國巨 (2327)-元大-永康券商分點個股進出

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(已收盤)

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－元大-永康券商分點個股進出

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

元大-永康券商分點個股進出
元大-永康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
2024/05/15	1	635.00	0	0.00	630.00	1	2,808	0.04%
2024/05/14	0	635.04	0	0.00	634.00	0	2,817	0.00%
2024/05/13	0.1	636.36	0	637.00	636.00	0	2,813	0.00%
2024/05/10	0	643.03	0	640.00	635.00	0	2,809	0.00%
2024/05/09	2.1	651.11	0	652.00	648.00	2.1	2,781	0.08%
2024/05/08	2	659.00	0.1	661.30	662.00	1.9	2,748	0.07%
2024/05/07	0.1	648.79	0.1	655.00	658.00	0	2,729	0.00%
2024/05/06	2.2	662.00	0	0.00	659.00	2.2	2,689	0.08%
2024/05/03	3.1	655.91	4.1	666.79	655.00	-1	2,641	-0.04%
2024/05/02	0	625.20	0.2	622.00	625.00	-0.2	2,467	-0.01%
2024/04/29	0.1	627.00	1	628.00	631.00	-0.9	2,447	-0.04%
2024/04/26	0	0.00	1.1	615.18	615.00	-1.1	2,409	-0.05%
2024/04/25	0	0.00	1.1	615.00	615.00	-1.1	2,414	-0.05%
2024/04/24	0	620.00	0	615.86	624.00	0	2,408	0.00%
2024/04/23	0	603.09	0	605.00	607.00	0	2,442	0.00%
2024/04/22	0	598.75	1	604.08	599.00	-1	2,430	-0.04%
2024/04/19	0	589.08	8.1	585.11	588.00	-8.1	2,393	-0.34%
2024/04/18	0	590.67	0	0.00	593.00	0	2,348	0.00%
2024/04/16	2	588.98	0	0.00	585.00	2	2,348	0.09%
2024/04/15	23	607.52	0	603.00	602.00	23	2,322	0.99%
2024/04/12	0	615.00	3	618.00	618.00	-3	2,286	-0.13%
2024/04/11	1.1	610.30	2.1	609.04	609.00	-1	2,256	-0.04%
2024/04/10	0	618.00	0	0.00	621.00	0	2,230	0.00%
2024/04/09	0.1	616.60	0	0.00	615.00	0.1	2,228	0.00%
2024/04/08	0.1	619.06	1	619.00	617.00	-0.9	2,225	-0.04%
2024/04/03	0.1	618.92	2.1	616.90	614.00	-2	2,189	-0.09%
2024/04/02	2	617.50	1	616.00	616.00	1	2,171	0.05%
2024/04/01	2	618.50	3.1	621.63	622.00	-1.1	2,135	-0.05%
2024/03/29	0	0.00	0.1	595.00	591.00	-0.1	2,016	0.00%
2024/03/28	0	0.00	1.1	591.90	594.00	-1.1	2,012	-0.05%
2024/03/26	1	583.00	0	0.00	577.00	1	2,007	0.05%
2024/03/25	1.1	582.09	1	595.00	582.00	0.1	1,987	0.01%
2024/03/21	0	0.00	0	574.00	585.00	0	1,958	0.00%
2024/03/20	1	580.00	1	581.00	579.00	0	1,938	0.00%
2024/03/18	0	0.00	0.1	584.00	586.00	-0.1	2,040	0.00%
2024/03/15	0	580.00	1	580.91	583.00	-1	2,079	-0.05%
2024/03/14	1	576.00	0.6	582.00	584.00	0.4	2,123	0.02%
2024/03/13	0	580.00	1.1	581.82	583.00	-1.1	2,121	-0.05%
2024/03/11	0	0.00	0	565.00	566.00	0	2,078	0.00%
