	1,896	0.05%
2023/09/08	0	0.00	0.2	500.00	502.00	-0.2	1,918	-0.01%
2023/09/07	0	0.00	1	503.00	502.00	-1	1,945	-0.05%
2023/09/05	0	0.00	0.1	504.00	508.00	-0.1	1,979	-0.01%
2023/09/01	0	0.00	3.1	497.42	499.50	-3.1	1,977	-0.16%
2023/08/30	0	0.00	11.6	484.05	482.50	-11.6	1,928	-0.60%
2023/08/29	0	0.00	9	477.61	479.00	-9	1,976	-0.46%
2023/08/28	0	0.00	24.1	477.27	478.00	-24.1	2,013	-1.20%
2023/08/25	0	469.50	1	471.50	470.00	-1	2,122	-0.05%
2023/08/24	0	0.00	0.4	471.00	471.50	-0.4	2,210	-0.02%
2023/08/23	0	0.00	0.1	470.00	470.50	-0.1	2,265	0.00%
2023/08/22	0	0.00	1	466.50	466.00	-1	2,359	-0.04%
2023/08/21	0	458.50	0	0.00	456.50	0	2,419	0.00%
2023/08/18	0	457.00	0	0.00	461.50	0	2,467	0.00%
2023/08/17	0	443.00	0.1	459.00	457.00	-0.1	2,495	0.00%
2023/08/15	1	460.00	2.1	453.62	453.00	-1.1	2,548	-0.04%
2023/08/14	0	460.50	0	0.00	457.00	0	2,577	0.00%
2023/08/11	0	0.00	1	471.00	470.00	-1	2,588	-0.04%
2023/08/08	0	464.00	0	0.00	463.50	0	2,598	0.00%
2023/08/07	1	464.50	0.1	467.00	468.00	0.9	2,609	0.03%
2023/08/04	0	462.00	0	0.00	464.00	0	2,621	0.00%
2023/07/31	1	463.00	0	0.00	459.50	1	2,652	0.04%
2023/07/28	0	0.00	2.1	466.13	471.50	-2.1	2,642	-0.08%
2023/07/27	27	456.00	28	456.00	456.00	-1	2,603	-0.04%
2023/07/26	1	450.03	5	449.50	449.50	-4	2,598	-0.15%
2023/07/25	9	461.50	0	0.00	461.50	9	2,565	0.35%
2023/07/24	5.2	458.22	0	0.00	457.50	5.2	2,572	0.20%
2023/07/21	4	473.63	0	0.00	473.50	4	2,539	0.16%
2023/07/20	4	487.50	0	0.00	485.00	4	2,540	0.16%
2023/07/19	9	486.79	0	0.00	486.00	9	2,551	0.35%
2023/07/18	33	493.35	0	0.00	489.00	33	2,621	1.26%
2023/07/17	0	0.00	15	501.83	503.00	-15	2,606	-0.58%
2023/07/14	1	493.00	0	0.00	495.50	1	2,601	0.04%
2023/07/13	45	494.01	4.8	498.46	491.00	40.2	2,614	1.54%
2023/07/12	0	494.00	0	0.00	497.00	0	2,614	0.00%
2023/07/11	0	0.00	22	497.09	496.50	-22	2,667	-0.82%
2023/07/10	2	486.00	0	0.00	485.00	2	2,705	0.07%
2023/07/07	0	487.00	0	0.00	491.50	0	2,763	0.00%
2023/07/06	0	489.00	0	0.00	489.00	0	2,755	0.00%
2023/07/05	4	488.75	0	0.00	487.50	4	2,786	0.14%
2023/07/04	14	497.50	8	497.50	497.50	6	2,763	0.22%
2023/06/30	0	0.00	1	493.00	491.50	-1	2,748	-0.04%
2023/06/29	0	0.00	11	495.36	495.00	-11	2,752	-0.40%
2023/06/28	0.2	488.00	0	0.00	488.00	0.2	2,753	0.01%
2023/06/27	11	486.86	6	487.00	487.00	5	2,787	0.18%
2023/06/26	10.2	486.44	1	486.00	486.00	9.2	2,801	0.33%
2023/06/21	0	494.50	0	0.00	491.00	0	2,822	0.00%
2023/06/20	1	496.50	0	0.00	496.00	1	2,833	0.04%
2023/06/19	3	500.17	0	0.00	498.00	3	2,844	0.11%
2023/06/16	5	503.20	0	0.00	506.00	5	2,851	0.18%
2023/06/15	0	0.00	7.1	508.86	510.00	-7.1	2,843	-0.25%
2023/06/14	0	0.00	2	502.50	499.50	-2	2,833	-0.07%
2023/06/12	2	488.53	0	0.00	488.00	2	2,910	0.07%
2023/06/09	1	493.00	12	492.75	492.50	-11	2,944	-0.37%
2023/06/08	0.1	496.00	0	0.00	494.00	0.1	2,967	0.00%
2023/06/07	0	0.00	1	505.00	504.00	-1	3,005	-0.03%
2023/06/06	2	502.00	0	0.00	502.00	2	3,017	0.07%
2023/06/05	1	514.00	10.1	515.89	519.00	-9.1	2,987	-0.30%
2023/06/02	0	0.00	1.2	506.17	506.00	-1.2	2,963	-0.04%
2023/06/01	0	502.00	0.1	502.00	500.00	-0.1	2,944	0.00%
2023/05/31	0	0.00	7	506.14	508.00	-7	2,953	-0.24%
2023/05/30	4.2	495.42	0	0.00	496.00	4.2	2,868	0.15%
2023/05/29	0	0.00	2.3	505.78	508.00	-2.3	2,835	-0.08%
2023/05/26	0	0.00	1	510.00	502.00	-1	2,797	-0.04%
2023/05/25	0	497.00	1	495.00	507.00	-1	2,742	-0.04%
2023/05/24	1	487.50	0	0.00	492.50	1	2,711	0.04%
2023/05/23	0	0.00	1	495.50	493.50	-1	2,689	-0.04%
2023/05/22	4	489.13	0	0.00	493.00	4	2,684	0.15%
2023/05/19	9.1	498.22	0	0.00	495.50	9.1	2,674	0.34%
2023/05/17	4	489.38	0	0.00	488.50	4	2,793	0.14%
2023/05/16	4	491.13	0	0.00	491.00	4	2,854	0.14%
2023/05/15	1.2	488.33	0	0.00	488.00	1.2	2,865	0.04%
2023/05/10	0	495.00	0	0.00	494.50	0	2,965	0.00%
2023/05/09	0	491.50	0	0.00	500.00	0	2,957	0.00%
2023/05/05	0	0.00	1	506.00	506.00	-1	2,957	-0.03%
2023/05/04	0	492.00	0.8	493.00	493.50	-0.8	2,967	-0.03%
2023/05/03	0.2	497.99	0	0.00	498.00	0.2	2,986	0.01%
2023/04/28	0	0.00	1	496.00	496.00	-1	3,122	-0.03%
2023/04/27	2	492.99	1	491.51	492.00	1	3,153	0.03%
2023/04/26	0	493.00	1	490.02	495.00	-1	3,150	-0.03%
2023/04/25	2	495.50	1	490.00	490.50	1	3,155	0.03%
2023/04/21	3	512.98	1	503.00	495.50	2	3,149	0.06%
2023/04/20	3	520.00	0	0.00	518.00	3	3,144	0.10%
2023/04/17	2	548.50	2	553.00	542.00	0	3,321	0.00%
2023/04/14	1	555.00	1	556.00	553.00	0	3,301	0.00%
2023/04/12	1.1	535.18	0	543.00	542.00	1.1	3,214	0.03%
2023/04/10	1	535.00	2	532.00	530.00	-1	3,136	-0.03%
2023/04/06	4	520.00	0	0.00	520.00	4	3,098	0.13%
2023/03/30	0	0.00	1	520.00	520.00	-1	3,086	-0.03%
2023/03/29	0	520.00	1	520.00	520.00	-1	3,103	-0.03%
2023/03/28	0	0.00	4	535.00	531.00	-4	3,146	-0.13%
2023/03/27	2	530.00	1	525.06	533.00	1	3,138	0.03%
2023/03/24	1	521.00	2	520.50	527.00	-1	3,153	-0.03%
2023/03/23	2	514.00	8	516.88	517.00	-6	3,147	-0.19%
2023/03/22	0.1	507.00	0	0.00	505.00	0.1	3,139	0.00%
2023/03/21	0	506.00	0	0.00	505.00	0	3,160	0.00%
2023/03/17	0.2	496.00	0	0.00	496.00	0.2	3,177	0.01%
2023/03/16	1.2	483.56	0	0.00	486.50	1.2	3,182	0.04%
2023/03/15	7.2	500.21	0	0.00	492.00	7.2	3,179	0.23%
2023/03/14	2	511.00	0	0.00	505.00	2	3,132	0.06%
2023/03/13	0	510.00	0	0.00	519.00	0	3,134	0.00%
2023/03/10	1	518.04	2	531.00	518.00	-1	3,165	-0.03%
2023/03/09	0.1	544.98	0	0.00	541.00	0.1	3,173	0.00%
2023/03/08	2	551.00	1	551.01	550.00	1	3,208	0.03%
2023/03/03	1	546.00	0.8	538.12	539.00	0.2	3,168	0.01%
2023/03/02	0	532.00	0	0.00	531.00	0	3,150	0.00%
2023/03/01	0	530.00	2.1	530.00	538.00	-2.1	3,141	-0.07%
2023/02/23	0	0.00	2	538.50	543.00	-2	3,113	-0.06%
2023/02/22	4	543.50	4	541.75	541.00	0	3,120	0.00%
2023/02/21	4	559.00	3	558.68	560.00	1	3,121	0.03%
2023/02/20	1.2	563.75	0	567.33	561.00	1.2	3,188	0.04%
2023/02/17	21	571.90	0.5	569.40	569.00	20.5	3,234	0.63%
2023/02/16	1	567.00	8	574.99	575.00	-7	3,252	-0.22%
2023/02/15	0	0.00	0	539.00	545.00	0	3,223	0.00%
2023/02/14	3	541.67	1	540.98	540.00	2	3,220	0.06%
2023/02/13	1	510.00	0	0.00	516.00	1	3,261	0.03%
2023/02/10	0	508.00	0	0.00	516.00	0	3,293	0.00%
2023/02/09	2.1	513.48	0	0.00	511.00	2.1	3,308	0.06%
2023/02/08	1	530.06	1	531.00	531.00	0	3,286	0.00%
2023/02/07	1	530.05	0	533.00	529.00	1	3,329	0.03%
2023/02/06	0	532.80	0	0.00	533.00	0	3,371	0.00%
2023/02/03	0	0.00	21	543.62	540.00	-21	3,427	-0.61%
2023/02/02	2	543.00	10	545.00	541.00	-8	3,458	-0.23%
2023/02/01	11	538.64	0	0.00	540.00	11	3,470	0.32%
2023/01/31	0	0.00	0.1	536.83	540.00	-0.1	3,468	0.00%
2023/01/30	0	0.00	1.4	531.10	532.00	-1.4	3,436	-0.04%
2023/01/17	0	0.00	2	518.50	519.00	-2	3,372	-0.06%
2023/01/13	4	521.25	1	517.00	514.00	3	3,380	0.09%
2023/01/12	0.1	518.00	0	0.00	520.00	0.1	3,399	0.00%
2023/01/11	0.1	528.00	1	524.00	528.00	-1	3,430	-0.03%
2023/01/10	0.1	533.00	1	525.91	535.00	-0.9	3,429	-0.03%
2023/01/09	2	518.00	7.1	519.10	525.00	-5.1	3,404	-0.15%
2023/01/06	2	498.00	3	495.34	496.00	-1	3,316	-0.03%
2023/01/05	2	481.50	1.2	478.99	485.50	0.8	3,296	0.02%
2023/01/03	0	0.00	1	465.38	465.50	-1	3,399	-0.03%
2022/12/30	0	453.00	0	0.00	451.00	0	3,420	0.00%
2022/12/29	0	453.00	0	0.00	455.50	0	3,424	0.00%
2022/12/21	1	453.50	2	456.00	454.50	-1	3,514	-0.03%
2022/12/20	4	458.50	4	457.00	455.50	0	3,547	0.00%
2022/12/19	1	479.00	1	472.50	472.00	0	3,539	0.00%
2022/12/16	0	485.00	0	0.00	480.50	0	3,536	0.00%
2022/12/15	0	0.00	0	490.00	495.00	0	3,506	0.00%
2022/12/13	10.2	481.79	0	0.00	474.00	10.2	3,606	0.28%
2022/12/12	0	476.00	0	0.00	485.50	0	3,583	0.00%
2022/12/09	1	478.50	2	493.00	479.00	-1	3,600	-0.03%
2022/12/08	1	482.50	1	474.00	478.50	0	3,599	0.00%
2022/12/07	1	490.90	0	0.00	484.50	1	3,592	0.03%
2022/12/06	25	494.28	0	0.00	491.00	25	3,580	0.70%
2022/12/02	2	481.50	1.1	487.86	489.50	0.9	3,542	0.03%
2022/12/01	0	0.00	4	480.00	473.00	-4	3,544	-0.11%
2022/11/30	1	447.00	0.1	460.50	463.00	1	3,479	0.03%
2022/11/29	1	439.48	2.6	436.34	438.00	-1.6	3,419	-0.05%
