國巨 (2327)-群益金鼎-延平券商分點個股進出

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
645
漲跌
▲15
漲幅
+2.38%
成交量
2,417張
產業
上市電子零組件類股
1881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－群益金鼎-延平券商分點個股進出

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

群益金鼎-延平券商分點個股進出
群益金鼎-延平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	大量交易提示
2024/05/16	0	0.00	2	643.01	645.00	-2	2,800	-0.07%
2024/05/15	0	633.00	0	0.00	630.00	0	2,808	0.00%
2024/05/14	3	633.00	0	638.00	634.00	3	2,817	0.11%
2024/05/13	2.3	638.78	0	0.00	636.00	2.3	2,813	0.08%
2024/05/10	3	636.04	5	638.00	635.00	-2	2,809	-0.07%
2024/05/09	2	649.51	2	652.00	648.00	0	2,781	0.00%
2024/05/08	0	660.00	1	662.00	662.00	-1	2,748	-0.04%
2024/05/07	0	649.00	0	0.00	658.00	0	2,729	0.00%
2024/05/06	0	652.00	0	0.00	659.00	0	2,689	0.00%
2024/05/03	0	669.00	1.2	673.57	655.00	-1.2	2,641	-0.04%
2024/05/02	0	624.00	0	0.00	625.00	0	2,467	0.00%
2024/04/30	0	624.67	1	636.00	625.00	-1	2,463	-0.04%
2024/04/29	2	629.00	100.1	627.00	631.00	-98.1	2,447	-4.01%
2024/04/26	1	618.00	1	614.08	615.00	0	2,409	0.00%
2024/04/24	1	615.01	2	617.93	624.00	-1	2,408	-0.04%
2024/04/22	0.1	601.40	2.2	604.27	599.00	-2.1	2,430	-0.09%
2024/04/19	3.1	591.81	2	584.00	588.00	1.1	2,393	0.05%
2024/04/18	0	591.00	0	0.00	593.00	0	2,348	0.00%
2024/04/17	0	0.00	0	590.00	593.00	0	2,342	0.00%
2024/04/16	1.2	585.26	1	588.00	585.00	0.2	2,348	0.01%
2024/04/15	0.1	603.44	0	607.86	602.00	0.1	2,322	0.00%
2024/04/12	1.4	616.42	0	0.00	618.00	1.4	2,286	0.06%
2024/04/11	4.9	612.24	1	610.00	609.00	3.9	2,256	0.17%
2024/04/10	0	0.00	1	624.00	621.00	-1	2,230	-0.04%
2024/04/09	2.5	615.60	0	0.00	615.00	2.5	2,228	0.11%
2024/04/08	0.1	622.45	0	0.00	617.00	0.1	2,225	0.00%
2024/04/03	0	614.57	0	0.00	614.00	0	2,189	0.00%
2024/04/02	3	615.33	30.1	616.83	616.00	-27.1	2,171	-1.25%
2024/04/01	31	626.47	9.6	617.92	622.00	21.4	2,135	1.00%
2024/03/28	1	593.00	1	589.01	594.00	0	2,012	0.00%
2024/03/27	0	578.00	1	580.00	581.00	-1	2,001	-0.05%
2024/03/26	2	576.00	0	0.00	577.00	2	2,007	0.10%
2024/03/25	0.1	591.00	0	0.00	582.00	0.1	1,987	0.01%
2024/03/22	1	577.00	1	579.00	588.00	0	1,970	0.00%
2024/03/21	4	575.99	2	585.00	585.00	2	1,958	0.10%
2024/03/20	0	0.00	5	578.00	579.00	-5	1,938	-0.26%
2024/03/19	2	580.98	0	0.00	578.00	2	2,018	0.10%
2024/03/15	0	0.00	3	578.00	583.00	-3	2,079	-0.14%
2024/03/14	3	583.33	1	588.00	584.00	2	2,123	0.09%
2024/03/13	14	581.43	18	580.22	583.00	-4	2,121	-0.19%
2024/03/12	2	573.00	1	575.02	578.00	1	2,092	0.05%
2024/03/11	0	0.00	2.1	564.05	566.00	-2.1	2,078	-0.10%
2024/03/08	6	565.00	1	561.00	565.00	5	2,087	0.24%
2024/03/07	10	556.00	0	0.00	556.00	10	2,034	0.49%
2024/03/05	1.1	547.18	0	0.00	549.00	1.1	2,074	0.05%
2024/03/04	0	558.00	0	0.00	556.00	0	2,094	0.00%
2024/03/01	0	0.00	1.1	573.28	563.00	-1.1	2,148	-0.05%
2024/02/29	1	552.88	1	556.00	558.00	0	2,085	0.00%
2024/02/27	0	540.78	0	0.00	539.00	0	2,137	0.00%
2024/02/26	0	0.00	0.8	545.00	547.00	-0.8	2,124	-0.04%
2024/02/23	2	544.00	0	0.00	541.00	2	2,119	0.09%
2024/02/22	0	553.00	0	0.00	552.00	0	2,101	0.00%
2024/02/16	2	543.00	2	543.00	543.00	0	2,094	0.00%
2024/02/15	2.1	548.07	1	552.00	551.00	1.1	2,067	0.05%
2024/02/05	0	548.00	0	0.00	550.00	0	2,061	0.00%
2024/02/02	1	556.00	0	0.00	555.00	1	2,047	0.05%
2024/01/31	0	0.00	1	551.00	552.00	-1	2,025	-0.05%
2024/01/30	0	552.00	1	553.00	550.00	-1	2,035	-0.05%
2024/01/29	1	559.00	0	0.00	558.00	1	2,030	0.05%
2024/01/25	1	555.00	0	0.00	556.00	1	2,054	0.05%
2024/01/24	0	0.00	2	555.50	553.00	-2	2,098	-0.10%
2024/01/22	0	559.00	0	0.00	556.00	0	2,117	0.00%
2024/01/17	0	0.00	1	561.00	559.00	-1	2,125	-0.05%
2024/01/16	1	567.00	0	0.00	564.00	1	2,054	0.05%
2024/01/11	1	555.99	0	0.00	554.00	1	2,046	0.05%
2024/01/10	0	556.00	1	558.00	555.00	-1	2,064	-0.05%
2024/01/05	1	575.00	0	0.00	572.00	1	2,086	0.05%
2024/01/04	1	580.00	0	0.00	577.00	1	2,125	0.05%
2024/01/03	2	578.01	2	578.50	578.00	0	2,127	0.00%
2024/01/02	1	587.04	1	603.00	587.00	0	2,110	0.00%
2023/12/29	0	597.00	0	0.00	597.00	0	2,097	0.00%
2023/12/26	1	601.00	0	0.00	600.00	1	2,124	0.05%
2023/12/25	0	0.00	0.1	593.00	594.00	-0.1	2,137	0.00%
2023/12/22	0	594.00	0.2	595.00	596.00	-0.2	2,130	-0.01%
2023/12/21	0	606.52	0	0.00	607.00	0	2,113	0.00%
2023/12/19	1	624.90	0	0.00	616.00	1	2,106	0.05%
2023/12/18	2	619.99	4	621.25	620.00	-2	2,095	-0.09%
2023/12/15	0	0.00	1.9	629.12	633.00	-1.9	2,091	-0.09%
2023/12/14	1	629.00	4	626.03	634.00	-3	2,058	-0.15%
2023/12/13	103.3	615.15	1	616.00	605.00	102.3	1,990	5.14%	大買/鉅額交易
2023/12/12	0.1	618.94	5.2	619.85	619.00	-5.1	1,991	-0.26%
2023/12/11	1	612.99	1.5	610.67	614.00	-0.5	1,943	-0.03%
2023/12/06	0	592.00	0	596.00	595.00	0	1,901	0.00%
2023/12/05	3	600.00	4	599.00	600.00	-1	1,877	-0.05%
2023/12/04	1	599.00	2	598.50	599.00	-1	1,861	-0.05%
2023/12/01	1	594.02	0	0.00	597.00	1	1,862	0.05%
2023/11/29	2	599.00	3	595.33	599.00	-1	1,847	-0.05%
2023/11/28	2	594.00	4.3	586.53	594.00	-2.3	1,921	-0.12%
2023/11/27	0	573.00	0	0.00	571.00	0	1,861	0.00%
2023/11/24	7	580.00	36.5	567.04	575.00	-29.5	1,859	-1.59%
2023/11/22	2	550.00	2	547.00	550.00	0	1,777	0.00%
2023/11/21	1	550.00	1	552.00	550.00	0	1,781	0.00%
2023/11/20	0	542.00	0	0.00	543.00	0	1,779	0.00%
2023/11/17	0	0.00	0	546.00	547.00	0	1,777	0.00%
2023/11/16	2	544.98	2	545.48	545.00	0	1,780	0.00%
2023/11/15	0	0.00	0	547.00	548.00	0	1,768	0.00%
2023/11/14	0	0.00	17	559.99	546.00	-17	1,764	-0.96%
2023/11/13	0	0.00	0.1	556.00	557.00	-0.1	1,781	-0.01%
2023/11/07	0	0.00	0	556.00	557.00	0	1,799	0.00%
2023/11/03	51	549.98	1	551.00	549.00	50	1,785	2.80%
2023/11/01	0	0.00	0.5	542.00	538.00	-0.5	1,760	-0.03%
2023/10/31	0.2	526.19	0	0.00	526.00	0.2	1,721	0.01%
2023/10/30	0	0.00	100	540.00	539.00	-100	1,730	-5.78%
2023/10/27	0	0.00	0.1	530.00	534.00	-0.1	1,733	0.00%
2023/10/26	3.1	509.98	3	509.33	510.00	0.1	1,725	0.00%
2023/10/25	0.5	522.00	0	0.00	521.00	0.5	1,743	0.03%
2023/10/24	51	524.02	1	525.00	525.00	50	1,751	2.85%
2023/10/20	50	533.00	0	0.00	530.00	50	1,796	2.78%
2023/10/19	0	0.00	1	545.00	549.00	-1	1,820	-0.05%
2023/10/18	1	552.00	1	544.00	550.00	0	1,839	0.00%
2023/10/17	1	556.00	101.6	553.06	547.00	-100.6	1,808	-5.56%	大賣/
2023/10/16	1	538.00	0	0.00	536.00	1	1,782	0.06%
2023/10/11	0	0.00	1	529.00	527.00	-1	1,801	-0.06%
2023/10/04	5	521.00	5	510.00	521.00	0	1,828	0.00%
2023/10/03	1	522.98	0	0.00	520.00	1	1,822	0.06%
2023/09/26	1	521.00	1	521.00	521.00	0	1,874	0.00%
2023/09/22	1	522.00	0	0.00	521.00	1	1,870	0.05%
2023/09/20	1	520.00	1	513.00	520.00	0	1,877	0.00%
2023/09/18	3	519.33	2	526.50	525.00	1	1,903	0.05%
2023/09/15	0	0.00	4	516.50	522.00	-4	1,898	-0.21%
2023/09/12	2	510.00	5.5	511.82	514.00	-3.5	1,892	-0.19%
2023/09/05	1	508.00	1	500.00	508.00	0	1,979	0.00%
2023/09/01	0	0.00	3	504.00	499.50	-3	1,977	-0.15%
2023/08/28	0	0.00	1	476.00	478.00	-1	2,013	-0.05%
2023/08/18	0.1	458.50	0	0.00	461.50	0.1	2,467	0.00%
2023/08/17	2	457.00	2	443.00	457.00	0	2,495	0.00%
2023/08/16	0	0.00	1	448.50	448.50	-1	2,520	-0.04%
2023/08/14	2	457.02	1	461.00	457.00	1	2,577	0.04%
2023/08/11	0	0.00	1	471.00	470.00	-1	2,588	-0.04%
2023/08/04	2	465.00	2	463.00	464.00	0	2,621	0.00%
2023/08/02	0	0.00	1	463.00	463.00	-1	2,653	-0.04%
2023/07/26	16	449.50	16	451.13	449.50	0	2,598	0.00%
2023/07/24	2	457.82	1	465.00	457.50	1	2,572	0.04%
2023/07/21	12.5	473.95	10	475.90	473.50	2.5	2,539	0.10%
2023/07/19	1	486.03	0	0.00	486.00	1	2,551	0.04%
2023/07/18	0	490.50	1	490.00	489.00	-1	2,621	-0.04%
2023/07/17	0	0.00	1	500.00	503.00	-1	2,606	-0.04%
2023/07/10	2	485.01	2	489.25	485.00	0	2,705	0.00%
2023/07/07	2	491.50	2	486.00	491.50	0	2,763	0.00%
2023/07/05	1.4	496.05	1	493.00	487.50	0.4	2,786	0.01%
2023/07/03	0	0.00	3	499.50	499.50	-3	2,747	-0.11%
2023/06/30	0	0.00	1	492.00	491.50	-1	2,748	-0.04%
2023/06/29	0	0.00	1	494.00	495.00	-1	2,752	-0.04%
2023/06/28	1	488.00	1	489.00	488.00	0	2,753	0.00%
2023/06/27	4	486.99	3	482.83	487.00	1	2,787	0.04%
2023/06/26	3	487.17	0	0.00	486.00	3	2,801	0.11%
2023/06/21	1	491.50	0	0.00	491.00	1	2,822	0.04%
2023/06/19	2	500.00	0	0.00	498.00	2	2,844	0.07%
2023/06/16	1	506.00	2	508.50	506.00	-1	2,851	-0.04%
2023/06/15	0	0.00	5	507.80	510.00	-5	2,843	-0.18%
2023/06/13	1	495.00	1	494.50	495.00	0	2,851	0.00%
2023/06/12	3	488.35	3	489.50	488.00	0	2,910	0.00%
2023/06/09	2	494.25	0	0.00	492.50	2	2,944	0.07%
2023/06/08	3	494.02	3	496.17	494.00	0	2,967	0.00%
2023/06/07	2	503.00	0	0.00	504.00	2	3,005	0.07%
2023/06/06	4.1	504.57	2	507.00	502.00	2.1	3,017	0.07%
2023/06/05	0	0.00	2	518.00	519.00	-2	2,987	-0.07%
2023/06/02	0	0.00	1	503.00	506.00	-1	2,963	-0.03%
2023/05/30	5	496.40	2	500.00	496.00	3	2,868	0.11%
2023/05/25	2	507.00	2	491.00	507.00	0	2,742	0.00%
2023/05/22	2	492.98	2	488.00	493.00	0	2,684	0.00%
2023/05/18	0	0.00	10	492.00	500.00	-10	2,777	-0.36%
2023/05/17	12	490.83	0	0.00	488.50	12	2,793	0.43%
2023/05/16	0	0.00	2	494.00	491.00	-2	2,854	-0.07%
2023/05/15	4	488.00	3	488.33	488.00	1	2,865	0.04%
2023/05/10	1	494.50	1	495.00	494.50	0	2,965	0.00%