2024/03/08	0	565.00	1	566.00	565.00	-1	2,087	-0.05%
2024/03/07	0	0.00	0.1	554.00	556.00	-0.1	2,034	-0.01%
2024/03/05	0	551.20	0	0.00	549.00	0	2,074	0.00%
2024/03/04	0	558.00	0.1	558.00	556.00	-0.1	2,094	0.00%
2024/03/01	3.1	568.93	4	568.00	563.00	-0.9	2,148	-0.04%
2024/02/29	0.1	557.00	0	0.00	558.00	0.1	2,085	0.00%
2024/02/27	0.1	541.00	0	0.00	539.00	0.1	2,137	0.01%
2024/02/23	0.2	546.36	0	0.00	541.00	0.2	2,119	0.01%
2024/02/22	0.4	554.77	0	0.00	552.00	0.4	2,101	0.02%
2024/02/21	0	0.00	2	556.00	556.00	-2	2,096	-0.10%
2024/02/19	0	545.00	0	0.00	551.00	0	2,097	0.00%
2024/02/16	1	541.01	0	545.00	543.00	1	2,094	0.05%
2024/02/15	0.1	551.31	0	0.00	551.00	0.1	2,067	0.00%
2024/02/05	0	550.00	0.8	550.00	550.00	-0.8	2,061	-0.04%
2024/02/02	0.1	555.00	0	0.00	555.00	0.1	2,047	0.00%
2024/01/31	0	548.50	0	0.00	552.00	0	2,025	0.00%
2024/01/30	1	550.02	0	0.00	550.00	1	2,035	0.05%
2024/01/25	1	558.00	0	0.00	556.00	1	2,054	0.05%
2024/01/24	0	556.50	0	0.00	553.00	0	2,098	0.00%
2024/01/22	0	557.00	0	0.00	556.00	0	2,117	0.00%
2024/01/19	5	560.60	1	560.00	564.00	4	2,127	0.19%
2024/01/17	1.1	567.76	3.1	559.02	559.00	-2	2,125	-0.10%
2024/01/16	2.1	566.51	0	0.00	564.00	2.1	2,054	0.10%
2024/01/15	1.1	575.00	0	0.00	576.00	1.1	2,039	0.05%
2024/01/12	3	556.34	0	0.00	560.00	3	2,035	0.15%
2024/01/11	1.1	555.05	0	0.00	554.00	1.1	2,046	0.05%
2024/01/10	0	558.00	0.1	556.00	555.00	-0.1	2,064	-0.01%
2024/01/09	0	568.00	0	0.00	565.00	0	2,090	0.00%
2024/01/08	0	0.00	0.2	576.00	572.00	-0.2	2,080	-0.01%
2024/01/05	0.1	576.00	0	0.00	572.00	0.1	2,086	0.00%
2024/01/04	1.1	578.00	0	0.00	577.00	1.1	2,125	0.05%
2024/01/03	0	580.00	0	0.00	578.00	0	2,127	0.00%
2023/12/25	1	594.00	1	594.00	594.00	0	2,137	0.00%
2023/12/22	0	595.50	0	0.00	596.00	0	2,130	0.00%
2023/12/19	0	0.00	1	615.00	616.00	-1	2,106	-0.05%
2023/12/18	0.2	622.00	0	0.00	620.00	0.2	2,095	0.01%
2023/12/14	0	0.00	2.3	628.60	634.00	-2.3	2,058	-0.11%
2023/12/12	0.1	617.00	1	618.23	619.00	-0.9	1,991	-0.05%
2023/12/11	9	612.56	8	613.75	614.00	1	1,943	0.05%
2023/12/08	0	0.00	0	600.00	601.00	0	1,894	0.00%
2023/12/07	0	0.00	0	598.00	595.00	0	1,905	0.00%
2023/12/06	7	604.14	7.2	596.88	595.00	-0.2	1,901	-0.01%
2023/12/05	0	0.00	0.1	597.00	600.00	-0.1	1,877	0.00%
2023/12/04	0.1	597.00	0.1	598.00	599.00	0	1,861	0.00%
2023/11/30	0	0.00	0	597.00	601.00	0	1,869	0.00%