2022/11/28	0	0.00	1	437.50	437.50	-1	3,412	-0.03%
2022/11/25	0	450.50	0.6	445.39	445.00	-0.6	3,397	-0.02%
2022/11/24	0	448.50	1	450.50	452.00	-1	3,392	-0.03%
2022/11/23	0	449.00	0	0.00	449.00	0	3,382	0.00%
2022/11/22	1	455.00	1	453.00	458.00	0	3,373	0.00%
2022/11/21	0.1	458.50	0	0.00	454.00	0.1	3,392	0.00%
2022/11/18	0	457.00	0	0.00	453.50	0	3,373	0.00%
2022/11/15	2	454.50	6	447.50	455.00	-4	3,294	-0.12%
2022/11/14	6	438.83	0	0.00	439.50	6	3,241	0.19%
2022/11/11	0.2	442.00	1	445.00	445.50	-0.8	3,187	-0.02%
2022/11/10	1	422.45	0	0.00	421.50	1	3,081	0.03%
2022/11/09	1	424.00	4.1	419.89	424.00	-3.1	3,065	-0.10%
2022/11/08	0.1	395.50	1	389.00	393.50	-0.9	3,012	-0.03%
2022/11/07	1	381.50	0	0.00	382.00	1	2,984	0.03%
2022/11/03	0	0.00	0.2	388.67	389.50	-0.2	2,937	-0.01%
2022/11/02	0	0.00	0.2	376.00	381.50	-0.2	2,891	-0.01%
2022/11/01	0.4	375.79	0	380.00	379.00	0.4	2,863	0.01%
2022/10/31	0	336.00	1.1	338.98	367.00	-1.1	2,807	-0.04%
2022/10/19	1.1	271.79	0	0.00	268.00	1.1	2,763	0.04%
2022/10/17	2	278.50	0	0.00	278.50	2	2,718	0.07%
2022/10/14	1	276.50	0	0.00	277.50	1	2,742	0.04%
2022/10/13	0	265.00	0.1	268.00	264.00	-0.1	2,756	0.00%
2022/10/12	1.2	268.52	4	268.38	270.50	-2.8	2,754	-0.10%
2022/10/07	1.2	288.12	0	0.00	287.00	1.2	2,735	0.04%
2022/10/06	0.1	293.00	0	0.00	294.50	0.1	2,719	0.00%
2022/10/05	1.1	296.50	1	297.50	297.50	0.1	2,752	0.00%
2022/10/03	0	0.00	18	276.00	281.00	-18	2,786	-0.65%
2022/09/30	17.1	264.85	9	267.33	269.00	8.1	2,830	0.29%
2022/09/29	11	276.18	0	0.00	271.00	11	2,818	0.39%
2022/09/28	0.1	288.50	0	0.00	285.00	0.1	2,767	0.00%
2022/09/27	0	0.00	0.2	299.56	300.00	-0.2	2,795	-0.01%
2022/09/26	0.1	302.17	1	304.50	297.00	-0.9	2,853	-0.03%
2022/09/22	3	323.00	0	0.00	322.50	3	2,962	0.10%
2022/09/21	0	0.00	2	329.00	327.50	-2	2,977	-0.07%
2022/09/19	1	334.00	30	336.00	335.50	-29	2,983	-0.97%
2022/09/16	2	334.00	2	332.75	332.00	0	2,991	0.00%
2022/09/15	1	330.50	5	333.40	338.00	-4	2,977	-0.13%
2022/09/14	2	322.50	0	0.00	325.00	2	2,956	0.07%
2022/09/12	3	333.17	3	336.83	333.00	0	2,987	0.00%
2022/09/08	2	333.75	2.2	332.30	335.00	-0.2	2,968	-0.01%
2022/09/07	0.1	317.00	0	0.00	316.00	0.1	2,901	0.00%
2022/09/06	0	0.00	1	314.00	316.00	-1	2,909	-0.03%
2022/09/05	1	309.01	1	310.50	308.50	0	2,920	0.00%
2022/09/02	0	0.00	1	312.50	312.50	-1	2,913	-0.03%
2022/09/01	1	318.50	0	0.00	317.00	1	2,885	0.03%
2022/08/31	0	0.00	11.1	327.00	328.50	-11.1	2,863	-0.39%
2022/08/30	1	316.50	0	0.00	317.50	1	2,851	0.04%
2022/08/29	2.1	315.00	0	0.00	317.50	2.1	2,832	0.07%
2022/08/26	0	0.00	4	329.50	332.00	-4	2,781	-0.14%
2022/08/25	1	325.50	0	0.00	326.00	1	2,770	0.04%
2022/08/24	20.1	325.00	0	0.00	324.00	20.1	2,780	0.72%
2022/08/22	10	328.00	0	0.00	327.00	10	2,845	0.35%
2022/08/18	3	326.00	0	0.00	327.50	3	2,833	0.11%
2022/08/16	1	335.50	0	0.00	332.50	1	2,801	0.04%
2022/08/15	10	330.80	7	331.00	334.50	3	2,800	0.11%
2022/08/12	0	0.00	20	330.00	330.00	-20	2,799	-0.71%
2022/08/11	1	326.00	5	325.50	326.50	-4	2,769	-0.14%
2022/08/09	1	322.50	0	0.00	325.00	1	2,791	0.04%
2022/08/08	20	321.50	0	0.00	325.00	20	2,811	0.71%
2022/08/05	5	322.50	0	0.00	323.00	5	2,818	0.18%
2022/08/02	10	332.00	0	0.00	325.50	10	2,804	0.36%
2022/08/01	1	341.00	0	0.00	341.00	1	2,776	0.04%
2022/07/28	1	346.50	0	0.00	340.50	1	2,792	0.04%
2022/07/27	0	0.00	5	338.00	342.50	-5	2,786	-0.18%
2022/07/26	0	0.00	1	335.00	336.50	-1	2,779	-0.04%
2022/07/22	0	0.00	5	332.50	333.50	-5	2,810	-0.18%
2022/07/21	0	0.00	1	327.00	336.50	-1	2,826	-0.04%
2022/07/20	1	328.00	2	329.00	322.50	-1	2,791	-0.04%
2022/07/19	0	0.00	2.1	324.52	326.00	-2.1	2,770	-0.08%
2022/07/18	3	321.50	1	320.50	326.50	2	2,759	0.07%
2022/07/15	1	321.50	0	0.00	318.50	1	2,725	0.04%
2022/07/14	0	0.00	9	318.50	320.00	-9	2,711	-0.33%
2022/07/13	1	318.00	2	319.00	318.00	-1	2,698	-0.04%
2022/07/12	1	312.00	0	0.00	309.00	1	2,648	0.04%
2022/07/11	11	305.09	11	300.50	304.00	0	2,589	0.00%
2022/07/08	0	311.50	0.1	305.00	308.50	0	2,561	0.00%
2022/07/01	24.1	295.75	24	288.00	282.00	0.1	2,373	0.00%
2022/06/30	6	312.58	6	306.08	308.00	0	2,292	0.00%
2022/06/28	0.1	331.00	0	0.00	332.00	0.1	2,242	0.00%
2022/06/22	0	339.00	0	0.00	335.50	0	2,187	0.00%
2022/06/20	0.1	342.86	0	0.00	342.00	0.1	2,165	0.00%
2022/06/17	0.1	358.00	0	0.00	354.00	0.1	2,161	0.00%
2022/06/14	0.1	376.00	0	0.00	377.00	0.1	2,317	0.00%
2022/06/13	1.1	384.69	0	0.00	384.00	1.1	2,303	0.05%
2022/06/08	2	410.00	0	0.00	403.00	2	2,314	0.09%
2022/05/31	3	397.50	1.2	400.33	405.00	1.8	2,444	0.07%
2022/05/26	1	390.00	0	0.00	385.50	1	2,443	0.04%
2022/05/25	5	382.50	8	384.50	387.50	-3	2,482	-0.12%
2022/05/19	0	391.50	0	0.00	398.00	0	2,634	0.00%
2022/05/18	10	401.50	10	407.50	401.00	0	2,643	0.00%
2022/05/16	0	0.00	0.2	386.00	381.50	-0.2	2,623	-0.01%
2022/05/12	0.2	386.00	0	0.00	378.00	0.2	2,629	0.01%
2022/05/11	0.1	391.00	0	0.00	392.00	0.1	2,631	0.00%
2022/05/09	1	400.50	0	0.00	398.50	1	2,651	0.04%
2022/05/04	0	0.00	1	407.50	408.50	-1	2,693	-0.04%
2022/05/03	2	406.25	2	405.50	406.50	0	2,731	0.00%
2022/04/29	0.1	406.00	0	0.00	404.50	0.1	2,759	0.00%
2022/04/27	1	407.00	1	393.00	407.00	0	2,815	0.00%
2022/04/25	1	393.50	1	395.00	393.50	0	2,931	0.00%
2022/04/22	0	0.00	2	408.00	405.50	-2	2,949	-0.07%
2022/04/20	1	411.50	0	412.00	409.50	1	3,062	0.03%
2022/04/19	0	0.00	2.1	413.90	413.00	-2.1	3,081	-0.07%
2022/04/18	0	0.00	0.2	405.00	405.00	-0.2	3,145	-0.01%
2022/04/15	0	399.50	1	405.00	405.00	-1	3,190	-0.03%
2022/04/13	0	396.00	1	399.50	401.00	-1	3,356	-0.03%
2022/04/12	2	390.75	0.2	392.50	393.00	1.9	3,491	0.05%
2022/04/11	1	398.00	1	403.00	398.00	0	3,799	0.00%
2022/04/08	0.1	415.00	0	0.00	413.00	0.1	3,859	0.00%
2022/04/07	2.2	417.16	0	0.00	409.00	2.2	3,871	0.06%
2022/04/01	1	426.00	1	427.00	426.00	0	3,930	0.00%
2022/03/31	1	439.50	0	0.00	434.00	1	3,953	0.03%
2022/03/30	0	0.00	1.1	435.91	440.00	-1.1	3,984	-0.03%
2022/03/29	0	0.00	0.1	428.00	429.50	-0.1	4,017	0.00%
2022/03/28	0.2	423.00	0	0.00	431.50	0.2	4,080	0.00%
2022/03/25	0	431.50	0	0.00	430.50	0	4,082	0.00%
2022/03/22	0.3	431.50	0	0.00	432.00	0.3	4,078	0.01%
2022/03/21	0	0.00	1	419.50	418.50	-1	4,040	-0.02%
2022/03/18	0	423.00	1	417.00	423.50	-1	4,022	-0.02%
2022/03/17	0	445.00	1	445.00	445.50	-1	3,898	-0.03%
2022/03/16	1	425.92	0	0.00	417.50	1	3,845	0.03%
2022/03/15	0	427.50	0	0.00	420.00	0	3,842	0.00%
2022/03/14	0	433.61	0	0.00	436.00	0	3,836	0.00%
2022/03/10	0	435.00	0	0.00	436.00	0	3,901	0.00%
2022/03/08	1	416.00	1	418.00	414.50	0	3,907	0.00%
2022/03/07	2.1	429.79	0	0.00	427.00	2.1	3,897	0.05%
2022/03/04	0	455.00	0	0.00	450.50	0	3,893	0.00%
2022/03/01	2	460.50	3	462.81	465.00	-1	3,973	-0.03%
2022/02/25	0.6	454.00	0	0.00	451.50	0.6	3,971	0.02%
2022/02/24	8	452.08	3	449.67	448.00	5	3,958	0.13%
2022/02/23	6.1	464.34	0	0.00	463.50	6.1	3,927	0.16%
2022/02/22	1	471.00	0	0.00	469.50	1	3,930	0.03%
2022/02/17	1	471.50	0	0.00	467.50	1	4,028	0.02%
2022/02/16	0	0.00	0.1	472.00	472.50	-0.1	4,053	0.00%
2022/02/14	1	466.00	2	467.00	464.00	-1	4,050	-0.02%
2022/02/11	2	479.51	0	0.00	482.00	2	4,043	0.05%
2022/02/10	0	0.00	0.1	482.81	489.50	-0.1	4,046	0.00%
2022/02/09	1	460.50	1	461.50	466.00	0	4,002	0.00%
2022/02/08	0	0.00	5	458.70	456.50	-5	4,004	-0.12%
2022/02/07	5.1	452.81	0	0.00	454.00	5.1	4,000	0.13%
2022/01/26	0	0.00	2	457.00	459.00	-2	4,047	-0.05%
2022/01/25	0.2	455.67	0	0.00	451.00	0.2	4,146	0.00%
2022/01/24	0	0.00	1	463.00	463.00	-1	4,130	-0.02%
2022/01/21	5.1	475.94	9	471.00	469.50	-4	4,123	-0.10%
2022/01/20	4.2	484.14	0	0.00	481.50	4.2	4,162	0.10%
2022/01/19	1	492.51	0.1	498.00	487.50	0.9	4,149	0.02%
2022/01/18	0	0.00	0.2	506.17	502.00	-0.2	4,118	-0.01%
2022/01/17	1.1	490.45	0.1	490.69	501.00	1	4,049	0.03%
2022/01/14	1.1	488.15	1	483.00	492.00	0.1	4,047	0.00%
2022/01/13	0.2	499.00	0	0.00	498.00	0.2	4,035	0.00%
2022/01/12	0	0.00	2.2	505.91	510.00	-2.2	4,026	-0.05%
2022/01/11	10	506.00	0	0.00	501.00	10	4,009	0.25%