2023/05/09	5	500.00	5	494.50	500.00	0	2,957	0.00%
2023/05/08	2	507.00	1	505.00	504.00	1	2,943	0.03%
2023/05/05	2	508.00	2	502.00	506.00	0	2,957	0.00%
2023/05/04	2	493.49	2	492.75	493.50	0	2,967	0.00%
2023/05/03	4	495.50	1	496.00	498.00	3	2,986	0.10%
2023/05/02	0	0.00	4	503.00	502.00	-4	3,036	-0.13%
2023/04/28	8	500.63	0	0.00	496.00	8	3,122	0.26%
2023/04/27	5	491.70	4	487.13	492.00	1	3,153	0.03%
2023/04/26	0	0.00	1	491.50	495.00	-1	3,150	-0.03%
2023/04/25	2	490.50	2	496.25	490.50	0	3,155	0.00%
2023/04/24	0	0.00	7	506.86	507.00	-7	3,135	-0.22%
2023/04/21	0.2	498.67	1	496.00	495.50	-0.9	3,149	-0.03%
2023/04/20	4	523.25	2	535.00	518.00	2	3,144	0.06%
2023/04/19	2	535.00	0	0.00	535.00	2	3,233	0.06%
2023/04/18	0	0.00	1	538.00	538.00	-1	3,290	-0.03%
2023/04/17	2	543.00	0	0.00	542.00	2	3,321	0.06%
2023/04/14	1	545.00	11	552.55	553.00	-10	3,301	-0.30%
2023/04/13	0	0.00	2	544.00	542.00	-2	3,262	-0.06%
2023/04/12	0	0.00	1	540.00	542.00	-1	3,214	-0.03%
2023/04/10	1	521.00	3	534.00	530.00	-2	3,136	-0.06%
2023/04/07	1	516.00	0	0.00	516.00	1	3,105	0.03%
2023/04/06	1	518.00	1	520.00	520.00	0	3,098	0.00%
2023/03/31	2	531.00	0	0.00	529.00	2	3,095	0.06%
2023/03/30	0	0.00	0.2	521.00	520.00	-0.2	3,086	-0.01%
2023/03/28	4	531.00	5	532.20	531.00	-1	3,146	-0.03%
2023/03/27	2	533.00	2	528.50	533.00	0	3,138	0.00%
2023/03/24	0	0.00	18	522.67	527.00	-18	3,153	-0.57%
2023/03/23	1	509.00	0.6	516.00	517.00	0.4	3,147	0.01%
2023/03/21	2	505.00	2	500.00	505.00	0	3,160	0.00%
2023/03/17	6	494.00	7	488.86	496.00	-1	3,177	-0.03%
2023/03/16	8	485.69	0.3	490.00	486.50	7.7	3,182	0.24%
2023/03/15	14	494.68	9.1	504.89	492.00	5	3,179	0.16%
2023/03/14	16	508.75	6	508.67	505.00	10	3,132	0.32%
2023/03/13	2	519.00	2	509.00	519.00	0	3,134	0.00%
2023/03/10	6	518.33	6	526.33	518.00	0	3,165	0.00%
2023/03/09	63	543.16	2	542.00	541.00	61	3,173	1.92%
2023/03/08	3	550.67	1	552.98	550.00	2	3,208	0.06%
2023/03/07	1	559.00	12	561.17	559.00	-11	3,204	-0.34%
2023/03/06	0	0.00	51	557.49	557.00	-51	3,199	-1.59%
2023/03/03	1	546.00	2	545.00	539.00	-1	3,168	-0.03%
2023/03/02	1	531.00	1	531.00	531.00	0	3,150	0.00%
2023/03/01	1	539.00	0	0.00	538.00	1	3,141	0.03%
2023/02/24	1	538.00	1	539.00	538.00	0	3,104	0.00%
2023/02/23	50	539.00	2	539.00	543.00	48	3,113	1.54%
2023/02/21	50	561.00	3	565.00	560.00	47	3,121	1.51%
2023/02/20	4	561.75	3	567.00	561.00	1	3,188	0.03%
2023/02/17	4	571.50	3	570.33	569.00	1	3,234	0.03%
2023/02/16	6	572.83	6.2	571.32	575.00	-0.2	3,252	-0.01%
2023/02/15	0	0.00	0.1	541.00	545.00	-0.1	3,223	0.00%
2023/02/14	2	535.00	2.8	535.85	540.00	-0.8	3,220	-0.02%
2023/02/10	5	511.61	36	513.53	516.00	-31	3,293	-0.94%
2023/02/09	49.2	507.14	14.1	512.25	511.00	35.1	3,308	1.06%
2023/02/06	1	533.00	1	536.00	533.00	0	3,371	0.00%
2023/02/03	1	540.00	21	543.76	540.00	-20	3,427	-0.58%
2023/02/02	11	535.55	41	544.56	541.00	-30	3,458	-0.87%
2023/02/01	101	534.06	56.1	540.34	540.00	44.9	3,470	1.30%	大買/
2023/01/31	5	539.00	6.2	537.90	540.00	-1.2	3,468	-0.03%
2023/01/30	0	0.00	0.3	526.69	532.00	-0.3	3,436	-0.01%
2023/01/17	7.3	520.31	107.2	520.43	519.00	-99.9	3,372	-2.96%	大賣/
2023/01/13	103	515.94	3	517.00	514.00	100	3,380	2.96%	大買/
2023/01/12	3	520.00	3	527.00	520.00	0	3,399	0.00%
2023/01/11	2	528.00	6.1	533.90	528.00	-4.1	3,430	-0.12%
2023/01/10	3.1	534.81	5.8	527.46	535.00	-2.7	3,429	-0.08%
2023/01/09	2	525.00	9.2	516.48	525.00	-7.2	3,404	-0.21%
2023/01/06	4	495.63	103	490.80	496.00	-99	3,316	-2.99%	大賣/
2023/01/05	5	485.50	1.1	478.30	485.50	3.9	3,296	0.12%
2023/01/04	2	465.00	2.3	467.89	465.00	-0.3	3,310	-0.01%
2022/12/30	5	451.00	5.3	460.14	451.00	-0.3	3,420	-0.01%
2022/12/29	2.3	455.33	2	452.50	455.50	0.3	3,424	0.01%
2022/12/28	5	457.80	5	459.00	458.00	0	3,456	0.00%
2022/12/27	0.3	469.50	0.3	467.50	464.50	0	3,470	0.00%
2022/12/23	4	459.00	3	458.00	460.00	1	3,489	0.03%
2022/12/22	1.3	466.50	1	461.50	466.50	0.3	3,506	0.01%
2022/12/21	3	454.50	3	457.67	454.50	0	3,514	0.00%
2022/12/20	4	457.38	3.5	473.82	455.50	0.5	3,547	0.01%
2022/12/19	2	472.00	2	476.75	472.00	0	3,539	0.00%
2022/12/16	5	481.50	5	482.50	480.50	0	3,536	0.00%
2022/12/15	6	494.83	7	492.21	495.00	-1	3,506	-0.03%
2022/12/14	15.3	485.49	15.3	478.79	486.00	0	3,532	0.00%
2022/12/13	26	473.35	25	482.24	474.00	1	3,606	0.03%
2022/12/09	9.3	480.49	9	488.28	479.00	0.3	3,600	0.01%
2022/12/08	41	478.01	3	476.50	478.50	38	3,599	1.06%
2022/12/07	68	481.13	6	481.83	484.50	62	3,592	1.73%
2022/12/06	13	491.42	12.3	497.80	491.00	0.8	3,580	0.02%
2022/12/05	0	0.00	2.7	499.49	502.00	-2.7	3,582	-0.07%
2022/12/02	10.1	489.27	110.1	481.72	489.50	-100	3,542	-2.82%	大賣/
2022/12/01	6.3	472.84	6.1	468.57	473.00	0.2	3,544	0.01%
2022/11/30	0.5	444.00	0	0.00	463.00	0.5	3,479	0.01%
2022/11/29	0.5	437.75	0.5	438.00	438.00	0	3,419	0.00%
2022/11/28	3.4	436.77	1.3	437.80	437.50	2.2	3,412	0.06%
2022/11/25	0	445.00	0.3	447.00	445.00	-0.2	3,397	-0.01%
2022/11/24	9.3	449.01	0.3	451.00	452.00	9	3,392	0.27%
2022/11/23	93	449.00	2	458.00	449.00	91	3,382	2.69%
2022/11/22	1.3	456.20	1	454.50	458.00	0.3	3,373	0.01%
2022/11/21	6.3	454.58	6	457.58	454.00	0.3	3,392	0.01%
2022/11/18	6	453.50	6	462.00	453.50	0	3,373	0.00%
2022/11/17	1.3	463.40	1.6	462.12	466.00	-0.3	3,349	-0.01%
2022/11/16	5	461.00	5.3	452.77	461.00	-0.3	3,355	-0.01%
2022/11/15	1.3	454.60	1.6	448.63	455.00	-0.4	3,294	-0.01%
2022/11/14	6	439.75	6.3	439.20	439.50	-0.3	3,241	-0.01%
2022/11/11	2.5	444.65	82	449.30	445.50	-79.5	3,187	-2.49%
2022/11/10	11	421.23	23.1	420.27	421.50	-12.1	3,081	-0.39%
2022/11/09	4	424.00	7	413.93	424.00	-3	3,065	-0.10%
2022/11/08	0.5	394.25	0	0.00	393.50	0.5	3,012	0.02%
2022/11/07	0.6	384.16	0.3	389.00	382.00	0.4	2,984	0.01%
2022/11/04	2.3	389.11	1	387.00	389.50	1.3	2,986	0.04%
2022/11/03	0	0.00	0	389.00	389.50	0	2,937	0.00%
2022/11/02	0.3	376.00	0	0.00	381.50	0.3	2,891	0.01%
2022/11/01	1	379.00	1	365.50	379.00	0	2,863	0.00%
2022/10/31	0.3	360.16	0	0.00	367.00	0.3	2,807	0.01%
2022/10/19	0.7	268.17	0	0.00	268.00	0.7	2,763	0.03%
2022/10/14	0	0.00	2	278.00	277.50	-2	2,742	-0.07%
2022/10/13	1	264.00	1	272.00	264.00	0	2,756	0.00%
2022/10/12	3	268.83	1.2	268.83	270.50	1.8	2,754	0.07%
2022/10/11	1.2	276.13	0	0.00	272.50	1.2	2,742	0.04%
2022/10/07	9	287.89	8	289.81	287.00	1	2,735	0.04%
2022/10/06	1	294.50	1	297.50	294.50	0	2,719	0.00%
2022/10/05	2	297.50	5	300.40	297.50	-3	2,752	-0.11%
2022/10/04	4	287.50	4	287.50	287.50	0	2,772	0.00%
2022/10/03	1.6	276.47	0	0.00	281.00	1.6	2,786	0.06%
2022/09/30	4	265.25	4	265.25	269.00	0	2,830	0.00%
2022/09/29	21	271.25	20	282.65	271.00	1	2,818	0.04%
2022/09/28	2	285.00	2	288.50	285.00	0	2,767	0.00%
2022/09/26	6.2	300.73	4	303.38	297.00	2.2	2,853	0.08%
2022/09/21	2	328.50	0	0.00	327.50	2	2,977	0.07%
2022/09/15	0	0.00	1.4	328.29	338.00	-1.4	2,977	-0.05%
2022/09/13	0	0.00	1	333.00	333.00	-1	2,951	-0.03%
2022/09/12	10	339.50	10	332.21	333.00	0	2,987	0.00%
2022/09/08	1	335.00	2	323.87	335.00	-1	2,968	-0.03%
2022/09/06	1	316.00	2	310.00	316.00	-1	2,909	-0.03%
2022/09/02	3	313.17	2	315.50	312.50	1	2,913	0.03%
2022/09/01	6.3	317.06	6	318.50	317.00	0.3	2,885	0.01%
2022/08/31	1	319.50	0.2	327.00	328.50	0.8	2,863	0.03%
2022/08/30	1	317.50	2	316.50	317.50	-1	2,851	-0.03%
2022/08/29	9.4	317.33	8	316.88	317.50	1.4	2,832	0.05%
2022/08/24	1	324.00	1	323.00	324.00	0	2,780	0.00%
2022/08/18	1	327.47	1	324.50	327.50	0	2,833	0.00%
2022/08/17	1	328.99	1	328.50	329.00	0	2,822	0.00%
2022/08/16	0	0.00	3.1	332.89	332.50	-3.1	2,801	-0.11%
2022/08/12	2	323.00	2	322.75	330.00	0	2,799	0.00%
2022/08/08	1	320.00	0	0.00	325.00	1	2,811	0.04%
2022/08/05	0.1	321.50	6	320.00	323.00	-5.9	2,818	-0.21%
2022/08/04	0.1	319.96	0	0.00	317.00	0.1	2,824	0.00%
2022/08/03	0	325.50	1.2	327.33	326.50	-1.2	2,773	-0.04%
2022/08/02	3	325.51	3	331.50	325.50	0	2,804	0.00%
2022/07/28	0	0.00	0.1	341.00	340.50	-0.1	2,792	0.00%
2022/07/25	0	0.00	0.1	330.00	337.00	-0.1	2,806	0.00%
2022/07/22	0	0.00	4	333.38	333.50	-4	2,810	-0.14%
2022/07/20	0	322.50	0.2	330.00	322.50	-0.2	2,791	-0.01%
2022/07/19	0	326.00	0	0.00	326.00	0	2,770	0.00%
2022/07/18	0.2	324.00	0	324.00	326.50	0.2	2,759	0.01%
2022/07/15	4	318.63	1.2	320.75	318.50	2.8	2,725	0.10%
2022/07/14	1.2	318.92	0	0.00	320.00	1.2	2,711	0.04%
2022/07/13	2.1	318.21	0	0.00	318.00	2.1	2,698	0.08%
2022/07/12	0	0.00	2	311.25	309.00	-2	2,648	-0.08%
2022/07/11	2.3	303.61	2	303.00	304.00	0.3	2,589	0.01%
2022/07/08	6	313.83	0	0.00	308.50	6	2,561	0.23%
2022/07/06	1	285.50	1	286.50	280.00	0	2,465	0.00%
2022/07/04	1	280.00	0	0.00	278.00	1	2,403	0.04%
2022/07/01	0.1	288.41	1.8	283.33	282.00	-1.7	2,373	-0.07%
2022/06/30	1.2	307.96	0	0.00	308.00	1.2	2,292	0.05%
2022/06/29	0	326.50	0	0.00	325.00	0	2,259	0.00%
2022/06/28	0	332.00	0	0.00	332.00	0	2,242	0.00%
2022/06/27	0	0.00	6	340.00	341.50	-6	2,254	-0.27%
2022/06/23	1.1	335.72	1.2	328.67	331.50	-0.1	2,215	0.00%
2022/06/22	1	345.00	0	0.00	335.50	1	2,187	0.05%
2022/06/21	0	0.00	6	353.00	353.00	-6	2,166	-0.28%
2022/06/20	0	0.00	1	343.00	342.00	-1	2,165	-0.05%
