國巨 (2327)-國票-新莊券商分點個股進出

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－國票-新莊券商分點個股進出

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

國票-新莊券商分點個股進出
國票-新莊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	6.4	669.79	0	0.00	662.00	6.4	2,834	0.22%
2024/05/30	0.1	657.00	0	0.00	657.00	0.1	2,778	0.00%
2024/05/29	0.1	667.00	1	668.00	668.00	-0.9	2,791	-0.03%
2024/05/28	0	0.00	6	666.00	669.00	-6	2,854	-0.21%
2024/05/27	0	0.00	7.2	668.69	667.00	-7.2	2,880	-0.25%
2024/05/24	0	638.00	1	650.00	651.00	-1	2,838	-0.03%
2024/05/23	0	638.00	4	640.75	638.00	-4	2,811	-0.14%
2024/05/22	0.1	637.00	1	639.00	636.00	-0.9	2,821	-0.03%
2024/05/21	1	630.00	0	0.00	630.00	1	2,814	0.04%
2024/05/20	1	636.00	0	0.00	634.00	1	2,812	0.04%
2024/05/17	0.1	640.00	0	0.00	640.00	0.1	2,801	0.00%
2024/05/16	6	643.98	0.1	642.00	645.00	6	2,800	0.21%
2024/05/15	1	636.00	0	0.00	630.00	1	2,808	0.04%
2024/05/14	5	632.40	0	0.00	634.00	5	2,817	0.18%
2024/05/13	0.1	636.40	1	641.00	636.00	-0.9	2,813	-0.03%
2024/05/10	2	641.00	0	0.00	635.00	2	2,809	0.07%
2024/05/09	5.1	652.73	1	649.00	648.00	4.1	2,781	0.15%
2024/05/08	6.3	660.36	0	0.00	662.00	6.3	2,748	0.23%
2024/05/07	1	649.93	16	655.06	658.00	-15	2,729	-0.55%
2024/05/06	2	654.50	2	653.00	659.00	0	2,689	0.00%
2024/05/03	19	656.37	3.8	681.29	655.00	15.2	2,641	0.58%
2024/05/02	3	625.00	1	626.00	625.00	2	2,467	0.08%
2024/04/30	1	632.00	1	627.00	625.00	0	2,463	0.00%
2024/04/29	0	0.00	4	626.00	631.00	-4	2,447	-0.16%
2024/04/26	8	615.50	0	0.00	615.00	8	2,409	0.33%
2024/04/24	0.1	614.00	0.1	615.00	624.00	0	2,408	0.00%
2024/04/23	0.1	604.75	10	605.20	607.00	-9.9	2,442	-0.40%
2024/04/22	2	598.98	4	604.00	599.00	-2	2,430	-0.08%
2024/04/16	0.2	585.33	10	589.00	585.00	-9.8	2,348	-0.42%
2024/04/15	0.1	605.00	0	0.00	602.00	0.1	2,322	0.00%
2024/04/12	16	618.63	0	0.00	618.00	16	2,286	0.70%
2024/04/11	4	613.25	7	614.00	609.00	-3	2,256	-0.13%
2024/04/10	1	625.00	3	625.00	621.00	-2	2,230	-0.09%
2024/04/09	1.1	618.09	2	615.50	615.00	-0.9	2,228	-0.04%
2024/04/08	3.1	620.00	1	616.00	617.00	2.1	2,225	0.09%
2024/04/03	1	621.95	2	617.00	614.00	-1	2,189	-0.05%
2024/04/02	2.1	616.02	1	615.00	616.00	1.1	2,171	0.05%
2024/03/29	0	0.00	0.1	594.00	591.00	-0.1	2,016	0.00%
2024/03/28	1	590.00	1.1	590.95	594.00	-0.1	2,012	0.00%
2024/03/27	2	581.00	0	0.00	581.00	2	2,001	0.10%
2024/03/25	2	584.50	1	584.00	582.00	1	1,987	0.05%
2024/03/21	6	579.00	0	0.00	585.00	6	1,958	0.31%
2024/03/19	0	0.00	21	576.57	578.00	-21	2,018	-1.04%
2024/03/18	0	0.00	5	587.40	586.00	-5	2,040	-0.25%
2024/03/15	0	0.00	2	581.00	583.00	-2	2,079	-0.10%
2024/03/14	7	586.29	0.4	581.00	584.00	6.6	2,123	0.31%
2024/03/13	5	583.00	21	580.95	583.00	-16	2,121	-0.75%
2024/03/12	27	577.44	1.1	572.32	578.00	25.9	2,092	1.24%
2024/03/08	0.1	563.00	0	0.00	565.00	0.1	2,087	0.00%
2024/03/07	10	557.00	0	0.00	556.00	10	2,034	0.49%
2024/03/04	1.1	558.10	6	563.00	556.00	-5	2,094	-0.24%
2024/03/01	6	568.67	15.1	571.01	563.00	-9.1	2,148	-0.42%
2024/02/29	10.3	552.02	2	550.00	558.00	8.3	2,085	0.40%
2024/02/27	2	539.00	1	542.50	539.00	1	2,137	0.05%
2024/02/26	1	545.00	1	549.00	547.00	0	2,124	0.00%
2024/02/22	0	0.00	7	556.00	552.00	-7	2,101	-0.33%
2024/02/21	13	557.00	0	0.00	556.00	13	2,096	0.62%
2024/02/19	5	550.00	1	547.00	551.00	4	2,097	0.19%
2024/02/16	5.1	540.59	0	0.00	543.00	5.1	2,094	0.24%
2024/02/15	11.1	549.92	0	0.00	551.00	11.1	2,067	0.53%
2024/01/17	0.1	560.00	1	585.00	559.00	-1	2,125	-0.04%
2024/01/16	1.1	565.91	0	0.00	564.00	1.1	2,054	0.05%
2024/01/15	1	575.00	3	574.00	576.00	-2	2,039	-0.10%
2024/01/12	0	0.00	6	559.33	560.00	-6	2,035	-0.29%
2024/01/11	0	0.00	5	553.80	554.00	-5	2,046	-0.24%
2024/01/04	0.1	587.00	0	0.00	577.00	0.1	2,125	0.00%
2024/01/03	0.1	579.00	0	0.00	578.00	0.1	2,127	0.00%
2023/12/29	0.1	594.00	0	0.00	597.00	0.1	2,097	0.00%
2023/12/25	1	592.03	0	0.00	594.00	1	2,137	0.05%
2023/12/22	2.2	593.49	1	595.00	596.00	1.2	2,130	0.05%
2023/12/21	2.1	607.11	0	0.00	607.00	2.1	2,113	0.10%
2023/12/20	4	615.49	0	0.00	614.00	4	2,114	0.19%
2023/12/19	1	615.06	0	0.00	616.00	1	2,106	0.05%
2023/12/18	2.1	620.47	0	0.00	620.00	2.1	2,095	0.10%
2023/12/15	2	627.00	0	0.00	633.00	2	2,091	0.10%
2023/12/14	0.1	625.00	11.1	631.91	634.00	-11	2,058	-0.53%
2023/12/13	6.4	615.72	0	0.00	605.00	6.4	1,990	0.32%
2023/12/12	5	619.00	0.5	618.00	619.00	4.5	1,991	0.23%
2023/12/11	1	615.00	0	0.00	614.00	1	1,943	0.05%
2023/12/06	1	603.00	1	591.00	595.00	0	1,901	0.00%
2023/12/05	1	602.00	2	599.00	600.00	-1	1,877	-0.05%
2023/12/04	2	600.50	1	598.00	599.00	1	1,861	0.05%
2023/12/01	1	597.00	1	601.00	597.00	0	1,862	0.00%
2023/11/30	0	0.00	1	596.00	601.00	-1	1,869	-0.05%
2023/11/29	1	595.00	1.1	598.55	599.00	-0.1	1,847	-0.01%
2023/11/28	2	582.00	0.1	586.00	594.00	1.9	1,921	0.10%
2023/11/22	0	548.50	0	0.00	550.00	0	1,777	0.00%
2023/11/14	0	0.00	1	553.00	546.00	-1	1,764	-0.06%
2023/11/13	0	0.00	0.3	554.00	557.00	-0.3	1,781	-0.02%
2023/11/08	0	0.00	1	551.00	549.00	-1	1,796	-0.06%
2023/11/02	1	549.00	0	0.00	547.00	1	1,778	0.06%
2023/10/30	0	0.00	0	537.00	539.00	0	1,730	0.00%
2023/10/27	0	0.00	2	532.97	534.00	-2	1,733	-0.12%
2023/10/26	0	512.00	0	0.00	510.00	0	1,725	0.00%
2023/10/24	0.1	527.00	0	0.00	525.00	0.1	1,751	0.00%
2023/10/20	2.1	529.22	0	0.00	530.00	2.1	1,796	0.12%
2023/10/19	0	0.00	0.1	545.00	549.00	-0.1	1,820	0.00%
2023/10/18	0	0.00	1	542.00	550.00	-1	1,839	-0.05%
2023/10/17	1	552.00	0.1	552.00	547.00	1	1,808	0.05%
2023/10/16	0	0.00	1	538.00	536.00	-1	1,782	-0.06%
2023/10/13	0	0.00	0.1	543.00	542.00	-0.1	1,824	0.00%
2023/10/12	1	536.00	0.1	539.00	543.00	0.9	1,840	0.05%
2023/10/11	0.1	527.00	1	527.00	527.00	-0.9	1,801	-0.05%
2023/10/05	1.1	526.90	0	0.00	530.00	1.1	1,819	0.06%
2023/10/04	1	523.00	2	515.50	521.00	-1	1,828	-0.05%
2023/10/03	0.1	526.00	0	0.00	520.00	0.1	1,822	0.00%
2023/10/02	0	0.00	0.1	530.00	533.00	-0.1	1,829	-0.01%
2023/09/28	0.1	526.00	0	0.00	525.00	0.1	1,831	0.00%
2023/09/27	0	518.00	0	0.00	523.00	0	1,852	0.00%
2023/09/26	0	0.00	1	521.00	521.00	-1	1,874	-0.05%
2023/09/19	0	519.00	0	0.00	520.00	0	1,880	0.00%
2023/09/18	0	0.00	3	520.00	525.00	-3	1,903	-0.16%
2023/09/15	0	0.00	1.1	513.36	522.00	-1.1	1,898	-0.06%
2023/09/14	0	0.00	0.1	507.00	512.00	-0.1	1,870	0.00%
2023/09/12	1	508.00	0.1	512.00	514.00	1	1,892	0.05%
2023/09/08	0	0.00	1	502.00	502.00	-1	1,918	-0.05%
2023/09/05	1	504.00	2	507.00	508.00	-1	1,979	-0.05%
2023/09/04	0.1	499.00	1	498.00	497.50	-1	1,991	-0.05%
2023/09/01	1	502.00	2.1	503.14	499.50	-1.1	1,977	-0.06%
2023/08/30	0	482.00	1	483.00	482.50	-1	1,928	-0.05%
2023/08/29	0	0.00	0.1	477.50	479.00	-0.1	1,976	0.00%
2023/08/23	0.1	470.00	0	0.00	470.50	0.1	2,265	0.00%
2023/08/16	0	0.00	0.1	452.00	448.50	-0.1	2,520	0.00%
2023/08/15	0	0.00	0.1	460.00	453.00	-0.1	2,548	0.00%
2023/08/11	0	0.00	0.1	469.50	470.00	-0.1	2,588	0.00%
2023/08/02	0.1	463.00	0	0.00	463.00	0.1	2,653	0.00%
2023/07/31	1	461.50	0	0.00	459.50	1	2,652	0.04%
2023/07/28	0	0.00	1.1	470.00	471.50	-1.1	2,642	-0.04%
2023/07/27	1.1	455.02	0	0.00	456.00	1.1	2,603	0.04%
2023/07/26	0.1	451.00	2	449.50	449.50	-1.9	2,598	-0.07%
2023/07/25	2	461.25	0	0.00	461.50	2	2,565	0.08%
2023/07/24	0.1	465.50	0	0.00	457.50	0.1	2,572	0.00%
2023/07/21	0	0.00	0	476.50	473.50	0	2,539	0.00%
2023/07/20	2	485.00	0	0.00	485.00	2	2,540	0.08%
2023/07/19	1	488.00	0	0.00	486.00	1	2,551	0.04%
2023/07/18	1.1	490.98	0	0.00	489.00	1.1	2,621	0.04%
2023/07/17	0.1	502.00	3	500.00	503.00	-3	2,606	-0.11%
2023/07/14	0	0.00	1	496.50	495.50	-1	2,601	-0.04%
2023/07/13	1	491.00	2.1	493.06	491.00	-1.1	2,614	-0.04%
2023/07/12	0.1	495.00	1	494.00	497.00	-0.9	2,614	-0.03%
2023/07/11	0	0.00	2	495.00	496.50	-2	2,667	-0.07%
2023/07/10	2	490.00	0	0.00	485.00	2	2,705	0.07%
2023/07/07	0	0.00	2	494.00	491.50	-2	2,763	-0.07%
2023/07/05	2	490.00	0	0.00	487.50	2	2,786	0.07%
2023/07/04	1	496.00	3	497.00	497.50	-2	2,763	-0.07%
2023/07/03	0	0.00	2	500.00	499.50	-2	2,747	-0.07%
2023/06/30	1	493.00	0	0.00	491.50	1	2,748	0.04%
2023/06/28	0	0.00	3	490.33	488.00	-3	2,753	-0.11%
2023/06/27	0	0.00	1	489.50	487.00	-1	2,787	-0.04%
2023/06/26	1	486.00	1	488.50	486.00	0	2,801	0.00%
2023/06/21	2	493.25	0	0.00	491.00	2	2,822	0.07%