2022/01/10	0	0.00	0.2	511.00	519.00	-0.2	3,956	-0.01%
2022/01/07	2	513.00	0	0.00	515.00	2	3,941	0.05%
2022/01/06	1	520.10	0	0.00	523.00	1	3,850	0.03%
2022/01/05	0	0.00	1	535.00	535.00	-1	3,789	-0.03%
2022/01/04	0.2	528.00	44	510.86	533.00	-43.8	3,671	-1.19%
2022/01/03	0	0.00	2.3	491.52	491.00	-2.3	3,353	-0.07%
2021/12/30	2	482.00	4	477.50	479.50	-2	3,300	-0.06%
2021/12/28	1	482.00	0	0.00	478.00	1	3,367	0.03%
2021/12/27	1	482.00	1	481.50	481.50	0	3,348	0.00%
2021/12/24	10	476.50	11	474.18	473.00	-1	3,395	-0.03%
2021/12/23	10	471.00	7	473.00	476.00	3	3,393	0.09%
2021/12/22	1	462.00	3	465.33	469.50	-2	3,393	-0.06%
2021/12/21	2	445.50	6	452.50	455.00	-4	3,368	-0.12%
2021/12/17	0	0.00	0.1	449.00	447.00	-0.1	3,378	0.00%
2021/12/15	2	448.50	0	0.00	450.50	2	3,400	0.06%
2021/12/14	2	453.50	0	0.00	448.50	2	3,425	0.06%
2021/12/13	0	0.00	6	453.92	456.50	-6	3,448	-0.17%
2021/12/10	11	450.50	10	449.00	447.50	1	3,480	0.03%
2021/12/09	0	0.00	1	455.00	453.50	-1	3,497	-0.03%
2021/12/08	12	457.83	11	455.50	454.50	1	3,501	0.03%
2021/12/07	2	458.00	1	459.00	456.00	1	3,505	0.03%
2021/12/06	10.1	467.51	0	0.00	465.00	10.1	3,491	0.29%
2021/12/03	0	0.00	12	471.25	472.50	-12	3,533	-0.34%
2021/12/02	10	465.00	10	464.00	465.00	0	3,524	0.00%
2021/12/01	2	460.50	1	467.00	465.00	1	3,536	0.03%
2021/11/30	3	463.67	2	468.00	456.50	1	3,534	0.03%
2021/11/29	12	447.46	10	452.50	459.50	2	3,527	0.06%
2021/11/26	0.2	464.83	3	458.83	452.00	-2.9	3,537	-0.08%
2021/11/25	16	467.94	2	473.00	465.00	14	3,565	0.39%
2021/11/24	15	461.50	15	467.40	468.00	0	3,593	0.00%
2021/11/23	0	0.00	1	462.00	463.00	-1	3,634	-0.03%
2021/11/22	5.1	458.14	5	463.00	466.00	0.1	3,701	0.00%
2021/11/19	1	459.50	1	460.00	463.00	0	3,720	0.00%
2021/11/18	7	453.43	1	454.00	456.00	6	3,746	0.16%
2021/11/17	3	440.50	0.1	446.50	448.00	3	3,775	0.08%
2021/11/16	2	438.75	0	0.00	436.50	2	3,871	0.05%
2021/11/12	0	0.00	1	435.00	429.50	-1	4,155	-0.02%
2021/11/10	1	432.00	1	429.50	430.00	0	4,274	0.00%
2021/11/09	0	0.00	2	426.75	429.00	-2	4,380	-0.05%
2021/11/08	3	419.83	1	417.50	419.00	2	4,358	0.05%
2021/11/05	0	0.00	3	423.00	425.50	-3	4,396	-0.07%
2021/11/04	2	423.50	1	428.00	423.00	1	4,430	0.02%
2021/11/03	2	418.25	4	424.00	422.50	-2	4,458	-0.04%
2021/11/02	7	415.50	2	422.50	410.00	5	4,405	0.11%
2021/11/01	1	430.50	1	428.50	427.00	0	4,322	0.00%
2021/10/29	2	436.25	3	438.67	434.00	-1	4,311	-0.02%
2021/10/28	5	442.20	2	439.50	438.50	3	4,310	0.07%
2021/10/27	2	425.50	2	429.25	430.50	0	4,235	0.00%
2021/10/25	1	423.50	1	424.00	427.00	0	4,254	0.00%
2021/10/22	1	417.50	0	0.00	421.50	1	4,333	0.02%
2021/10/21	0	0.00	1	422.50	419.50	-1	4,442	-0.02%
2021/10/20	3	425.50	3	421.00	426.00	0	4,495	0.00%
2021/10/19	0	0.00	2	420.00	419.00	-2	4,510	-0.04%
2021/10/18	2	408.00	0	0.00	410.50	2	4,589	0.04%
2021/10/15	0	0.00	1	416.50	417.00	-1	4,678	-0.02%
2021/10/14	2	404.50	0	0.00	405.50	2	4,697	0.04%
2021/10/13	2	403.25	0	0.00	402.00	2	4,753	0.04%
2021/10/12	2	407.75	4	413.63	414.00	-2	4,751	-0.04%
2021/10/08	1	421.50	1	416.50	410.00	0	4,767	0.00%
2021/10/07	1	413.00	1	412.00	415.50	0	4,774	0.00%
2021/10/04	2	409.00	2	411.50	409.50	0	4,776	0.00%
2021/09/29	1.1	439.05	0	0.00	439.00	1.1	5,106	0.02%
2021/09/28	4	455.88	2	453.00	453.00	2	5,152	0.04%
2021/09/23	1	471.00	1	469.00	469.00	0	5,496	0.00%
2021/09/22	3	458.00	3	461.00	463.00	0	5,528	0.00%
2021/09/16	2	463.50	2	463.00	461.50	0	5,573	0.00%
2021/09/15	9	469.89	4	468.38	466.00	5	5,586	0.09%
2021/09/14	4	484.63	4	488.00	481.00	0	5,612	0.00%
2021/09/13	2	485.50	2	486.75	484.00	0	5,671	0.00%
2021/09/10	0	0.00	1	474.00	481.50	-1	5,759	-0.02%
2021/09/09	0	0.00	7	473.71	475.00	-7	5,996	-0.12%
2021/09/08	9	466.11	1	459.50	460.50	8	6,141	0.13%
2021/09/07	2	474.75	1	478.50	477.00	1	6,297	0.02%
2021/09/06	1	475.00	1	480.50	480.50	0	6,296	0.00%
2021/09/03	1	479.50	1	487.50	480.50	0	6,299	0.00%
2021/09/02	2	481.25	0	0.00	479.50	2	6,318	0.03%
2021/09/01	0	0.00	1	490.00	489.00	-1	6,367	-0.02%
2021/08/31	13	472.50	1	475.00	479.50	12	6,399	0.19%
2021/08/30	0	0.00	2	483.25	484.50	-2	6,386	-0.03%
2021/08/27	1.3	471.69	1	477.50	477.00	0.3	6,368	0.00%
2021/08/26	2	461.50	2	467.00	464.50	0	6,378	0.00%
2021/08/25	0.1	464.00	5	462.00	472.00	-5	6,352	-0.08%
2021/08/24	1	460.50	0	0.00	455.50	1	6,417	0.02%
2021/08/23	1	448.00	1	446.50	454.00	0	6,446	0.00%
2021/08/20	1	438.01	1	453.00	446.00	0	6,412	0.00%
2021/08/19	12.1	457.18	3	454.83	450.00	9.1	6,317	0.14%
2021/08/18	1	492.00	4	487.25	498.00	-3	6,165	-0.05%
2021/08/17	0	490.00	0	0.00	474.00	0	6,154	0.00%
2021/08/16	1	492.02	0	0.00	492.00	1	6,266	0.02%
2021/08/13	6.1	506.85	1	501.00	500.00	5.1	6,284	0.08%
2021/08/10	2	533.03	0	0.00	531.00	2	6,647	0.03%
2021/08/09	1	549.01	1	555.00	545.00	0	6,886	0.00%
2021/08/05	0	0.00	1	560.00	558.00	-1	7,424	-0.01%
2021/08/04	0	0.00	0.1	557.00	554.00	-0.1	7,646	0.00%
2021/08/03	1.1	553.05	0	0.00	553.00	1.1	7,734	0.01%
2021/08/02	1	553.00	1	554.00	557.00	0	7,840	0.00%
2021/07/28	4	570.50	2	588.00	565.00	2	8,050	0.02%
2021/07/27	3	585.33	2	596.00	581.00	1	8,046	0.01%
2021/07/26	0	0.00	1	599.00	600.00	-1	7,969	-0.01%
2021/07/23	2	596.00	2.1	593.00	589.00	-0.1	7,938	0.00%
2021/07/22	2	593.00	2	596.00	591.00	0	7,932	0.00%
2021/07/21	0	573.00	6	580.17	588.00	-6	7,887	-0.08%
2021/07/20	5	569.00	0	0.00	568.00	5	7,901	0.06%
2021/07/19	0	0.00	3	583.33	583.00	-3	7,915	-0.04%
2021/07/16	4	576.00	1.1	579.10	578.00	2.9	7,949	0.04%
2021/07/15	1	584.01	2	593.50	586.00	-1	8,102	-0.01%
2021/07/14	3	587.00	3	579.00	583.00	0	8,112	0.00%
2021/07/13	1	581.00	2	581.00	581.00	-1	8,160	-0.01%
2021/07/12	0.2	590.00	3	588.67	586.00	-2.9	8,159	-0.03%
2021/07/09	3	584.35	1	588.00	584.00	2	8,206	0.02%
2021/07/08	7	601.14	5.2	597.42	590.00	1.8	8,194	0.02%
2021/07/07	3	605.67	2	608.00	603.00	1	8,163	0.01%
2021/07/06	1	586.00	11.1	591.13	597.00	-10.1	8,056	-0.13%
2021/07/05	1	573.95	1	571.00	571.00	0	8,071	0.00%
2021/07/01	1.1	559.55	1	564.00	557.00	0.1	8,044	0.00%
2021/06/29	2	557.50	2	566.00	555.00	0	7,936	0.00%
2021/06/28	1	540.00	11	541.64	545.00	-10	7,801	-0.13%
2021/06/22	0	0.00	1	527.00	525.00	-1	7,888	-0.01%
2021/06/21	0	527.00	0	525.00	527.00	0	7,870	0.00%
2021/06/18	2	553.00	2	542.00	540.00	0	7,826	0.00%
2021/06/17	5.4	538.80	3	546.03	545.00	2.3	7,778	0.03%
2021/06/16	11	527.09	1	526.00	531.00	10	7,623	0.13%
2021/06/15	1	513.00	15.6	507.89	523.00	-14.6	7,543	-0.19%
2021/06/09	1	496.00	1	500.00	496.00	0	7,502	0.00%
2021/06/08	0	0.00	6.1	494.20	497.50	-6.1	7,606	-0.08%
2021/06/07	0.1	477.50	1	484.00	477.50	-1	7,769	-0.01%
2021/06/04	6	485.33	0	0.00	491.00	6	7,782	0.08%
2021/06/03	0	0.00	5	494.00	494.50	-5	7,907	-0.06%
2021/06/02	5	488.00	0	0.00	486.00	5	8,012	0.06%
2021/06/01	10	501.00	0	0.00	500.00	10	8,032	0.12%
2021/05/31	0	504.00	1	504.00	505.00	-1	8,075	-0.01%
2021/05/28	2	493.99	1	494.00	490.00	1	8,049	0.01%
2021/05/27	1	477.04	0	0.00	478.50	1	8,044	0.01%
2021/05/26	0	0.00	0.1	480.00	481.00	-0.1	8,135	0.00%
2021/05/25	1	478.51	7	478.29	479.00	-6	8,138	-0.07%
2021/05/24	0	452.50	0	0.00	463.50	0	8,191	0.00%
2021/05/21	2	461.75	1	459.50	458.50	1	8,350	0.01%
2021/05/20	0	0.00	4	444.50	443.50	-4	8,331	-0.05%
2021/05/19	0	439.50	1	440.00	442.50	-1	8,333	-0.01%
2021/05/18	1	447.00	1	443.00	449.00	0	8,340	0.00%
2021/05/17	3.1	436.14	5.2	419.85	415.50	-2.1	8,427	-0.02%
2021/05/14	3.1	443.73	3.1	448.73	440.00	0.1	8,287	0.00%
2021/05/13	1	422.00	4	404.50	409.50	-3	8,073	-0.04%
2021/05/12	14.2	438.59	12.1	429.60	423.00	2.1	7,929	0.03%
2021/05/11	9	480.82	2	485.25	469.00	7	7,730	0.09%
2021/05/10	13	513.92	1	534.00	511.00	12	7,695	0.16%
2021/05/07	0	0.00	6.1	526.94	535.00	-6.1	7,753	-0.08%
2021/05/06	7	497.09	0	0.00	501.00	7	7,796	0.09%
2021/05/05	1	507.00	0	0.00	490.50	1	7,881	0.01%
2021/05/04	2.1	498.24	4	513.00	503.00	-2	8,049	-0.02%
2021/05/03	16.1	531.11	1.1	539.09	522.00	15	8,230	0.18%