2022/06/17	2.1	356.08	1	352.50	354.00	1.1	2,161	0.05%
2022/06/16	1.2	373.57	0	0.00	368.00	1.2	2,151	0.05%
2022/06/15	0	383.00	0	0.00	383.50	0	2,264	0.00%
2022/06/14	1.1	380.80	0	0.00	377.00	1.1	2,317	0.05%
2022/06/13	0	386.00	1	385.00	384.00	-1	2,303	-0.04%
2022/06/10	0	0.00	1	399.50	400.00	-1	2,301	-0.04%
2022/06/09	1	405.00	2	401.50	405.00	-1	2,318	-0.04%
2022/06/08	2	410.00	1	402.50	403.00	1	2,314	0.04%
2022/06/07	0	0.00	0.1	407.00	407.00	-0.1	2,320	0.00%
2022/06/02	1	407.50	0.1	405.00	407.00	1	2,374	0.04%
2022/06/01	0	0.00	1.1	404.52	405.00	-1.1	2,432	-0.04%
2022/05/30	1	397.00	1.1	398.02	399.50	-0.1	2,397	0.00%
2022/05/27	1	390.00	0	0.00	393.00	1	2,401	0.04%
2022/05/25	0.1	380.00	0	0.00	387.50	0.1	2,482	0.00%
2022/05/24	1	390.00	0	0.00	382.00	1	2,548	0.04%
2022/05/23	0	0.00	1	391.50	390.00	-1	2,586	-0.04%
2022/05/18	0	0.00	1	402.50	401.00	-1	2,643	-0.04%
2022/05/17	1.1	391.98	0	0.00	397.00	1.1	2,639	0.04%
2022/05/13	0.1	380.50	0	0.00	383.00	0.1	2,612	0.00%
2022/05/12	0	388.50	1	385.50	378.00	-1	2,629	-0.04%
2022/05/11	1	392.12	0	0.00	392.00	1	2,631	0.04%
2022/05/10	1	394.98	0	0.00	392.50	1	2,684	0.04%
2022/05/09	0	0.00	1	403.00	398.50	-1	2,651	-0.04%
2022/05/06	1	410.00	0	0.00	408.00	1	2,664	0.04%
2022/05/05	0	0.00	1	416.00	417.00	-1	2,680	-0.04%
2022/04/26	0	0.00	1	396.00	399.00	-1	2,847	-0.04%
2022/04/25	0	395.00	1	393.50	393.50	-1	2,931	-0.03%
2022/04/21	1	412.50	0	0.00	412.50	1	3,014	0.03%
2022/04/20	0	0.00	1	413.00	409.50	-1	3,062	-0.03%
2022/04/19	1	414.00	2	412.50	413.00	-1	3,081	-0.03%
2022/04/15	0	400.50	0	0.00	405.00	0	3,190	0.00%
2022/04/13	1	399.00	0	0.00	401.00	1	3,356	0.03%
2022/04/12	0.2	394.44	0	0.00	393.00	0.2	3,491	0.01%
2022/04/11	1.1	407.62	0	0.00	398.00	1.1	3,799	0.03%
2022/04/07	1.1	410.64	1	413.00	409.00	0.1	3,871	0.00%
2022/04/06	0	0.00	0.1	423.50	423.50	-0.1	3,865	0.00%
2022/04/01	0.1	428.00	0	0.00	426.00	0.1	3,930	0.00%
2022/03/31	0	0.00	1	434.00	434.00	-1	3,953	-0.03%
2022/03/23	2	434.50	12	433.21	433.00	-10	4,085	-0.24%
2022/03/22	0	0.00	1	427.00	432.00	-1	4,078	-0.02%
2022/03/18	0.1	420.00	1	423.50	423.50	-1	4,022	-0.02%
2022/03/16	4.1	415.08	0	0.00	417.50	4.1	3,845	0.11%
2022/03/15	51.1	421.99	0	0.00	420.00	51.1	3,842	1.33%
2022/03/14	1	435.00	0	0.00	436.00	1	3,836	0.03%
2022/03/11	0.1	435.00	0	0.00	434.00	0.1	3,873	0.00%
2022/03/09	0.2	425.00	0	0.00	423.50	0.2	3,908	0.00%
2022/03/08	0.1	426.50	0	0.00	414.50	0.1	3,907	0.00%
2022/03/07	0.2	432.83	0	0.00	427.00	0.2	3,897	0.01%
2022/03/04	1	453.50	1	451.00	450.50	0	3,893	0.00%
2022/03/02	1	461.50	0	0.00	462.50	1	3,956	0.03%
2022/03/01	0	0.00	2	464.75	465.00	-2	3,973	-0.05%
2022/02/24	1.1	452.27	0.3	458.00	448.00	0.8	3,958	0.02%
2022/02/23	0.3	467.33	1.1	463.78	463.50	-0.8	3,927	-0.02%
2022/02/21	0	0.00	1	477.00	479.50	-1	3,963	-0.03%
2022/02/18	4	470.25	0	0.00	473.00	4	4,013	0.10%
2022/02/17	1	475.00	0	0.00	467.50	1	4,028	0.02%
2022/02/16	2	471.00	0.3	470.50	472.50	1.7	4,053	0.04%
2022/02/14	0.1	468.00	1	468.00	464.00	-0.9	4,050	-0.02%
2022/02/11	0	480.00	0	0.00	482.00	0	4,043	0.00%
2022/02/10	0.3	473.90	4	473.00	489.50	-3.8	4,046	-0.09%
2022/02/08	0	0.00	1	455.00	456.50	-1	4,004	-0.02%
2022/02/07	1	451.00	1.2	453.33	454.00	-0.2	4,000	0.00%
2022/01/26	0.6	460.00	0	0.00	459.00	0.6	4,047	0.01%
2022/01/25	0.2	456.33	0	0.00	451.00	0.2	4,146	0.00%
2022/01/24	2	463.00	0	0.00	463.00	2	4,130	0.05%
2022/01/21	1.2	469.79	1	468.00	469.50	0.2	4,123	0.00%
2022/01/20	2	482.75	0	0.00	481.50	2	4,162	0.05%
2022/01/18	0	0.00	1.1	505.82	502.00	-1.1	4,118	-0.03%
2022/01/17	2	494.00	0	0.00	501.00	2	4,049	0.05%
2022/01/14	0.1	484.00	6.1	482.01	492.00	-6	4,047	-0.15%
2022/01/13	0	0.00	1	510.00	498.00	-1	4,035	-0.02%
2022/01/12	0.1	505.00	4	508.00	510.00	-3.9	4,026	-0.10%
2022/01/11	1.1	510.82	0.1	513.62	501.00	1	4,009	0.02%
2022/01/10	2	519.00	1	518.00	519.00	1	3,956	0.03%
2022/01/07	1	515.00	0	515.00	515.00	1	3,941	0.02%
2022/01/06	0.2	525.00	1.2	522.50	523.00	-1	3,850	-0.03%
2022/01/05	2	530.50	12.5	527.15	535.00	-10.5	3,789	-0.28%
2022/01/04	0.2	529.00	21.5	524.00	533.00	-21.3	3,671	-0.58%
2022/01/03	0	490.67	4	483.00	491.00	-4	3,353	-0.12%
2021/12/30	1	476.50	0	0.00	479.50	1	3,300	0.03%
2021/12/28	1	480.50	2	479.25	478.00	-1	3,367	-0.03%
2021/12/27	0	0.00	15	481.13	481.50	-15	3,348	-0.45%
2021/12/24	0	0.00	0	478.00	473.00	0	3,395	0.00%
2021/12/23	5	470.50	2	475.00	476.00	3	3,393	0.09%
2021/12/22	5	462.00	19	468.53	469.50	-14	3,393	-0.41%
2021/12/21	0	454.00	2	453.00	455.00	-2	3,368	-0.06%
2021/12/20	0	0.00	9	448.28	448.00	-9	3,366	-0.27%
2021/12/17	0	0.00	2	449.00	447.00	-2	3,378	-0.06%
2021/12/15	0	0.00	5.3	451.53	450.50	-5.3	3,400	-0.16%
2021/12/13	1	457.50	6	456.50	456.50	-5	3,448	-0.15%
2021/12/10	1	448.50	2.3	448.91	447.50	-1.3	3,480	-0.04%
2021/12/09	3	454.00	2	455.50	453.50	1	3,497	0.03%
2021/12/08	1	459.50	5	460.50	454.50	-4	3,501	-0.11%
2021/12/07	1	454.50	25	461.10	456.00	-24	3,505	-0.68%
2021/12/06	0	0.00	0.3	469.00	465.00	-0.3	3,491	-0.01%
2021/12/03	0	0.00	2	471.50	472.50	-2	3,533	-0.06%
2021/12/01	0	464.50	0.1	461.50	465.00	-0.1	3,536	0.00%
2021/11/30	14	463.85	0	0.00	456.50	14	3,534	0.40%
2021/11/29	11	457.82	10	457.50	459.50	1	3,527	0.03%
2021/11/26	0	0.00	1	454.00	452.00	-1	3,537	-0.03%
2021/11/25	5	469.50	2	470.75	465.00	3	3,565	0.08%
2021/11/24	6	465.75	1	465.00	468.00	5	3,593	0.14%
2021/11/23	10.1	461.24	7	459.14	463.00	3.1	3,634	0.09%
2021/11/19	12.2	460.77	30	458.67	463.00	-17.8	3,720	-0.48%
2021/11/17	24	446.67	0	0.00	448.00	24	3,775	0.64%
2021/11/15	1	441.50	2	438.00	442.00	-1	4,120	-0.02%
2021/11/12	0	0.00	10	434.00	429.50	-10	4,155	-0.24%
2021/11/09	2	429.50	1	426.00	429.00	1	4,380	0.02%
2021/11/05	10	422.00	1	422.50	425.50	9	4,396	0.20%
2021/11/04	0	0.00	1	422.50	423.00	-1	4,430	-0.02%
2021/11/03	0	0.00	7	421.57	422.50	-7	4,458	-0.16%
2021/11/02	8.1	411.38	1	419.50	410.00	7.1	4,405	0.16%
2021/11/01	2	435.00	5	428.50	427.00	-3	4,322	-0.07%
2021/10/29	3	437.33	2.5	436.20	434.00	0.5	4,311	0.01%
2021/10/28	1	443.50	1	445.00	438.50	0	4,310	0.00%
2021/10/26	2	429.00	0	0.00	427.50	2	4,261	0.05%
2021/10/25	1	426.50	0	0.00	427.00	1	4,254	0.02%
2021/10/22	2	420.50	0	0.00	421.50	2	4,333	0.05%
2021/10/21	12	419.42	2	424.50	419.50	10	4,442	0.23%
2021/10/20	1	422.50	12	420.42	426.00	-11	4,495	-0.24%
2021/10/19	0	0.00	2	419.50	419.00	-2	4,510	-0.04%
2021/10/18	0.1	414.50	0	0.00	410.50	0.1	4,589	0.00%
2021/10/15	2	416.00	0	0.00	417.00	2	4,678	0.04%
2021/10/14	1.3	406.85	0.1	407.50	405.50	1.3	4,697	0.03%
2021/10/12	7	414.00	0	0.00	414.00	7	4,751	0.15%
2021/10/08	3.1	415.08	2	412.50	410.00	1.1	4,767	0.02%
2021/10/07	1	408.00	0	0.00	415.50	1	4,774	0.02%
2021/10/06	0	403.50	0	0.00	403.00	0	4,785	0.00%
2021/10/05	0.1	404.50	0.2	412.83	417.00	-0.1	4,777	0.00%
2021/10/01	4.2	428.65	2	426.50	418.00	2.2	4,818	0.04%
2021/09/30	1	440.00	0.3	444.25	442.50	0.7	4,943	0.01%
2021/09/29	2.1	441.43	0.1	442.50	439.00	2	5,106	0.04%
2021/09/28	0.1	456.00	1.1	454.07	453.00	-1	5,152	-0.02%
2021/09/27	0.1	467.50	1	466.00	466.00	-1	5,162	-0.02%
2021/09/24	0	0.00	0.1	473.00	469.00	-0.1	5,315	0.00%
2021/09/23	1.1	466.55	0	0.00	469.00	1.1	5,496	0.02%
2021/09/22	0.2	459.17	2	457.50	463.00	-1.9	5,528	-0.03%
2021/09/17	0	0.00	0.1	465.00	470.50	-0.1	5,571	0.00%
2021/09/16	0	463.25	0	0.00	461.50	0	5,573	0.00%
2021/09/15	0.1	468.50	0.1	471.00	466.00	-0.1	5,586	0.00%
2021/09/14	0.1	491.00	1	488.50	481.00	-0.9	5,612	-0.02%
2021/09/13	1	484.00	0	0.00	484.00	1	5,671	0.02%
2021/09/10	0.1	476.00	0	0.00	481.50	0.1	5,759	0.00%
2021/09/09	0.3	469.50	0.1	472.00	475.00	0.2	5,996	0.00%
2021/09/08	1.1	478.19	1	460.50	460.50	0.1	6,141	0.00%
2021/09/07	1.1	480.64	2.1	478.31	477.00	-1	6,297	-0.02%
2021/09/06	1	478.00	1	481.00	480.50	0	6,296	0.00%
2021/09/03	1.1	479.64	0	0.00	480.50	1.1	6,299	0.02%
2021/09/02	2	486.25	2	480.50	479.50	0	6,318	0.00%
2021/09/01	4	480.38	4.2	487.02	489.00	-0.2	6,367	0.00%
2021/08/31	1	471.00	1	477.00	479.50	0	6,399	0.00%
2021/08/30	0.1	482.00	2	479.75	484.50	-2	6,386	-0.03%
2021/08/27	1.1	478.93	0.1	476.00	477.00	1.1	6,368	0.02%
2021/08/26	3	463.33	2	467.25	464.50	1	6,378	0.02%
2021/08/25	0	0.00	1.1	466.62	472.00	-1.1	6,352	-0.02%
2021/08/24	0.1	462.50	0.1	461.50	455.50	0.1	6,417	0.00%
2021/08/23	2	446.25	0	0.00	454.00	2	6,446	0.03%
2021/08/20	1	451.00	10	442.95	446.00	-9	6,412	-0.14%
2021/08/19	12.1	460.86	3.2	461.72	450.00	8.9	6,317	0.14%
2021/08/18	1.2	482.35	0.1	490.00	498.00	1.1	6,165	0.02%
2021/08/17	1.1	490.88	12	489.13	474.00	-11	6,154	-0.18%
2021/08/16	12.1	494.86	1.1	495.45	492.00	11	6,266	0.18%
2021/08/13	2.2	505.26	0	507.00	500.00	2.1	6,284	0.03%
2021/08/12	0	0.00	1	529.00	529.00	-1	6,292	-0.02%
2021/08/11	0.1	535.00	1.1	525.00	533.00	-1.1	6,487	-0.02%
2021/08/10	0.3	536.67	0.1	535.00	531.00	0.2	6,647	0.00%
2021/08/09	2.1	550.61	1	545.00	545.00	1.1	6,886	0.02%
2021/08/06	0	0.00	2	558.00	558.00	-2	7,108	-0.03%
2021/08/05	1	557.00	11	557.36	558.00	-10	7,424	-0.13%
2021/08/04	0.1	553.00	0	0.00	554.00	0.1	7,646	0.00%