2023/06/20	3	497.33	0	0.00	496.00	3	2,833	0.11%
2023/06/16	2	505.00	0	0.00	506.00	2	2,851	0.07%
2023/06/15	0	0.00	1.1	505.00	510.00	-1.1	2,843	-0.04%
2023/06/14	0	0.00	1	501.00	499.50	-1	2,833	-0.04%
2023/06/13	0	0.00	6	493.33	495.00	-6	2,851	-0.21%
2023/06/12	6	489.50	0	0.00	488.00	6	2,910	0.21%
2023/06/08	1	496.00	0	0.00	494.00	1	2,967	0.03%
2023/06/07	1	504.00	0	0.00	504.00	1	3,005	0.03%
2023/06/06	1	505.00	0	513.00	502.00	1	3,017	0.03%
2023/06/05	0	0.00	5	520.00	519.00	-5	2,987	-0.17%
2023/06/02	0.1	507.00	1	508.00	506.00	-1	2,963	-0.03%
2023/06/01	0.1	502.00	0	0.00	500.00	0.1	2,944	0.00%
2023/05/31	0.1	502.00	1	503.00	508.00	-1	2,953	-0.03%
2023/05/30	1	498.00	0	0.00	496.00	1	2,868	0.03%
2023/05/26	5	499.80	3	503.17	502.00	2	2,797	0.07%
2023/05/24	1	488.50	2	491.00	492.50	-1	2,711	-0.04%
2023/05/22	4	490.25	0	0.00	493.00	4	2,684	0.15%
2023/05/19	2.1	502.05	0	0.00	495.50	2.1	2,674	0.08%
2023/05/18	1	496.00	0	0.00	500.00	1	2,777	0.04%
2023/05/17	0.1	490.00	0	0.00	488.50	0.1	2,793	0.00%
2023/05/10	0.1	496.00	0	0.00	494.50	0.1	2,965	0.00%
2023/04/28	0.1	501.00	0	0.00	496.00	0.1	3,122	0.00%
2023/04/27	0.1	494.00	0	0.00	492.00	0.1	3,153	0.00%
2023/04/25	1	490.50	0	0.00	490.50	1	3,155	0.03%
2023/04/21	4.1	499.02	0	0.00	495.50	4.1	3,149	0.13%
2023/04/17	0	543.00	0	0.00	542.00	0	3,321	0.00%
2023/04/14	1	549.00	1.2	554.91	553.00	-0.2	3,301	-0.01%
2023/04/13	0	0.00	1	543.00	542.00	-1	3,262	-0.03%
2023/04/11	1	526.00	0	0.00	527.00	1	3,148	0.03%
2023/04/10	1	533.00	8	526.13	530.00	-7	3,136	-0.22%
2023/03/31	5	529.00	0	0.00	529.00	5	3,095	0.16%
2023/03/28	3	531.00	1	535.00	531.00	2	3,146	0.06%
2023/03/27	1	532.00	1	528.00	533.00	0	3,138	0.00%
2023/03/24	1	521.00	0	0.00	527.00	1	3,153	0.03%
2023/03/23	0.1	516.00	4	510.00	517.00	-3.9	3,147	-0.12%
2023/03/17	4	490.00	4	492.50	496.00	0	3,177	0.00%
2023/03/15	1.1	496.27	1	493.50	492.00	0.1	3,179	0.00%
2023/03/14	4.1	507.02	0	0.00	505.00	4.1	3,132	0.13%
2023/03/10	0.2	524.84	0	0.00	518.00	0.2	3,165	0.01%
2023/03/08	0	552.00	0	0.00	550.00	0	3,208	0.00%
2023/03/06	0	554.00	0	554.00	557.00	0	3,199	0.00%
2023/03/03	0	0.00	4.1	541.30	539.00	-4.1	3,168	-0.13%
2023/03/02	3	537.00	0	0.00	531.00	3	3,150	0.10%
2023/03/01	1	536.80	0	0.00	538.00	1	3,141	0.03%
2023/02/24	0.1	540.00	0	0.00	538.00	0.1	3,104	0.00%
2023/02/22	0.1	545.59	0	0.00	541.00	0.1	3,120	0.00%
2023/02/21	1	560.00	0	0.00	560.00	1	3,121	0.03%
2023/02/17	1	576.00	2	569.50	569.00	-1	3,234	-0.03%
2023/02/16	2	568.00	4.8	569.11	575.00	-2.8	3,252	-0.09%
2023/02/15	2	544.00	1.8	544.11	545.00	0.2	3,223	0.01%
2023/02/14	2	532.00	2	541.50	540.00	0	3,220	0.00%
2023/02/09	0.3	510.67	0	0.00	511.00	0.3	3,308	0.01%
2023/02/08	0	0.00	1	534.00	531.00	-1	3,286	-0.03%
2023/02/07	1	530.00	0	0.00	529.00	1	3,329	0.03%
2023/02/01	0	0.00	0.1	540.00	540.00	-0.1	3,470	0.00%
2023/01/13	2	522.00	1	521.00	514.00	1	3,380	0.03%
2023/01/11	0	0.00	1.1	525.25	528.00	-1.1	3,430	-0.03%
2023/01/10	1	528.00	3	530.67	535.00	-2	3,429	-0.06%
2023/01/09	4	515.75	4	524.91	525.00	0	3,404	0.00%
2023/01/06	0	0.00	1	491.50	496.00	-1	3,316	-0.03%
2023/01/05	1	484.00	0	0.00	485.50	1	3,296	0.03%
2023/01/04	1	467.00	1	465.00	465.00	0	3,310	0.00%
2022/12/29	6	454.50	0	0.00	455.50	6	3,424	0.18%
2022/12/28	0	0.00	6	458.00	458.00	-6	3,456	-0.17%
2022/12/26	1	462.50	0	0.00	462.50	1	3,473	0.03%
2022/12/20	0	0.00	1	465.00	455.50	-1	3,547	-0.03%
2022/12/15	1	493.50	1	490.50	495.00	0	3,506	0.00%
2022/12/14	0.3	474.00	0	0.00	486.00	0.3	3,532	0.01%
2022/12/13	0.4	480.00	0	0.00	474.00	0.4	3,606	0.01%
2022/12/09	3	489.33	1	480.00	479.00	2	3,600	0.06%
2022/12/06	0	0.00	1	499.00	491.00	-1	3,580	-0.03%
2022/12/02	1	488.00	7.1	479.24	489.50	-6.1	3,542	-0.17%
2022/12/01	3	472.83	3	478.67	473.00	0	3,544	0.00%
2022/11/30	1	453.00	0	0.00	463.00	1	3,479	0.03%
2022/11/25	7	451.14	0	0.00	445.00	7	3,397	0.21%
2022/11/22	1	459.00	1	454.50	458.00	0	3,373	0.00%
2022/11/21	0	0.00	4	457.50	454.00	-4	3,392	-0.12%
2022/11/18	1	453.50	0	0.00	453.50	1	3,373	0.03%
2022/11/17	0	0.00	1	462.50	466.00	-1	3,349	-0.03%
2022/11/16	1	459.50	3	453.00	461.00	-2	3,355	-0.06%
2022/11/15	0	0.00	1	453.00	455.00	-1	3,294	-0.03%
2022/11/14	2	441.25	2	442.75	439.50	0	3,241	0.00%
2022/11/11	3	448.67	0	0.00	445.50	3	3,187	0.09%
2022/11/10	0	0.00	2	418.75	421.50	-2	3,081	-0.06%
2022/11/09	2	419.50	0	0.00	424.00	2	3,065	0.07%
2022/11/08	0	0.00	4	395.25	393.50	-4	3,012	-0.13%
2022/11/07	5	386.10	0	0.00	382.00	5	2,984	0.17%
2022/11/04	0	0.00	1	387.50	389.50	-1	2,986	-0.03%
2022/11/03	1	391.00	1	385.00	389.50	0	2,937	0.00%
2022/11/02	1	385.00	1	376.00	381.50	0	2,891	0.00%
2022/11/01	3	372.67	3	369.33	379.00	0	2,863	0.00%
2022/10/31	3	356.37	3.6	349.70	367.00	-0.6	2,807	-0.02%
2022/10/19	0	0.00	2	278.00	268.00	-2	2,763	-0.07%
2022/10/18	10	284.50	5	278.50	278.50	5	2,727	0.18%
2022/10/14	0.3	275.50	4	277.50	277.50	-3.7	2,742	-0.13%
2022/10/11	1	279.00	1	277.00	272.50	0	2,742	0.00%
2022/10/06	1	297.50	0	0.00	294.50	1	2,719	0.04%
2022/10/03	12	275.63	23	272.96	281.00	-11	2,786	-0.39%
2022/09/30	14	267.32	3	268.50	269.00	11	2,830	0.39%
2022/09/29	0.1	280.00	0	0.00	271.00	0.1	2,818	0.00%
2022/09/27	10	301.50	6	300.00	300.00	4	2,795	0.14%
2022/09/26	0	0.00	1	301.50	297.00	-1	2,853	-0.04%
2022/09/19	10	333.00	10	334.50	335.50	0	2,983	0.00%
2022/09/15	0	0.00	5	337.50	338.00	-5	2,977	-0.17%
2022/09/13	10	334.50	5	333.00	333.00	5	2,951	0.17%
2022/08/23	0	0.00	2	324.00	324.00	-2	2,838	-0.07%
2022/08/11	0	0.00	5	326.50	326.50	-5	2,769	-0.18%
2022/08/10	1	321.00	0	0.00	319.00	1	2,773	0.04%
2022/08/05	0	0.00	0	323.00	323.00	0	2,818	0.00%
2022/08/04	1	318.50	0	0.00	317.00	1	2,824	0.04%
2022/08/03	5	325.00	0	0.00	326.50	5	2,773	0.18%
2022/08/02	0	0.00	1	332.00	325.50	-1	2,804	-0.04%
2022/07/22	0	0.00	2	332.50	333.50	-2	2,810	-0.07%
2022/07/14	0	0.00	1	320.00	320.00	-1	2,711	-0.04%
2022/07/12	2	310.75	1	310.50	309.00	1	2,648	0.04%
2022/07/11	0	0.00	0	305.00	304.00	0	2,589	0.00%
2022/07/08	1	307.50	1	302.00	308.50	0	2,561	0.00%
2022/07/06	1	281.00	1	283.00	280.00	0	2,465	0.00%
2022/07/05	1	281.50	4	281.50	284.50	-3	2,455	-0.12%
2022/07/04	1	278.50	0	0.00	278.00	1	2,403	0.04%
2022/07/01	0	0.00	1	301.00	282.00	-1	2,373	-0.04%
2022/06/30	1	311.50	0	0.00	308.00	1	2,292	0.04%
2022/06/29	1	327.00	3	321.83	325.00	-2	2,259	-0.09%
2022/06/28	2	331.75	0	0.00	332.00	2	2,242	0.09%
2022/06/27	1	338.00	1	334.00	341.50	0	2,254	0.00%
2022/06/24	1	327.00	0	0.00	328.00	1	2,231	0.04%
2022/06/23	0	0.00	3	330.00	331.50	-3	2,215	-0.14%
2022/06/22	3	341.81	0	0.00	335.50	3	2,187	0.14%
2022/06/21	2	347.50	1	352.50	353.00	1	2,166	0.05%
2022/06/20	0.3	348.17	0	0.00	342.00	0.3	2,165	0.01%
2022/06/17	1	354.00	0	0.00	354.00	1	2,161	0.05%
2022/06/15	0	0.00	1	379.50	383.50	-1	2,264	-0.04%
2022/06/09	0	0.00	1	403.50	405.00	-1	2,318	-0.04%
2022/05/24	0	0.00	0	387.50	382.00	0	2,548	0.00%
2022/05/17	0	0.00	6	385.83	397.00	-6	2,639	-0.23%
2022/05/16	6	382.00	0	0.00	381.50	6	2,623	0.23%
2022/05/12	2	386.50	2	389.00	378.00	0	2,629	0.00%
2022/05/11	4.1	393.76	3	390.00	392.00	1.1	2,631	0.04%
2022/05/06	0	0.00	1.1	408.55	408.00	-1.1	2,664	-0.04%
2022/05/05	0	0.00	1	416.00	417.00	-1	2,680	-0.04%
2022/05/04	1	407.00	0	0.00	408.50	1	2,693	0.04%
2022/04/27	0	0.00	10	394.00	407.00	-10	2,815	-0.36%
2022/04/25	0	0.00	1	393.50	393.50	-1	2,931	-0.03%
2022/04/21	0	0.00	1	412.50	412.50	-1	3,014	-0.03%
2022/04/15	1	405.50	0	0.00	405.00	1	3,190	0.03%
2022/04/13	0	0.00	1	398.00	401.00	-1	3,356	-0.03%
2022/04/11	1	399.00	1	401.00	398.00	0	3,799	0.00%
2022/04/08	0	0.00	1	412.00	413.00	-1	3,859	-0.03%
2022/04/07	1	418.50	1	414.00	409.00	0	3,871	0.00%
2022/04/06	0	0.00	0	421.00	423.50	0	3,865	0.00%
2022/03/30	10	439.50	0.1	439.50	440.00	9.9	3,984	0.25%
2022/03/25	0	0.00	1	433.50	430.50	-1	4,082	-0.02%
2022/03/21	0	419.00	0	0.00	418.50	0	4,040	0.00%
2022/03/18	0	420.33	1	422.50	423.50	-1	4,022	-0.02%
2022/03/17	1	443.50	1	445.00	445.50	0	3,898	0.00%
2022/03/15	0	424.67	0	0.00	420.00	0	3,842	0.00%
2022/03/09	0	0.00	0.1	427.50	423.50	-0.1	3,908	0.00%
2022/03/08	1.3	421.02	1	425.00	414.50	0.3	3,907	0.01%
2022/03/07	1	434.49	2	433.75	427.00	-1	3,897	-0.03%