2021/04/29	0.5	546.00	42.1	549.82	543.00	-41.6	8,285	-0.50%
2021/04/28	9	549.56	1.6	551.47	547.00	7.4	8,373	0.09%
2021/04/27	0.2	557.00	0	0.00	555.00	0.2	8,464	0.00%
2021/04/26	1	560.00	1.1	560.18	560.00	-0.1	8,557	0.00%
2021/04/23	5	557.00	0	0.00	554.00	5	8,685	0.06%
2021/04/22	2	548.00	6	555.00	546.00	-4	8,861	-0.05%
2021/04/21	6	561.17	0	0.00	557.00	6	9,069	0.07%
2021/04/20	0	0.00	6.5	569.91	571.00	-6.5	9,320	-0.07%
2021/04/19	0.1	555.00	0	0.00	553.00	0.1	9,393	0.00%
2021/04/16	2.1	545.06	0	0.00	551.00	2.1	9,653	0.02%
2021/04/15	1.3	548.38	1.1	543.52	553.00	0.3	10,131	0.00%
2021/04/14	0.1	545.00	0	0.00	546.00	0.1	10,236	0.00%
2021/04/13	10	556.00	0	0.00	556.00	10	10,413	0.10%
2021/04/08	4	585.25	9.2	583.54	587.00	-5.2	10,609	-0.05%
2021/04/06	0	0.00	0.2	558.00	562.00	-0.2	10,645	0.00%
2021/04/01	1	548.04	0	0.00	553.00	1	10,672	0.01%
2021/03/31	3.2	559.16	2	555.00	553.00	1.2	10,747	0.01%
2021/03/30	1	559.00	5.1	562.03	563.00	-4.1	11,057	-0.04%
2021/03/29	1	558.00	0	564.00	554.00	1	11,140	0.01%
2021/03/26	0	561.00	2.2	558.05	559.00	-2.1	11,223	-0.02%
2021/03/25	2.1	544.06	1.2	542.67	542.00	0.9	11,290	0.01%
2021/03/24	0.1	551.00	2	550.00	552.00	-1.9	11,327	-0.02%
2021/03/23	1.1	562.41	0.1	567.00	554.00	1.1	11,551	0.01%
2021/03/22	1.2	561.17	0.1	562.00	563.00	1.1	11,668	0.01%
2021/03/19	0	0.00	0.4	550.00	552.00	-0.4	11,983	0.00%
2021/03/18	12.2	568.13	9.2	562.18	559.00	3	12,076	0.02%
2021/03/17	3.2	574.63	0	0.00	568.00	3.2	12,371	0.03%
2021/03/16	0.1	589.00	1.2	579.00	579.00	-1.1	12,758	-0.01%
2021/03/15	2.2	570.59	4	580.25	580.00	-1.8	13,158	-0.01%
2021/03/12	2.2	577.98	1.3	570.36	572.00	1	13,230	0.01%
2021/03/11	5.2	557.17	7	560.00	565.00	-1.8	13,241	-0.01%
2021/03/10	6.1	536.50	6	537.33	534.00	0.1	13,112	0.00%
2021/03/09	1.2	541.38	2	538.50	535.00	-0.8	13,284	-0.01%
2021/03/08	10.1	553.82	5	566.00	547.00	5.1	13,266	0.04%
2021/03/05	9.2	565.22	5	567.40	564.00	4.2	13,334	0.03%
2021/03/04	0	580.00	5	576.00	575.00	-5	13,528	-0.04%
2021/03/03	0	0.00	1	593.00	592.00	-1	13,543	-0.01%
2021/03/02	11.1	593.43	1	589.01	583.00	10	13,585	0.07%
2021/02/26	1.1	598.27	3	598.38	593.00	-1.9	13,877	-0.01%
2021/02/25	1	615.00	2.4	618.70	614.00	-1.4	14,159	-0.01%
2021/02/24	7.1	622.15	6	629.50	612.00	1.1	14,233	0.01%
2021/02/23	2	626.53	3.1	624.21	637.00	-1.1	14,323	-0.01%
2021/02/22	2	623.00	1.1	618.77	620.00	0.9	14,226	0.01%
2021/02/19	1.1	602.14	0	0.00	609.00	1.1	14,128	0.01%
2021/02/18	1	616.00	1	615.00	612.00	0	14,133	0.00%
2021/02/17	4	617.25	3	619.00	623.00	1	14,120	0.01%
2021/02/05	8	588.38	1	592.00	588.00	7	13,936	0.05%
2021/02/04	0	585.26	0	588.00	583.00	0	13,989	0.00%
2021/02/03	2	593.00	0	0.00	593.00	2	14,107	0.01%
2021/02/02	5	590.60	6.1	587.24	596.00	-1.1	14,114	-0.01%
2021/02/01	3	559.06	3.2	571.06	573.00	-0.2	14,079	0.00%
2021/01/29	1	586.82	1	587.97	574.00	0	13,973	0.00%
2021/01/28	0.1	579.59	1	577.00	577.00	-0.9	13,970	-0.01%
2021/01/27	0	593.00	1	590.00	597.00	-1	14,095	-0.01%
2021/01/26	2	597.04	1	596.00	597.00	1	14,352	0.01%
2021/01/25	9	630.22	7	631.29	626.00	2	14,157	0.01%
2021/01/22	1	608.00	1	608.00	608.00	0	13,907	0.00%
2021/01/21	1	599.00	3	605.00	608.00	-2	13,821	-0.01%
2021/01/20	3	599.00	0.1	601.00	594.00	3	13,714	0.02%
2021/01/19	0.1	609.98	0	0.00	608.00	0.1	13,633	0.00%
2021/01/18	1	586.02	1	595.00	602.00	0	13,587	0.00%
2021/01/15	5	621.20	5	610.80	602.00	0	13,422	0.00%
2021/01/14	1	601.00	2	605.00	608.00	-1	13,162	-0.01%
2021/01/13	1.1	594.49	5.2	597.07	604.00	-4.1	12,921	-0.03%
2021/01/12	5.1	578.86	2	578.00	575.00	3.1	12,604	0.02%
2021/01/11	5	589.21	4	589.75	592.00	1	12,407	0.01%
2021/01/08	14	548.07	15	554.20	572.00	-1	12,221	-0.01%
2021/01/07	1	526.00	2.2	519.55	529.00	-1.2	11,699	-0.01%
2021/01/06	7.4	520.45	5	522.20	513.00	2.4	11,576	0.02%
2021/01/05	8	529.13	10	529.10	528.00	-2	11,391	-0.02%
2021/01/04	2	518.50	6	520.33	520.00	-4	11,327	-0.04%
2020/12/31	5	516.00	2	515.01	518.00	3	11,391	0.03%
2020/12/30	2.1	518.32	0	0.00	521.00	2.1	11,285	0.02%
2020/12/29	0.2	507.00	0	0.00	506.00	0.2	11,147	0.00%
2020/12/28	2.1	500.02	0	0.00	502.00	2.1	11,076	0.02%
2020/12/24	1	511.00	2	509.99	504.00	-1	11,211	-0.01%
2020/12/23	2	486.50	3	491.00	492.00	-1	10,873	-0.01%
2020/12/22	0	0.00	1	490.00	477.50	-1	10,803	-0.01%
2020/12/21	1	484.00	1	475.50	482.00	0	10,763	0.00%
2020/12/18	3	487.51	0	0.00	485.50	3	10,661	0.03%
2020/12/17	10	484.75	11	485.27	495.00	-1	10,605	-0.01%
2020/12/16	1	498.00	2	499.01	495.50	-1	10,384	-0.01%
2020/12/15	6.3	503.97	7	507.36	488.50	-0.7	10,241	-0.01%
2020/12/14	6	516.50	6	515.00	520.00	0	9,964	0.00%
2020/12/11	5.2	511.08	9	511.67	518.00	-3.8	9,826	-0.04%
2020/12/10	10.5	510.48	8	507.38	509.00	2.5	9,487	0.03%
2020/12/09	12	491.46	13	488.38	499.00	-1	9,114	-0.01%
2020/12/08	1	463.50	5	467.20	466.50	-4	8,669	-0.05%
2020/12/07	12	461.63	4	462.00	458.50	8	8,607	0.09%
2020/12/03	3	461.33	14	465.82	460.50	-11	8,610	-0.13%
2020/12/02	1	449.50	3.1	448.34	450.00	-2.1	8,368	-0.03%
2020/12/01	0	0.00	6	452.25	454.00	-6	8,276	-0.07%
2020/11/30	4	449.50	8.1	445.03	442.00	-4.1	8,157	-0.05%
2020/11/27	0	0.00	0	433.00	436.00	0	7,936	0.00%
2020/11/26	2.1	426.38	2	425.75	428.50	0.1	7,906	0.00%
2020/11/25	6	436.22	4.2	439.18	423.00	1.8	7,934	0.02%
2020/11/24	10	438.65	3	437.33	437.50	7	7,624	0.09%
2020/11/23	0	0.00	1	416.50	418.50	-1	7,265	-0.01%
2020/11/20	8	414.19	8	411.88	412.00	0	7,173	0.00%
2020/11/19	0	0.00	1	403.50	404.00	-1	7,018	-0.01%
2020/11/18	6	398.50	1	398.50	399.50	5	7,016	0.07%
2020/11/17	0	0.00	5	400.60	398.50	-5	7,138	-0.07%
2020/11/16	3	397.33	2	402.00	396.50	1	7,492	0.01%
2020/11/13	0	0.00	3	398.00	397.00	-3	7,674	-0.04%
2020/11/12	0	0.00	2	395.75	395.50	-2	7,652	-0.03%
2020/11/11	3	390.67	15	392.77	392.50	-12	7,575	-0.16%
2020/11/10	1	384.50	10	387.55	388.00	-9	7,471	-0.12%
2020/11/09	0	0.00	4	387.38	388.00	-4	7,478	-0.05%
2020/11/06	2	382.25	0	0.00	381.50	2	7,575	0.03%
2020/11/05	1	386.00	13	382.81	386.50	-12	7,539	-0.16%
2020/11/04	4	381.63	16	382.94	381.50	-12	7,496	-0.16%
2020/11/03	4	373.38	19	376.24	377.50	-15	7,553	-0.20%
2020/11/02	8	357.81	0	0.00	352.50	8	7,342	0.11%
2020/10/30	0	0.00	7	355.57	355.50	-7	7,515	-0.09%
2020/10/29	5	348.90	0	0.00	351.00	5	7,518	0.07%
2020/10/28	3	360.00	0	0.00	357.00	3	7,623	0.04%
2020/10/27	3	357.52	1	357.50	359.00	2	7,710	0.03%
2020/10/26	0	0.00	1	361.50	363.00	-1	7,719	-0.01%
2020/10/22	3	354.00	0	0.00	354.50	3	8,411	0.04%
2020/10/21	1	357.50	5	360.50	356.50	-4	8,727	-0.05%
2020/10/20	1	357.50	0	0.00	360.00	1	8,885	0.01%
2020/10/19	0	0.00	0.1	360.00	360.00	-0.1	9,021	0.00%
2020/10/16	0	0.00	5	359.80	359.50	-5	9,188	-0.05%
2020/10/15	2	354.25	0	0.00	354.00	2	9,252	0.02%
2020/10/14	1	354.00	0	0.00	354.00	1	9,294	0.01%
2020/10/13	0	0.00	1	358.50	356.50	-1	9,387	-0.01%
2020/10/12	5	356.50	0	0.00	353.00	5	9,402	0.05%
2020/10/08	0	0.00	3	362.50	363.00	-3	9,359	-0.03%
2020/10/07	0	0.00	2	355.50	356.00	-2	9,362	-0.02%
2020/10/06	1	356.50	13	356.54	355.50	-12	9,463	-0.13%
2020/10/05	1.1	349.95	2	350.75	354.50	-0.9	9,610	-0.01%
2020/09/30	12	351.88	0	0.00	351.50	12	9,742	0.12%
2020/09/29	7.1	348.47	5	347.60	348.00	2.1	9,854	0.02%
2020/09/24	11	331.73	0	0.00	331.00	11	10,258	0.11%
2020/09/23	1	347.00	1	341.50	341.50	0	10,305	0.00%
2020/09/22	2	344.25	1	342.00	344.00	1	10,435	0.01%
2020/09/21	1	351.00	0	0.00	348.00	1	10,815	0.01%
2020/09/18	3	357.00	0	0.00	357.00	3	11,006	0.03%
2020/09/17	1	362.00	4	360.25	357.50	-3	11,223	-0.03%
2020/09/16	0	0.00	2	358.00	353.00	-2	11,480	-0.02%
2020/09/15	3	357.50	1	354.50	355.50	2	11,677	0.02%
2020/09/14	4	353.75	3	354.83	358.50	1	11,925	0.01%
2020/09/11	1	345.50	2	348.50	349.50	-1	12,114	-0.01%
2020/09/10	2	348.25	8	351.31	345.00	-6	12,332	-0.05%
2020/09/09	5	345.10	4	349.50	350.50	1	12,512	0.01%
2020/09/08	11	346.64	13	347.46	350.00	-2	12,543	-0.02%
2020/09/07	1	340.50	1	341.00	335.50	0	12,587	0.00%