2021/08/03	12	552.33	0	0.00	553.00	12	7,734	0.16%
2021/08/02	0	0.00	1.1	550.27	557.00	-1.1	7,840	-0.01%
2021/07/30	3	565.00	1.1	569.90	560.00	2	7,891	0.02%
2021/07/29	0	0.00	50	573.00	571.00	-50	7,918	-0.63%
2021/07/28	58	566.66	0	0.00	565.00	58	8,050	0.72%
2021/07/27	6	588.67	0.3	592.67	581.00	5.7	8,046	0.07%
2021/07/26	1.1	583.71	0.1	592.00	600.00	1	7,969	0.01%
2021/07/23	0.1	595.00	1	588.00	589.00	-0.9	7,938	-0.01%
2021/07/22	0.3	596.33	8.1	599.93	591.00	-7.8	7,932	-0.10%
2021/07/21	1	583.00	1	585.00	588.00	0	7,887	0.00%
2021/07/20	3	568.67	0	0.00	568.00	3	7,901	0.04%
2021/07/19	6	575.67	12	583.67	583.00	-6	7,915	-0.08%
2021/07/16	6	576.83	4	577.50	578.00	2	7,949	0.03%
2021/07/15	6	587.17	5	583.60	586.00	1	8,102	0.01%
2021/07/14	0	0.00	1	584.00	583.00	-1	8,112	-0.01%
2021/07/13	0	0.00	5	594.00	581.00	-5	8,160	-0.06%
2021/07/12	5.6	589.00	0	0.00	586.00	5.6	8,159	0.07%
2021/07/09	4	587.75	5.3	587.23	584.00	-1.3	8,206	-0.02%
2021/07/08	7.1	593.70	1.2	601.33	590.00	5.9	8,194	0.07%
2021/07/07	51	600.04	5.1	612.08	603.00	46	8,163	0.56%
2021/07/06	2.1	580.88	2.1	597.19	597.00	-0.1	8,056	0.00%
2021/07/05	1	568.00	1	571.00	571.00	0	8,071	0.00%
2021/07/02	0	0.00	1	556.85	556.00	-1	8,041	-0.01%
2021/07/01	2	566.00	4	557.50	557.00	-2	8,044	-0.02%
2021/06/29	1.1	554.18	1	564.00	555.00	0.1	7,936	0.00%
2021/06/28	0	0.00	0	540.00	545.00	0	7,801	0.00%
2021/06/24	1.1	532.00	0	0.00	530.00	1.1	7,803	0.01%
2021/06/23	10	532.00	10	531.00	534.00	0	7,848	0.00%
2021/06/22	2	526.00	1	525.00	525.00	1	7,888	0.01%
2021/06/21	1	524.00	1.2	526.33	527.00	-0.2	7,870	0.00%
2021/06/18	2.1	546.33	1	541.00	540.00	1.1	7,826	0.01%
2021/06/17	5.2	535.46	5.4	545.16	545.00	-0.2	7,778	0.00%
2021/06/16	1.6	528.78	2	524.50	531.00	-0.4	7,623	-0.01%
2021/06/15	0.1	516.38	2.4	511.13	523.00	-2.3	7,543	-0.03%
2021/06/11	2	496.50	0	0.00	494.00	2	7,392	0.03%
2021/06/10	0	0.00	0.1	499.50	500.00	-0.1	7,461	0.00%
2021/06/09	2.1	493.00	0	0.00	496.00	2.1	7,502	0.03%
2021/06/08	0.2	492.83	4.1	490.12	497.50	-4	7,606	-0.05%
2021/06/07	6.4	479.70	3	478.83	477.50	3.4	7,769	0.04%
2021/06/04	10.2	486.04	9	488.22	491.00	1.2	7,782	0.02%
2021/06/02	4.3	491.08	8	495.13	486.00	-3.7	8,012	-0.05%
2021/06/01	3	500.67	5	503.70	500.00	-2	8,032	-0.02%
2021/05/31	2	505.00	1.1	505.05	505.00	1	8,075	0.01%
2021/05/28	4	489.50	3	490.83	490.00	1	8,049	0.01%
2021/05/27	1	477.50	2.1	479.02	478.50	-1.1	8,044	-0.01%
2021/05/26	6	484.17	8	479.75	481.00	-2	8,135	-0.02%
2021/05/25	2	478.00	2	475.00	479.00	0	8,138	0.00%
2021/05/24	2	450.50	2	454.75	463.50	0	8,191	0.00%
2021/05/21	7	467.14	7	465.50	458.50	0	8,350	0.00%
2021/05/20	4.2	444.29	3	445.67	443.50	1.2	8,331	0.01%
2021/05/19	6	443.75	5	441.10	442.50	1	8,333	0.01%
2021/05/18	3.1	441.30	1.3	439.65	449.00	1.8	8,340	0.02%
2021/05/17	2.2	418.66	4	424.13	415.50	-1.9	8,427	-0.02%
2021/05/14	3.2	437.19	2	437.25	440.00	1.2	8,287	0.01%
2021/05/13	2	413.26	4	413.88	409.50	-2	8,073	-0.02%
2021/05/12	10.1	433.25	10	429.00	423.00	0.1	7,929	0.00%
2021/05/11	2.1	466.33	7	491.43	469.00	-4.9	7,730	-0.06%
2021/05/10	1	517.00	7	520.86	511.00	-6	7,695	-0.08%
2021/05/07	3	523.67	1.1	525.24	535.00	2	7,753	0.03%
2021/05/06	1	501.00	1	504.00	501.00	0	7,796	0.00%
2021/05/05	3	501.17	2	499.00	490.50	1	7,881	0.01%
2021/05/04	0	0.00	5	506.30	503.00	-5	8,049	-0.06%
2021/05/03	3.1	534.89	1	532.00	522.00	2.1	8,230	0.02%
2021/04/29	6	546.17	8	547.63	543.00	-2	8,285	-0.02%
2021/04/28	2	549.00	1	548.00	547.00	1	8,373	0.01%
2021/04/27	5	560.20	0	0.00	555.00	5	8,464	0.06%
2021/04/26	2	560.00	6	559.00	560.00	-4	8,557	-0.05%
2021/04/23	2	560.00	7	562.71	554.00	-5	8,685	-0.06%
2021/04/22	8	554.88	0	0.00	546.00	8	8,861	0.09%
2021/04/21	0	0.00	1	564.00	557.00	-1	9,069	-0.01%
2021/04/20	7	562.71	7	570.57	571.00	0	9,320	0.00%
2021/04/19	0	0.00	1	561.00	553.00	-1	9,393	-0.01%
2021/04/16	2	552.00	2	551.00	551.00	0	9,653	0.00%
2021/04/15	1	544.00	1	550.00	553.00	0	10,131	0.00%
2021/04/14	5	545.00	3	553.67	546.00	2	10,236	0.02%
2021/04/12	14	571.00	10	568.00	563.00	4	10,560	0.04%
2021/04/09	10	592.00	1	579.00	578.00	9	10,571	0.09%
2021/04/08	0	0.00	12.4	581.08	587.00	-12.4	10,609	-0.12%
2021/04/07	0	0.00	0.1	567.00	570.00	-0.1	10,587	0.00%
2021/04/06	1	559.00	12	558.17	562.00	-11	10,645	-0.10%
2021/04/01	13	552.54	1	553.00	553.00	12	10,672	0.11%
2021/03/31	1	553.00	0	0.00	553.00	1	10,747	0.01%
2021/03/30	0	0.00	1	567.00	563.00	-1	11,057	-0.01%
2021/03/29	14.1	562.69	0	0.00	554.00	14.1	11,140	0.13%
2021/03/26	0	0.00	11.4	551.52	559.00	-11.4	11,223	-0.10%
2021/03/25	2	543.50	0	0.00	542.00	2	11,290	0.02%
2021/03/24	1	547.00	10.1	549.01	552.00	-9.1	11,327	-0.08%
2021/03/23	11	564.09	0	0.00	554.00	11	11,551	0.10%
2021/03/22	0.1	564.00	5	551.20	563.00	-4.9	11,668	-0.04%
2021/03/19	5	551.00	1.1	549.00	552.00	3.9	11,983	0.03%
2021/03/18	3	558.33	15	561.40	559.00	-12	12,076	-0.10%
2021/03/17	1	569.00	1	578.00	568.00	0	12,371	0.00%
2021/03/16	10	588.00	0	0.00	579.00	10	12,758	0.08%
2021/03/15	10	570.00	0	0.00	580.00	10	13,158	0.08%
2021/03/12	0	0.00	15	580.00	572.00	-15	13,230	-0.11%
2021/03/11	16.3	557.25	11	555.64	565.00	5.3	13,241	0.04%
2021/03/10	8	535.63	2	536.00	534.00	6	13,112	0.05%
2021/03/09	3	546.00	8	538.25	535.00	-5	13,284	-0.04%
2021/03/08	16.1	567.34	0.1	550.00	547.00	16.1	13,266	0.12%
2021/03/05	0.1	565.00	2	567.00	564.00	-2	13,334	-0.01%
2021/03/04	1.2	574.00	0	0.00	575.00	1.2	13,528	0.01%
2021/03/02	0.1	591.00	1	595.00	583.00	-1	13,585	-0.01%
2021/02/26	5.3	594.90	2	601.00	593.00	3.3	13,877	0.02%
2021/02/25	11	619.64	6	621.67	614.00	5	14,159	0.04%
2021/02/24	2	629.86	6	617.33	612.00	-4	14,233	-0.03%
2021/02/23	2.1	633.59	6	625.17	637.00	-4	14,323	-0.03%
2021/02/22	1.1	618.14	3	626.00	620.00	-2	14,226	-0.01%
2021/02/19	2	603.00	2	605.50	609.00	0	14,128	0.00%
2021/02/18	2	614.50	5.1	611.80	612.00	-3.1	14,133	-0.02%
2021/02/17	10.1	622.30	6	622.63	623.00	4.1	14,120	0.03%
2021/02/05	4	592.25	1.1	588.09	588.00	2.9	13,936	0.02%
2021/02/04	2	585.00	4	588.75	583.00	-2	13,989	-0.01%
2021/02/03	1.2	594.50	1	594.00	593.00	0.2	14,107	0.00%
2021/02/01	2	567.50	6	561.67	573.00	-4	14,079	-0.03%
2021/01/29	9	585.78	15	584.20	574.00	-6	13,973	-0.04%
2021/01/28	11	583.91	3	580.00	577.00	8	13,970	0.06%
2021/01/27	5	594.60	10	590.10	597.00	-5	14,095	-0.04%
2021/01/26	18	616.44	4	600.25	597.00	14	14,352	0.10%
2021/01/25	4	622.75	26	622.15	626.00	-22	14,157	-0.16%
2021/01/22	4	609.50	4	609.75	608.00	0	13,907	0.00%
2021/01/21	20	600.20	1.1	607.73	608.00	18.9	13,821	0.14%
2021/01/20	0	0.00	3	594.67	594.00	-3	13,714	-0.02%
2021/01/19	4	606.75	3	609.33	608.00	1	13,633	0.01%
2021/01/18	5	594.40	2	600.50	602.00	3	13,587	0.02%
2021/01/15	14.2	613.44	17	608.23	602.00	-2.8	13,422	-0.02%
2021/01/14	7	600.14	13	602.15	608.00	-6	13,162	-0.05%
2021/01/13	11	591.64	2	611.82	604.00	9	12,921	0.07%
2021/01/12	8.2	578.63	5	576.20	575.00	3.2	12,604	0.03%
2021/01/11	5	589.40	11	590.09	592.00	-6	12,407	-0.05%
2021/01/08	25.1	548.77	20.5	559.61	572.00	4.6	12,221	0.04%
2021/01/07	4	519.50	4	527.50	529.00	0	11,699	0.00%
2021/01/06	5.5	519.82	5.1	513.65	513.00	0.4	11,576	0.00%
2021/01/05	7	524.43	5	529.00	528.00	2	11,391	0.02%
2021/01/04	1.1	517.36	5	519.20	520.00	-3.9	11,327	-0.03%
2020/12/31	2	515.50	1	518.00	518.00	1	11,391	0.01%
2020/12/30	0	0.00	2	520.00	521.00	-2	11,285	-0.02%
2020/12/29	3	507.00	5.2	509.12	506.00	-2.2	11,147	-0.02%
2020/12/28	1.1	499.82	0.1	503.00	502.00	1.1	11,076	0.01%
2020/12/25	4	503.00	7	502.79	500.00	-3	11,117	-0.03%
2020/12/24	11	508.36	11	508.09	504.00	0	11,211	0.00%
2020/12/23	0	0.00	7.5	492.83	492.00	-7.5	10,873	-0.07%
2020/12/22	11	484.09	4	484.88	477.50	7	10,803	0.06%
2020/12/21	12	483.63	11	482.23	482.00	1	10,763	0.01%
2020/12/18	2	486.75	1	489.00	485.50	1	10,661	0.01%
2020/12/17	2.5	491.50	8	493.13	495.00	-5.5	10,605	-0.05%
2020/12/16	13	495.54	1.1	495.18	495.50	11.9	10,384	0.11%
2020/12/15	13	504.65	20	498.45	488.50	-7	10,241	-0.07%
2020/12/14	1	516.00	2	519.00	520.00	-1	9,964	-0.01%
2020/12/11	17	516.24	19	509.87	518.00	-2	9,826	-0.02%
2020/12/10	3	510.63	17.1	509.01	509.00	-14.1	9,487	-0.15%
2020/12/09	13	488.77	1	501.00	499.00	12	9,114	0.13%
2020/12/08	2	464.25	1	467.50	466.50	1	8,669	0.01%
2020/12/07	2	457.50	0	0.00	458.50	2	8,607	0.02%
2020/12/03	0.6	454.23	1	454.00	460.50	-0.5	8,610	-0.01%
2020/12/02	1.4	449.13	12	451.33	450.00	-10.6	8,368	-0.13%
2020/12/01	0.1	450.86	1	449.22	454.00	-1	8,276	-0.01%
2020/11/30	3	442.83	3	443.50	442.00	0	8,157	0.00%
2020/11/27	1	435.00	12	433.13	436.00	-11	7,936	-0.14%
2020/11/26	12	426.13	1	424.00	428.50	11	7,906	0.14%
2020/11/25	16	444.41	19	430.03	423.00	-3	7,934	-0.04%
2020/11/24	19	430.76	30	437.42	437.50	-11	7,624	-0.14%
2020/11/23	5	415.80	6	418.67	418.50	-1	7,265	-0.01%
2020/11/20	5	412.70	10	412.10	412.00	-5	7,173	-0.07%
2020/11/19	1	404.00	1	404.00	404.00	0	7,018	0.00%
2020/11/18	2	399.50	3	400.33	399.50	-1	7,016	-0.01%
2020/11/17	2	399.25	2	398.00	398.50	0	7,138	0.00%