2022/03/04	1.2	452.29	0	0.00	450.50	1.2	3,893	0.03%
2022/03/03	0	463.58	0	0.00	459.50	0	3,924	0.00%
2022/03/01	10	458.00	11	464.82	465.00	-1	3,973	-0.03%
2022/02/25	1	450.00	0	0.00	451.50	1	3,971	0.03%
2022/02/24	1	453.00	1	454.95	448.00	0	3,958	0.00%
2022/02/23	1	464.50	0	0.00	463.50	1	3,927	0.03%
2022/02/22	1	469.50	0	0.00	469.50	1	3,930	0.03%
2022/02/21	0	474.50	0	0.00	479.50	0	3,963	0.00%
2022/02/17	1	467.50	1	469.50	467.50	0	4,028	0.00%
2022/02/15	1	467.50	3	467.00	464.50	-2	4,054	-0.05%
2022/02/14	12.1	466.43	11	464.27	464.00	1.1	4,050	0.03%
2022/02/11	2.1	479.69	1	480.00	482.00	1.1	4,043	0.03%
2022/02/10	10	471.03	10	489.50	489.50	0	4,046	0.00%
2022/02/09	1	462.50	0	0.00	466.00	1	4,002	0.02%
2022/02/08	1	456.50	1	458.25	456.50	0	4,004	0.00%
2022/02/07	0	0.00	1	451.00	454.00	-1	4,000	-0.02%
2022/01/26	0	0.00	29	456.29	459.00	-29	4,047	-0.72%
2022/01/25	1.1	451.77	0	0.00	451.00	1.1	4,146	0.03%
2022/01/24	0	0.00	4	460.00	463.00	-4	4,130	-0.10%
2022/01/21	1.1	469.14	1	471.00	469.50	0.1	4,123	0.00%
2022/01/20	1	481.50	1	485.00	481.50	0	4,162	0.00%
2022/01/19	1	494.50	1	496.50	487.50	0	4,149	0.00%
2022/01/18	1	516.00	0	0.00	502.00	1	4,118	0.02%
2022/01/17	0	0.00	2	495.00	501.00	-2	4,049	-0.05%
2022/01/14	0.1	483.50	0	0.00	492.00	0.1	4,047	0.00%
2022/01/13	0.1	499.01	0	0.00	498.00	0.1	4,035	0.00%
2022/01/12	0	0.00	1	506.00	510.00	-1	4,026	-0.02%
2022/01/11	6.4	509.52	1	506.00	501.00	5.4	4,009	0.13%
2022/01/10	0.2	517.00	0	0.00	519.00	0.2	3,956	0.01%
2022/01/07	1.1	519.41	0	0.00	515.00	1.1	3,941	0.03%
2022/01/06	0.1	524.00	0.4	525.00	523.00	-0.3	3,850	-0.01%
2022/01/05	1.1	529.73	2.5	531.12	535.00	-1.4	3,789	-0.04%
2022/01/04	2	527.00	5.1	516.45	533.00	-3.1	3,671	-0.08%
2022/01/03	1	484.00	2.2	492.18	491.00	-1.2	3,353	-0.04%
2021/12/29	0	0.00	2	475.00	474.00	-2	3,332	-0.06%
2021/12/27	1	480.50	1	481.50	481.50	0	3,348	0.00%
2021/12/24	0.2	473.25	1	475.50	473.00	-0.8	3,395	-0.02%
2021/12/23	0	0.00	3	474.50	476.00	-3	3,393	-0.09%
2021/12/22	0	0.00	3	462.00	469.50	-3	3,393	-0.09%
2021/12/14	2	449.50	4	450.50	448.50	-2	3,425	-0.06%
2021/12/10	1	449.50	0	0.00	447.50	1	3,480	0.03%
2021/12/09	1	452.50	1	451.00	453.50	0	3,497	0.00%
2021/12/08	1	458.00	0	0.00	454.50	1	3,501	0.03%
2021/12/07	1	461.50	0	0.00	456.00	1	3,505	0.03%
2021/12/06	2	467.50	0	469.50	465.00	2	3,491	0.06%
2021/12/03	1	469.00	1	472.00	472.50	0	3,533	0.00%
2021/12/02	5	465.00	2	464.00	465.00	3	3,524	0.09%
2021/11/30	1	463.50	1	461.50	456.50	0	3,534	0.00%
2021/11/29	1	458.00	1	460.00	459.50	0	3,527	0.00%
2021/11/26	2	457.50	2	460.75	452.00	0	3,537	0.00%
2021/11/25	2	470.50	2	466.75	465.00	0	3,565	0.00%
2021/11/24	0	0.00	1	468.00	468.00	-1	3,593	-0.03%
2021/11/23	2	460.25	2	461.50	463.00	0	3,634	0.00%
2021/11/22	2	463.00	1.1	458.55	466.00	0.9	3,701	0.02%
2021/11/19	0	0.00	2.1	462.81	463.00	-2.1	3,720	-0.06%
2021/11/18	0	0.00	2	455.50	456.00	-2	3,746	-0.05%
2021/11/15	3	442.33	2	437.02	442.00	1	4,120	0.02%
2021/11/12	1	429.50	1	435.50	429.50	0	4,155	0.00%
2021/11/11	1	428.50	0	0.00	429.50	1	4,196	0.02%
2021/11/10	1	429.50	0	0.00	430.00	1	4,274	0.02%
2021/11/09	0	0.00	4	425.75	429.00	-4	4,380	-0.09%
2021/11/08	1	418.50	1	418.50	419.00	0	4,358	0.00%
2021/11/05	2	424.25	0	0.00	425.50	2	4,396	0.05%
2021/11/04	3	425.17	1	426.00	423.00	2	4,430	0.05%
2021/11/03	0	0.00	2	421.00	422.50	-2	4,458	-0.04%
2021/11/02	1	409.50	1	424.00	410.00	0	4,405	0.00%
2021/10/29	0	0.00	0.1	437.00	434.00	-0.1	4,311	0.00%
2021/10/28	1.2	440.42	0	0.00	438.50	1.2	4,310	0.03%
2021/10/27	1	424.50	0	0.00	430.50	1	4,235	0.02%
2021/10/26	0	0.00	1	427.00	427.50	-1	4,261	-0.02%
2021/10/25	2.1	424.02	0	0.00	427.00	2.1	4,254	0.05%
2021/10/21	0	0.00	2	418.75	419.50	-2	4,442	-0.05%
2021/10/20	1	420.50	0	0.00	426.00	1	4,495	0.02%
2021/10/15	0	0.00	2	417.00	417.00	-2	4,678	-0.04%
2021/10/14	1	402.50	1	404.50	405.50	0	4,697	0.00%
2021/10/13	3	403.83	2	404.25	402.00	1	4,753	0.02%
2021/10/08	2	409.75	2	412.00	410.00	0	4,767	0.00%
2021/10/04	2	412.50	2	413.00	409.50	0	4,776	0.00%
2021/10/01	3	425.50	2	430.00	418.00	1	4,818	0.02%
2021/09/30	1	443.50	1	443.50	442.50	0	4,943	0.00%
2021/09/29	2.1	440.00	2	441.75	439.00	0.1	5,106	0.00%
2021/09/28	3	455.50	2	456.75	453.00	1	5,152	0.02%
2021/09/27	1	465.50	1	467.50	466.00	0	5,162	0.00%
2021/09/23	0	0.00	1	469.00	469.00	-1	5,496	-0.02%
2021/09/22	3	457.00	2	460.50	463.00	1	5,528	0.02%
2021/09/17	0	0.00	2	470.75	470.50	-2	5,571	-0.04%
2021/09/16	1	464.00	6	462.58	461.50	-5	5,573	-0.09%
2021/09/15	10	467.60	2	473.25	466.00	8	5,586	0.14%
2021/09/14	1.3	483.32	2	483.00	481.00	-0.7	5,612	-0.01%
2021/09/13	1	482.00	1	488.00	484.00	0	5,671	0.00%
2021/09/10	0	0.00	1	478.50	481.50	-1	5,759	-0.02%
2021/09/09	1	473.00	0	0.00	475.00	1	5,996	0.02%
2021/09/08	2	473.25	4	467.25	460.50	-2	6,141	-0.03%
2021/09/07	1	477.00	1	478.50	477.00	0	6,297	0.00%
2021/09/03	3	480.67	2	483.75	480.50	1	6,299	0.02%
2021/09/02	2	483.00	2	485.25	479.50	0	6,318	0.00%
2021/09/01	0	0.00	1	479.50	489.00	-1	6,367	-0.02%
2021/08/31	2	473.50	2	475.75	479.50	0	6,399	0.00%
2021/08/30	1	478.00	1.4	477.55	484.50	-0.4	6,386	-0.01%
2021/08/27	1	476.50	0.1	480.00	477.00	0.9	6,368	0.01%
2021/08/26	1	461.50	2	463.75	464.50	-1	6,378	-0.02%
2021/08/25	13	470.27	11	458.32	472.00	2	6,352	0.03%
2021/08/24	1	456.50	0	0.00	455.50	1	6,417	0.02%
2021/08/23	4	448.50	4	449.50	454.00	0	6,446	0.00%
2021/08/20	3	448.67	5	448.00	446.00	-2	6,412	-0.03%
2021/08/19	8.2	466.27	2	478.00	450.00	6.2	6,317	0.10%
2021/08/18	0	0.00	2	480.00	498.00	-2	6,165	-0.03%
2021/08/17	2	486.00	2	488.75	474.00	0	6,154	0.00%
2021/08/16	7.1	488.44	7	492.36	492.00	0.1	6,266	0.00%
2021/08/13	4.1	514.07	2	521.50	500.00	2.1	6,284	0.03%
2021/08/11	2	531.00	2	534.00	533.00	0	6,487	0.00%
2021/08/10	2	537.00	0	0.00	531.00	2	6,647	0.03%
2021/08/09	0.1	553.00	0	0.00	545.00	0.1	6,886	0.00%
2021/08/04	0	0.00	0	556.00	554.00	0	7,646	0.00%
2021/07/30	1	565.00	0	0.00	560.00	1	7,891	0.01%
2021/07/28	2.1	566.10	0	0.00	565.00	2.1	8,050	0.03%
2021/07/27	4.1	590.45	1	588.00	581.00	3.1	8,046	0.04%
2021/07/26	1	582.00	1	583.00	600.00	0	7,969	0.00%
2021/07/22	1	599.00	2	596.00	591.00	-1	7,932	-0.01%
2021/07/21	3	576.67	3	583.33	588.00	0	7,887	0.00%
2021/07/20	2	566.50	2	569.00	568.00	0	7,901	0.00%
2021/07/19	3	571.33	3	574.00	583.00	0	7,915	0.00%
2021/07/16	0	0.00	0	579.00	578.00	0	7,949	0.00%
2021/07/13	1	582.99	2	588.00	581.00	-1	8,160	-0.01%
2021/07/12	2	587.00	1	588.00	586.00	1	8,159	0.01%
2021/07/09	1	585.02	1	588.00	584.00	0	8,206	0.00%
2021/07/08	4	592.00	3	596.33	590.00	1	8,194	0.01%
2021/07/07	7	605.56	10	606.30	603.00	-3	8,163	-0.04%
2021/07/06	4	589.01	6.1	588.89	597.00	-2.1	8,056	-0.03%
2021/07/05	2	568.50	3	572.33	571.00	-1	8,071	-0.01%
2021/07/01	8	568.38	2.1	566.43	557.00	5.9	8,044	0.07%
2021/06/29	5	559.40	9.1	559.59	555.00	-4.1	7,936	-0.05%
2021/06/28	3	539.99	2	543.50	545.00	1	7,801	0.01%
2021/06/24	2	537.50	2	532.00	530.00	0	7,803	0.00%
2021/06/22	0	525.00	2	535.00	525.00	-2	7,888	-0.03%
2021/06/18	0	543.00	0	0.00	540.00	0	7,826	0.00%
2021/06/17	7.1	538.62	7	543.57	545.00	0.1	7,778	0.00%
2021/06/16	4	526.50	14	529.79	531.00	-10	7,623	-0.13%
2021/06/15	15	504.80	6	513.17	523.00	9	7,543	0.12%
2021/06/10	0	0.00	0.1	499.50	500.00	-0.1	7,461	0.00%
2021/06/09	0	497.00	0	0.00	496.00	0	7,502	0.00%
2021/06/08	0.1	490.00	0	0.00	497.50	0.1	7,606	0.00%
2021/06/07	7.1	476.49	8	475.94	477.50	-0.9	7,769	-0.01%
2021/06/02	5	487.10	4	491.13	486.00	1	8,012	0.01%
2021/05/31	1	506.00	3	508.97	505.00	-2	8,075	-0.03%
2021/05/28	3	491.33	0	0.00	490.00	3	8,049	0.04%
2021/05/27	0	0.00	2	480.25	478.50	-2	8,044	-0.02%
2021/05/26	3	477.00	1	478.50	481.00	2	8,135	0.02%
2021/05/25	3	477.67	5.1	476.24	479.00	-2.1	8,138	-0.03%
2021/05/24	4	461.63	5.1	458.17	463.50	-1.1	8,191	-0.01%
2021/05/21	3.1	466.68	4	461.38	458.50	-0.9	8,350	-0.01%
2021/05/20	1	445.50	2	447.25	443.50	-1	8,331	-0.01%
2021/05/19	4	444.00	2	447.25	442.50	2	8,333	0.02%
2021/05/18	4.1	437.93	4	439.88	449.00	0.1	8,340	0.00%
2021/05/17	19	419.74	18	429.25	415.50	1	8,427	0.01%
2021/05/14	17	440.38	15	444.37	440.00	2	8,287	0.02%
2021/05/13	7.1	415.36	6	413.67	409.50	1.1	8,073	0.01%