2020/09/04	18	339.58	16	337.78	340.00	2	12,801	0.02%
2020/09/03	1	344.00	5	338.30	344.00	-4	12,939	-0.03%
2020/09/02	5	337.00	1	334.50	335.00	4	13,002	0.03%
2020/09/01	1	333.50	1	337.50	337.00	0	13,192	0.00%
2020/08/31	2	332.50	0	0.00	333.00	2	13,528	0.01%
2020/08/28	3	340.50	1	339.00	340.50	2	13,726	0.01%
2020/08/27	3	336.00	6	335.75	336.50	-3	13,928	-0.02%
2020/08/26	2	333.00	0	0.00	337.00	2	14,096	0.01%
2020/08/25	2	334.50	3	333.00	333.00	-1	14,292	-0.01%
2020/08/24	4	335.88	2	334.25	333.50	2	14,375	0.01%
2020/08/21	3	341.33	2	339.00	344.00	1	14,441	0.01%
2020/08/20	20	330.58	8	337.44	330.00	12	14,470	0.08%
2020/08/19	13	362.00	7	363.14	354.50	6	14,228	0.04%
2020/08/18	4	375.75	0	0.00	373.00	4	14,298	0.03%
2020/08/17	4	377.38	1	381.50	379.00	3	14,440	0.02%
2020/08/14	3	373.67	1	376.00	375.00	2	14,667	0.01%
2020/08/13	4	381.00	6	378.25	376.50	-2	15,105	-0.01%
2020/08/12	8	385.69	2	381.75	380.50	6	15,219	0.04%
2020/08/10	2	384.50	0.1	387.00	384.50	1.9	15,642	0.01%
2020/08/07	9	395.39	16	398.88	390.00	-7	15,917	-0.04%
2020/08/06	9	392.56	3	397.00	391.50	6	15,909	0.04%
2020/08/05	1	398.00	28	397.91	397.50	-27	15,991	-0.17%
2020/08/04	1	388.00	2	390.75	391.00	-1	16,000	-0.01%
2020/08/03	1	392.00	2	394.00	390.00	-1	16,227	-0.01%
2020/07/31	3	387.33	1	384.50	389.00	2	16,468	0.01%
2020/07/30	2	381.00	2	384.25	381.50	0	16,727	0.00%
2020/07/29	13	382.04	0	0.00	382.50	13	17,464	0.07%
2020/07/28	39.1	391.25	15	395.47	384.00	24.1	17,642	0.14%
2020/07/27	2	402.00	19	398.68	406.00	-17	17,457	-0.10%
2020/07/24	2	391.00	4	390.13	389.50	-2	17,439	-0.01%
2020/07/23	4	392.88	1	390.50	389.50	3	17,949	0.02%
2020/07/22	9	393.78	11	394.59	396.00	-2	18,359	-0.01%
2020/07/21	2	387.25	4	389.38	388.00	-2	18,441	-0.01%
2020/07/20	1	381.50	0	0.00	382.00	1	18,646	0.01%
2020/07/17	1	378.50	1	382.00	379.00	0	18,968	0.00%
2020/07/16	1	381.00	0	0.00	377.00	1	19,192	0.01%
2020/07/15	0	0.00	4	377.25	374.50	-4	19,332	-0.02%
2020/07/14	1	377.50	0	0.00	374.00	1	19,688	0.01%
2020/07/13	3	376.33	3	378.67	380.50	0	19,916	0.00%
2020/07/10	6	375.50	3	373.00	370.50	3	20,835	0.01%
2020/07/09	33	384.55	2	383.50	379.50	31	20,941	0.15%
2020/07/08	6	387.50	2	390.00	387.00	4	21,081	0.02%
2020/07/07	9	390.56	3	390.67	392.50	6	21,183	0.03%
2020/07/06	8	375.50	8	373.75	378.50	0	21,407	0.00%
2020/07/03	2	377.01	0	0.00	377.00	2	21,730	0.01%
2020/07/02	4	377.75	1.2	377.08	377.00	2.8	21,947	0.01%
2020/07/01	15	381.77	1	383.00	379.50	14	22,053	0.06%
2020/06/30	27	378.21	4	380.63	381.00	23	22,017	0.10%
2020/06/29	4	394.63	1	398.00	391.00	3	21,701	0.01%
2020/06/24	17	408.97	17	412.35	407.50	0	21,595	0.00%
2020/06/23	0	0.00	7	402.71	406.00	-7	21,573	-0.03%
2020/06/22	0	0.00	2	399.50	396.50	-2	21,487	-0.01%
2020/06/19	3	408.50	3	412.83	404.50	0	21,565	0.00%
2020/06/18	1	400.50	11	403.50	405.00	-10	21,525	-0.05%
2020/06/17	3	400.67	6	400.50	399.00	-3	21,523	-0.01%
2020/06/16	6	391.58	19	394.61	396.00	-13	21,656	-0.06%
2020/06/15	2	383.50	5	381.60	382.00	-3	21,862	-0.01%
2020/06/12	11	375.32	5	374.80	381.00	6	22,147	0.03%
2020/06/11	15	387.50	13	386.00	383.50	2	22,548	0.01%
2020/06/10	6	396.17	6	399.00	394.50	0	22,704	0.00%
2020/06/09	1	393.00	1	392.50	392.50	0	22,883	0.00%
2020/06/08	11	393.45	18	390.78	393.00	-7	23,169	-0.03%
2020/06/05	21	392.10	6	399.42	387.50	15	23,158	0.06%
2020/06/04	16	400.16	18	399.50	400.50	-2	23,039	-0.01%
2020/06/03	8	389.44	7	390.93	392.00	1	22,971	0.00%
2020/06/02	12	387.71	9	385.78	383.00	3	22,862	0.01%
2020/06/01	11	380.29	9	379.39	385.50	2	22,847	0.01%
2020/05/29	19	367.63	11	369.05	370.50	8	22,950	0.03%
2020/05/28	10	377.25	9	376.89	370.00	1	23,024	0.00%
2020/05/27	8	374.44	28	374.36	376.00	-20	23,258	-0.09%
2020/05/26	16	375.69	16	377.81	371.00	0	23,586	0.00%
2020/05/25	40	373.31	6	363.00	376.00	34	23,905	0.14%
2020/05/22	15	372.60	8	374.69	371.50	7	23,914	0.03%
2020/05/21	4	384.63	35	387.09	382.00	-31	23,916	-0.13%
2020/05/20	51	386.26	20	387.25	384.50	31	23,896	0.13%
2020/05/19	7	374.57	8	376.50	373.00	-1	23,524	0.00%
2020/05/18	9	369.44	7	381.71	369.00	2	23,519	0.01%
2020/05/15	14	387.07	11	392.77	386.00	3	23,501	0.01%
2020/05/14	23	392.43	8	398.63	385.50	15	23,283	0.06%
2020/05/13	14	401.00	9	404.39	402.50	5	23,119	0.02%
2020/05/12	11	409.55	7	415.07	406.00	4	22,927	0.02%
2020/05/11	9	411.44	8	412.69	413.50	1	22,828	0.00%
2020/05/08	6	407.83	6	408.17	403.50	0	22,859	0.00%
2020/05/07	12	413.00	10	417.05	410.00	2	22,707	0.01%
2020/05/06	7	413.86	38	414.29	416.00	-31	22,443	-0.14%
2020/05/05	41	405.77	26	413.96	407.00	15	22,198	0.07%
2020/05/04	12	387.29	10	384.40	391.50	2	21,593	0.01%
2020/04/30	4	389.50	8	391.69	391.00	-4	21,506	-0.02%
2020/04/29	10	383.65	3	384.50	380.00	7	21,313	0.03%
2020/04/28	9	389.00	10	394.30	383.50	-1	21,175	0.00%
2020/04/27	13	365.77	20	368.33	379.50	-7	20,727	-0.03%
2020/04/24	2	343.00	2	344.50	345.00	0	20,206	0.00%
2020/04/23	13	346.81	11	347.55	344.00	2	19,998	0.01%
2020/04/22	16	341.31	26	332.13	344.00	-10	19,743	-0.05%
2020/04/21	12	333.75	8	336.00	326.00	4	19,557	0.02%
2020/04/20	7	341.29	8	343.19	343.00	-1	19,488	-0.01%
2020/04/17	12	343.96	10	348.00	339.50	2	19,382	0.01%
2020/04/16	11	339.73	8	340.06	341.50	3	19,076	0.02%
2020/04/15	21	348.74	21	348.19	343.50	0	18,908	0.00%
2020/04/14	12	338.04	11	337.91	338.00	1	18,422	0.01%
2020/04/13	4	335.25	45	331.47	332.50	-41	18,450	-0.22%
2020/04/10	5	340.00	2	341.25	343.00	3	18,307	0.02%
2020/04/09	8	341.63	3	337.33	335.00	5	18,420	0.03%
2020/04/08	25	315.30	11	320.91	329.00	14	17,944	0.08%
2020/04/07	22	299.41	3	297.33	299.50	19	17,628	0.11%
2020/04/06	1	281.00	3	281.50	288.00	-2	17,532	-0.01%
2020/04/01	1	270.00	0	0.00	272.50	1	17,404	0.01%
2020/03/31	1	274.00	1	286.00	274.50	0	17,453	0.00%
2020/03/30	1	268.00	2	279.00	278.00	-1	17,502	-0.01%
2020/03/27	4	291.63	4	285.50	280.50	0	17,595	0.00%
2020/03/26	4	288.13	3	289.33	291.50	1	17,504	0.01%
2020/03/25	4	289.25	3	290.17	292.00	1	17,609	0.01%
2020/03/23	1	243.00	2	250.75	252.00	-1	17,266	-0.01%
2020/03/20	1	252.00	6	252.00	252.00	-5	17,066	-0.03%
2020/03/19	5	231.50	1	250.00	229.50	4	16,768	0.02%
2020/03/18	3	267.50	4	266.88	254.50	-1	16,462	-0.01%
2020/03/17	1	265.00	3	278.00	265.00	-2	16,208	-0.01%
2020/03/16	5	315.00	5	313.20	290.50	0	15,777	0.00%
2020/03/13	5	314.30	2	315.75	320.00	3	15,477	0.02%
2020/03/12	5	358.20	0	0.00	345.50	5	15,311	0.03%
2020/03/11	6	380.50	2	398.00	383.50	4	14,998	0.03%
2020/03/10	9	383.17	4	384.25	394.50	5	14,881	0.03%
2020/03/09	3	389.83	1	399.00	386.00	2	14,982	0.01%
2020/03/06	3	404.33	0	0.00	406.50	3	15,083	0.02%
2020/03/05	1	401.50	51	408.33	410.50	-50	15,072	-0.33%
2020/03/04	52	401.54	1	401.00	400.50	51	14,924	0.34%
2020/03/03	1	418.50	1	426.00	417.00	0	14,662	0.00%
2020/03/02	2	414.25	2	410.50	418.50	0	14,572	0.00%
2020/02/27	3	415.67	1	411.00	410.00	2	14,332	0.01%
2020/02/26	5	452.90	2	467.25	441.00	3	13,904	0.02%
2020/02/25	4	489.63	2	480.75	485.00	2	13,410	0.01%
2020/02/24	2	469.75	1	465.50	484.50	1	13,110	0.01%
2020/02/21	1	461.16	5	461.90	472.00	-4	12,946	-0.03%
2020/02/20	1	463.50	1	462.50	457.50	0	12,798	0.00%
2020/02/19	2	450.25	8	457.31	460.00	-6	12,707	-0.05%
2020/02/18	5	451.20	1	460.50	450.00	4	12,599	0.03%
2020/02/17	0	0.00	1	456.50	453.00	-1	12,764	-0.01%
2020/02/14	1	451.50	3	446.17	457.00	-2	12,670	-0.02%
2020/02/13	1	453.00	1	446.50	439.00	0	12,738	0.00%
2020/02/12	2	443.28	2	442.00	448.00	0	12,673	0.00%
2020/02/11	5	435.80	5	436.80	437.00	0	12,601	0.00%
2020/02/10	0	0.00	1	416.50	418.50	-1	12,441	-0.01%
2020/02/07	0	0.00	5	418.30	416.50	-5	12,358	-0.04%
2020/02/06	0	0.00	5	424.00	417.00	-5	12,329	-0.04%
2020/02/05	5	419.10	2	422.50	413.00	3	12,417	0.02%
2020/02/04	1	416.50	3	422.00	418.50	-2	12,328	-0.02%
2020/01/31	1	386.00	6	384.58	386.50	-5	12,084	-0.04%
2020/01/30	4	376.88	0	0.00	374.00	4	11,931	0.03%