2023/11/29	0.1	594.00	0.2	595.33	599.00	-0.1	1,847	0.00%
2023/11/28	0	0.00	3.2	588.55	594.00	-3.2	1,921	-0.17%
2023/11/27	0	0.00	0	570.00	571.00	0	1,861	0.00%
2023/11/24	1.1	576.71	2.2	570.06	575.00	-1.1	1,859	-0.06%
2023/11/23	1	547.00	0	0.00	545.00	1	1,763	0.06%
2023/11/21	0	0.00	0	545.00	550.00	0	1,781	0.00%
2023/11/15	0.1	556.00	0	0.00	548.00	0.1	1,768	0.00%
2023/11/13	0	0.00	2.1	555.44	557.00	-2.1	1,781	-0.12%
2023/11/07	0	0.00	1.9	555.53	557.00	-1.9	1,799	-0.11%
2023/11/06	0.1	548.00	1	552.00	551.00	-1	1,789	-0.05%
2023/11/03	0	0.00	1	549.00	549.00	-1	1,785	-0.06%
2023/11/02	0	0.00	3.3	547.62	547.00	-3.3	1,778	-0.19%
2023/11/01	0	0.00	1	548.00	538.00	-1	1,760	-0.06%
2023/10/31	0	529.00	0	0.00	526.00	0	1,721	0.00%
2023/10/30	0	0.00	1	538.00	539.00	-1	1,730	-0.06%
2023/10/24	0	0.00	2	525.00	525.00	-2	1,751	-0.11%
2023/10/20	0.1	533.00	1	528.00	530.00	-0.9	1,796	-0.05%
2023/10/19	0	0.00	0.3	543.99	549.00	-0.3	1,820	-0.01%
2023/10/18	0	0.00	0.2	551.96	550.00	-0.2	1,839	-0.01%
2023/10/17	0	548.00	1.2	551.68	547.00	-1.2	1,808	-0.06%
2023/10/13	0	0.00	0	542.00	542.00	0	1,824	0.00%
2023/10/12	0	0.00	0.6	530.25	543.00	-0.6	1,840	-0.03%
2023/10/11	0	0.00	1	529.00	527.00	-1	1,801	-0.06%
2023/10/06	0	0.00	0.1	527.00	525.00	-0.1	1,822	0.00%
2023/10/05	0	0.00	0.2	528.65	530.00	-0.2	1,819	-0.01%
2023/10/04	1	519.94	0.6	517.00	521.00	0.4	1,828	0.02%
2023/10/03	0	521.00	0	0.00	520.00	0	1,822	0.00%
2023/09/27	0	0.00	1	522.00	523.00	-1	1,852	-0.05%
2023/09/25	0	518.67	0.1	524.00	521.00	-0.1	1,881	0.00%
2023/09/22	0	0.00	0	515.00	521.00	0	1,870	0.00%
2023/09/21	0	514.00	0	0.00	518.00	0	1,882	0.00%
2023/09/20	0	516.15	1	520.00	520.00	-1	1,877	-0.05%
2023/09/19	0.1	518.07	1	522.00	520.00	-0.9	1,880	-0.05%
2023/09/18	1	523.91	1.1	520.26	525.00	-0.1	1,903	0.00%
2023/09/13	1	510.94	1	506.00	506.00	0	1,881	0.00%
2023/09/12	1	512.00	0	512.00	514.00	1	1,892	0.05%
2023/09/11	0	0.00	0	504.00	500.00	0	1,896	0.00%
2023/09/08	0.1	499.49	0	0.00	502.00	0.1	1,918	0.01%
2023/09/07	0.1	500.05	0	501.00	502.00	0.1	1,945	0.00%
2023/09/06	0	502.50	0	0.00	505.00	0	1,973	0.00%
2023/09/05	0.9	504.00	2.2	505.43	508.00	-1.3	1,979	-0.07%
2023/09/04	0	497.33	0	0.00	497.50	0	1,991	0.00%
2023/09/01	0.1	505.00	4	503.75	499.50	-4	1,977	-0.20%
2023/08/30	0	481.00	0	0.00	482.50	0	1,928	0.00%
2023/08/29	0	476.50	0	0.00	479.00	0	1,976	0.00%