2021/05/12	6	433.50	13	431.27	423.00	-7	7,929	-0.09%
2021/05/11	4	486.17	2	494.50	469.00	2	7,730	0.03%
2021/05/10	3	520.66	4	517.50	511.00	-1	7,695	-0.01%
2021/05/07	1	531.02	1	515.00	535.00	0	7,753	0.00%
2021/05/06	3	497.17	2	499.75	501.00	1	7,796	0.01%
2021/05/05	7	503.71	7	506.71	490.50	0	7,881	0.00%
2021/05/04	3	511.33	5	517.00	503.00	-2	8,049	-0.02%
2021/05/03	2	534.50	7	532.14	522.00	-5	8,230	-0.06%
2021/04/29	4	546.75	5	547.60	543.00	-1	8,285	-0.01%
2021/04/28	4	550.00	7	551.43	547.00	-3	8,373	-0.04%
2021/04/27	2	557.00	2	556.00	555.00	0	8,464	0.00%
2021/04/26	3	555.33	2	558.00	560.00	1	8,557	0.01%
2021/04/23	3	558.67	3	562.67	554.00	0	8,685	0.00%
2021/04/22	2	552.00	2	554.50	546.00	0	8,861	0.00%
2021/04/21	7	559.71	3	560.67	557.00	4	9,069	0.04%
2021/04/20	5	572.00	5	573.80	571.00	0	9,320	0.00%
2021/04/19	0	0.00	1	560.00	553.00	-1	9,393	-0.01%
2021/04/16	3	547.33	1	548.00	551.00	2	9,653	0.02%
2021/04/15	1	544.00	1	547.00	553.00	0	10,131	0.00%
2021/04/14	1	541.00	1	544.00	546.00	0	10,236	0.00%
2021/04/13	2	556.00	2	559.50	556.00	0	10,413	0.00%
2021/04/12	5	567.80	1	567.00	563.00	4	10,560	0.04%
2021/04/09	6	581.33	2	582.00	578.00	4	10,571	0.04%
2021/04/08	1	582.00	2	583.00	587.00	-1	10,609	-0.01%
2021/04/07	4	564.50	4	568.25	570.00	0	10,587	0.00%
2021/04/06	1	562.00	1	556.00	562.00	0	10,645	0.00%
2021/04/01	3	554.67	0	0.00	553.00	3	10,672	0.03%
2021/03/31	0	0.00	21	563.62	553.00	-21	10,747	-0.20%
2021/03/30	1	567.00	0	558.00	563.00	1	11,057	0.01%
2021/03/29	1	559.00	2	560.50	554.00	-1	11,140	-0.01%
2021/03/26	0	0.00	0.1	555.00	559.00	-0.1	11,223	0.00%
2021/03/25	2	543.00	2	546.00	542.00	0	11,290	0.00%
2021/03/24	2	550.00	3	553.67	552.00	-1	11,327	-0.01%
2021/03/23	1	554.00	1	557.00	554.00	0	11,551	0.00%
2021/03/22	4	549.50	4	554.25	563.00	0	11,668	0.00%
2021/03/19	1	550.00	0	0.00	552.00	1	11,983	0.01%
2021/03/18	3	565.67	3	568.00	559.00	0	12,076	0.00%
2021/03/17	3	568.67	3	571.33	568.00	0	12,371	0.00%
2021/03/16	6	585.50	6	586.83	579.00	0	12,758	0.00%
2021/03/15	4	576.00	4	579.25	580.00	0	13,158	0.00%
2021/03/12	2	575.05	3	572.33	572.00	-1	13,230	-0.01%
2021/03/11	5	561.40	7	561.00	565.00	-2	13,241	-0.02%
2021/03/10	1	534.00	1	537.00	534.00	0	13,112	0.00%
2021/03/09	7	536.29	4	538.00	535.00	3	13,284	0.02%
2021/03/08	5	557.60	3	561.67	547.00	2	13,266	0.02%
2021/03/05	4	567.25	4	567.80	564.00	0	13,334	0.00%
2021/03/04	3	581.67	3	584.67	575.00	0	13,528	0.00%
2021/03/03	1	577.00	1	580.00	592.00	0	13,543	0.00%
2021/03/02	4	592.50	3	597.00	583.00	1	13,585	0.01%
2021/02/26	3	600.67	11	600.27	593.00	-8	13,877	-0.06%
2021/02/25	9	615.11	8	624.88	614.00	1	14,159	0.01%
2021/02/24	9.6	616.47	9	626.22	612.00	0.6	14,233	0.00%
2021/02/23	10	631.20	6	630.00	637.00	4	14,323	0.03%
2021/02/22	4	621.25	3	624.67	620.00	1	14,226	0.01%
2021/02/19	1	602.00	3	606.00	609.00	-2	14,128	-0.01%
2021/02/18	5	615.20	3	613.33	612.00	2	14,133	0.01%
2021/02/17	2	607.50	11.2	618.29	623.00	-9.2	14,120	-0.06%
2021/02/02	1	597.00	0	584.00	596.00	1	14,114	0.01%
2021/02/01	1	561.00	1	572.00	573.00	0	14,079	0.00%
2021/01/29	3.1	587.90	4	587.25	574.00	-0.9	13,973	-0.01%
2021/01/28	4	577.77	1	586.00	577.00	3	13,970	0.02%
2021/01/27	5	597.40	1	597.00	597.00	4	14,095	0.03%
2021/01/26	1	596.00	1	620.00	597.00	0	14,352	0.00%
2021/01/25	3.1	631.48	4	628.50	626.00	-0.9	14,157	-0.01%
2021/01/22	0	609.00	1	613.00	608.00	-1	13,907	-0.01%
2021/01/20	1	597.00	2	596.50	594.00	-1	13,714	-0.01%
2021/01/19	0	0.00	2	605.00	608.00	-2	13,633	-0.01%
2021/01/18	0	0.00	1	601.00	602.00	-1	13,587	-0.01%
2021/01/15	0	0.00	1	605.00	602.00	-1	13,422	-0.01%
2021/01/14	2	598.50	0	0.00	608.00	2	13,162	0.02%
2021/01/13	8	604.25	6	605.83	604.00	2	12,921	0.02%
2021/01/12	2	577.50	3	579.00	575.00	-1	12,604	-0.01%
2021/01/11	5	590.00	1	581.00	592.00	4	12,407	0.03%
2021/01/08	3	552.67	5	566.80	572.00	-2	12,221	-0.02%
2021/01/07	1	529.00	2	521.00	529.00	-1	11,699	-0.01%
2021/01/06	2	521.50	2	517.00	513.00	0	11,576	0.00%
2021/01/05	1	527.00	1	534.00	528.00	0	11,391	0.00%
2021/01/04	1	520.00	1	517.00	520.00	0	11,327	0.00%
2020/12/30	0	0.00	4	516.75	521.00	-4	11,285	-0.04%
2020/12/29	2	505.50	2	508.00	506.00	0	11,147	0.00%
2020/12/28	4	500.25	2	499.00	502.00	2	11,076	0.02%
2020/12/25	5	504.80	2	505.00	500.00	3	11,117	0.03%
2020/12/24	5	511.20	5	506.00	504.00	0	11,211	0.00%
2020/12/23	1	489.00	6	492.00	492.00	-5	10,873	-0.05%
2020/12/22	2.1	484.76	3	486.67	477.50	-0.9	10,803	-0.01%
2020/12/21	1	481.50	1.1	482.73	482.00	-0.1	10,763	0.00%
2020/12/18	2.1	488.33	0	0.00	485.50	2.1	10,661	0.02%
2020/12/17	1	489.00	10	480.90	495.00	-9	10,605	-0.08%
2020/12/16	3	495.67	11	496.64	495.50	-8	10,384	-0.08%
2020/12/15	5	495.00	4	497.50	488.50	1	10,241	0.01%
2020/12/14	1	517.00	1	518.00	520.00	0	9,964	0.00%
2020/12/11	10	516.70	2	511.00	518.00	8	9,826	0.08%
2020/12/10	7.1	507.34	7	508.86	509.00	0.1	9,487	0.00%
2020/12/09	1	475.50	6.1	492.18	499.00	-5.1	9,114	-0.06%
2020/12/08	5	465.00	0	0.00	466.50	5	8,669	0.06%
2020/12/07	6	469.08	16	466.16	458.50	-10	8,607	-0.12%
2020/12/04	12	459.58	1	461.00	459.00	11	8,562	0.13%
2020/12/03	3	461.33	14	461.07	460.50	-11	8,610	-0.13%
2020/12/02	2	450.00	0	0.00	450.00	2	8,368	0.02%
2020/12/01	9	451.56	7	452.14	454.00	2	8,276	0.02%
2020/11/30	8	446.75	1.1	446.27	442.00	6.9	8,157	0.08%
2020/11/27	5	435.10	1	436.00	436.00	4	7,936	0.05%
2020/11/26	0.1	428.00	1	425.00	428.50	-0.9	7,906	-0.01%
2020/11/25	8	434.63	9	432.05	423.00	-1	7,934	-0.01%
2020/11/24	2	437.75	3	440.67	437.50	-1	7,624	-0.01%
2020/11/23	1	413.00	0	0.00	418.50	1	7,265	0.01%
2020/11/20	0	0.00	2	413.00	412.00	-2	7,173	-0.03%
2020/11/19	1	403.00	2	404.00	404.00	-1	7,018	-0.01%
2020/11/18	5	398.00	3	398.67	399.50	2	7,016	0.03%
2020/11/16	21	396.57	3	401.33	396.50	18	7,492	0.24%
2020/11/13	4	396.75	0	398.00	397.00	4	7,674	0.05%
2020/11/12	0	0.00	2	396.50	395.50	-2	7,652	-0.03%
2020/11/11	2	393.00	3	395.00	392.50	-1	7,575	-0.01%
2020/11/10	2	390.75	2	388.50	388.00	0	7,471	0.00%
2020/11/09	1	387.50	1	389.50	388.00	0	7,478	0.00%
2020/11/06	3	383.67	1	382.50	381.50	2	7,575	0.03%
2020/11/05	0	0.00	6	384.83	386.50	-6	7,539	-0.08%
2020/11/04	5	382.20	4	382.00	381.50	1	7,496	0.01%
2020/11/03	6	372.67	21.1	372.03	377.50	-15.1	7,553	-0.20%
2020/11/02	3	352.50	0	0.00	352.50	3	7,342	0.04%
2020/10/30	0	0.00	3	359.50	355.50	-3	7,515	-0.04%
2020/10/29	2	349.75	0	0.00	351.00	2	7,518	0.03%
2020/10/28	1	357.00	0	0.00	357.00	1	7,623	0.01%
2020/10/27	1	357.00	0	0.00	359.00	1	7,710	0.01%
2020/10/26	1	361.00	8	362.19	363.00	-7	7,719	-0.09%
2020/10/23	1	354.50	0	0.00	354.00	1	7,812	0.01%
2020/10/22	1	353.00	1	357.50	354.50	0	8,411	0.00%
2020/10/21	1	361.00	5	360.00	356.50	-4	8,727	-0.05%
2020/10/19	4	361.25	4	363.13	360.00	0	9,021	0.00%
2020/10/16	4	359.63	10	360.15	359.50	-6	9,188	-0.07%
2020/10/15	1	354.50	0	0.00	354.00	1	9,252	0.01%
2020/10/14	1	357.00	1	356.00	354.00	0	9,294	0.00%
2020/10/13	5	355.90	1	349.50	356.50	4	9,387	0.04%
2020/10/12	3.2	358.75	9	358.17	353.00	-5.8	9,402	-0.06%
2020/10/08	0.1	362.50	5	362.30	363.00	-5	9,359	-0.05%
2020/10/07	1.1	356.91	2	356.25	356.00	-0.9	9,362	-0.01%
2020/10/06	0.1	355.00	1	355.50	355.50	-0.9	9,463	-0.01%
2020/10/05	1.2	354.50	0	0.00	354.50	1.2	9,610	0.01%
2020/09/30	4.4	350.32	2	348.50	351.50	2.4	9,742	0.02%
2020/09/29	3	351.00	4	348.00	348.00	-1	9,854	-0.01%
2020/09/28	1	324.00	1	327.00	331.50	0	10,005	0.00%
2020/09/25	1	322.00	2	327.00	324.00	-1	10,214	-0.01%
2020/09/24	2	334.25	1.3	331.90	331.00	0.8	10,258	0.01%
2020/09/23	1	345.50	0	0.00	341.50	1	10,305	0.01%
2020/09/22	3	344.17	2	345.00	344.00	1	10,435	0.01%
2020/09/21	3	351.33	2	351.25	348.00	1	10,815	0.01%
2020/09/17	2	358.75	2	360.25	357.50	0	11,223	0.00%
2020/09/16	1	352.00	0	0.00	353.00	1	11,480	0.01%
2020/09/15	4	355.88	0	0.00	355.50	4	11,677	0.03%
2020/09/14	0	0.00	4.1	356.55	358.50	-4.1	11,925	-0.03%
2020/09/11	0	0.00	3	345.67	349.50	-3	12,114	-0.02%
2020/09/10	3	349.50	1	348.50	345.00	2	12,332	0.02%
2020/09/09	1	343.50	1	344.00	350.50	0	12,512	0.00%
2020/09/08	2	345.00	13	347.73	350.00	-11	12,543	-0.09%
2020/09/07	6	337.25	1	336.50	335.50	5	12,587	0.04%