2020/01/20	1	416.50	0	0.00	415.50	1	11,795	0.01%
2020/01/17	4	419.75	9	420.56	413.00	-5	11,912	-0.04%
2020/01/16	3	422.17	1	422.00	417.00	2	11,948	0.02%
2020/01/15	1	422.50	1	423.50	413.00	0	11,920	0.00%
2020/01/14	1	407.00	14	405.82	419.00	-13	11,961	-0.11%
2020/01/13	6	391.17	3	388.83	390.00	3	11,852	0.03%
2020/01/10	1	392.50	3	397.00	392.50	-2	11,859	-0.02%
2020/01/09	15.2	397.88	9	397.72	392.00	6.2	11,944	0.05%
2020/01/08	10	392.25	8	386.25	387.00	2	11,937	0.02%
2020/01/07	7	416.71	1	419.50	414.00	6	11,645	0.05%
2020/01/06	1	461.00	1	465.83	460.00	0	11,658	0.00%
2020/01/03	4	454.00	1	454.50	468.00	3	11,967	0.03%
2020/01/02	0	0.00	3	435.83	436.00	-3	11,787	-0.03%
2019/12/31	3	437.67	0	0.00	437.00	3	11,843	0.03%
2019/12/30	1	427.00	2	436.00	436.00	-1	11,735	-0.01%
2019/12/26	4	408.00	3	402.00	402.00	1	12,023	0.01%
2019/12/25	3	401.00	4	401.75	403.50	-1	12,124	-0.01%
2019/12/24	0	0.00	5	392.90	395.00	-5	12,256	-0.04%
2019/12/20	5	395.50	2	398.00	389.50	3	11,942	0.03%
2019/12/17	1	378.50	1	377.00	377.00	0	11,409	0.00%
2019/12/13	5	379.30	0	0.00	376.50	5	11,419	0.04%
2019/12/12	1	375.50	1	376.50	381.50	0	11,277	0.00%
2019/12/11	1	370.00	2	375.75	378.50	-1	11,125	-0.01%
2019/12/10	4	371.50	3	369.00	368.00	1	10,969	0.01%
2019/12/09	3	377.00	4	376.25	372.50	-1	10,944	-0.01%
2019/12/06	2	365.77	1	369.50	369.00	1	10,805	0.01%
2019/12/05	1	366.50	2	362.25	362.00	-1	10,769	-0.01%
2019/12/04	3	367.67	2	366.00	361.00	1	10,820	0.01%
2019/12/03	9	353.78	7	360.71	363.00	2	10,523	0.02%
2019/12/02	0	338.00	0	0.00	338.00	0	10,264	0.00%
2019/11/27	4	334.38	1	330.00	336.50	3	10,677	0.03%
2019/11/26	2	328.75	2	330.25	326.50	0	10,604	0.00%
2019/11/25	1	321.50	1	323.00	322.50	0	10,538	0.00%
2019/11/22	5	316.00	3	318.50	317.00	2	10,642	0.02%
2019/11/21	1	313.50	1	319.00	318.50	0	10,783	0.00%
2019/11/20	2	320.50	0	0.00	320.00	2	10,782	0.02%
2019/11/19	0	0.00	1	322.50	323.50	-1	10,827	-0.01%
2019/11/18	0	0.00	5	321.00	317.50	-5	10,776	-0.05%
2019/11/15	3	327.00	3	323.00	321.00	0	10,764	0.00%
2019/11/14	3	328.83	25	328.88	326.50	-22	10,669	-0.21%
2019/11/13	0	0.00	5	310.50	310.50	-5	10,231	-0.05%
2019/11/11	4	290.13	1	294.00	282.50	3	10,261	0.03%
2019/11/08	0	0.00	2	308.50	307.00	-2	10,018	-0.02%
2019/11/07	1	308.50	0	0.00	306.00	1	10,047	0.01%
2019/11/06	0	0.00	1	308.50	307.00	-1	9,990	-0.01%
2019/11/05	0	0.00	2	315.00	312.00	-2	9,972	-0.02%
2019/11/04	2	315.50	0	0.00	312.50	2	9,989	0.02%
2019/11/01	4	309.00	2	310.25	316.00	2	10,092	0.02%
2019/10/31	0	0.00	1	323.00	314.00	-1	9,931	-0.01%
2019/10/30	1	318.50	0	0.00	320.50	1	9,866	0.01%
2019/10/29	3	317.50	1	318.00	318.00	2	9,798	0.02%
2019/10/28	0	0.00	2	317.25	316.50	-2	9,828	-0.02%
2019/10/25	0	0.00	4	315.63	316.00	-4	9,810	-0.04%
2019/10/24	2	317.75	1	318.00	317.00	1	9,735	0.01%
2019/10/23	0	0.00	3	312.00	312.50	-3	9,601	-0.03%
2019/10/21	8	318.88	3	318.83	313.50	5	9,444	0.05%
2019/10/18	0	312.50	2	311.75	312.50	-2	9,240	-0.02%
2019/10/17	1	306.00	0	0.00	310.50	1	9,121	0.01%
2019/10/16	7	303.50	1	300.00	302.00	6	9,068	0.07%
2019/10/15	2	309.50	1	308.50	306.00	1	8,890	0.01%
2019/10/14	2	314.25	2	312.00	314.50	0	8,738	0.00%
2019/10/09	3	296.17	2	299.00	301.50	1	8,561	0.01%
2019/10/08	4	284.38	13	285.92	298.50	-9	8,237	-0.11%
2019/10/07	2	269.75	8	271.75	276.00	-6	7,784	-0.08%
2019/10/04	2	267.50	1	262.50	261.00	1	7,557	0.01%
2019/10/03	0	0.00	3	266.67	265.50	-3	7,488	-0.04%
2019/10/02	1	269.00	7	267.29	269.00	-6	7,398	-0.08%
2019/10/01	5	259.40	19	264.79	268.00	-14	7,267	-0.19%
2019/09/27	1	243.50	11	244.64	246.50	-10	6,985	-0.14%
2019/09/26	5	237.60	13	239.58	238.50	-8	6,770	-0.12%
2019/09/23	3	233.00	1	233.00	233.00	2	6,636	0.03%
2019/09/20	2	236.00	2	232.50	233.50	0	6,677	0.00%
2019/09/19	0	0.00	1	232.50	232.00	-1	6,633	-0.02%
2019/09/18	1	234.00	1	234.50	232.50	0	6,690	0.00%
2019/09/17	4	238.63	2	236.00	233.50	2	6,698	0.03%
2019/09/12	0	0.00	3	232.00	231.00	-3	6,833	-0.04%
2019/09/11	1	229.50	0	0.00	230.00	1	6,911	0.01%
2019/09/09	3	234.17	1	234.50	233.00	2	7,005	0.03%
2019/09/06	1	238.00	1	242.50	237.00	0	6,985	0.00%
2019/09/05	2	241.50	5	238.80	238.00	-3	6,921	-0.04%
2019/09/04	3	237.50	2	234.50	234.50	1	6,792	0.01%
2019/09/03	1	236.00	0	0.00	235.50	1	6,765	0.01%
2019/09/02	6	233.17	4	236.13	236.00	2	6,703	0.03%
2019/08/30	6	221.33	22	224.57	227.00	-16	6,498	-0.25%
2019/08/29	3	205.67	2	205.75	206.50	1	6,338	0.02%
2019/08/28	2	204.50	1	204.50	204.50	1	6,369	0.02%
2019/08/27	5	208.20	0	0.00	203.00	5	6,348	0.08%
2019/08/26	41	210.72	34	210.46	209.00	7	6,334	0.11%
2019/08/23	3	257.00	6	257.75	258.00	-3	6,231	-0.05%
2019/08/22	0	0.00	1	257.50	253.00	-1	6,180	-0.02%
2019/08/21	6	259.17	2	259.00	257.50	4	6,140	0.07%
2019/08/20	2	266.00	1	265.50	265.50	1	6,076	0.02%
2019/08/19	1	265.00	0	0.00	264.50	1	6,067	0.02%
2019/08/16	1	264.50	2	264.25	263.50	-1	6,169	-0.02%
2019/08/15	36	264.47	35	264.50	264.50	1	6,197	0.02%
2019/08/14	2	272.50	4	270.00	268.50	-2	6,242	-0.03%
2019/08/13	2	266.50	1	264.00	266.50	1	6,223	0.02%
2019/08/12	1	260.50	7	266.79	268.50	-6	6,311	-0.10%
2019/08/08	0	0.00	1	256.00	257.00	-1	6,341	-0.02%
2019/08/07	3	253.17	0	0.00	250.50	3	6,380	0.05%
2019/08/06	3	257.17	3	258.50	258.50	0	6,530	0.00%
2019/08/05	4	265.75	6	266.42	260.00	-2	6,653	-0.03%
2019/08/02	4	259.00	0	0.00	257.50	4	6,659	0.06%
2019/07/31	1	266.00	0	0.00	266.00	1	6,735	0.01%
2019/07/30	33	264.86	31	263.55	264.50	2	6,751	0.03%
2019/07/29	1	258.00	0	0.00	258.50	1	6,693	0.01%
2019/07/26	2	258.75	0	0.00	259.50	2	6,791	0.03%
2019/07/25	1	255.00	0	0.00	258.00	1	6,811	0.01%
2019/07/24	1	255.50	2	258.75	255.50	-1	6,857	-0.01%
2019/07/23	1	257.00	1	257.00	255.00	0	7,072	0.00%
2019/07/22	1	253.00	0	0.00	253.00	1	7,114	0.01%
2019/07/19	2	257.75	0	0.00	257.50	2	7,278	0.03%
2019/07/18	2	262.50	0	0.00	259.00	2	7,308	0.03%
2019/07/15	4	267.13	0	0.00	267.50	4	7,462	0.05%
2019/07/12	0	0.00	2	272.00	273.50	-2	7,635	-0.03%
2019/07/09	3	266.00	0	0.00	264.00	3	7,998	0.04%
2019/07/08	1	277.50	0	0.00	275.00	1	7,963	0.01%
2019/07/05	1	279.00	2	277.00	278.00	-1	8,066	-0.01%
2019/07/04	9	278.28	10	278.35	277.00	-1	8,069	-0.01%
2019/07/03	1	270.50	4	272.63	270.00	-3	8,107	-0.04%
2019/07/02	2	272.25	1	274.00	271.50	1	8,194	0.01%
2019/07/01	1	271.00	2	271.00	272.50	-1	8,287	-0.01%
2019/06/28	1	263.50	1	265.00	264.00	0	8,235	0.00%
2019/06/27	1	267.00	1	268.50	267.50	0	8,232	0.00%
2019/06/25	3	266.00	10	263.50	263.50	-7	8,208	-0.09%
2019/06/24	2	268.00	1	268.00	271.00	1	8,203	0.01%
2019/06/21	3	266.00	0	0.00	267.50	3	8,223	0.04%
2019/06/20	4	271.88	6	272.25	270.00	-2	8,264	-0.02%
2019/06/19	2	263.50	3	262.67	264.00	-1	8,166	-0.01%
2019/06/18	3	258.50	15	257.07	258.00	-12	8,118	-0.15%
2019/06/17	2	253.75	6	255.75	261.00	-4	8,121	-0.05%
2019/06/13	3	247.50	0	0.00	247.00	3	8,139	0.04%
2019/06/12	7	250.64	0	0.00	249.00	7	8,412	0.08%
2019/06/11	11	251.09	0	0.00	251.50	11	8,450	0.13%
2019/06/06	58	250.27	77	247.52	245.00	-19	8,470	-0.22%
2019/06/05	31	260.81	41	257.29	256.00	-10	8,406	-0.12%
2019/06/04	3	265.67	4	265.00	263.50	-1	8,298	-0.01%
2019/06/03	22	258.48	20	261.93	262.00	2	8,309	0.02%
2019/05/31	16	253.84	19	259.24	261.00	-3	8,295	-0.04%
2019/05/30	29	253.64	29	251.07	251.00	0	8,268	0.00%
2019/05/29	2	251.50	5	251.70	255.00	-3	8,300	-0.04%
2019/05/27	39	245.97	38	244.50	245.00	1	8,683	0.01%
2019/05/24	0	0.00	1	247.00	242.00	-1	8,740	-0.01%
2019/05/23	26	246.60	29	244.40	244.50	-3	8,862	-0.03%
2019/05/22	2	260.00	1	258.00	253.50	1	8,826	0.01%
2019/05/21	1	256.00	1	256.00	258.00	0	8,950	0.00%
2019/05/20	2	251.75	5	250.50	251.50	-3	8,962	-0.03%
2019/05/17	7	253.07	5	249.50	249.50	2	9,055	0.02%
2019/05/16	35	254.26	21	249.69	249.00	14	9,151	0.15%
2019/05/15	32	262.38	2	261.00	259.00	30	9,247	0.32%
2019/05/14	8	253.06	6	257.08	258.00	2	9,619	0.02%
2019/05/13	40	274.55	49	268.33	259.50	-9	9,767	-0.09%