2023/08/28	0	477.50	0	0.00	478.00	0	2,013	0.00%
2023/08/25	0	468.80	0	0.00	470.00	0	2,122	0.00%
2023/08/24	0.1	470.76	0	471.75	471.50	0.1	2,210	0.00%
2023/08/23	0	469.00	0	470.00	470.50	0	2,265	0.00%
2023/08/22	0	464.20	1	465.00	466.00	-1	2,359	-0.04%
2023/08/18	0	0.00	0.9	458.83	461.50	-0.9	2,467	-0.04%
2023/08/17	1	442.84	1	460.50	457.00	0	2,495	0.00%
2023/08/16	0.2	451.03	0	0.00	448.50	0.2	2,520	0.01%
2023/08/15	0	459.25	0.2	459.55	453.00	-0.1	2,548	-0.01%
2023/08/14	0	460.00	0	0.00	457.00	0	2,577	0.00%
2023/08/11	0	0.00	1	470.50	470.00	-1	2,588	-0.04%
2023/08/10	0	0.00	0	467.50	467.00	0	2,590	0.00%
2023/08/09	0	0.00	0	469.00	465.50	0	2,594	0.00%
2023/07/31	0.2	467.32	0	0.00	459.50	0.2	2,652	0.01%
2023/07/28	0.1	470.00	0	0.00	471.50	0.1	2,642	0.00%
2023/07/27	0	456.75	0	0.00	456.00	0	2,603	0.00%
2023/07/26	1.6	450.85	0.1	451.50	449.50	1.5	2,598	0.06%
2023/07/25	0	461.25	0	0.00	461.50	0	2,565	0.00%
2023/07/24	2.1	459.07	0.1	459.00	457.50	2.1	2,572	0.08%
2023/07/21	1	473.12	0	475.50	473.50	1	2,539	0.04%
2023/07/20	0	486.00	0	0.00	485.00	0	2,540	0.00%
2023/07/19	1	487.49	0.1	486.00	486.00	1	2,551	0.04%
2023/07/18	1	495.40	1	491.00	489.00	0	2,621	0.00%
2023/07/17	0	499.50	1	502.00	503.00	-1	2,606	-0.04%
2023/07/13	0	490.75	0	0.00	491.00	0	2,614	0.00%
2023/07/10	0	487.55	0	0.00	485.00	0	2,705	0.00%
2023/07/05	2	491.00	0	0.00	487.50	2	2,786	0.07%
2023/07/03	0	499.00	0	0.00	499.50	0	2,747	0.00%
2023/06/29	1	494.00	0	0.00	495.00	1	2,752	0.04%
2023/06/26	0	488.17	0	0.00	486.00	0	2,801	0.00%
2023/06/21	1	491.50	0	0.00	491.00	1	2,822	0.04%
2023/06/20	0	497.33	0	0.00	496.00	0	2,833	0.00%
2023/06/19	0	500.00	0.1	502.00	498.00	-0.1	2,844	0.00%
2023/06/16	1	508.98	1	502.00	506.00	0	2,851	0.00%
2023/06/15	0	511.00	0	0.00	510.00	0	2,843	0.00%
2023/06/14	0	0.00	1	500.00	499.50	-1	2,833	-0.04%
2023/06/13	0	496.50	0	496.50	495.00	0	2,851	0.00%
2023/06/12	0	490.25	0	0.00	488.00	0	2,910	0.00%
2023/06/08	0	495.50	0	0.00	494.00	0	2,967	0.00%
2023/06/07	0	503.00	0	0.00	504.00	0	3,005	0.00%
2023/06/06	2	503.06	0	0.00	502.00	2	3,017	0.07%
2023/06/05	0	518.00	0	510.00	519.00	0	2,987	0.00%
2023/06/02	2	504.50	2	506.50	506.00	0	2,963	0.00%
2023/06/01	1	501.99	1	500.00	500.00	0	2,944	0.00%
2023/05/31	1	500.00	0	0.00	508.00	1	2,953	0.03%
2023/05/30	2	498.25	2	495.00	496.00	0	2,868	0.00%