2020/11/16	16	401.31	1	396.50	396.50	15	7,492	0.20%
2020/11/13	1	398.50	1	397.00	397.00	0	7,674	0.00%
2020/11/12	2	396.00	3	395.50	395.50	-1	7,652	-0.01%
2020/11/11	0	0.00	2	393.75	392.50	-2	7,575	-0.03%
2020/11/10	3	388.67	0	0.00	388.00	3	7,471	0.04%
2020/11/09	8	387.06	4	387.50	388.00	4	7,478	0.05%
2020/11/06	1	384.00	0	0.00	381.50	1	7,575	0.01%
2020/11/05	1	382.00	16	384.19	386.50	-15	7,539	-0.20%
2020/11/04	12	380.38	7	383.71	381.50	5	7,496	0.07%
2020/11/03	2	370.25	24	370.35	377.50	-22	7,553	-0.29%
2020/10/30	0	0.00	1	360.00	355.50	-1	7,515	-0.01%
2020/10/29	1	349.00	0	0.00	351.00	1	7,518	0.01%
2020/10/27	7	358.93	1	359.00	359.00	6	7,710	0.08%
2020/10/26	11	361.68	0	0.00	363.00	11	7,719	0.14%
2020/10/23	0	0.00	1	354.00	354.00	-1	7,812	-0.01%
2020/10/19	3	362.17	0	0.00	360.00	3	9,021	0.03%
2020/10/16	0.1	357.50	17	361.06	359.50	-16.9	9,188	-0.18%
2020/10/15	1	354.00	2	354.00	354.00	-1	9,252	-0.01%
2020/10/13	0	0.00	1	355.50	356.50	-1	9,387	-0.01%
2020/10/12	9	357.00	2	360.50	353.00	7	9,402	0.07%
2020/10/08	1	360.50	18	361.56	363.00	-17	9,359	-0.18%
2020/10/06	10	356.00	0	0.00	355.50	10	9,463	0.11%
2020/10/05	1	351.50	0	0.00	354.50	1	9,610	0.01%
2020/09/30	7	350.50	0	0.00	351.50	7	9,742	0.07%
2020/09/29	12	342.50	29	345.69	348.00	-17	9,854	-0.17%
2020/09/25	1	327.00	0	0.00	324.00	1	10,214	0.01%
2020/09/24	1	332.50	13	334.04	331.00	-12	10,258	-0.12%
2020/09/23	3	342.00	0	0.00	341.50	3	10,305	0.03%
2020/09/22	1	341.50	4	344.25	344.00	-3	10,435	-0.03%
2020/09/21	12	350.00	1	354.00	348.00	11	10,815	0.10%
2020/09/18	1	357.00	1	357.50	357.00	0	11,006	0.00%
2020/09/17	0	0.00	2	360.00	357.50	-2	11,223	-0.02%
2020/09/16	3	354.67	0.8	353.00	353.00	2.3	11,480	0.02%
2020/09/15	18	355.33	1	356.50	355.50	17	11,677	0.15%
2020/09/14	1	351.50	0	0.00	358.50	1	11,925	0.01%
2020/09/11	0	0.00	2	347.00	349.50	-2	12,114	-0.02%
2020/09/08	6	346.75	17	346.32	350.00	-11	12,543	-0.09%
2020/09/07	0	0.00	1	336.00	335.50	-1	12,587	-0.01%
2020/09/04	2	340.75	5	338.40	340.00	-3	12,801	-0.02%
2020/09/03	1	338.00	0	0.00	344.00	1	12,939	0.01%
2020/09/02	3	335.00	0	0.00	335.00	3	13,002	0.02%
2020/09/01	12	332.00	1	328.50	337.00	11	13,192	0.08%
2020/08/31	2	331.00	1	332.50	333.00	1	13,528	0.01%
2020/08/28	2	341.00	1	338.00	340.50	1	13,726	0.01%
2020/08/27	6	335.33	1	335.00	336.50	5	13,928	0.04%
2020/08/26	1	336.00	2	334.50	337.00	-1	14,096	-0.01%
2020/08/25	0	0.00	1	335.50	333.00	-1	14,292	-0.01%
2020/08/24	3.3	336.15	1	338.50	333.50	2.3	14,375	0.02%
2020/08/21	0	0.00	8	339.00	344.00	-8	14,441	-0.06%
2020/08/20	10.5	331.33	2	340.50	330.00	8.5	14,470	0.06%
2020/08/19	4	361.38	2.2	364.84	354.50	1.8	14,228	0.01%
2020/08/18	3	375.17	0	0.00	373.00	3	14,298	0.02%
2020/08/17	0	0.00	1	381.00	379.00	-1	14,440	-0.01%
2020/08/14	1	376.50	1	374.50	375.00	0	14,667	0.00%
2020/08/13	4	375.75	1	375.50	376.50	3	15,105	0.02%
2020/08/12	2	387.50	1	381.00	380.50	1	15,219	0.01%
2020/08/11	2	388.25	1	385.00	385.50	1	15,357	0.01%
2020/08/10	1	388.00	0	0.00	384.50	1	15,642	0.01%
2020/08/07	16	393.72	6	399.42	390.00	10	15,917	0.06%
2020/08/06	2	395.25	1	397.00	391.50	1	15,909	0.01%
2020/08/05	3	397.83	1	396.50	397.50	2	15,991	0.01%
2020/08/04	2	389.50	2.1	391.57	391.00	-0.1	16,000	0.00%
2020/08/03	1.1	393.68	0	0.00	390.00	1.1	16,227	0.01%
2020/07/31	0	0.00	2	383.25	389.00	-2	16,468	-0.01%
2020/07/30	2	381.50	0	0.00	381.50	2	16,727	0.01%
2020/07/29	2	381.50	1	381.00	382.50	1	17,464	0.01%
2020/07/28	7	406.07	8	403.31	384.00	-1	17,642	-0.01%
2020/07/27	1	397.50	19	404.05	406.00	-18	17,457	-0.10%
2020/07/24	2	390.50	34	389.76	389.50	-32	17,439	-0.18%
2020/07/23	0	0.00	2	390.75	389.50	-2	17,949	-0.01%
2020/07/22	2	395.00	7.1	394.31	396.00	-5.1	18,359	-0.03%
2020/07/21	11	388.55	11	388.64	388.00	0	18,441	0.00%
2020/07/20	0	0.00	2	380.50	382.00	-2	18,646	-0.01%
2020/07/17	1	379.00	2	380.00	379.00	-1	18,968	-0.01%
2020/07/16	0.1	379.00	1	380.00	377.00	-0.9	19,192	0.00%
2020/07/15	0	0.00	21	380.79	374.50	-21	19,332	-0.11%
2020/07/14	2	378.50	11	384.23	374.00	-9	19,688	-0.05%
2020/07/13	1	380.51	8	377.06	380.50	-7	19,916	-0.04%
2020/07/10	14	374.00	9	375.28	370.50	5	20,835	0.02%
2020/07/09	12	381.00	1	388.00	379.50	11	20,941	0.05%
2020/07/08	21	388.14	13	392.77	387.00	8	21,081	0.04%
2020/07/07	25.1	390.74	12.1	390.77	392.50	13	21,183	0.06%
2020/07/06	24	373.54	3	373.67	378.50	21	21,407	0.10%
2020/07/03	7	376.64	2	380.25	377.00	5	21,730	0.02%
2020/07/02	1.1	378.57	0.1	380.00	377.00	1	21,947	0.00%
2020/07/01	24	381.67	1	383.00	379.50	23	22,053	0.10%
2020/06/30	6	381.83	14	377.89	381.00	-8	22,017	-0.04%
2020/06/29	6.1	394.98	1	390.00	391.00	5.1	21,701	0.02%
2020/06/24	24	411.90	4	411.38	407.50	20	21,595	0.09%
2020/06/23	13	402.81	26	404.92	406.00	-13	21,573	-0.06%
2020/06/22	1	396.50	42	396.99	396.50	-41	21,487	-0.19%
2020/06/19	10	409.85	8.1	409.99	404.50	1.9	21,565	0.01%
2020/06/18	0	0.00	1	405.00	405.00	-1	21,525	0.00%
2020/06/17	1	397.00	29	400.21	399.00	-28	21,523	-0.13%
2020/06/16	11	395.05	5	391.40	396.00	6	21,656	0.03%
2020/06/15	1	384.97	0	0.00	382.00	1	21,862	0.00%
2020/06/12	8	373.00	17	372.12	381.00	-9	22,147	-0.04%
2020/06/11	3	387.00	3	388.67	383.50	0	22,548	0.00%
2020/06/10	2	397.75	11	397.18	394.50	-9	22,704	-0.04%
2020/06/09	2	393.50	6	394.42	392.50	-4	22,883	-0.02%
2020/06/08	5.1	393.71	4	391.00	393.00	1.1	23,169	0.00%
2020/06/05	9	395.89	6	392.67	387.50	3	23,158	0.01%
2020/06/04	1	400.50	5	399.90	400.50	-4	23,039	-0.02%
2020/06/03	2	390.75	0	0.00	392.00	2	22,971	0.01%
2020/06/02	15	385.87	11.1	386.77	383.00	3.9	22,862	0.02%
2020/06/01	2	384.75	5	381.20	385.50	-3	22,847	-0.01%
2020/05/29	1	371.00	1	366.00	370.50	0	22,950	0.00%
2020/05/28	3	373.33	4	376.33	370.00	-1	23,024	0.00%
2020/05/27	2	374.25	2	374.00	376.00	0	23,258	0.00%
2020/05/26	14	380.07	5	378.20	371.00	9	23,586	0.04%
2020/05/25	14	365.11	8	367.50	376.00	6	23,905	0.03%
2020/05/22	20	372.18	3	374.83	371.50	17	23,914	0.07%
2020/05/21	7	385.29	7	385.86	382.00	0	23,916	0.00%
2020/05/20	17.1	387.15	40	385.84	384.50	-22.9	23,896	-0.10%
2020/05/19	6	374.33	1	378.00	373.00	5	23,524	0.02%
2020/05/18	33.1	376.82	6	369.00	369.00	27.1	23,519	0.12%
2020/05/15	7	394.64	15	390.97	386.00	-8	23,501	-0.03%
2020/05/14	35	392.29	2.2	388.45	385.50	32.8	23,283	0.14%
2020/05/13	2	401.00	2	402.50	402.50	0	23,119	0.00%
2020/05/12	15	411.57	3	410.83	406.00	12	22,927	0.05%
2020/05/11	2	411.00	0	0.00	413.50	2	22,828	0.01%
2020/05/08	14	404.68	3	405.33	403.50	11	22,859	0.05%
2020/05/07	9	414.72	3	414.00	410.00	6	22,707	0.03%
2020/05/06	28	413.88	32	415.45	416.00	-4	22,443	-0.02%
2020/05/05	29	412.69	26.1	413.38	407.00	2.9	22,198	0.01%
2020/05/04	30	383.22	23	384.22	391.50	7	21,593	0.03%
2020/04/30	10.1	389.77	15	390.40	391.00	-4.9	21,506	-0.02%
2020/04/29	8	385.88	4	384.50	380.00	4	21,313	0.02%
2020/04/28	22	389.57	25	390.00	383.50	-3	21,175	-0.01%
2020/04/27	11	359.00	20	362.73	379.50	-9	20,727	-0.04%
2020/04/24	2	346.75	4	345.38	345.00	-2	20,206	-0.01%
2020/04/23	8	347.06	3	347.50	344.00	5	19,998	0.03%
2020/04/22	2	332.50	6	331.42	344.00	-4	19,743	-0.02%
2020/04/21	4	329.38	1	326.00	326.00	3	19,557	0.02%
2020/04/20	2	340.25	3	341.00	343.00	-1	19,488	-0.01%
2020/04/17	2	343.25	36	348.49	339.50	-34	19,382	-0.18%
2020/04/16	13	339.69	1	340.50	341.50	12	19,076	0.06%
2020/04/15	19	347.03	53	348.45	343.50	-34	18,908	-0.18%
2020/04/14	4	337.50	6	338.83	338.00	-2	18,422	-0.01%
2020/04/13	5	335.20	10	334.70	332.50	-5	18,450	-0.03%
2020/04/10	20	339.48	35	339.70	343.00	-15	18,307	-0.08%
2020/04/09	18	340.58	23	340.13	335.00	-5	18,420	-0.03%
2020/04/08	9	309.00	21	320.60	329.00	-12	17,944	-0.07%
2020/04/07	19.1	298.85	16	298.28	299.50	3.1	17,628	0.02%
2020/04/06	8	284.38	4	282.63	288.00	4	17,532	0.02%
2020/04/01	2	275.50	15	274.97	272.50	-13	17,404	-0.07%
2020/03/31	3	278.33	2	274.50	274.50	1	17,453	0.01%
2020/03/30	2	276.00	3	273.50	278.00	-1	17,502	-0.01%
2020/03/27	16	291.09	8	296.63	280.50	8	17,595	0.05%
2020/03/26	13	287.08	11	286.09	291.50	2	17,504	0.01%
2020/03/25	22	291.02	15.4	290.32	292.00	6.6	17,609	0.04%
2020/03/24	9	271.78	5	271.20	274.00	4	17,409	0.02%
2020/03/23	16	238.97	6	240.00	252.00	10	17,266	0.06%
2020/03/20	11	248.95	6	248.67	252.00	5	17,066	0.03%
2020/03/19	6	235.58	9	242.72	229.50	-3	16,768	-0.02%
2020/03/18	10	267.10	7	268.86	254.50	3	16,462	0.02%
2020/03/17	24	277.38	25	277.64	265.00	-1	16,208	-0.01%
2020/03/16	10	321.20	11	323.09	290.50	-1	15,777	-0.01%
2020/03/13	10	313.01	2.2	313.36	320.00	7.8	15,477	0.05%
2020/03/12	7	356.52	6	353.00	345.50	1	15,311	0.01%
2020/03/11	4	393.31	3	397.50	383.50	1	14,998	0.01%
2020/03/10	3	377.17	6	386.17	394.50	-3	14,881	-0.02%
2020/03/09	9	394.89	7	391.14	386.00	2	14,982	0.01%
2020/03/06	8	405.13	8	406.50	406.50	0	15,083	0.00%
2020/03/05	7	409.36	2	408.25	410.50	5	15,072	0.03%
2020/03/04	5	403.60	2	408.25	400.50	3	14,924	0.02%
2020/03/03	5.2	429.16	2	425.25	417.00	3.2	14,662	0.02%
2020/03/02	19	414.24	14	418.93	418.50	5	14,572	0.03%