2020/09/04	1	338.00	1	338.00	340.00	0	12,801	0.00%
2020/09/03	2	337.00	4	340.00	344.00	-2	12,939	-0.02%
2020/09/02	7	337.71	2	335.00	335.00	5	13,002	0.04%
2020/09/01	4	329.13	6	335.50	337.00	-2	13,192	-0.02%
2020/08/31	11	331.77	1	332.00	333.00	10	13,528	0.07%
2020/08/28	1	341.00	4	339.50	340.50	-3	13,726	-0.02%
2020/08/27	3	335.67	1	336.50	336.50	2	13,928	0.01%
2020/08/26	1	332.00	3	335.50	337.00	-2	14,096	-0.01%
2020/08/25	3	334.50	6	335.75	333.00	-3	14,292	-0.02%
2020/08/24	10	334.65	6	334.00	333.50	4	14,375	0.03%
2020/08/21	0	0.00	2	338.00	344.00	-2	14,441	-0.01%
2020/08/20	4	340.75	12	336.83	330.00	-8	14,470	-0.06%
2020/08/19	18	358.97	2	361.75	354.50	16	14,228	0.11%
2020/08/18	5	373.30	2	374.50	373.00	3	14,298	0.02%
2020/08/17	1	378.00	0	0.00	379.00	1	14,440	0.01%
2020/08/14	0	0.00	2	374.25	375.00	-2	14,667	-0.01%
2020/08/13	5	379.50	3	377.50	376.50	2	15,105	0.01%
2020/08/12	6	385.50	5	388.30	380.50	1	15,219	0.01%
2020/08/11	3	386.67	3	388.33	385.50	0	15,357	0.00%
2020/08/10	6	385.42	3	385.83	384.50	3	15,642	0.02%
2020/08/07	12	395.54	12	396.58	390.00	0	15,917	0.00%
2020/08/06	19	394.03	15	394.10	391.50	4	15,909	0.03%
2020/08/05	4	396.00	10	397.30	397.50	-6	15,991	-0.04%
2020/08/04	4	390.50	0	0.00	391.00	4	16,000	0.02%
2020/08/03	1	390.00	0	0.00	390.00	1	16,227	0.01%
2020/07/31	2	384.00	1	387.50	389.00	1	16,468	0.01%
2020/07/30	3	383.00	6	385.58	381.50	-3	16,727	-0.02%
2020/07/29	5	381.50	5	380.30	382.50	0	17,464	0.00%
2020/07/28	11	401.77	4	407.38	384.00	7	17,642	0.04%
2020/07/27	2.3	400.89	14	398.36	406.00	-11.8	17,457	-0.07%
2020/07/24	1	388.00	4	390.88	389.50	-3	17,439	-0.02%
2020/07/23	3	391.17	2	393.50	389.50	1	17,949	0.01%
2020/07/22	1	395.00	4	394.38	396.00	-3	18,359	-0.02%
2020/07/21	2	388.25	2	387.75	388.00	0	18,441	0.00%
2020/07/20	1	380.50	1	378.00	382.00	0	18,646	0.00%
2020/07/17	1	377.00	2	379.00	379.00	-1	18,968	-0.01%
2020/07/16	1	379.00	0	0.00	377.00	1	19,192	0.01%
2020/07/15	3	375.83	4	376.00	374.50	-1	19,332	-0.01%
2020/07/14	5	375.80	6	382.75	374.00	-1	19,688	-0.01%
2020/07/13	1	380.00	1	378.00	380.50	0	19,916	0.00%
2020/07/10	3	376.33	2	375.50	370.50	1	20,835	0.00%
2020/07/09	9	381.94	2	381.98	379.50	7	20,941	0.03%
2020/07/08	5	391.60	3	387.83	387.00	2	21,081	0.01%
2020/07/07	6.3	388.84	13	391.27	392.50	-6.8	21,183	-0.03%
2020/07/06	9	376.17	1	379.00	378.50	8	21,407	0.04%
2020/07/03	1	379.00	1	377.00	377.00	0	21,730	0.00%
2020/07/02	5	378.70	3	377.00	377.00	2	21,947	0.01%
2020/07/01	5	383.30	5	381.40	379.50	0	22,053	0.00%
2020/06/30	10	380.65	11	381.45	381.00	-1	22,017	0.00%
2020/06/29	6	393.00	1	399.00	391.00	5	21,701	0.02%
2020/06/24	2	410.75	2	408.75	407.50	0	21,595	0.00%
2020/06/23	5	404.10	8	406.13	406.00	-3	21,573	-0.01%
2020/06/22	4	397.00	4	400.63	396.50	0	21,487	0.00%
2020/06/19	6	414.75	8	406.13	404.50	-2	21,565	-0.01%
2020/06/18	10	403.05	7	404.14	405.00	3	21,525	0.01%
2020/06/17	4.1	399.60	3	401.67	399.00	1.1	21,523	0.01%
2020/06/16	3	394.50	10	393.60	396.00	-7	21,656	-0.03%
2020/06/15	1	379.50	10	382.30	382.00	-9	21,862	-0.04%
2020/06/12	3	372.83	2	372.25	381.00	1	22,147	0.00%
2020/06/11	8	384.44	26	389.69	383.50	-18	22,548	-0.08%
2020/06/10	5	398.10	4	397.50	394.50	1	22,704	0.00%
2020/06/09	4	391.75	3	393.17	392.50	1	22,883	0.00%
2020/06/08	8	392.38	14	391.82	393.00	-6	23,169	-0.03%
2020/06/05	16	391.00	29	389.86	387.50	-13	23,158	-0.06%
2020/06/04	8	400.00	5	399.30	400.50	3	23,039	0.01%
2020/06/03	7	391.29	6	390.83	392.00	1	22,971	0.00%
2020/06/02	9	384.61	9	385.11	383.00	0	22,862	0.00%
2020/06/01	52	384.40	4	381.75	385.50	48	22,847	0.21%
2020/05/29	1	365.00	3	369.67	370.50	-2	22,950	-0.01%
2020/05/28	1	379.00	2	373.50	370.00	-1	23,024	0.00%
2020/05/27	2	375.50	2	374.75	376.00	0	23,258	0.00%
2020/05/26	0	0.00	15	378.00	371.00	-15	23,586	-0.06%
2020/05/25	20	373.38	2	369.00	376.00	18	23,905	0.08%
2020/05/22	4	375.63	4	372.13	371.50	0	23,914	0.00%
2020/05/21	4	383.88	18	387.03	382.00	-14	23,916	-0.06%
2020/05/20	24	385.52	8	386.63	384.50	16	23,896	0.07%
2020/05/19	4	374.38	3	373.67	373.00	1	23,524	0.00%
2020/05/18	7	378.57	4	372.88	369.00	3	23,519	0.01%
2020/05/15	5	388.50	3	396.83	386.00	2	23,501	0.01%
2020/05/14	6	393.08	3	388.83	385.50	3	23,283	0.01%
2020/05/13	9	402.89	7	401.71	402.50	2	23,119	0.01%
2020/05/12	7	414.07	8	410.25	406.00	-1	22,927	0.00%
2020/05/11	6	410.75	8	410.25	413.50	-2	22,828	-0.01%
2020/05/08	6	409.25	4	403.63	403.50	2	22,859	0.01%
2020/05/07	6	414.83	5	417.20	410.00	1	22,707	0.00%
2020/05/06	6	414.83	6	416.17	416.00	0	22,443	0.00%
2020/05/05	16	411.88	16	416.38	407.00	0	22,198	0.00%
2020/05/04	7	380.64	10	384.55	391.50	-3	21,593	-0.01%
2020/04/30	7	390.50	13	389.96	391.00	-6	21,506	-0.03%
2020/04/29	13	383.04	7	383.50	380.00	6	21,313	0.03%
2020/04/28	27	387.78	38	387.80	383.50	-11	21,175	-0.05%
2020/04/27	31	370.00	20	363.83	379.50	11	20,727	0.05%
2020/04/24	8	342.31	8	345.00	345.00	0	20,206	0.00%
2020/04/23	7	348.93	10	345.95	344.00	-3	19,998	-0.02%
2020/04/22	14	332.25	12	336.38	344.00	2	19,743	0.01%
2020/04/21	3	337.83	13	331.50	326.00	-10	19,557	-0.05%
2020/04/20	6	342.42	3	341.67	343.00	3	19,488	0.02%
2020/04/17	10	347.95	8	342.63	339.50	2	19,382	0.01%
2020/04/16	4	340.50	2	341.75	341.50	2	19,076	0.01%
2020/04/15	14	345.04	11	347.50	343.50	3	18,908	0.02%
2020/04/14	3	339.83	4	338.75	338.00	-1	18,422	-0.01%
2020/04/13	7	334.36	46	333.30	332.50	-39	18,450	-0.21%
2020/04/10	6	341.17	5	340.60	343.00	1	18,307	0.01%
2020/04/09	45	339.70	21	338.19	335.00	24	18,420	0.13%
2020/04/08	22	321.00	5	312.00	329.00	17	17,944	0.09%
2020/04/07	6	297.50	4	297.00	299.50	2	17,628	0.01%
2020/04/06	2	282.25	4	284.50	288.00	-2	17,532	-0.01%
2020/04/01	4	271.88	4	272.13	272.50	0	17,404	0.00%
2020/03/31	2	278.25	0	0.00	274.50	2	17,453	0.01%
2020/03/30	1	274.00	0	0.00	278.00	1	17,502	0.01%
2020/03/27	3	296.83	0	0.00	280.50	3	17,595	0.02%
2020/03/26	3	287.67	2	283.50	291.50	1	17,504	0.01%
2020/03/25	16	290.84	17	286.97	292.00	-1	17,609	-0.01%
2020/03/24	3	269.67	3	274.00	274.00	0	17,409	0.00%
2020/03/23	2	244.00	2	243.75	252.00	0	17,266	0.00%
2020/03/20	2	244.00	1	250.50	252.00	1	17,066	0.01%
2020/03/19	5	240.70	6	234.50	229.50	-1	16,768	-0.01%
2020/03/18	3	266.17	1	269.50	254.50	2	16,462	0.01%
2020/03/17	9	279.22	12	277.54	265.00	-3	16,208	-0.02%
2020/03/16	1	319.50	5	321.60	290.50	-4	15,777	-0.03%
2020/03/13	7	313.86	3	313.67	320.00	4	15,477	0.03%
2020/03/12	5.1	361.32	3	361.83	345.50	2.1	15,311	0.01%
2020/03/11	5	391.80	7	395.36	383.50	-2	14,998	-0.01%
2020/03/10	8	386.63	5	388.10	394.50	3	14,881	0.02%
2020/03/09	1	388.50	2	393.00	386.00	-1	14,982	-0.01%
2020/03/06	5	406.40	3	406.17	406.50	2	15,083	0.01%
2020/03/05	9	406.94	9	406.50	410.50	0	15,072	0.00%
2020/03/04	10	402.55	7	406.07	400.50	3	14,924	0.02%
2020/03/03	10	426.00	10	425.95	417.00	0	14,662	0.00%
2020/03/02	16	407.16	8	415.38	418.50	8	14,572	0.05%
2020/02/27	52	420.76	8	426.63	410.00	44	14,332	0.31%
2020/02/26	8	462.88	58	443.23	441.00	-50	13,904	-0.36%
2020/02/25	12	488.96	8	488.19	485.00	4	13,410	0.03%
2020/02/24	6	471.83	5	477.60	484.50	1	13,110	0.01%
2020/02/21	8	466.00	8	469.13	472.00	0	12,946	0.00%
2020/02/20	6	460.50	4	460.25	457.50	2	12,798	0.02%
2020/02/19	4	453.13	6	449.75	460.00	-2	12,707	-0.02%
2020/02/18	5	465.50	5	458.60	450.00	0	12,599	0.00%
2020/02/17	1	455.00	2	450.50	453.00	-1	12,764	-0.01%
2020/02/14	3	450.00	6	447.00	457.00	-3	12,670	-0.02%
2020/02/13	1	441.50	0	0.00	439.00	1	12,738	0.01%
2020/02/12	3	445.50	9	445.50	448.00	-6	12,673	-0.05%
2020/02/11	4	431.50	2	437.75	437.00	2	12,601	0.02%
2020/02/10	1	418.50	1	421.50	418.50	0	12,441	0.00%
2020/02/07	1	415.50	3	418.67	416.50	-2	12,358	-0.02%
2020/02/06	6	421.08	7	420.86	417.00	-1	12,329	-0.01%
2020/02/05	9	420.56	5	416.40	413.00	4	12,417	0.03%
2020/02/04	3	409.33	4	419.13	418.50	-1	12,328	-0.01%
2020/02/03	4	377.25	3	388.83	392.00	1	12,189	0.01%
2020/01/31	3	384.00	2	381.50	386.50	1	12,084	0.01%
2020/01/30	0	0.00	1	380.00	374.00	-1	11,931	-0.01%
2020/01/20	2	416.50	1	415.50	415.50	1	11,795	0.01%
2020/01/17	3	423.50	3	417.67	413.00	0	11,912	0.00%