2023/05/29	0	504.00	0.1	504.00	508.00	-0.1	2,835	0.00%
2023/05/26	0	501.50	0	501.00	502.00	0	2,797	0.00%
2023/05/25	0	491.67	0.8	502.00	507.00	-0.8	2,742	-0.03%
2023/05/24	1	491.50	1	487.50	492.50	0	2,711	0.00%
2023/05/22	0	489.63	0	0.00	493.00	0	2,684	0.00%
2023/05/19	0	496.00	0	0.00	495.50	0	2,674	0.00%
2023/05/18	0	495.00	0	0.00	500.00	0	2,777	0.00%
2023/05/17	1	492.51	0	0.00	488.50	1	2,793	0.04%
2023/05/16	0	491.00	0	0.00	491.00	0	2,854	0.00%
2023/05/15	1	489.00	1	488.00	488.00	0	2,865	0.00%
2023/05/12	0	0.00	0.1	492.50	496.00	-0.1	2,884	0.00%
2023/05/11	0	0.00	0.1	492.50	490.00	-0.1	2,961	0.00%
2023/05/10	0	495.00	0	0.00	494.50	0	2,965	0.00%
2023/05/09	1	490.01	0	0.00	500.00	1	2,957	0.03%
2023/05/08	1.1	511.45	0	0.00	504.00	1.1	2,943	0.04%
2023/05/05	0.2	504.50	0	0.00	506.00	0.2	2,957	0.01%
2023/05/04	1	491.01	2	492.50	493.50	-1	2,967	-0.03%
2023/05/03	1.1	496.27	0	0.00	498.00	1.1	2,986	0.04%
2023/04/28	0	498.88	0	0.00	496.00	0	3,122	0.00%
2023/04/27	0	492.50	0	0.00	492.00	0	3,153	0.00%
2023/04/25	3.1	494.25	0	0.00	490.50	3.1	3,155	0.10%
2023/04/21	7.1	500.76	1	500.00	495.50	6.1	3,149	0.19%
2023/04/20	0	524.69	0	520.00	518.00	0	3,144	0.00%
2023/04/19	1	530.00	0.1	533.01	535.00	0.9	3,233	0.03%
2023/04/18	0	536.00	0	550.00	538.00	0	3,290	0.00%
2023/04/17	1	542.99	1.8	542.56	542.00	-0.8	3,321	-0.02%
2023/04/14	2	548.00	1	554.85	553.00	1	3,301	0.03%
2023/04/13	1	542.01	0.1	542.00	542.00	0.9	3,262	0.03%
2023/04/12	0.1	540.00	1.2	543.33	542.00	-1.1	3,214	-0.03%
2023/04/11	0	526.00	0	0.00	527.00	0	3,148	0.00%
2023/04/10	0	0.00	0.2	532.58	530.00	-0.2	3,136	-0.01%
2023/04/07	0	517.00	0	0.00	516.00	0	3,105	0.00%
2023/04/06	0	520.80	0	0.00	520.00	0	3,098	0.00%
2023/03/31	1	530.92	4	530.99	529.00	-3	3,095	-0.10%
2023/03/29	1	520.02	0	0.00	520.00	1	3,103	0.03%
2023/03/28	0	0.00	1	533.00	531.00	-1	3,146	-0.03%
2023/03/27	0	0.00	2.1	531.38	533.00	-2.1	3,138	-0.07%
2023/03/23	2	508.50	1	516.00	517.00	1	3,147	0.03%
2023/03/22	1	507.00	1	505.00	505.00	0	3,139	0.00%
2023/03/21	1.1	500.39	2	506.50	505.00	-0.9	3,160	-0.03%
2023/03/20	1	499.50	0	0.00	500.00	1	3,157	0.03%
2023/03/17	1.2	487.33	1	496.00	496.00	0.2	3,177	0.01%
2023/03/16	2	482.28	1.1	486.40	486.50	1	3,182	0.03%
2023/03/15	4.1	499.53	2	492.75	492.00	2.1	3,179	0.06%
2023/03/14	1	505.14	0	0.00	505.00	1	3,132	0.03%
2023/03/13	1	510.00	1	515.00	519.00	0	3,134	0.00%