2020/02/27	4.1	429.99	2.2	436.82	410.00	1.9	14,332	0.01%
2020/02/26	9	458.17	7	447.21	441.00	2	13,904	0.01%
2020/02/25	6.1	485.70	2	489.25	485.00	4.1	13,410	0.03%
2020/02/24	5	473.40	13	471.54	484.50	-8	13,110	-0.06%
2020/02/21	12	466.92	11	466.41	472.00	1	12,946	0.01%
2020/02/20	3	460.83	0	0.00	457.50	3	12,798	0.02%
2020/02/19	1	453.00	4	454.50	460.00	-3	12,707	-0.02%
2020/02/18	11	458.23	15	460.67	450.00	-4	12,599	-0.03%
2020/02/17	13.1	454.72	3	456.17	453.00	10.1	12,764	0.08%
2020/02/14	5	445.20	14.2	452.27	457.00	-9.2	12,670	-0.07%
2020/02/13	9	447.06	6	439.00	439.00	3	12,738	0.02%
2020/02/12	3	447.33	8.3	446.01	448.00	-5.3	12,673	-0.04%
2020/02/11	1.3	436.23	11	433.32	437.00	-9.7	12,601	-0.08%
2020/02/10	3	416.50	15	418.47	418.50	-12	12,441	-0.10%
2020/02/07	3	417.33	7.3	419.58	416.50	-4.3	12,358	-0.03%
2020/02/06	1	418.00	11	421.86	417.00	-10	12,329	-0.08%
2020/02/05	1	421.50	7	422.14	413.00	-6	12,417	-0.05%
2020/02/04	2	407.25	3	411.00	418.50	-1	12,328	-0.01%
2020/02/03	6	373.92	1	368.00	392.00	5	12,189	0.04%
2020/01/31	1	385.50	14	384.43	386.50	-13	12,084	-0.11%
2020/01/30	1	381.00	17	383.88	374.00	-16	11,931	-0.13%
2020/01/20	0	0.00	3	417.00	415.50	-3	11,795	-0.03%
2020/01/17	6	417.25	3	416.17	413.00	3	11,912	0.03%
2020/01/16	1.1	420.45	0	0.00	417.00	1.1	11,948	0.01%
2020/01/15	11	425.00	12	420.33	413.00	-1	11,920	-0.01%
2020/01/14	12	411.38	6	405.67	419.00	6	11,961	0.05%
2020/01/13	2	388.25	2	388.00	390.00	0	11,852	0.00%
2020/01/10	0	0.00	2	394.50	392.50	-2	11,859	-0.02%
2020/01/09	17	399.14	1	400.00	392.00	16	11,944	0.13%
2020/01/08	13	386.73	16	386.13	387.00	-3	11,937	-0.03%
2020/01/07	5	423.30	13	423.27	414.00	-8	11,645	-0.07%
2020/01/06	14	463.32	8	463.94	460.00	6	11,658	0.05%
2020/01/03	0.1	468.00	21	458.29	468.00	-20.9	11,967	-0.17%
2020/01/02	11	436.27	2	434.25	436.00	9	11,787	0.08%
2019/12/31	8	440.19	2	437.25	437.00	6	11,843	0.05%
2019/12/30	14	423.64	13	427.27	436.00	1	11,735	0.01%
2019/12/27	1	406.50	1	410.00	411.00	0	11,692	0.00%
2019/12/26	7	409.07	4	410.50	402.00	3	12,023	0.02%
2019/12/25	1	402.50	3	398.83	403.50	-2	12,124	-0.02%
2019/12/24	6	394.67	5	391.50	395.00	1	12,256	0.01%
2019/12/23	6	385.67	4	388.25	383.00	2	12,052	0.02%
2019/12/20	15	395.33	14	397.96	389.50	1	11,942	0.01%
2019/12/19	1	383.00	11	382.86	383.00	-10	11,581	-0.09%
2019/12/18	2	380.25	7	380.14	376.50	-5	11,516	-0.04%
2019/12/17	1	377.00	6	376.92	377.00	-5	11,409	-0.04%
2019/12/16	0	0.00	1	377.00	379.00	-1	11,374	-0.01%
2019/12/13	7	383.43	4	378.50	376.50	3	11,419	0.03%
2019/12/12	3	381.33	5	379.40	381.50	-2	11,277	-0.02%
2019/12/11	6	372.25	6	376.17	378.50	0	11,125	0.00%
2019/12/10	6	368.42	3	371.00	368.00	3	10,969	0.03%
2019/12/09	14.1	377.68	7	374.93	372.50	7.1	10,944	0.06%
2019/12/06	2	366.50	1	369.00	369.00	1	10,805	0.01%
2019/12/05	3	361.33	3	363.00	362.00	0	10,769	0.00%
2019/12/04	14	369.04	16	364.06	361.00	-2	10,820	-0.02%
2019/12/03	4	355.25	17	361.91	363.00	-13	10,523	-0.12%
2019/12/02	1	336.50	2	336.50	338.00	-1	10,264	-0.01%
2019/11/29	4	333.63	8	336.13	330.00	-4	10,445	-0.04%
2019/11/28	12.1	336.94	2	337.00	335.00	10.1	10,723	0.09%
2019/11/27	2	336.00	13	331.96	336.50	-11	10,677	-0.10%
2019/11/26	15	330.30	5	330.30	326.50	10	10,604	0.09%
2019/11/25	1	323.50	2	322.25	322.50	-1	10,538	-0.01%
2019/11/21	2	318.50	4	318.00	318.50	-2	10,783	-0.02%
2019/11/20	0	0.00	2	320.00	320.00	-2	10,782	-0.02%
2019/11/19	1	323.50	1	323.00	323.50	0	10,827	0.00%
2019/11/18	8	320.19	0	0.00	317.50	8	10,776	0.07%
2019/11/15	9	323.22	2	325.25	321.00	7	10,764	0.07%
2019/11/14	3.1	327.63	39	328.51	326.50	-35.9	10,669	-0.34%
2019/11/13	0	0.00	9	310.50	310.50	-9	10,231	-0.09%
2019/11/11	7	285.79	4	286.75	282.50	3	10,261	0.03%
2019/11/08	5	307.80	7	310.64	307.00	-2	10,018	-0.02%
2019/11/07	2	306.50	1.2	305.17	306.00	0.8	10,047	0.01%
2019/11/06	3	308.33	5	311.50	307.00	-2	9,990	-0.02%
2019/11/05	20	312.15	9	313.06	312.00	11	9,972	0.11%
2019/11/04	2	313.75	1	315.50	312.50	1	9,989	0.01%
2019/11/01	13	309.19	12	310.71	316.00	1	10,092	0.01%
2019/10/31	9	318.94	3	323.00	314.00	6	9,931	0.06%
2019/10/30	5	321.00	2	320.00	320.50	3	9,866	0.03%
2019/10/29	2	317.75	5	317.00	318.00	-3	9,798	-0.03%
2019/10/28	5	316.00	4	317.75	316.50	1	9,828	0.01%
2019/10/25	1	316.00	1	316.50	316.00	0	9,810	0.00%
2019/10/24	6	318.25	7	317.79	317.00	-1	9,735	-0.01%
2019/10/23	6	313.33	0	0.00	312.50	6	9,601	0.06%
2019/10/22	3	314.17	2	313.00	311.50	1	9,502	0.01%
2019/10/21	14	320.46	5	317.60	313.50	9	9,444	0.10%
2019/10/18	2	312.00	13	311.65	312.50	-11	9,240	-0.12%
2019/10/17	1	303.00	1	304.00	310.50	0	9,121	0.00%
2019/10/16	3	309.33	2	300.50	302.00	1	9,068	0.01%
2019/10/15	13	306.77	2	308.75	306.00	11	8,890	0.12%
2019/10/14	4	311.75	3	310.67	314.50	1	8,738	0.01%
2019/10/09	15	301.43	6	293.17	301.50	9	8,561	0.11%
2019/10/08	11.1	284.93	3	288.83	298.50	8.1	8,237	0.10%
2019/10/07	5	271.60	4	271.75	276.00	1	7,784	0.01%
2019/10/04	2	263.50	2	262.00	261.00	0	7,557	0.00%
2019/10/03	1	265.00	3	266.50	265.50	-2	7,488	-0.03%
2019/10/02	2	269.00	7	266.50	269.00	-5	7,398	-0.07%
2019/10/01	7	260.93	8	266.31	268.00	-1	7,267	-0.01%
2019/09/27	2	245.50	10	242.40	246.50	-8	6,985	-0.11%
2019/09/26	1	239.50	31	239.63	238.50	-30	6,770	-0.44%
2019/09/24	0	0.00	2	233.50	231.50	-2	6,602	-0.03%
2019/09/23	2	233.00	0	0.00	233.00	2	6,636	0.03%
2019/09/20	0	0.00	1	232.54	233.50	-1	6,677	-0.02%
2019/09/17	17	236.41	3	238.00	233.50	14	6,698	0.21%
2019/09/10	1	228.00	1	230.00	228.50	0	6,957	0.00%
2019/09/09	2	233.75	5	232.80	233.00	-3	7,005	-0.04%
2019/09/06	6	239.25	6	239.42	237.00	0	6,985	0.00%
2019/09/05	4	238.25	14	237.68	238.00	-10	6,921	-0.14%
2019/09/04	6	234.75	4	236.50	234.50	2	6,792	0.03%
2019/09/03	10	234.90	7	235.36	235.50	3	6,765	0.04%
2019/09/02	31	235.84	20	232.10	236.00	11	6,703	0.16%
2019/08/30	18	224.36	13	216.92	227.00	5	6,498	0.08%
2019/08/28	1	204.50	1	203.50	204.50	0	6,369	0.00%
2019/08/27	9	206.22	2	211.00	203.00	7	6,348	0.11%
2019/08/26	7	211.50	1	210.00	209.00	6	6,334	0.09%
2019/08/23	2	254.50	5	257.40	258.00	-3	6,231	-0.05%
2019/08/22	7	257.36	4	255.13	253.00	3	6,180	0.05%
2019/08/21	4	259.50	0	0.00	257.50	4	6,140	0.07%
2019/08/20	0	0.00	1	266.50	265.50	-1	6,076	-0.02%
2019/08/19	1	265.00	1	266.50	264.50	0	6,067	0.00%
2019/08/16	1	264.50	2	264.00	263.50	-1	6,169	-0.02%
2019/08/15	18	263.53	11	263.50	264.50	7	6,197	0.11%
2019/08/14	1	270.00	13	270.65	268.50	-12	6,242	-0.19%
2019/08/13	10	266.30	0	0.00	266.50	10	6,223	0.16%
2019/08/12	1	268.50	3	263.83	268.50	-2	6,311	-0.03%
2019/08/08	1	256.50	2	255.75	257.00	-1	6,341	-0.02%
2019/08/07	3	256.50	1	251.50	250.50	2	6,380	0.03%
2019/08/06	2	255.00	1	257.50	258.50	1	6,530	0.02%
2019/08/05	16.1	262.37	5	267.70	260.00	11.1	6,653	0.17%
2019/08/02	1	258.50	2	259.50	257.50	-1	6,659	-0.02%
2019/08/01	4	266.25	1	268.50	266.00	3	6,678	0.04%
2019/07/31	1	263.00	1	262.50	266.00	0	6,735	0.00%
2019/07/30	1	265.50	0	0.00	264.50	1	6,751	0.01%
2019/07/29	1	258.00	0	0.00	258.50	1	6,693	0.01%
2019/07/26	0	0.00	1	257.50	259.50	-1	6,791	-0.01%
2019/07/25	0	0.00	1	253.50	258.00	-1	6,811	-0.01%
2019/07/24	2	257.00	0	0.00	255.50	2	6,857	0.03%
2019/07/23	4	257.38	5	256.40	255.00	-1	7,072	-0.01%
2019/07/22	0	0.00	3	253.00	253.00	-3	7,114	-0.04%
2019/07/18	1	260.50	2.1	259.52	259.00	-1.1	7,308	-0.02%
2019/07/17	0	0.00	1	266.50	267.00	-1	7,339	-0.01%
2019/07/16	3	270.50	2	270.25	269.50	1	7,398	0.01%
2019/07/15	1	265.50	2	267.75	267.50	-1	7,462	-0.01%
2019/07/12	2	272.00	2	272.25	273.50	0	7,635	0.00%
2019/07/11	1	271.50	2	272.50	271.50	-1	7,939	-0.01%
2019/07/10	1	267.00	7	268.14	269.00	-6	7,981	-0.08%
2019/07/09	10	266.55	0	0.00	264.00	10	7,998	0.13%
2019/07/08	2	276.50	0	0.00	275.00	2	7,963	0.03%
2019/07/05	2	277.00	2	278.50	278.00	0	8,066	0.00%
2019/07/04	4	277.00	9	277.22	277.00	-5	8,069	-0.06%
2019/07/03	1	271.98	0	0.00	270.00	1	8,107	0.01%
2019/07/02	1	271.00	0	0.00	271.50	1	8,194	0.01%
2019/07/01	11	272.27	4	271.63	272.50	7	8,287	0.08%
2019/06/28	3	264.33	3	265.67	264.00	0	8,235	0.00%
2019/06/27	1	268.00	1	269.50	267.50	0	8,232	0.00%
2019/06/26	1	264.00	1	265.00	266.00	0	8,216	0.00%
2019/06/25	2	263.75	1	269.00	263.50	1	8,208	0.01%
2019/06/24	1	269.50	2.4	268.45	271.00	-1.4	8,203	-0.02%
2019/06/21	3	268.17	5	267.30	267.50	-2	8,223	-0.02%
2019/06/20	13	270.96	10	272.10	270.00	3	8,264	0.04%
2019/06/19	2	263.75	2	263.01	264.00	0	8,166	0.00%
2019/06/18	3	257.83	4	262.13	258.00	-1	8,118	-0.01%
2019/06/17	1	260.00	2	255.25	261.00	-1	8,121	-0.01%
2019/06/14	5	251.20	4	250.63	251.00	1	8,100	0.01%
2019/06/12	1	252.00	0	0.00	249.00	1	8,412	0.01%
2019/06/11	2	247.50	2	248.00	251.50	0	8,450	0.00%
2019/06/10	8	250.25	4	249.75	251.00	4	8,413	0.05%
2019/06/06	5	250.78	6	250.08	245.00	-1	8,470	-0.01%
2019/06/05	18	261.61	18	258.83	256.00	0	8,406	0.00%
2019/06/04	3	264.33	5	264.40	263.50	-2	8,298	-0.02%
2019/06/03	8	259.25	5	261.10	262.00	3	8,309	0.04%
2019/05/31	8.1	255.14	8	256.56	261.00	0.1	8,295	0.00%