2019/05/10	77	283.31	63	284.25	280.50	14	9,627	0.15%
2019/05/09	21	289.71	19	286.87	286.00	2	9,500	0.02%
2019/05/08	2	288.00	2	291.00	294.50	0	9,514	0.00%
2019/05/07	2	295.25	2	295.75	293.00	0	9,594	0.00%
2019/05/06	6	293.08	2	292.00	293.50	4	9,807	0.04%
2019/05/03	5	298.40	2	300.00	300.00	3	9,747	0.03%
2019/04/30	3	302.50	0	0.00	304.50	3	9,690	0.03%
2019/04/29	5	305.20	0	0.00	300.50	5	9,725	0.05%
2019/04/26	3	318.17	5	318.20	319.00	-2	9,583	-0.02%
2019/04/25	3	306.33	2	318.75	321.50	1	9,624	0.01%
2019/04/24	1	322.50	1	319.50	319.50	0	9,552	0.00%
2019/04/23	1	321.50	1	321.00	321.50	0	9,640	0.00%
2019/04/22	1	329.00	2	334.00	327.50	-1	9,626	-0.01%
2019/04/19	2	329.00	0	0.00	333.50	2	9,748	0.02%
2019/04/18	10	337.05	1	346.50	331.00	9	9,862	0.09%
2019/04/17	6	341.67	3	342.17	345.00	3	9,990	0.03%
2019/04/16	28	333.50	28	332.50	332.50	0	9,759	0.00%
2019/04/11	3	335.17	3	332.83	329.00	0	10,283	0.00%
2019/04/10	1	328.00	1	327.50	329.00	0	10,265	0.00%
2019/04/09	39	333.58	34	331.32	330.00	5	10,321	0.05%
2019/04/08	1	324.50	2	334.50	324.50	-1	10,433	-0.01%
2019/04/03	4	329.88	4	331.13	330.00	0	10,555	0.00%
2019/04/02	2	322.25	1	323.00	320.00	1	10,591	0.01%
2019/03/29	0	0.00	17	325.00	323.00	-17	10,728	-0.16%
2019/03/28	17	323.00	0	0.00	322.00	17	10,981	0.15%
2019/03/27	0	0.00	1	321.50	324.00	-1	11,222	-0.01%
2019/03/26	1	320.50	6	321.75	323.00	-5	11,369	-0.04%
2019/03/25	5	320.00	3	320.00	318.00	2	11,539	0.02%
2019/03/22	5	332.90	0	0.00	331.00	5	11,684	0.04%
2019/03/20	1	336.00	0	0.00	334.50	1	12,400	0.01%
2019/03/19	3	336.67	0	0.00	333.50	3	12,527	0.02%
2019/03/18	1	345.00	0	0.00	341.00	1	12,700	0.01%
2019/03/15	4	353.38	0	0.00	345.50	4	12,962	0.03%
2019/03/14	0	0.00	1	340.00	339.00	-1	12,989	-0.01%
2019/03/13	0	0.00	6	335.00	338.00	-6	13,305	-0.05%
2019/03/12	7	340.71	0	0.00	332.00	7	13,549	0.05%
2019/03/08	1	329.00	1	337.00	336.50	0	14,058	0.00%
2019/03/04	3	344.50	2	349.25	349.50	1	15,341	0.01%
2019/02/27	4	352.00	3	356.33	346.00	1	15,421	0.01%
2019/02/26	4	380.88	2	383.50	372.00	2	15,363	0.01%
2019/02/25	3	378.67	0	0.00	375.00	3	15,588	0.02%
2019/02/22	4	380.38	3	381.50	375.50	1	15,898	0.01%
2019/02/21	1	372.50	1	377.00	381.00	0	15,977	0.00%
2019/02/20	3	378.33	4	377.63	373.00	-1	16,022	-0.01%
2019/02/19	0	0.00	2	371.50	368.00	-2	16,155	-0.01%
2019/02/18	1	369.00	1	368.50	371.50	0	16,227	0.00%
2019/02/15	2	364.75	0	0.00	360.00	2	16,313	0.01%
2019/02/14	3	377.33	1	378.00	375.50	2	16,411	0.01%
2019/02/13	3	376.17	5	373.50	382.50	-2	16,498	-0.01%
2019/02/12	3	345.83	22	344.84	352.00	-19	16,465	-0.12%
2019/02/11	0	0.00	2	323.50	328.00	-2	16,537	-0.01%
2019/01/30	0	0.00	1	323.00	321.50	-1	17,013	-0.01%
2019/01/29	2	322.00	1	319.00	321.00	1	17,472	0.01%
2019/01/28	5	332.70	2	334.25	328.00	3	17,718	0.02%
2019/01/25	7	321.50	0	0.00	328.50	7	18,290	0.04%
2019/01/23	1	312.50	2	314.50	316.50	-1	19,031	-0.01%
2019/01/22	1	315.50	1	316.00	316.50	0	19,435	0.00%
2019/01/21	11	324.77	5	321.80	320.00	6	19,803	0.03%
2019/01/15	1	310.00	2	313.50	314.00	-1	21,044	0.00%
2019/01/14	2	309.00	2	304.50	307.00	0	21,175	0.00%
2019/01/11	2	309.00	2	309.00	306.00	0	21,492	0.00%
2019/01/10	2	306.25	1	305.00	304.50	1	21,530	0.00%
2019/01/09	0	0.00	2	309.50	303.50	-2	21,682	-0.01%
2019/01/08	1	295.00	0	0.00	294.00	1	21,582	0.00%
2019/01/07	2	297.75	10	298.50	296.50	-8	21,821	-0.04%
2019/01/04	10	292.50	0	0.00	289.50	10	22,086	0.05%
2019/01/02	0	0.00	1	320.50	314.00	-1	22,326	0.00%
2018/12/28	4	319.75	0	0.00	319.00	4	22,743	0.02%
2018/12/27	1	326.00	2	325.00	321.00	-1	23,057	0.00%
2018/12/26	5	335.60	3	334.00	314.00	2	23,010	0.01%
2018/12/25	3	321.33	1	321.50	328.50	2	22,973	0.01%
2018/12/22	1	323.00	2	324.00	322.50	-1	23,071	0.00%
2018/12/21	2	315.00	1	315.50	328.00	1	23,401	0.00%
2018/12/20	1	309.50	6	315.25	314.00	-5	23,379	-0.02%
2018/12/19	29	324.67	25	325.00	320.00	4	23,332	0.02%
2018/12/18	1	319.00	2	316.00	320.00	-1	23,364	0.00%
2018/12/17	4	320.38	6	319.92	321.50	-2	23,451	-0.01%
2018/12/14	19	303.34	39	311.17	320.00	-20	23,654	-0.08%
2018/12/13	46	325.28	33	315.18	314.50	13	23,631	0.06%
2018/12/12	4	342.38	14	339.14	338.50	-10	23,390	-0.04%
2018/12/11	39	328.42	48	325.13	332.00	-9	23,313	-0.04%
2018/12/10	31	328.45	2	332.00	323.50	29	23,451	0.12%
2018/12/07	20	353.03	17	356.12	356.50	3	23,309	0.01%
2018/12/06	12	364.50	11	355.14	349.50	1	23,214	0.00%
2018/12/05	6	388.75	2	386.25	388.00	4	23,066	0.02%
2018/12/04	2	411.25	3	408.83	401.50	-1	23,116	0.00%
2018/12/03	6	395.33	7	402.71	407.00	-1	23,138	0.00%
2018/11/30	2	364.75	2	366.50	370.00	0	23,150	0.00%
2018/11/29	15	372.87	11	365.41	359.50	4	23,039	0.02%
2018/11/28	36	352.36	40	363.96	357.50	-4	22,901	-0.02%
2018/11/27	0	0.00	1	329.00	340.00	-1	22,647	0.00%
2018/11/26	1	327.50	0	0.00	327.00	1	22,440	0.00%
2018/11/23	3	330.67	0	0.00	319.00	3	22,378	0.01%
2018/11/22	0	0.00	5	342.80	332.00	-5	22,313	-0.02%
2018/11/21	11	327.14	8	325.44	340.00	3	22,117	0.01%
2018/11/20	5	317.10	9	321.11	321.00	-4	21,995	-0.02%
2018/11/19	3	314.67	16	315.75	317.50	-13	21,950	-0.06%
2018/11/16	50	317.13	50	315.19	310.00	0	21,979	0.00%
2018/11/15	6	307.00	6	310.75	312.00	0	21,801	0.00%
2018/11/14	39	309.33	34	309.46	306.00	5	21,837	0.02%
2018/11/13	20	301.35	8	310.50	311.00	12	21,884	0.05%
2018/11/12	13	308.96	10	311.00	310.00	3	21,928	0.01%
2018/11/09	1	327.00	0	0.00	329.00	1	21,966	0.00%
2018/11/08	5	340.00	5	341.40	324.00	0	21,832	0.00%
2018/11/07	42	318.37	40	324.94	331.00	2	21,787	0.01%
2018/11/06	6	321.92	7	325.29	308.00	-1	21,693	0.00%
2018/11/05	1	338.50	6	342.00	340.00	-5	21,585	-0.02%
2018/11/02	2	362.00	12	370.13	345.50	-10	21,659	-0.05%
2018/11/01	6	329.75	7	332.43	347.00	-1	21,253	0.00%
2018/10/31	26	317.92	26.3	315.86	315.50	-0.3	20,947	0.00%
2018/10/30	4	308.00	5	308.40	298.00	-1	20,601	0.00%
2018/10/29	37	329.55	37	321.32	320.00	0	20,523	0.00%
2018/10/26	18	319.08	18	320.36	324.00	0	20,366	0.00%
2018/10/25	8	320.13	1	320.00	315.50	7	20,022	0.03%
2018/10/24	6	363.17	45.2	362.34	349.00	-39.2	19,958	-0.20%
2018/10/23	9	381.22	3	378.50	366.00	6	19,663	0.03%
2018/10/22	6	384.58	41	378.16	390.00	-35	19,377	-0.18%
2018/10/19	42	398.63	2	394.75	394.00	40	19,227	0.21%
2018/10/18	20	424.60	21	421.93	421.50	-1	18,942	-0.01%
2018/10/17	20	431.83	30	435.98	418.00	-10	18,861	-0.05%
2018/10/16	46	422.37	47	417.38	419.00	-1	18,685	-0.01%
2018/10/15	6	414.75	35	411.70	410.00	-29	18,626	-0.16%
2018/10/12	34	407.15	10	402.60	415.00	24	18,516	0.13%
2018/10/11	10	389.95	40	385.11	388.00	-30	18,424	-0.16%
2018/10/09	45	412.92	19	414.00	423.50	26	18,235	0.14%
2018/10/08	3	399.33	12	390.83	404.00	-9	17,981	-0.05%
2018/10/05	6	421.25	28	409.70	403.00	-22	17,564	-0.13%
2018/10/04	3	454.67	3	458.00	446.00	0	17,277	0.00%
2018/10/03	9	456.94	8	452.94	451.00	1	17,402	0.01%
2018/10/02	48	471.64	42	465.64	458.00	6	17,240	0.03%
2018/10/01	11	459.05	1	458.50	470.00	10	17,144	0.06%
2018/09/28	14	460.71	2	456.75	459.00	12	17,136	0.07%
2018/09/27	22	481.55	20	472.40	466.00	2	16,819	0.01%
2018/09/26	1	511.00	1	509.00	490.00	0	16,641	0.00%
2018/09/25	19	507.05	12	515.58	506.00	7	16,651	0.04%
2018/09/21	25	507.72	2	507.50	514.00	23	16,571	0.14%
2018/09/20	7	472.50	9	484.61	490.00	-2	16,382	-0.01%
2018/09/19	9	497.83	7	495.71	479.00	2	15,986	0.01%
2018/09/18	3	507.33	5	511.34	501.00	-2	15,768	-0.01%
2018/09/17	5	525.40	6	532.00	533.00	-1	15,646	-0.01%
2018/09/14	19	518.47	21	529.10	534.00	-2	15,608	-0.01%
2018/09/13	1	535.00	0	0.00	508.00	1	15,358	0.01%
2018/09/12	2	533.00	0	0.00	528.00	2	15,240	0.01%
2018/09/11	9	555.56	8	565.00	546.00	1	15,244	0.01%
2018/09/10	19	535.63	18	546.56	532.00	1	15,046	0.01%
2018/09/07	15	566.47	15	548.53	545.00	0	14,799	0.00%
2018/09/06	25	616.20	22.1	617.30	595.00	2.9	14,466	0.02%
2018/09/05	7	623.29	7	631.71	611.00	0	14,238	0.00%