2020/01/16	1	422.00	3	420.83	417.00	-2	11,948	-0.02%
2020/01/15	8	422.06	5	419.70	413.00	3	11,920	0.03%
2020/01/14	5	410.00	5	408.60	419.00	0	11,961	0.00%
2020/01/13	6	390.67	7	389.43	390.00	-1	11,852	-0.01%
2020/01/10	8	394.44	13	399.96	392.50	-5	11,859	-0.04%
2020/01/09	8	397.50	8.1	392.51	392.00	-0.1	11,944	0.00%
2020/01/08	14	388.64	19	397.29	387.00	-5	11,937	-0.04%
2020/01/07	12	421.42	5	426.70	414.00	7	11,645	0.06%
2020/01/06	1	466.00	2	463.50	460.00	-1	11,658	-0.01%
2020/01/03	9	462.44	7	461.07	468.00	2	11,967	0.02%
2020/01/02	0	0.00	1	436.00	436.00	-1	11,787	-0.01%
2019/12/31	3	440.33	4	439.13	437.00	-1	11,843	-0.01%
2019/12/30	2	420.00	1	422.50	436.00	1	11,735	0.01%
2019/12/27	0	0.00	2	406.75	411.00	-2	11,692	-0.02%
2019/12/25	2	398.00	0.1	404.00	403.50	2	12,124	0.02%
2019/12/24	27	394.57	26	394.60	395.00	1	12,256	0.01%
2019/12/20	1	392.00	2	397.25	389.50	-1	11,942	-0.01%
2019/12/18	2	381.00	1	382.50	376.50	1	11,516	0.01%
2019/12/17	0	0.00	1	377.00	377.00	-1	11,409	-0.01%
2019/12/16	1	379.00	0	0.00	379.00	1	11,374	0.01%
2019/12/13	0	0.00	2	378.50	376.50	-2	11,419	-0.02%
2019/12/12	17	379.38	3	379.83	381.50	14	11,277	0.12%
2019/12/11	3	376.83	5	375.20	378.50	-2	11,125	-0.02%
2019/12/10	2	370.75	2	371.75	368.00	0	10,969	0.00%
2019/12/09	7	377.00	14	376.64	372.50	-7	10,944	-0.06%
2019/12/06	11	369.00	2	366.50	369.00	9	10,805	0.08%
2019/12/05	1	367.50	0	0.00	362.00	1	10,769	0.01%
2019/12/04	4	367.20	5	367.20	361.00	-1	10,820	-0.01%
2019/12/03	4	356.75	15.2	342.74	363.00	-11.2	10,523	-0.11%
2019/12/02	2.1	337.02	2	337.50	338.00	0.1	10,264	0.00%
2019/11/29	6	332.91	1	334.50	330.00	5	10,445	0.05%
2019/11/28	7	336.14	4	334.75	335.00	3	10,723	0.03%
2019/11/27	2.1	331.29	13	331.62	336.50	-10.9	10,677	-0.10%
2019/11/26	10	328.50	11	330.14	326.50	-1	10,604	-0.01%
2019/11/25	11	322.41	1	320.00	322.50	10	10,538	0.09%
2019/11/22	1	317.00	1	317.00	317.00	0	10,642	0.00%
2019/11/21	2	315.50	3	318.33	318.50	-1	10,783	-0.01%
2019/11/20	1	324.50	3	322.00	320.00	-2	10,782	-0.02%
2019/11/19	2	322.75	6	322.75	323.50	-4	10,827	-0.04%
2019/11/18	1	320.50	2	322.00	317.50	-1	10,776	-0.01%
2019/11/15	4	323.00	2	323.25	321.00	2	10,764	0.02%
2019/11/14	6	329.00	9	329.56	326.50	-3	10,669	-0.03%
2019/11/13	8	310.50	2	310.50	310.50	6	10,231	0.06%
2019/11/11	13	294.81	11	282.64	282.50	2	10,261	0.02%
2019/11/08	2	308.75	3	308.82	307.00	-1	10,018	-0.01%
2019/11/07	4	307.50	1	310.50	306.00	3	10,047	0.03%
2019/11/06	8	311.56	6	314.08	307.00	2	9,990	0.02%
2019/11/05	1	313.50	1	315.50	312.00	0	9,972	0.00%
2019/11/04	3	317.65	2	316.25	312.50	1	9,989	0.01%
2019/11/01	4	307.75	6	312.00	316.00	-2	10,092	-0.02%
2019/10/31	1	323.50	2	316.50	314.00	-1	9,931	-0.01%
2019/10/30	7	320.07	5	321.50	320.50	2	9,866	0.02%
2019/10/29	1	317.50	3	319.50	318.00	-2	9,798	-0.02%
2019/10/28	1	318.50	0	0.00	316.50	1	9,828	0.01%
2019/10/25	0	0.00	1	316.00	316.00	-1	9,810	-0.01%
2019/10/24	2	317.75	3	319.17	317.00	-1	9,735	-0.01%
2019/10/23	3	310.50	1.1	313.44	312.50	1.9	9,601	0.02%
2019/10/22	2	315.00	3	313.83	311.50	-1	9,502	-0.01%
2019/10/21	5	317.20	4	318.63	313.50	1	9,444	0.01%
2019/10/18	2	311.25	9	311.50	312.50	-7	9,240	-0.08%
2019/10/17	0	0.00	1	310.50	310.50	-1	9,121	-0.01%
2019/10/16	5	304.40	3	304.00	302.00	2	9,068	0.02%
2019/10/15	9	309.67	5	310.40	306.00	4	8,890	0.04%
2019/10/14	6	310.75	6	313.00	314.50	0	8,738	0.00%
2019/10/09	7	298.36	7	301.14	301.50	0	8,561	0.00%
2019/10/08	6	288.67	8	283.06	298.50	-2	8,237	-0.02%
2019/10/07	1	276.00	2	275.75	276.00	-1	7,784	-0.01%
2019/10/04	3	265.33	0	0.00	261.00	3	7,557	0.04%
2019/10/03	4	265.38	3	265.33	265.50	1	7,488	0.01%
2019/10/02	1	268.00	6	268.08	269.00	-5	7,398	-0.07%
2019/10/01	9	263.72	13	263.04	268.00	-4	7,267	-0.06%
2019/09/27	2	245.25	5	244.00	246.50	-3	6,985	-0.04%
2019/09/26	6	237.83	23	239.00	238.50	-17	6,770	-0.25%
2019/09/18	1	234.50	2	234.00	232.50	-1	6,690	-0.01%
2019/09/17	6	233.58	0	0.00	233.50	6	6,698	0.09%
2019/09/16	0	0.00	1	230.50	231.50	-1	6,647	-0.02%
2019/09/12	0	0.00	1	233.00	231.00	-1	6,833	-0.01%
2019/09/11	1	229.50	2	230.00	230.00	-1	6,911	-0.01%
2019/09/10	1	229.50	19	229.37	228.50	-18	6,957	-0.26%
2019/09/09	3	234.00	4	233.38	233.00	-1	7,005	-0.01%
2019/09/06	2	238.00	0	0.00	237.00	2	6,985	0.03%
2019/09/05	6	238.50	6	239.75	238.00	0	6,921	0.00%
2019/09/04	1	237.00	0	0.00	234.50	1	6,792	0.01%
2019/09/03	5	235.60	4	234.25	235.50	1	6,765	0.01%
2019/09/02	6	232.58	11	234.14	236.00	-5	6,703	-0.07%
2019/08/30	11	216.32	27	221.46	227.00	-16	6,498	-0.25%
2019/08/29	1	206.00	1	206.50	206.50	0	6,338	0.00%
2019/08/28	3	206.33	7	206.29	204.50	-4	6,369	-0.06%
2019/08/27	6	210.92	6	211.50	203.00	0	6,348	0.00%
2019/08/26	15	212.43	11	212.73	209.00	4	6,334	0.06%
2019/08/23	6	256.83	17	258.24	258.00	-11	6,231	-0.18%
2019/08/22	2	253.75	3	256.67	253.00	-1	6,180	-0.02%
2019/08/21	4	262.00	0	0.00	257.50	4	6,140	0.07%
2019/08/20	21	266.74	11	266.77	265.50	10	6,076	0.16%
2019/08/19	5	264.00	0	0.00	264.50	5	6,067	0.08%
2019/08/16	0	0.00	1	264.50	263.50	-1	6,169	-0.02%
2019/08/15	8	263.56	1	263.50	264.50	7	6,197	0.11%
2019/08/14	3	271.17	3	271.00	268.50	0	6,242	0.00%
2019/08/13	8	266.00	0.1	267.00	266.50	7.9	6,223	0.13%
2019/08/12	2	267.25	4	267.63	268.50	-2	6,311	-0.03%
2019/08/08	0	0.00	2	255.00	257.00	-2	6,341	-0.03%
2019/08/07	4	252.25	0	0.00	250.50	4	6,380	0.06%
2019/08/06	1	253.50	3	255.50	258.50	-2	6,530	-0.03%
2019/08/05	6	260.25	6	264.83	260.00	0	6,653	0.00%
2019/08/02	4	257.88	0	0.00	257.50	4	6,659	0.06%
2019/08/01	2	265.50	1	266.00	266.00	1	6,678	0.01%
2019/07/30	3	264.17	3	263.83	264.50	0	6,751	0.00%
2019/07/29	0	0.00	1	258.50	258.50	-1	6,693	-0.01%
2019/07/25	1	256.00	1	254.50	258.00	0	6,811	0.00%
2019/07/24	0	0.00	1	255.50	255.50	-1	6,857	-0.01%
2019/07/23	3	256.17	3	256.67	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	260.25	0	0.00	257.50	2	7,278	0.03%
2019/07/18	1	264.50	0	0.00	259.00	1	7,308	0.01%
2019/07/17	0	0.00	1	267.50	267.00	-1	7,339	-0.01%
2019/07/15	0	0.00	20	270.50	267.50	-20	7,462	-0.27%
2019/07/12	20	273.50	4	273.00	273.50	16	7,635	0.21%
2019/07/11	1	273.00	1	270.50	271.50	0	7,939	0.00%
2019/07/10	3	267.67	3	268.67	269.00	0	7,981	0.00%
2019/07/09	4	265.13	1	267.00	264.00	3	7,998	0.04%
2019/07/08	0	0.00	1	275.50	275.00	-1	7,963	-0.01%
2019/07/05	7	278.36	4	278.00	278.00	3	8,066	0.04%
2019/07/04	2	275.75	7	279.79	277.00	-5	8,069	-0.06%
2019/07/03	1	273.00	1	269.50	270.00	0	8,107	0.00%
2019/07/02	3	271.50	0	0.00	271.50	3	8,194	0.04%
2019/07/01	0	0.00	1	272.00	272.50	-1	8,287	-0.01%
2019/06/28	0	0.00	2	263.50	264.00	-2	8,235	-0.02%
2019/06/26	2	264.50	2	263.00	266.00	0	8,216	0.00%
2019/06/25	2	267.25	1	268.50	263.50	1	8,208	0.01%
2019/06/21	8	267.38	1	269.50	267.50	7	8,223	0.09%
2019/06/20	4	270.50	5	272.00	270.00	-1	8,264	-0.01%
2019/06/19	2	264.00	3	262.83	264.00	-1	8,166	-0.01%
2019/06/18	4	261.50	4	259.13	258.00	0	8,118	0.00%
2019/06/17	6	256.58	6	256.25	261.00	0	8,121	0.00%
2019/06/14	3	250.17	7	250.57	251.00	-4	8,100	-0.05%
2019/06/13	6	247.50	4	249.00	247.00	2	8,139	0.02%
2019/06/12	3	250.67	2	249.00	249.00	1	8,412	0.01%
2019/06/11	1	246.50	0	0.00	251.50	1	8,450	0.01%
2019/06/10	0	0.00	1	249.00	251.00	-1	8,413	-0.01%
2019/06/06	6	246.92	5	249.90	245.00	1	8,470	0.01%
2019/06/05	9	263.53	6	268.42	256.00	3	8,406	0.04%
2019/06/04	2	264.00	4	265.38	263.50	-2	8,298	-0.02%
2019/06/03	3	260.17	1	262.00	262.00	2	8,309	0.02%
2019/05/31	1	251.00	7	256.64	261.00	-6	8,295	-0.07%
2019/05/30	5	252.60	0	0.00	251.00	5	8,268	0.06%
2019/05/29	0	0.00	4	252.88	255.00	-4	8,300	-0.05%
2019/05/28	0	0.00	3	247.00	245.50	-3	8,516	-0.04%
2019/05/27	4	244.00	2	245.25	245.00	2	8,683	0.02%
2019/05/24	8	245.19	5	244.30	242.00	3	8,740	0.03%
2019/05/23	1	248.00	5	244.80	244.50	-4	8,862	-0.05%
2019/05/22	6	256.08	2	258.25	253.50	4	8,826	0.05%
2019/05/21	8	254.38	5	257.50	258.00	3	8,950	0.03%
2019/05/20	4	251.38	14	251.89	251.50	-10	8,962	-0.11%
2019/05/17	15	250.37	18	249.36	249.50	-3	9,055	-0.03%
2019/05/16	15	254.87	3	248.33	249.00	12	9,151	0.13%
2019/05/15	5	260.10	8	259.94	259.00	-3	9,247	-0.03%
2019/05/14	13	257.08	7	253.57	258.00	6	9,619	0.06%