2019/05/30	9	252.06	2	255.50	251.00	7	8,268	0.08%
2019/05/29	1	254.50	2	249.50	255.00	-1	8,300	-0.01%
2019/05/27	1	246.00	0	0.00	245.00	1	8,683	0.01%
2019/05/24	1	244.50	2.1	246.12	242.00	-1.1	8,740	-0.01%
2019/05/23	8	245.44	10	245.65	244.50	-2	8,862	-0.02%
2019/05/22	1	255.50	2	259.50	253.50	-1	8,826	-0.01%
2019/05/21	4	252.25	4	252.13	258.00	0	8,950	0.00%
2019/05/20	8.1	251.01	4	253.63	251.50	4.1	8,962	0.05%
2019/05/17	14	251.79	11	250.27	249.50	3	9,055	0.03%
2019/05/16	3	250.50	4	253.63	249.00	-1	9,151	-0.01%
2019/05/15	3	260.00	2	261.50	259.00	1	9,247	0.01%
2019/05/14	4	251.88	3	253.67	258.00	1	9,619	0.01%
2019/05/13	2	269.00	3.1	273.65	259.50	-1.1	9,767	-0.01%
2019/05/10	8	280.81	10	282.60	280.50	-2	9,627	-0.02%
2019/05/09	4	290.50	3	286.17	286.00	1	9,500	0.01%
2019/05/08	4	289.88	3	292.33	294.50	1	9,514	0.01%
2019/05/07	3	295.83	1	297.50	293.00	2	9,594	0.02%
2019/05/06	5	293.10	5	293.70	293.50	0	9,807	0.00%
2019/05/03	2	299.00	1	301.50	300.00	1	9,747	0.01%
2019/05/02	0	0.00	1	302.00	303.50	-1	9,674	-0.01%
2019/04/30	2	300.75	3	303.67	304.50	-1	9,690	-0.01%
2019/04/29	5	304.80	3	301.83	300.50	2	9,725	0.02%
2019/04/26	3	318.00	1	315.00	319.00	2	9,583	0.02%
2019/04/25	1	306.50	5	311.10	321.50	-4	9,624	-0.04%
2019/04/24	2	319.50	1	323.00	319.50	1	9,552	0.01%
2019/04/23	0	0.00	1	321.50	321.50	-1	9,640	-0.01%
2019/04/22	3	332.83	2	327.50	327.50	1	9,626	0.01%
2019/04/19	0	0.00	1	335.00	333.50	-1	9,748	-0.01%
2019/04/18	9	343.89	8	341.88	331.00	1	9,862	0.01%
2019/04/17	1	348.50	3	342.50	345.00	-2	9,990	-0.02%
2019/04/16	0	0.00	10	332.75	332.50	-10	9,759	-0.10%
2019/04/15	8	330.31	0.2	330.50	330.50	7.8	9,814	0.08%
2019/04/12	1	326.00	0	0.00	326.00	1	10,131	0.01%
2019/04/11	1	336.00	7	330.50	329.00	-6	10,283	-0.06%
2019/04/10	0	0.00	2	327.50	329.00	-2	10,265	-0.02%
2019/04/09	1	326.00	2	332.50	330.00	-1	10,321	-0.01%
2019/04/08	16	334.06	6	332.25	324.50	10	10,433	0.10%
2019/04/03	0.1	330.50	4	330.88	330.00	-3.9	10,555	-0.04%
2019/04/02	1	320.00	1	322.50	320.00	0	10,591	0.00%
2019/03/29	0	0.00	1	327.00	323.00	-1	10,728	-0.01%
2019/03/27	0	0.00	0.1	325.00	324.00	-0.1	11,222	0.00%
2019/03/26	1	321.50	4	321.88	323.00	-3	11,369	-0.03%
2019/03/25	0	0.00	2	317.00	318.00	-2	11,539	-0.02%
2019/03/22	2	334.25	3	331.00	331.00	-1	11,684	-0.01%
2019/03/21	0	0.00	1	334.00	334.50	-1	11,979	-0.01%
2019/03/20	2	333.25	2	334.75	334.50	0	12,400	0.00%
2019/03/19	3	334.67	0	0.00	333.50	3	12,527	0.02%
2019/03/18	4	347.00	3	346.17	341.00	1	12,700	0.01%
2019/03/15	14	346.79	23	349.89	345.50	-9	12,962	-0.07%
2019/03/14	11	336.59	2	338.50	339.00	9	12,989	0.07%
2019/03/13	0	0.00	1	338.00	338.00	-1	13,305	-0.01%
2019/03/12	0	0.00	6	336.58	332.00	-6	13,549	-0.04%
2019/03/11	7	336.64	2	339.25	339.50	5	13,804	0.04%
2019/03/07	1	328.00	0	0.00	336.00	1	14,258	0.01%
2019/03/06	2	343.25	1	344.50	339.50	1	14,670	0.01%
2019/03/05	2	343.75	1	342.00	340.00	1	15,102	0.01%
2019/03/04	1	347.00	2	346.25	349.50	-1	15,341	-0.01%
2019/02/27	16	352.78	10	352.90	346.00	6	15,421	0.04%
2019/02/26	6	380.83	4	380.25	372.00	2	15,363	0.01%
2019/02/25	2	375.00	0	0.00	375.00	2	15,588	0.01%
2019/02/22	1	381.50	6	378.50	375.50	-5	15,898	-0.03%
2019/02/20	10	382.40	2	376.75	373.00	8	16,022	0.05%
2019/02/19	1	372.00	1	370.00	368.00	0	16,155	0.00%
2019/02/18	6	370.58	2	369.50	371.50	4	16,227	0.02%
2019/02/15	4	363.13	0	0.00	360.00	4	16,313	0.02%
2019/02/14	1	377.00	1	381.00	375.50	0	16,411	0.00%
2019/02/13	8	378.00	6.4	379.43	382.50	1.6	16,498	0.01%
2019/02/12	1	351.00	3	344.67	352.00	-2	16,465	-0.01%
2019/02/11	0	0.00	1	327.50	328.00	-1	16,537	-0.01%
2019/01/30	4	322.00	2	323.25	321.50	2	17,013	0.01%
2019/01/29	1	321.00	0	0.00	321.00	1	17,472	0.01%
2019/01/28	0	0.00	1	331.50	328.00	-1	17,718	-0.01%
2019/01/25	14	326.14	20	326.68	328.50	-6	18,290	-0.03%
2019/01/24	2	316.00	0	0.00	315.00	2	18,538	0.01%
2019/01/23	1	312.50	3	314.50	316.50	-2	19,031	-0.01%
2019/01/22	3	318.00	1	316.50	316.50	2	19,435	0.01%
2019/01/21	3	325.83	3	323.33	320.00	0	19,803	0.00%
2019/01/18	0	0.00	1	318.50	318.50	-1	20,210	0.00%
2019/01/17	5	323.10	4	321.00	313.50	1	20,494	0.00%
2019/01/16	4	317.25	5	317.20	317.50	-1	20,815	0.00%
2019/01/15	2	310.00	6	314.25	314.00	-4	21,044	-0.02%
2019/01/14	6	306.83	6	306.00	307.00	0	21,175	0.00%
2019/01/11	7	310.71	7	309.36	306.00	0	21,492	0.00%
2019/01/10	12	306.58	10	306.10	304.50	2	21,530	0.01%
2019/01/09	3	316.83	3	304.67	303.50	0	21,682	0.00%
2019/01/08	3	296.00	1	294.50	294.00	2	21,582	0.01%
2019/01/07	7	298.79	3	296.50	296.50	4	21,821	0.02%
2019/01/04	15	291.77	15	290.53	289.50	0	22,086	0.00%
2019/01/03	20	306.43	13	305.88	303.00	7	22,148	0.03%
2019/01/02	6	319.75	4	319.38	314.00	2	22,326	0.01%
2018/12/28	6	321.58	2	320.50	319.00	4	22,743	0.02%
2018/12/27	7	325.07	10	326.75	321.00	-3	23,057	-0.01%
2018/12/26	18	329.25	14	327.54	314.00	4	23,010	0.02%
2018/12/25	9	320.39	9	323.78	328.50	0	22,973	0.00%
2018/12/24	3	323.67	2	325.75	331.00	1	23,045	0.00%
2018/12/22	3	324.50	3	322.83	322.50	0	23,071	0.00%
2018/12/21	6	314.92	8	316.88	328.00	-2	23,401	-0.01%
2018/12/20	4	314.38	5	312.30	314.00	-1	23,379	0.00%
2018/12/19	8	325.69	15	324.37	320.00	-7	23,332	-0.03%
2018/12/18	4	319.00	4	316.00	320.00	0	23,364	0.00%
2018/12/17	13	318.00	10	318.90	321.50	3	23,451	0.01%
2018/12/14	17	306.65	18	308.25	320.00	-1	23,654	0.00%
2018/12/13	15	319.07	12.2	319.94	314.50	2.8	23,631	0.01%
2018/12/12	4	340.50	4	341.25	338.50	0	23,390	0.00%
2018/12/11	9	326.50	9	327.89	332.00	0	23,313	0.00%
2018/12/10	5	329.80	4	337.25	323.50	1	23,451	0.00%
2018/12/07	5	348.70	9	354.22	356.50	-4	23,309	-0.02%
2018/12/06	25	365.96	7	357.93	349.50	18	23,214	0.08%
2018/12/05	9	385.89	7	386.29	388.00	2	23,066	0.01%
2018/12/04	8.1	406.20	15	410.30	401.50	-6.9	23,116	-0.03%
2018/12/03	3	399.67	13	400.15	407.00	-10	23,138	-0.04%
2018/11/30	6	365.17	8	366.75	370.00	-2	23,150	-0.01%
2018/11/29	11	363.14	5	367.70	359.50	6	23,039	0.03%
2018/11/28	17	357.76	9	353.72	357.50	8	22,901	0.03%
2018/11/27	4	336.50	5	331.70	340.00	-1	22,647	0.00%
2018/11/26	4	322.88	5	322.80	327.00	-1	22,440	0.00%
2018/11/23	8	327.63	8	325.88	319.00	0	22,378	0.00%
2018/11/22	7	338.79	13	339.73	332.00	-6	22,313	-0.03%
2018/11/21	6	329.00	9	326.00	340.00	-3	22,117	-0.01%
2018/11/20	3	319.50	5	317.50	321.00	-2	21,995	-0.01%
2018/11/19	1	315.00	6	314.58	317.50	-5	21,950	-0.02%
2018/11/16	11	316.86	7	317.00	310.00	4	21,979	0.02%
2018/11/15	2	310.00	4	308.00	312.00	-2	21,801	-0.01%
2018/11/14	2	311.75	1	310.50	306.00	1	21,837	0.00%
2018/11/13	4	297.63	4	300.63	311.00	0	21,884	0.00%
2018/11/12	5	306.90	8	307.38	310.00	-3	21,928	-0.01%
2018/11/09	6	325.00	4	326.38	329.00	2	21,966	0.01%
2018/11/08	19	341.13	18	334.81	324.00	1	21,832	0.00%
2018/11/07	13	318.92	18	319.25	331.00	-5	21,787	-0.02%
2018/11/06	14	317.39	8	315.63	308.00	6	21,693	0.03%
2018/11/05	15	339.80	10	337.60	340.00	5	21,585	0.02%
2018/11/02	12	371.42	9	359.78	345.50	3	21,659	0.01%
2018/11/01	18	337.61	8	342.13	347.00	10	21,253	0.05%
2018/10/31	7.1	311.49	22	315.50	315.50	-14.9	20,947	-0.07%
2018/10/30	10	311.25	5	306.70	298.00	5	20,601	0.02%
2018/10/29	1	317.50	1	320.50	320.00	0	20,523	0.00%
2018/10/26	2	328.75	10	327.30	324.00	-8	20,366	-0.04%
2018/10/25	17	320.38	17	320.35	315.50	0	20,022	0.00%
2018/10/24	5	362.90	7	362.64	349.00	-2	19,958	-0.01%
2018/10/23	9	378.94	9.7	379.73	366.00	-0.7	19,663	0.00%
2018/10/22	11	385.23	5	382.50	390.00	6	19,377	0.03%
2018/10/19	9	397.78	1	395.00	394.00	8	19,227	0.04%
2018/10/18	5	421.60	1	423.97	421.50	4	18,942	0.02%
2018/10/17	5	430.00	19	429.08	418.00	-14	18,861	-0.07%
2018/10/16	2	419.75	12	416.92	419.00	-10	18,685	-0.05%
2018/10/15	16	418.88	7	413.29	410.00	9	18,626	0.05%
2018/10/12	30	407.13	10	403.20	415.00	20	18,516	0.11%
2018/10/11	6	387.42	8	391.31	388.00	-2	18,424	-0.01%
2018/10/09	3	420.00	8	412.31	423.50	-5	18,235	-0.03%
2018/10/08	8	390.50	7	391.86	404.00	1	17,981	0.01%
2018/10/05	11	420.82	10	421.60	403.00	1	17,564	0.01%
2018/10/04	2	452.00	2	455.75	446.00	0	17,277	0.00%
2018/10/03	2	455.25	4	453.25	451.00	-2	17,402	-0.01%
2018/10/02	7	468.36	3	474.50	458.00	4	17,240	0.02%
2018/10/01	2	460.75	3	462.33	470.00	-1	17,144	-0.01%
2018/09/28	6	463.42	10	459.60	459.00	-4	17,136	-0.02%
2018/09/27	6	476.83	5	476.70	466.00	1	16,819	0.01%
2018/09/26	5	504.19	5	496.40	490.00	0	16,641	0.00%
2018/09/25	10	515.60	9	508.44	506.00	1	16,651	0.01%
2018/09/21	13	503.92	14.5	508.37	514.00	-1.5	16,571	-0.01%
2018/09/20	5	486.80	6	490.50	490.00	-1	16,382	-0.01%
2018/09/19	9	497.39	8	494.43	479.00	1	15,986	0.01%
2018/09/18	19	513.00	2	513.00	501.00	17	15,768	0.11%
2018/09/17	6	531.33	6	528.50	533.00	0	15,646	0.00%
2018/09/14	19	521.00	19	525.47	534.00	0	15,608	0.00%
2018/09/13	7	536.51	5	531.40	508.00	2	15,358	0.01%
2018/09/12	5	530.60	4	531.50	528.00	1	15,240	0.01%
2018/09/11	3	544.33	5.4	549.32	546.00	-2.4	15,244	-0.02%
2018/09/10	3	549.33	12	543.25	532.00	-9	15,046	-0.06%