2018/09/04	17	607.53	17	620.18	630.00	0	14,222	0.00%
2018/09/03	9	652.44	9	652.00	629.00	0	13,956	0.00%
2018/08/31	5	695.40	4	696.50	698.00	1	13,827	0.01%
2018/08/30	5	701.40	4	707.25	696.00	1	13,859	0.01%
2018/08/29	19	697.63	17	698.76	705.00	2	13,851	0.01%
2018/08/28	4	694.25	5	686.80	675.00	-1	13,739	-0.01%
2018/08/27	7	696.14	13	678.23	695.00	-6	13,582	-0.04%
2018/08/24	5	640.60	5	642.20	643.00	0	13,402	0.00%
2018/08/23	8	634.50	9	630.00	628.00	-1	13,317	-0.01%
2018/08/22	6	665.83	4	663.50	650.00	2	13,214	0.02%
2018/08/21	3	659.33	1	656.00	673.00	2	13,070	0.02%
2018/08/20	5	634.00	5	633.60	662.00	0	12,901	0.00%
2018/08/17	6	676.33	4.4	664.41	630.00	1.6	12,641	0.01%
2018/08/16	5	641.40	5	636.20	663.00	0	12,302	0.00%
2018/08/15	4	613.00	4	617.50	610.00	0	12,018	0.00%
2018/08/14	6	608.00	8	623.25	637.00	-2	11,792	-0.02%
2018/08/13	17	621.71	17	621.16	597.00	0	11,467	0.00%
2018/08/10	21	696.62	20	694.25	651.00	1	11,084	0.01%
2018/08/09	9.2	734.01	2	733.00	720.00	7.2	10,698	0.07%
2018/08/08	3	792.67	5	799.20	742.00	-2	10,347	-0.02%
2018/08/07	14	749.57	44	772.91	788.00	-30	10,030	-0.30%
2018/08/06	1	735.00	1	760.00	724.00	0	10,095	0.00%
2018/08/03	9.6	707.22	4	720.50	730.00	5.6	10,156	0.06%
2018/08/02	26	741.00	1	758.00	716.00	25	9,950	0.25%
2018/08/01	8	797.25	6	795.00	795.00	2	9,883	0.02%
2018/07/31	12	805.52	3	783.00	781.00	9	9,829	0.09%
2018/07/30	1	845.00	2.3	870.43	840.00	-1.3	9,636	-0.01%
2018/07/26	4	938.50	10	935.00	915.00	-6	9,643	-0.06%
2018/07/25	1	907.64	1	915.00	925.00	0	9,619	0.00%
2018/07/24	16	865.56	12	876.33	893.00	4	9,720	0.04%
2018/07/23	6.1	821.05	0	0.00	843.00	6.1	9,844	0.06%
2018/07/20	7	856.14	0	0.00	812.00	7	9,892	0.07%
2018/07/18	0.1	864.00	2.2	907.18	860.00	-2.1	9,781	-0.02%
2018/07/17	8	920.47	4	923.75	904.00	4	9,682	0.04%
2018/07/16	0	0.00	1	1010.00	962.00	-1	9,580	-0.01%
2018/07/13	1	1005.00	2	1012.50	998.00	-1	9,632	-0.01%
2018/07/12	3	995.33	3	990.33	1005.00	0	9,608	0.00%
2018/07/11	4	1002.00	1	971.00	965.00	3	9,508	0.03%
2018/07/09	5	1036.00	9	1041.67	1020.00	-4	9,168	-0.04%
2018/07/06	4	1132.50	1	1170.00	1175.00	3	9,120	0.03%
2018/07/05	2	1200.00	1	1215.00	1115.00	1	9,021	0.01%
2018/07/04	2	1185.00	1	1190.00	1180.00	1	8,974	0.01%
2018/07/03	1	1290.00	3	1265.00	1165.00	-2	8,943	-0.02%
2018/07/02	0	0.00	3	1211.67	1230.00	-3	8,742	-0.03%
2018/06/29	1	1090.00	7	1097.14	1125.00	-6	8,658	-0.07%
2018/06/28	1	1030.00	1	1055.00	1055.00	0	8,572	0.00%
2018/06/26	2.2	983.64	0	0.00	1035.00	2.2	8,482	0.03%
2018/06/25	1	967.00	0	0.00	949.00	1	8,446	0.01%
2018/06/22	2	966.50	0	0.00	942.00	2	8,464	0.02%
2018/06/21	2	1025.00	0	0.00	987.00	2	8,456	0.02%
2018/06/20	1	974.00	1	1010.00	1010.00	0	8,485	0.00%
2018/06/19	2.1	1104.05	0	0.00	1035.00	2.1	8,404	0.02%
2018/06/15	4	1140.00	4	1130.00	1135.00	0	8,410	0.00%
2018/06/14	1	1155.00	0	0.00	1080.00	1	8,400	0.01%
2018/06/13	0.2	1130.00	0	0.00	1130.00	0.2	8,377	0.00%
2018/06/12	23.2	1125.57	16	1125.00	1135.00	7.2	8,374	0.09%
2018/06/08	1	1220.00	1	1235.00	1180.00	0	8,214	0.00%
2018/06/07	1	1175.00	1	1185.00	1230.00	0	8,254	0.00%
2018/06/06	0	0.00	1	1090.00	1125.00	-1	8,199	-0.01%
2018/06/05	1	1060.00	1	1010.00	1025.00	0	8,160	0.00%
2018/06/04	2	1042.50	2	1050.00	1070.00	0	8,132	0.00%
2018/06/01	2	980.00	1	980.00	982.00	1	8,189	0.01%
2018/05/29	0	0.00	1.1	1052.63	1090.00	-1.1	8,203	-0.01%
2018/05/28	0	0.00	1.1	1003.10	1065.00	-1.1	8,265	-0.01%
2018/05/23	0	0.00	1	1015.00	883.00	-1	8,545	-0.01%
2018/05/17	1	900.00	1	834.00	844.00	0	8,572	0.00%
2018/05/16	1	961.00	0	0.00	926.00	1	8,565	0.01%
2018/05/15	1	1000.00	1	999.00	1000.00	0	8,607	0.00%
2018/05/14	0	0.00	2.1	911.58	913.00	-2.1	8,578	-0.02%
2018/05/11	13	868.23	6	866.67	830.00	7	8,639	0.08%
2018/05/10	5	813.20	8	820.63	845.00	-3	8,382	-0.04%
2018/05/09	13	767.92	12	769.25	769.00	1	8,193	0.01%
2018/05/08	8	745.50	4	726.75	718.00	4	8,066	0.05%
2018/05/07	10	728.50	4	719.50	741.00	6	7,911	0.08%
2018/05/04	9	676.78	6	671.83	674.00	3	7,867	0.04%
2018/05/03	5	648.80	5	649.60	653.00	0	7,785	0.00%
2018/05/02	18	648.11	19	657.42	655.00	-1	7,734	-0.01%
2018/04/30	5	630.20	7	633.57	627.00	-2	7,707	-0.03%
2018/04/26	16	606.50	15	612.47	593.00	1	7,738	0.01%
2018/04/25	10	614.70	12.2	624.84	584.00	-2.2	7,584	-0.03%
2018/04/24	8	641.50	14	645.71	639.00	-6	7,374	-0.08%
2018/04/23	9	650.67	16	653.45	684.00	-7	7,193	-0.10%
2018/04/20	16	640.25	7	645.00	622.00	9	7,192	0.13%
2018/04/19	7	672.57	13	670.08	650.00	-6	7,135	-0.08%
2018/04/18	7	626.14	9	640.67	664.00	-2	6,969	-0.03%
2018/04/17	11	623.27	9	634.78	604.00	2	6,938	0.03%
2018/04/16	2	598.00	4.1	601.12	616.00	-2.1	6,791	-0.03%
2018/04/13	7	562.43	1	569.00	560.00	6	6,736	0.09%
2018/04/12	2	553.50	2	555.00	552.00	0	6,707	0.00%
2018/04/11	1	555.00	1	544.00	544.00	0	6,723	0.00%
2018/04/10	14	539.57	15.4	548.19	545.00	-1.4	6,796	-0.02%
2018/04/03	1	510.00	8	504.50	511.00	-7	6,666	-0.11%
2018/04/02	1	507.00	5	510.60	503.00	-4	6,673	-0.06%
2018/03/31	3	543.33	0	0.00	522.00	3	6,625	0.05%
2018/03/30	12	547.00	4	545.75	522.00	8	6,663	0.12%
2018/03/29	2	518.50	6	513.33	520.00	-4	6,608	-0.06%
2018/03/28	3	493.00	0	0.00	495.00	3	6,563	0.05%
2018/03/27	1	499.00	3	499.33	503.00	-2	6,542	-0.03%
2018/03/26	1	478.50	1	475.00	475.00	0	6,466	0.00%
2018/03/23	1	501.00	0	0.00	484.00	1	6,424	0.02%
2018/03/22	2	508.00	3.2	504.26	507.00	-1.2	6,438	-0.02%
2018/03/21	5	482.60	5	483.90	488.00	0	6,366	0.00%
2018/03/20	3	453.00	6	445.00	467.00	-3	6,256	-0.05%
2018/03/19	2	434.50	2	439.25	441.00	0	6,150	0.00%
2018/03/16	2	419.00	2.6	421.77	425.00	-0.6	6,091	-0.01%
2018/03/15	1	409.50	2	409.00	417.50	-1	6,030	-0.02%
2018/03/14	2.2	414.18	0	0.00	405.50	2.2	6,045	0.04%
2018/03/12	1	415.00	1	419.00	410.00	0	5,998	0.00%
2018/03/09	2	413.00	1	413.50	405.50	1	5,986	0.02%
2018/03/08	2	398.50	0.2	398.50	400.50	1.8	5,903	0.03%
2018/03/07	1	398.00	2	387.50	393.50	-1	5,856	-0.02%
2018/03/06	0	0.00	2	383.50	383.50	-2	5,819	-0.03%
2018/03/05	1	378.50	0.1	377.00	377.00	1	6,084	0.02%
2018/03/02	10	367.65	11	369.91	365.50	-1	6,006	-0.02%
2018/03/01	2	341.25	1	346.00	346.00	1	5,882	0.02%
2018/02/27	4	330.38	2	329.25	330.50	2	5,833	0.03%
2018/02/26	1	327.00	1	325.50	325.00	0	5,824	0.00%
2018/02/23	1	340.50	0	0.00	325.00	1	5,726	0.02%
2018/02/22	0	0.00	3	316.00	327.00	-3	5,606	-0.05%
2018/02/21	1	322.50	1	324.00	326.00	0	5,491	0.00%
2018/02/12	4	319.63	6	318.92	312.00	-2	5,437	-0.04%
2018/02/09	6.5	331.96	8	324.50	331.50	-1.5	5,426	-0.03%
2018/02/07	2	372.00	1	374.50	357.50	1	5,364	0.02%
2018/02/06	1	355.50	11	369.55	354.00	-10	5,307	-0.19%
2018/02/05	0	0.00	2	388.75	385.00	-2	5,207	-0.04%
2018/02/02	3	402.67	0	0.00	400.00	3	5,176	0.06%
2018/01/31	10	387.50	1	385.50	387.00	9	5,049	0.18%
2018/01/30	1	376.00	0	0.00	373.00	1	5,001	0.02%
2018/01/29	0	0.00	2	378.00	382.50	-2	4,960	-0.04%
2018/01/26	0.5	373.00	0	0.00	373.00	0.5	4,892	0.01%
2018/01/25	0	0.00	1	395.50	395.50	-1	4,805	-0.02%
2018/01/23	2	416.50	0	0.00	395.00	2	4,728	0.04%
2018/01/22	2	405.00	1	406.00	415.00	1	4,613	0.02%
2018/01/18	0	0.00	2.3	361.78	362.00	-2.3	4,482	-0.05%
2018/01/17	0	0.00	3	350.00	355.00	-3	4,397	-0.07%
2018/01/16	4	351.50	0	0.00	360.50	4	4,332	0.09%
2018/01/15	1	359.00	1	364.00	354.00	0	4,165	0.00%
2018/01/11	1	401.00	0	0.00	386.50	1	4,022	0.02%
2018/01/10	5	382.10	0	0.00	379.50	5	3,929	0.13%
2018/01/09	0	0.00	1	405.00	394.00	-1	3,907	-0.03%
2018/01/08	4.1	399.48	1	400.00	400.00	3.1	3,857	0.08%
2018/01/05	1	412.00	1	404.00	404.00	0	3,856	0.00%
2018/01/04	2	414.50	2	407.75	398.50	0	3,820	0.00%

董事酬金排行前十大國巨連三年蟬聯冠軍UDN聯合新聞網－2024/04/15

國巨

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

威剛漲停群聯創高，NAND Flash為何第二季必須擁有? 第一銅飆漲誰有機會，嘉基、川湖、國巨、弘塑、光聖賣得真漂亮!Anue鉅亨－2024/04/10

...詳全文

第一銅漲停後還有誰? 台積電法說會風向球是大立光? 高出電子股: 嘉基、川湖、國巨、弘塑、光聖Anue鉅亨－2024/04/09

...詳全文

國巨

券商分點績效/獲利分析

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