2023/03/10	3.1	519.72	0.6	533.00	518.00	2.5	3,165	0.08%
2023/03/09	0	545.00	0	0.00	541.00	0	3,173	0.00%
2023/03/08	0	552.00	0.2	551.00	550.00	-0.2	3,208	-0.01%
2023/03/06	0.3	549.15	0.3	551.74	557.00	0	3,199	0.00%
2023/03/03	0.1	539.00	1	540.00	539.00	-0.9	3,168	-0.03%
2023/03/02	1	532.10	0	0.00	531.00	1	3,150	0.03%
2023/03/01	1	529.00	1	533.00	538.00	0	3,141	0.00%
2023/02/23	0.1	542.64	0	0.00	543.00	0.1	3,113	0.00%
2023/02/22	0.1	547.00	0	545.00	541.00	0	3,120	0.00%
2023/02/20	0	565.00	0	0.00	561.00	0	3,188	0.00%
2023/02/17	0.1	569.00	0	0.00	569.00	0.1	3,234	0.00%
2023/02/16	1	557.22	2.9	567.91	575.00	-1.9	3,252	-0.06%
2023/02/15	0.1	539.44	2	543.00	545.00	-1.9	3,223	-0.06%
2023/02/14	1.4	538.41	1	540.00	540.00	0.4	3,220	0.01%
2023/02/10	0.1	510.00	0	0.00	516.00	0.1	3,293	0.00%
2023/02/09	3	508.00	1.2	508.79	511.00	1.8	3,308	0.06%
2023/02/08	0	532.00	0	0.00	531.00	0	3,286	0.00%
2023/02/07	0.1	530.25	1	530.00	529.00	-0.9	3,329	-0.03%
2023/02/03	0.1	541.00	0	0.00	540.00	0.1	3,427	0.00%
2023/02/02	1	540.00	0	0.00	541.00	1	3,458	0.03%
2023/01/31	0	0.00	1	539.00	540.00	-1	3,468	-0.03%
2023/01/17	0.1	518.00	0	0.00	519.00	0.1	3,372	0.00%
2023/01/12	0	0.00	0.1	520.00	520.00	-0.1	3,399	0.00%
2023/01/10	0	0.00	2.2	533.14	535.00	-2.2	3,429	-0.06%
2023/01/09	0	0.00	12.1	517.00	525.00	-12.1	3,404	-0.36%
2023/01/06	2.2	495.84	5.2	490.30	496.00	-3	3,316	-0.09%
2023/01/05	0	0.00	2.1	476.38	485.50	-2.1	3,296	-0.06%
2023/01/04	0.4	465.00	0	0.00	465.00	0.4	3,310	0.01%
2022/12/28	2	457.75	1	460.50	458.00	1	3,456	0.03%
2022/12/23	1	458.05	0	0.00	460.00	1	3,489	0.03%
2022/12/22	1.1	466.90	0	0.00	466.50	1.1	3,506	0.03%
2022/12/20	1	474.00	1	460.00	455.50	0	3,547	0.00%
2022/12/19	0.1	475.00	0	0.00	472.00	0.1	3,539	0.00%
2022/12/16	1.1	483.78	0	0.00	480.50	1.1	3,536	0.03%
2022/12/15	2	497.00	2	493.50	495.00	0	3,506	0.00%
2022/12/12	1	475.50	1	479.00	485.50	0	3,583	0.00%
2022/12/08	0	0.00	0	481.50	478.50	0	3,599	0.00%
2022/12/07	0.1	482.64	2	483.75	484.50	-1.9	3,592	-0.05%
2022/12/06	1.1	490.14	0	0.00	491.00	1.1	3,580	0.03%
2022/12/05	1.2	497.58	1.7	500.25	502.00	-0.5	3,582	-0.02%
2022/12/02	1	490.50	0.3	487.31	489.50	0.7	3,542	0.02%
2022/12/01	0	0.00	1	481.50	473.00	-1	3,544	-0.03%
2022/11/30	1	446.32	2	452.89	463.00	-1	3,479	-0.03%
2022/11/25	0	0.00	0.2	450.00	445.00	-0.2	3,397	-0.01%