2018/09/07	20.2	553.18	15.2	568.70	545.00	5	14,799	0.03%
2018/09/06	14	601.00	5	611.20	595.00	9	14,466	0.06%
2018/09/05	6	629.33	0	0.00	611.00	6	14,238	0.04%
2018/09/04	10	614.20	9	619.67	630.00	1	14,222	0.01%
2018/09/03	7	659.99	5	658.20	629.00	2	13,956	0.01%
2018/08/31	4	694.25	4	701.00	698.00	0	13,827	0.00%
2018/08/30	7	701.86	4	699.50	696.00	3	13,859	0.02%
2018/08/29	1	690.00	5	694.20	705.00	-4	13,851	-0.03%
2018/08/28	6	699.83	6	688.83	675.00	0	13,739	0.00%
2018/08/27	15	681.33	18.1	671.37	695.00	-3.1	13,582	-0.02%
2018/08/24	4	644.25	16	639.75	643.00	-12	13,402	-0.09%
2018/08/23	6	634.83	6	636.65	628.00	0	13,317	0.00%
2018/08/22	3	661.33	1.1	665.04	650.00	1.9	13,214	0.01%
2018/08/21	13	667.08	14	665.64	673.00	-1	13,070	-0.01%
2018/08/20	13	640.38	13	643.17	662.00	0	12,901	0.00%
2018/08/17	20	661.45	20	655.15	630.00	0	12,641	0.00%
2018/08/16	7	643.29	67	633.02	663.00	-60	12,302	-0.49%
2018/08/15	13	616.54	2	614.50	610.00	11	12,018	0.09%
2018/08/14	6	615.50	14	620.43	637.00	-8	11,792	-0.07%
2018/08/13	32	609.81	22	620.32	597.00	10	11,467	0.09%
2018/08/10	86	690.88	13.5	665.79	651.00	72.5	11,084	0.65%
2018/08/09	16	725.81	13	723.62	720.00	3	10,698	0.03%
2018/08/08	29	762.48	19	761.20	742.00	10	10,347	0.10%
2018/08/07	10	758.10	9	763.89	788.00	1	10,030	0.01%
2018/08/06	10	743.30	77	747.61	724.00	-67	10,095	-0.66%
2018/08/03	38	715.32	36	733.03	730.00	2	10,156	0.02%
2018/08/02	59	744.56	10	749.80	716.00	49	9,950	0.49%
2018/08/01	6	788.17	28.1	801.25	795.00	-22.1	9,883	-0.22%
2018/07/31	53	784.02	9	801.56	781.00	44	9,829	0.45%
2018/07/30	14	861.93	4	874.71	840.00	10	9,636	0.10%
2018/07/27	3	917.72	4	924.50	933.00	-1	9,581	-0.01%
2018/07/26	1	915.00	1	922.00	915.00	0	9,643	0.00%
2018/07/25	4	904.50	5	911.60	925.00	-1	9,619	-0.01%
2018/07/24	4	864.00	3	847.08	893.00	1	9,720	0.01%
2018/07/23	4	816.25	4	825.75	843.00	0	9,844	0.00%
2018/07/20	18	873.21	8	849.75	812.00	10	9,892	0.10%
2018/07/19	6	865.67	6	875.50	892.00	0	9,848	0.00%
2018/07/18	6	886.50	6	902.67	860.00	0	9,781	0.00%
2018/07/17	9	938.66	8	912.63	904.00	1	9,682	0.01%
2018/07/16	7	993.71	8	971.38	962.00	-1	9,580	-0.01%
2018/07/13	6	1007.50	6	1006.67	998.00	0	9,632	0.00%
2018/07/12	6	988.67	5	999.20	1005.00	1	9,608	0.01%
2018/07/11	12	990.17	7	985.86	965.00	5	9,508	0.05%
2018/07/10	3	1036.67	4	1046.25	1045.00	-1	9,173	-0.01%
2018/07/09	3	1035.00	0	0.00	1020.00	3	9,168	0.03%
2018/07/06	2	1080.00	5	1131.00	1175.00	-3	9,120	-0.03%
2018/07/05	0	0.00	5	1154.00	1115.00	-5	9,021	-0.06%
2018/07/04	4	1171.25	4	1185.00	1180.00	0	8,974	0.00%
2018/07/03	25	1221.60	9	1253.33	1165.00	16	8,943	0.18%
2018/07/02	6	1194.17	17	1192.06	1230.00	-11	8,742	-0.13%
2018/06/29	3	1086.67	9	1101.11	1125.00	-6	8,658	-0.07%
2018/06/28	7	1038.57	6	1045.00	1055.00	1	8,572	0.01%
2018/06/27	7	1062.86	5	1045.00	1020.00	2	8,554	0.02%
2018/06/26	3	1019.33	3.4	972.12	1035.00	-0.4	8,482	0.00%
2018/06/22	4	956.50	1	942.00	942.00	3	8,464	0.04%
2018/06/21	5	1026.00	3	1043.33	987.00	2	8,456	0.02%
2018/06/20	3	995.67	4	959.00	1010.00	-1	8,485	-0.01%
2018/06/19	3	1088.33	2	1097.50	1035.00	1	8,404	0.01%
2018/06/15	2	1087.50	5	1105.00	1135.00	-3	8,410	-0.04%
2018/06/14	5	1133.00	6	1135.00	1080.00	-1	8,400	-0.01%
2018/06/13	8	1105.00	3	1105.00	1130.00	5	8,377	0.06%
2018/06/12	9	1149.44	6	1145.00	1135.00	3	8,374	0.04%
2018/06/11	8	1220.63	4.2	1230.29	1210.00	3.8	8,254	0.05%
2018/06/08	14.1	1209.15	10.1	1202.88	1180.00	4	8,214	0.05%
2018/06/07	5	1141.00	7	1168.57	1230.00	-2	8,254	-0.02%
2018/06/06	4	1087.50	8	1089.45	1125.00	-4	8,199	-0.05%
2018/06/05	10	1035.50	7	1034.29	1025.00	3	8,160	0.04%
2018/06/04	8	1033.75	6.4	1043.55	1070.00	1.6	8,132	0.02%
2018/06/01	3	969.72	3	988.67	982.00	0	8,189	0.00%
2018/05/31	9	1034.44	5	1024.00	951.00	4	8,259	0.05%
2018/05/30	6	1024.17	7	1038.57	1035.00	-1	8,238	-0.01%
2018/05/29	1	1015.00	0	0.00	1090.00	1	8,203	0.01%
2018/05/28	0	0.00	3	1055.00	1065.00	-3	8,265	-0.04%
2018/05/25	2	958.50	2	974.49	969.00	0	8,376	0.00%
2018/05/24	5	901.80	4	918.50	913.00	1	8,482	0.01%
2018/05/23	5	909.00	7	922.14	883.00	-2	8,545	-0.02%
2018/05/21	0	0.00	3	931.67	974.00	-3	8,574	-0.03%
2018/05/18	1	888.00	7	900.00	886.00	-6	8,598	-0.07%
2018/05/17	3	834.00	3	853.33	844.00	0	8,572	0.00%
2018/05/16	2	946.97	0.1	925.00	926.00	1.9	8,565	0.02%
2018/05/15	1	995.00	5.8	989.51	1000.00	-4.8	8,607	-0.06%
2018/05/14	0	0.00	2	913.00	913.00	-2	8,578	-0.02%
2018/05/11	26	851.23	18	842.17	830.00	8	8,639	0.09%
2018/05/10	10	807.00	14	805.93	845.00	-4	8,382	-0.05%
2018/05/09	13	747.54	19	760.63	769.00	-6	8,193	-0.07%
2018/05/08	9	735.44	6	731.50	718.00	3	8,066	0.04%
2018/05/07	6	739.00	11	728.55	741.00	-5	7,911	-0.06%
2018/05/04	3	673.33	5	669.40	674.00	-2	7,867	-0.03%
2018/05/03	6	649.00	7	652.71	653.00	-1	7,785	-0.01%
2018/05/02	5	649.00	7	654.14	655.00	-2	7,734	-0.03%
2018/04/30	4	626.25	4	629.50	627.00	0	7,707	0.00%
2018/04/26	11	600.91	10	593.40	593.00	1	7,738	0.01%
2018/04/25	23	622.83	15	619.53	584.00	8	7,584	0.11%
2018/04/24	22	651.41	18	642.00	639.00	4	7,374	0.05%
2018/04/23	6	646.67	17	655.18	684.00	-11	7,193	-0.15%
2018/04/20	6	637.00	4	627.00	622.00	2	7,192	0.03%
2018/04/19	22	677.77	16	684.38	650.00	6	7,135	0.08%
2018/04/18	9	635.44	11	633.64	664.00	-2	6,969	-0.03%
2018/04/17	9	616.33	4	619.25	604.00	5	6,938	0.07%
2018/04/16	1	597.00	9	598.33	616.00	-8	6,791	-0.12%
2018/04/13	6	559.83	5	563.20	560.00	1	6,736	0.01%
2018/04/12	0	0.00	2	550.00	552.00	-2	6,707	-0.03%
2018/04/11	5	549.40	3	555.33	544.00	2	6,723	0.03%
2018/04/10	7	542.14	5	548.80	545.00	2	6,796	0.03%
2018/04/09	4	521.00	6	522.33	532.00	-2	6,716	-0.03%
2018/04/03	2	502.00	3.2	505.61	511.00	-1.2	6,666	-0.02%
2018/04/02	2	517.50	2	506.50	503.00	0	6,673	0.00%
2018/03/31	2	534.50	1	526.00	522.00	1	6,625	0.02%
2018/03/30	2	534.00	30	551.77	522.00	-28	6,663	-0.42%
2018/03/29	2	507.50	3.4	511.12	520.00	-1.4	6,608	-0.02%
2018/03/28	5	497.40	1	493.00	495.00	4	6,563	0.06%
2018/03/27	2	500.75	1	503.00	503.00	1	6,542	0.02%
2018/03/26	2	486.00	1	470.50	475.00	1	6,466	0.02%
2018/03/23	6	490.75	4	496.25	484.00	2	6,424	0.03%
2018/03/22	1	504.00	4	507.75	507.00	-3	6,438	-0.05%
2018/03/21	1.3	477.70	0	0.00	488.00	1.3	6,366	0.02%
2018/03/20	4	447.13	7	452.43	467.00	-3	6,256	-0.05%
2018/03/19	3	435.33	3	433.17	441.00	0	6,150	0.00%
2018/03/16	2	418.00	3.2	419.28	425.00	-1.2	6,091	-0.02%
2018/03/15	1	407.50	1	409.50	417.50	0	6,030	0.00%
2018/03/14	2	414.25	1.4	407.07	405.50	0.6	6,045	0.01%
2018/03/13	1	413.00	1	415.50	419.00	0	6,009	0.00%
2018/03/12	2	411.50	1	414.50	410.00	1	5,998	0.02%
2018/03/09	4	406.63	5.4	409.10	405.50	-1.4	5,986	-0.02%
2018/03/08	1	396.00	7	400.36	400.50	-6	5,903	-0.10%
2018/03/07	1	379.50	3	390.65	393.50	-2	5,856	-0.03%
2018/03/06	1	381.00	1.2	383.00	383.50	-0.2	5,819	0.00%
2018/03/05	1	375.50	1	377.50	377.00	0	6,084	0.00%
2018/03/02	1	367.00	1	374.50	365.50	0	6,006	0.00%
2018/03/01	0	0.00	3	338.52	346.00	-3	5,882	-0.05%
2018/02/26	1	325.00	0	0.00	325.00	1	5,824	0.02%
2018/02/23	1	332.00	0	0.00	325.00	1	5,726	0.02%
2018/02/22	0	325.50	0	0.00	327.00	0	5,606	0.00%
2018/02/21	0	0.00	1	323.00	326.00	-1	5,491	-0.02%
2018/02/12	2	330.00	2	339.25	312.00	0	5,437	0.00%
2018/02/09	1	324.50	3	322.50	331.50	-2	5,426	-0.04%
2018/02/08	3	355.67	2	365.50	348.00	1	5,406	0.02%
2018/02/07	6	368.58	17	370.74	357.50	-11	5,364	-0.21%
2018/02/06	12	370.71	1	369.50	354.00	11	5,307	0.21%
2018/02/05	6	384.92	1	387.00	385.00	5	5,207	0.10%
2018/02/02	2	403.00	8	406.94	400.00	-6	5,176	-0.12%
2018/02/01	1	388.00	1	388.00	386.00	0	5,070	0.00%
2018/01/31	0	0.00	3	366.83	387.00	-3	5,049	-0.06%
2018/01/30	3	373.33	0	0.00	373.00	3	5,001	0.06%
2018/01/29	4	381.13	2	381.25	382.50	2	4,960	0.04%
2018/01/26	1	378.50	2	386.00	373.00	-1	4,892	-0.02%
2018/01/25	2	390.25	0.3	394.50	395.50	1.7	4,805	0.04%
2018/01/24	7	399.50	3	397.33	397.00	4	4,794	0.08%
2018/01/23	6	410.92	3	415.83	395.00	3	4,728	0.06%
2018/01/22	2	412.00	4	416.38	415.00	-2	4,613	-0.04%
2018/01/19	1	367.50	7	374.00	389.00	-6	4,490	-0.13%
2018/01/18	2	360.25	3	361.67	362.00	-1	4,482	-0.02%
2018/01/17	3	352.67	1	352.00	355.00	2	4,397	0.05%
2018/01/16	6	356.50	1	356.00	360.50	5	4,332	0.12%
2018/01/15	3	352.00	2.1	356.91	354.00	0.9	4,165	0.02%
2018/01/12	1	374.00	0	0.00	375.00	1	4,073	0.02%
2018/01/11	2	390.50	2	386.50	386.50	0	4,022	0.00%
2018/01/10	5	385.00	2	381.25	379.50	3	3,929	0.08%
2018/01/09	1	409.00	2	394.75	394.00	-1	3,907	-0.03%
2018/01/08	1	395.50	1	399.00	400.00	0	3,857	0.00%
2018/01/05	4	389.88	2	392.75	404.00	2	3,856	0.05%
2018/01/04	5	397.90	1	401.00	398.50	4	3,820	0.10%
2018/01/03	1	372.50	21.5	371.29	389.00	-20.5	3,730	-0.55%
2018/01/02	2	343.50	1	351.00	354.00	1	3,684	0.03%

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

群益金鼎-延平券商分點個股進出
群益金鼎-延平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

群益金鼎-延平 券商分點個股進出 群益金鼎-延平 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

群益金鼎-延平券商分點個股進出
群益金鼎-延平券商分點全部個股操作績效/獲利分析