2019/05/13	7	271.93	4	266.50	259.50	3	9,767	0.03%
2019/05/10	82	285.57	34	282.46	280.50	48	9,627	0.50%
2019/05/09	12	287.54	3	287.33	286.00	9	9,500	0.09%
2019/05/08	4	290.50	4	292.00	294.50	0	9,514	0.00%
2019/05/07	2	295.00	2	293.00	293.00	0	9,594	0.00%
2019/05/06	2	293.00	61	292.52	293.50	-59	9,807	-0.60%
2019/05/03	16	301.50	6	300.00	300.00	10	9,747	0.10%
2019/05/02	2	302.00	2	303.50	303.50	0	9,674	0.00%
2019/04/30	5	301.90	3	304.50	304.50	2	9,690	0.02%
2019/04/29	4	311.00	3	302.33	300.50	1	9,725	0.01%
2019/04/26	2	317.00	3	320.50	319.00	-1	9,583	-0.01%
2019/04/25	7	309.36	28	308.11	321.50	-21	9,624	-0.22%
2019/04/24	3	323.00	2	319.50	319.50	1	9,552	0.01%
2019/04/23	7	324.21	2	321.50	321.50	5	9,640	0.05%
2019/04/22	23	331.78	0	0.00	327.50	23	9,626	0.24%
2019/04/19	6	332.67	0	0.00	333.50	6	9,748	0.06%
2019/04/18	6	335.58	3	348.83	331.00	3	9,862	0.03%
2019/04/17	3	343.33	17	337.97	345.00	-14	9,990	-0.14%
2019/04/16	0	0.00	1	330.50	332.50	-1	9,759	-0.01%
2019/04/15	1	330.50	1	330.50	330.50	0	9,814	0.00%
2019/04/12	9	327.61	5	326.20	326.00	4	10,131	0.04%
2019/04/11	0	0.00	1	329.00	329.00	-1	10,283	-0.01%
2019/04/10	6	329.50	2	327.50	329.00	4	10,265	0.04%
2019/04/09	2	326.75	3	330.67	330.00	-1	10,321	-0.01%
2019/04/08	3	329.83	2	331.50	324.50	1	10,433	0.01%
2019/04/03	1	321.00	7	331.64	330.00	-6	10,555	-0.06%
2019/04/01	1	321.50	0	0.00	321.00	1	10,685	0.01%
2019/03/29	5	323.70	5	325.80	323.00	0	10,728	0.00%
2019/03/27	0	0.00	1	322.50	324.00	-1	11,222	-0.01%
2019/03/26	2	322.75	1	323.00	323.00	1	11,369	0.01%
2019/03/25	5	319.40	2	318.25	318.00	3	11,539	0.03%
2019/03/22	6	334.92	5	335.10	331.00	1	11,684	0.01%
2019/03/21	16	334.16	16	334.50	334.50	0	11,979	0.00%
2019/03/20	16	335.38	13	334.65	334.50	3	12,400	0.02%
2019/03/19	8	334.13	11	337.18	333.50	-3	12,527	-0.02%
2019/03/18	2	344.50	4	342.25	341.00	-2	12,700	-0.02%
2019/03/15	4	345.88	6	351.50	345.50	-2	12,962	-0.02%
2019/03/14	3	339.00	4	340.50	339.00	-1	12,989	-0.01%
2019/03/13	3	333.83	1	338.00	338.00	2	13,305	0.02%
2019/03/12	7	333.57	3	341.83	332.00	4	13,549	0.03%
2019/03/08	2	333.00	2	330.00	336.50	0	14,058	0.00%
2019/03/07	3	333.00	1	341.50	336.00	2	14,258	0.01%
2019/03/06	1	339.50	1	343.00	339.50	0	14,670	0.00%
2019/03/05	5	343.20	3	342.00	340.00	2	15,102	0.01%
2019/03/04	6	347.42	3	347.67	349.50	3	15,341	0.02%
2019/02/27	5	353.40	2.2	346.18	346.00	2.8	15,421	0.02%
2019/02/26	3	377.33	3	378.67	372.00	0	15,363	0.00%
2019/02/22	8	379.19	4	378.00	375.50	4	15,898	0.03%
2019/02/21	0	0.00	2	372.25	381.00	-2	15,977	-0.01%
2019/02/20	1	373.00	0	0.00	373.00	1	16,022	0.01%
2019/02/19	4	371.50	4	369.75	368.00	0	16,155	0.00%
2019/02/18	2	369.00	2	371.50	371.50	0	16,227	0.00%
2019/02/15	0	0.00	2	364.50	360.00	-2	16,313	-0.01%
2019/02/14	9	380.50	5	378.80	375.50	4	16,411	0.02%
2019/02/13	3	363.50	5	371.90	382.50	-2	16,498	-0.01%
2019/02/12	0	0.00	20	349.05	352.00	-20	16,465	-0.12%
2019/02/11	3	328.00	3	325.00	328.00	0	16,537	0.00%
2019/01/30	4	322.00	4	323.75	321.50	0	17,013	0.00%
2019/01/29	4	320.75	2	321.00	321.00	2	17,472	0.01%
2019/01/28	6	331.50	7	334.43	328.00	-1	17,718	-0.01%
2019/01/25	9	326.39	9	323.11	328.50	0	18,290	0.00%
2019/01/24	1	316.00	1	315.00	315.00	0	18,538	0.00%
2019/01/23	3	316.50	3	312.50	316.50	0	19,031	0.00%
2019/01/22	3	316.50	3	320.00	316.50	0	19,435	0.00%
2019/01/18	3	318.50	3	316.00	318.50	0	20,210	0.00%
2019/01/17	5	317.70	0	0.00	313.50	5	20,494	0.02%
2019/01/16	3	317.50	3	318.00	317.50	0	20,815	0.00%
2019/01/15	12	313.25	9	312.89	314.00	3	21,044	0.01%
2019/01/14	4	308.00	4	307.25	307.00	0	21,175	0.00%
2019/01/11	2	309.50	3	306.00	306.00	-1	21,492	0.00%
2019/01/10	9	305.78	7	305.57	304.50	2	21,530	0.01%
2019/01/09	20	313.05	15	308.57	303.50	5	21,682	0.02%
2019/01/08	3	297.17	3	294.00	294.00	0	21,582	0.00%
2019/01/07	7	298.14	7	298.00	296.50	0	21,821	0.00%
2019/01/04	5	290.30	5	290.60	289.50	0	22,086	0.00%
2019/01/03	5	310.70	5	306.20	303.00	0	22,148	0.00%
2019/01/02	3	317.50	3	323.50	314.00	0	22,326	0.00%
2018/12/28	3	320.00	3	325.00	319.00	0	22,743	0.00%
2018/12/27	7	323.79	8	325.56	321.00	-1	23,057	0.00%
2018/12/26	3	322.83	2	334.25	314.00	1	23,010	0.00%
2018/12/25	7	326.00	10	320.40	328.50	-3	22,973	-0.01%
2018/12/24	9	329.72	5	324.10	331.00	4	23,045	0.02%
2018/12/22	2	323.00	5	323.70	322.50	-3	23,071	-0.01%
2018/12/21	9	323.11	7	313.29	328.00	2	23,401	0.01%
2018/12/20	2	311.00	15	312.90	314.00	-13	23,379	-0.06%
2018/12/19	4	324.13	5	323.00	320.00	-1	23,332	0.00%
2018/12/18	5	317.90	3	317.00	320.00	2	23,364	0.01%
2018/12/17	4	320.88	3	323.00	321.50	1	23,451	0.00%
2018/12/14	5	302.20	4	304.13	320.00	1	23,654	0.00%
2018/12/13	7	317.14	7	323.57	314.50	0	23,631	0.00%
2018/12/12	3	340.17	3	340.17	338.50	0	23,390	0.00%
2018/12/11	0	0.00	1	328.00	332.00	-1	23,313	0.00%
2018/12/10	6	323.67	4	340.13	323.50	2	23,451	0.01%
2018/12/07	0	0.00	3	356.67	356.50	-3	23,309	-0.01%
2018/12/06	23	365.30	21	373.31	349.50	2	23,214	0.01%
2018/12/05	13	385.73	11	388.23	388.00	2	23,066	0.01%
2018/12/04	17	412.18	18	410.69	401.50	-1	23,116	0.00%
2018/12/03	13	402.08	9	404.33	407.00	4	23,138	0.02%
2018/11/30	1	365.50	4	367.00	370.00	-3	23,150	-0.01%
2018/11/29	9	370.06	5	365.30	359.50	4	23,039	0.02%
2018/11/28	11	350.36	15	355.73	357.50	-4	22,901	-0.02%
2018/11/27	2	338.25	8	337.38	340.00	-6	22,647	-0.03%
2018/11/26	17	321.62	17	323.56	327.00	0	22,440	0.00%
2018/11/23	6	325.33	1	328.00	319.00	5	22,378	0.02%
2018/11/22	6	342.67	5	339.50	332.00	1	22,313	0.00%
2018/11/21	8	324.50	22	331.14	340.00	-14	22,117	-0.06%
2018/11/20	4	319.13	5	321.50	321.00	-1	21,995	0.00%
2018/11/19	1	311.50	3	316.33	317.50	-2	21,950	-0.01%
2018/11/16	7	319.64	6	314.25	310.00	1	21,979	0.00%
2018/11/15	7	308.21	7	309.57	312.00	0	21,801	0.00%
2018/11/14	16	310.97	16	310.22	306.00	0	21,837	0.00%
2018/11/13	15.1	297.33	15	301.77	311.00	0.1	21,884	0.00%
2018/11/12	21	309.10	16	308.69	310.00	5	21,928	0.02%
2018/11/09	12	320.33	11	324.59	329.00	1	21,966	0.00%
2018/11/08	17	337.06	6	336.92	324.00	11	21,832	0.05%
2018/11/07	29	314.83	32	315.67	331.00	-3	21,787	-0.01%
2018/11/06	48	332.32	46	315.24	308.00	2	21,693	0.01%
2018/11/05	7	340.14	4	335.00	340.00	3	21,585	0.01%
2018/11/02	50	363.46	53	361.66	345.50	-3	21,659	-0.01%
2018/11/01	14	338.75	15	337.53	347.00	-1	21,253	0.00%
2018/10/31	18	316.50	24	317.48	315.50	-6	20,947	-0.03%
2018/10/30	26	305.63	16	306.06	298.00	10	20,601	0.05%
2018/10/29	16	321.91	17	323.26	320.00	-1	20,523	0.00%
2018/10/26	17	322.68	12	323.50	324.00	5	20,366	0.02%
2018/10/25	14	324.46	19	324.11	315.50	-5	20,022	-0.02%
2018/10/24	24	363.63	16	362.28	349.00	8	19,958	0.04%
2018/10/23	9	382.94	5	383.70	366.00	4	19,663	0.02%
2018/10/22	13	380.77	12.4	387.07	390.00	0.6	19,377	0.00%
2018/10/19	17	396.71	12	396.58	394.00	5	19,227	0.03%
2018/10/18	2	424.50	2	426.50	421.50	0	18,942	0.00%
2018/10/17	12	428.21	11	431.00	418.00	1	18,861	0.01%
2018/10/16	0	0.00	3	420.67	419.00	-3	18,685	-0.02%
2018/10/15	27	420.83	57	420.73	410.00	-30	18,626	-0.16%
2018/10/12	37	416.80	11	408.77	415.00	26	18,516	0.14%
2018/10/11	24	394.00	19	393.50	388.00	5	18,424	0.03%
2018/10/09	5	409.60	9	410.28	423.50	-4	18,235	-0.02%
2018/10/08	8	399.56	3	403.17	404.00	5	17,981	0.03%
2018/10/05	13	415.54	15	418.10	403.00	-2	17,564	-0.01%
2018/10/04	4	457.50	3	450.00	446.00	1	17,277	0.01%
2018/10/03	8	459.88	8	450.63	451.00	0	17,402	0.00%
2018/10/02	2	461.50	31	475.52	458.00	-29	17,240	-0.17%
2018/10/01	33	470.12	5	463.20	470.00	28	17,144	0.16%
2018/09/28	8	461.38	6	466.08	459.00	2	17,136	0.01%
2018/09/27	4	480.38	1	488.00	466.00	3	16,819	0.02%
2018/09/26	2	494.50	2	503.50	490.00	0	16,641	0.00%
2018/09/25	4	509.75	4	508.50	506.00	0	16,651	0.00%
2018/09/21	3	506.00	4	504.25	514.00	-1	16,571	-0.01%
2018/09/20	0	0.00	5	470.20	490.00	-5	16,382	-0.03%
2018/09/19	74	505.59	72	497.03	479.00	2	15,986	0.01%
2018/09/18	25	506.20	27	516.59	501.00	-2	15,768	-0.01%
2018/09/17	23	528.17	37	531.30	533.00	-14	15,646	-0.09%
2018/09/14	28	532.25	26	518.00	534.00	2	15,608	0.01%
2018/09/13	6.8	517.84	7	516.86	508.00	-0.2	15,358	0.00%
2018/09/12	6	528.83	8	526.75	528.00	-2	15,240	-0.01%