2022/11/23	1.1	449.55	1	455.00	449.00	0.1	3,382	0.00%
2022/11/22	0.1	455.50	1	455.99	458.00	-0.9	3,373	-0.03%
2022/11/21	1.1	460.31	0	0.00	454.00	1.1	3,392	0.03%
2022/11/18	0.6	457.33	1	464.50	453.50	-0.4	3,373	-0.01%
2022/11/17	1.1	461.47	0.2	463.18	466.00	0.8	3,349	0.02%
2022/11/16	0.5	460.50	0	0.00	461.00	0.5	3,355	0.01%
2022/11/15	0	0.00	0	452.12	455.00	0	3,294	0.00%
2022/11/11	0	0.00	2.1	447.79	445.50	-2.1	3,187	-0.07%
2022/11/09	1	409.50	3.4	408.41	424.00	-2.4	3,065	-0.08%
2022/11/07	0	383.20	0	0.00	382.00	0	2,984	0.00%
2022/11/04	0	0.00	1.1	391.55	389.50	-1.1	2,986	-0.04%
2022/11/03	0.1	388.89	1.5	386.22	389.50	-1.4	2,937	-0.05%
2022/11/01	1.1	369.05	1	368.00	379.00	0.1	2,863	0.00%
2022/10/31	0.1	359.00	0.1	359.82	367.00	0.1	2,807	0.00%
2022/10/19	1	276.00	0	0.00	268.00	1	2,763	0.04%
2022/10/18	0.2	279.00	0	0.00	278.50	0.2	2,727	0.01%
2022/10/17	0	269.50	0	0.00	278.50	0	2,718	0.00%
2022/10/14	0	278.00	0.2	274.50	277.50	-0.2	2,742	-0.01%
2022/10/13	0	266.16	0	273.50	264.00	0	2,756	0.00%
2022/10/12	0.2	267.78	0	0.00	270.50	0.2	2,754	0.01%
2022/10/11	0.1	275.00	0	0.00	272.50	0.1	2,742	0.00%
2022/10/07	0	288.00	1	288.00	287.00	-1	2,735	-0.04%
2022/10/06	0.2	293.10	1.3	294.18	294.50	-1.1	2,719	-0.04%
2022/10/05	0	297.40	2	297.25	297.50	-2	2,752	-0.07%
2022/10/03	1	278.00	0.3	276.19	281.00	0.7	2,786	0.02%
2022/09/30	0.3	265.33	0.1	268.00	269.00	0.2	2,830	0.01%
2022/09/29	4.2	280.62	3	276.17	271.00	1.2	2,818	0.04%
2022/09/28	1.2	288.96	2	288.74	285.00	-0.8	2,767	-0.03%
2022/09/27	0	0.00	0	300.47	300.00	0	2,795	0.00%
2022/09/26	2	299.51	1	299.50	297.00	1	2,853	0.04%
2022/09/23	2	316.27	0	0.00	315.50	2	2,928	0.07%
2022/09/22	1	322.50	0	0.00	322.50	1	2,962	0.03%
2022/09/21	0	327.00	0	0.00	327.50	0	2,977	0.00%
2022/09/20	1	331.00	0	0.00	333.50	1	2,976	0.03%
2022/09/19	0	334.00	0	0.00	335.50	0	2,983	0.00%
2022/09/15	0	0.00	1	337.00	338.00	-1	2,977	-0.03%
2022/09/14	1	323.50	0	0.00	325.00	1	2,956	0.03%
2022/09/13	1	333.50	1	333.50	333.00	0	2,951	0.00%
2022/09/12	0	0.00	3	338.50	333.00	-3	2,987	-0.10%
2022/09/08	2	334.50	7	330.43	335.00	-5	2,968	-0.17%
2022/09/07	1	316.00	1.2	317.87	316.00	-0.2	2,901	-0.01%
2022/09/06	0	0.00	0.3	309.00	316.00	-0.3	2,909	-0.01%
2022/09/05	0	309.00	0.3	309.00	308.50	-0.2	2,920	-0.01%
2022/09/02	1	314.00	0	0.00	312.50	1	2,913	0.03%
2022/09/01	2	318.01	0	0.00	317.00	2	2,885	0.07%