2018/09/11	30	562.33	31	543.74	546.00	-1	15,244	-0.01%
2018/09/10	16	530.88	30	533.23	532.00	-14	15,046	-0.09%
2018/09/07	15	562.87	45	567.00	545.00	-30	14,799	-0.20%
2018/09/06	32	609.59	49	614.39	595.00	-17	14,466	-0.12%
2018/09/05	1	619.00	0	0.00	611.00	1	14,238	0.01%
2018/09/04	8	608.50	8	611.50	630.00	0	14,222	0.00%
2018/09/03	11	657.00	11	651.73	629.00	0	13,956	0.00%
2018/08/31	3	695.67	9	698.22	698.00	-6	13,827	-0.04%
2018/08/30	8	697.38	9	705.78	696.00	-1	13,859	-0.01%
2018/08/29	1	688.00	0	0.00	705.00	1	13,851	0.01%
2018/08/28	4	703.50	5	690.60	675.00	-1	13,739	-0.01%
2018/08/27	13	674.69	6	678.67	695.00	7	13,582	0.05%
2018/08/24	2	637.50	6	642.17	643.00	-4	13,402	-0.03%
2018/08/23	3	634.00	2	641.50	628.00	1	13,317	0.01%
2018/08/22	5	660.60	4	660.25	650.00	1	13,214	0.01%
2018/08/21	10	668.00	3	665.67	673.00	7	13,070	0.05%
2018/08/20	6	643.67	14	640.29	662.00	-8	12,901	-0.06%
2018/08/17	13	662.92	9	669.33	630.00	4	12,641	0.03%
2018/08/16	3	639.33	16	652.56	663.00	-13	12,302	-0.11%
2018/08/15	27	616.93	29	620.31	610.00	-2	12,018	-0.02%
2018/08/14	18	625.44	12	618.50	637.00	6	11,792	0.05%
2018/08/13	55	633.60	44	619.75	597.00	11	11,467	0.10%
2018/08/10	19	689.77	20.2	688.38	651.00	-1.2	11,084	-0.01%
2018/08/09	11	721.36	11.4	727.29	720.00	-0.4	10,698	0.00%
2018/08/08	12	759.42	5	767.80	742.00	7	10,347	0.07%
2018/08/07	1	738.00	7.2	760.29	788.00	-6.2	10,030	-0.06%
2018/08/06	7	737.86	7.3	743.18	724.00	-0.3	10,095	0.00%
2018/08/03	4	725.00	2	700.50	730.00	2	10,156	0.02%
2018/08/02	10	741.88	7	720.71	716.00	3	9,950	0.03%
2018/08/01	3	783.33	5	794.80	795.00	-2	9,883	-0.02%
2018/07/31	6	796.17	8	771.63	781.00	-2	9,829	-0.02%
2018/07/30	18	876.65	1	850.00	840.00	17	9,636	0.18%
2018/07/27	4.1	921.10	2	926.50	933.00	2.1	9,581	0.02%
2018/07/26	5	921.20	6	931.17	915.00	-1	9,643	-0.01%
2018/07/25	6	901.38	5	907.60	925.00	1	9,619	0.01%
2018/07/24	0	0.00	5	871.20	893.00	-5	9,720	-0.05%
2018/07/23	4	827.50	3	831.67	843.00	1	9,844	0.01%
2018/07/20	14	868.71	9	866.22	812.00	5	9,892	0.05%
2018/07/19	2	878.50	4	888.00	892.00	-2	9,848	-0.02%
2018/07/18	21	897.67	18	918.11	860.00	3	9,781	0.03%
2018/07/17	24	921.75	20	915.40	904.00	4	9,682	0.04%
2018/07/16	10	982.30	5	986.80	962.00	5	9,580	0.05%
2018/07/13	3	1000.00	3	1016.67	998.00	0	9,632	0.00%
2018/07/12	5.1	988.22	2	995.00	1005.00	3.1	9,608	0.03%
2018/07/11	13	980.31	8	992.13	965.00	5	9,508	0.05%
2018/07/10	0.2	1055.00	2	1035.00	1045.00	-1.8	9,173	-0.02%
2018/07/09	10	1041.50	13	1021.15	1020.00	-3	9,168	-0.03%
2018/07/06	10.1	1125.27	12	1146.67	1175.00	-2	9,120	-0.02%
2018/07/05	10	1122.00	4	1118.75	1115.00	6	9,021	0.07%
2018/07/04	9	1170.00	11	1190.91	1180.00	-2	8,974	-0.02%
2018/07/03	13	1217.69	11	1245.46	1165.00	2	8,943	0.02%
2018/07/02	4	1215.00	3	1188.33	1230.00	1	8,742	0.01%
2018/06/29	4	1095.00	6	1090.00	1125.00	-2	8,658	-0.02%
2018/06/28	4	1035.00	7	1051.43	1055.00	-3	8,572	-0.03%
2018/06/27	9	1050.56	8	1070.00	1020.00	1	8,554	0.01%
2018/06/26	1	995.00	11	1003.64	1035.00	-10	8,482	-0.12%
2018/06/25	3	951.00	4	964.00	949.00	-1	8,446	-0.01%
2018/06/22	13	954.92	5	970.60	942.00	8	8,464	0.09%
2018/06/21	3	1023.33	3	1045.00	987.00	0	8,456	0.00%
2018/06/20	27	975.59	20	995.30	1010.00	7	8,485	0.08%
2018/06/19	18	1071.11	3	1055.00	1035.00	15	8,404	0.18%
2018/06/15	15	1083.33	19	1106.58	1135.00	-4	8,410	-0.05%
2018/06/14	12	1116.67	9	1138.33	1080.00	3	8,400	0.04%
2018/06/13	16	1068.44	12	1096.25	1130.00	4	8,377	0.05%
2018/06/12	7	1146.43	3	1113.33	1135.00	4	8,374	0.05%
2018/06/11	3	1226.67	3	1233.33	1210.00	0	8,254	0.00%
2018/06/08	18	1223.89	3	1208.33	1180.00	15	8,214	0.18%
2018/06/07	5	1170.00	13	1157.31	1230.00	-8	8,254	-0.10%
2018/06/06	6	1110.00	6	1100.00	1125.00	0	8,199	0.00%
2018/06/05	1	1030.00	1	1015.00	1025.00	0	8,160	0.00%
2018/06/04	1	1045.00	1	1065.00	1070.00	0	8,132	0.00%
2018/06/01	5	962.80	9	982.00	982.00	-4	8,189	-0.05%
2018/05/31	11	1032.18	9	1002.89	951.00	2	8,259	0.02%
2018/05/30	8	1021.88	0	0.00	1035.00	8	8,238	0.10%
2018/05/29	1.6	1086.25	4	1048.75	1090.00	-2.4	8,203	-0.03%
2018/05/28	9.4	1065.00	1	1035.00	1065.00	8.4	8,265	0.10%
2018/05/25	1	969.00	3	950.00	969.00	-2	8,376	-0.02%
2018/05/24	4	878.25	3	904.33	913.00	1	8,482	0.01%
2018/05/23	15	931.13	1	1010.00	883.00	14	8,545	0.16%
2018/05/21	2	956.00	0	0.00	974.00	2	8,574	0.02%
2018/05/18	1	888.00	1	874.00	886.00	0	8,598	0.00%
2018/05/17	2	834.50	0	0.00	844.00	2	8,572	0.02%
2018/05/16	1	932.00	0	0.00	926.00	1	8,565	0.01%
2018/05/15	1	995.00	10	972.70	1000.00	-9	8,607	-0.10%
2018/05/14	0	0.00	10	910.90	913.00	-10	8,578	-0.12%
2018/05/11	9	839.44	7	854.29	830.00	2	8,639	0.02%
2018/05/10	0	0.00	1	801.00	845.00	-1	8,382	-0.01%
2018/05/09	8	769.13	13	758.23	769.00	-5	8,193	-0.06%
2018/05/08	18	731.33	23.6	731.41	718.00	-5.6	8,066	-0.07%
2018/05/07	14	740.00	1	714.00	741.00	13	7,911	0.16%
2018/05/03	1	645.00	0	0.00	653.00	1	7,785	0.01%
2018/05/02	2	653.00	0	0.00	655.00	2	7,734	0.03%
2018/04/30	10	627.50	0	0.00	627.00	10	7,707	0.13%
2018/04/26	7	602.14	2	605.50	593.00	5	7,738	0.06%
2018/04/25	1	614.00	7	608.00	584.00	-6	7,584	-0.08%
2018/04/24	4	644.50	2	642.00	639.00	2	7,374	0.03%
2018/04/23	7	664.29	6	643.83	684.00	1	7,193	0.01%
2018/04/19	7	683.86	7	679.14	650.00	0	7,135	0.00%
2018/04/18	2	614.00	2	621.00	664.00	0	6,969	0.00%
2018/04/17	3	627.00	5	622.60	604.00	-2	6,938	-0.03%
2018/04/13	0	0.00	1	567.00	560.00	-1	6,736	-0.01%
2018/04/12	10	550.50	11	548.64	552.00	-1	6,707	-0.01%
2018/04/11	3	553.00	3	549.67	544.00	0	6,723	0.00%
2018/04/10	5	547.00	5	549.40	545.00	0	6,796	0.00%
2018/04/09	0	0.00	1	532.00	532.00	-1	6,716	-0.01%
2018/04/03	0	0.00	0.6	511.00	511.00	-0.6	6,666	-0.01%
2018/04/02	0	0.00	5	505.60	503.00	-5	6,673	-0.07%
2018/03/31	1	535.00	0	0.00	522.00	1	6,625	0.02%
2018/03/30	0	0.00	2	542.50	522.00	-2	6,663	-0.03%
2018/03/29	1	522.00	3	509.00	520.00	-2	6,608	-0.03%
2018/03/28	1	502.00	0	0.00	495.00	1	6,563	0.02%
2018/03/27	3	495.50	2	501.50	503.00	1	6,542	0.02%
2018/03/26	4	485.50	5	489.00	475.00	-1	6,466	-0.02%
2018/03/23	3.6	492.30	1	494.50	484.00	2.6	6,424	0.04%
2018/03/22	3	506.33	4	508.00	507.00	-1	6,438	-0.02%
2018/03/20	1	449.50	2	457.00	467.00	-1	6,256	-0.02%
2018/03/19	1	427.00	1	440.00	441.00	0	6,150	0.00%
2018/03/16	0	0.00	3	416.50	425.00	-3	6,091	-0.05%
2018/03/15	8	410.63	0	0.00	417.50	8	6,030	0.13%
2018/03/14	1	423.50	1	420.00	405.50	0	6,045	0.00%
2018/03/13	1	412.00	1	415.50	419.00	0	6,009	0.00%
2018/03/12	3	413.00	1	409.50	410.00	2	5,998	0.03%
2018/03/09	1	410.00	1	410.50	405.50	0	5,986	0.00%
2018/03/08	1	403.00	0	0.00	400.50	1	5,903	0.02%
2018/03/07	1	397.00	1	394.50	393.50	0	5,856	0.00%
2018/03/05	1	377.00	1	375.00	377.00	0	6,084	0.00%
2018/03/02	3	364.17	5	357.10	365.50	-2	6,006	-0.03%
2018/03/01	1	333.00	3	339.00	346.00	-2	5,882	-0.03%
2018/02/27	1	334.00	3	330.83	330.50	-2	5,833	-0.03%
2018/02/26	2	322.25	1	323.50	325.00	1	5,824	0.02%
2018/02/23	4	334.88	3	341.83	325.00	1	5,726	0.02%
2018/02/21	2	325.25	0	0.00	326.00	2	5,491	0.04%
2018/02/09	2	333.50	0	0.00	331.50	2	5,426	0.04%
2018/02/06	0	0.00	1	348.00	354.00	-1	5,307	-0.02%
2018/02/02	2	401.00	3	403.33	400.00	-1	5,176	-0.02%
2018/02/01	0	0.00	1	390.00	386.00	-1	5,070	-0.02%
2018/01/31	0	0.00	3	388.00	387.00	-3	5,049	-0.06%
2018/01/29	1	380.50	0	0.00	382.50	1	4,960	0.02%
2018/01/23	0	0.00	7	397.64	395.00	-7	4,728	-0.15%
2018/01/22	1	418.00	1	416.00	415.00	0	4,613	0.00%
2018/01/18	1	366.50	0	0.00	362.00	1	4,482	0.02%
2018/01/16	1	348.00	1	357.00	360.50	0	4,332	0.00%
2018/01/12	7	378.29	1	383.00	375.00	6	4,073	0.15%
2018/01/11	5	385.80	5	388.30	386.50	0	4,022	0.00%
2018/01/10	2	381.00	0	0.00	379.50	2	3,929	0.05%
2018/01/09	2	394.25	2	398.00	394.00	0	3,907	0.00%
2018/01/05	3	400.67	1	409.00	404.00	2	3,856	0.05%
2018/01/04	8	410.31	0	0.00	398.50	8	3,820	0.21%
2018/01/02	8	348.00	8	346.75	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－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

國票-新莊券商分點個股進出
國票-新莊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

國票-新莊 券商分點個股進出 國票-新莊 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

國票-新莊券商分點個股進出
國票-新莊券商分點全部個股操作績效/獲利分析