2022/08/31	0	0.00	1	328.50	328.50	-1	2,863	-0.03%
2022/08/30	0	317.50	0	0.00	317.50	0	2,851	0.00%
2022/08/29	3.3	314.49	1	314.50	317.50	2.3	2,832	0.08%
2022/08/26	0	332.00	1	330.50	332.00	-1	2,781	-0.04%
2022/08/25	0.1	325.50	0	0.00	326.00	0.1	2,770	0.00%
2022/08/24	0.3	322.50	0	0.00	324.00	0.3	2,780	0.01%
2022/08/23	1	324.00	0	0.00	324.00	1	2,838	0.04%
2022/08/22	0.3	328.00	0	0.00	327.00	0.3	2,845	0.01%
2022/08/19	0	0.00	1	331.00	332.00	-1	2,847	-0.04%
2022/08/17	2.1	327.14	0	0.00	329.00	2.1	2,822	0.07%
2022/08/16	0	333.00	0	0.00	332.50	0	2,801	0.00%
2022/08/15	1	330.50	1	330.00	334.50	0	2,800	0.00%
2022/08/12	2	322.31	1	325.00	330.00	1	2,799	0.04%
2022/08/11	0	0.00	1	326.50	326.50	-1	2,769	-0.04%
2022/08/10	1.1	318.65	0	0.00	319.00	1.1	2,773	0.04%
2022/08/08	0	320.00	0	0.00	325.00	0	2,811	0.00%
2022/08/05	0	322.00	1	323.50	323.00	-1	2,818	-0.04%
2022/08/04	1.1	315.30	0	0.00	317.00	1.1	2,824	0.04%
2022/08/02	0.1	329.82	0	0.00	325.50	0.1	2,804	0.00%
2022/07/29	0.2	342.99	0	0.00	342.00	0.2	2,789	0.01%
2022/07/26	0	336.00	1	336.00	336.50	-1	2,779	-0.04%
2022/07/25	0	0.00	2	331.75	337.00	-2	2,806	-0.07%
2022/07/22	0	334.50	1	333.00	333.50	-1	2,810	-0.04%
2022/07/21	0	0.00	2	334.00	336.50	-2	2,826	-0.07%
2022/07/20	0	0.00	1	326.50	322.50	-1	2,791	-0.04%
2022/07/19	0	325.50	0	0.00	326.00	0	2,770	0.00%
2022/07/18	3.1	322.48	0	0.00	326.50	3.1	2,759	0.11%
2022/07/13	1	316.50	0	0.00	318.00	1	2,698	0.04%
2022/07/12	1	311.00	1	310.51	309.00	0	2,648	0.00%
2022/07/11	1	303.50	0	0.00	304.00	1	2,589	0.04%
2022/07/08	2	306.04	6	303.67	308.50	-4	2,561	-0.16%
2022/07/07	0	291.00	0	0.00	291.00	0	2,477	0.00%
2022/07/06	0	283.00	0	0.00	280.00	0	2,465	0.00%
2022/07/04	0	282.00	0.2	280.33	278.00	-0.1	2,403	-0.01%
2022/07/01	3.1	294.25	9	286.50	282.00	-5.9	2,373	-0.25%
2022/06/30	0	308.75	0	0.00	308.00	0	2,292	0.00%
2022/06/29	0	327.00	0.1	329.43	325.00	-0.1	2,259	0.00%
2022/06/28	0	331.75	0	0.00	332.00	0	2,242	0.00%
2022/06/27	0	0.00	1	341.00	341.50	-1	2,254	-0.04%
2022/06/24	0	329.21	0	0.00	328.00	0	2,231	0.00%
2022/06/23	2	328.75	2.1	331.52	331.50	-0.1	2,215	0.00%
2022/06/22	1.1	335.86	0	0.00	335.50	1.1	2,187	0.05%
2022/06/21	0	346.00	0	0.00	353.00	0	2,166	0.00%
2022/06/20	2	343.00	2	345.50	342.00	0	2,165	0.00%
2022/06/17	1.2	357.69	5	358.00	354.00	-3.8	2,161	-0.18%
2022/06/16	0	377.87	0	0.00	368.00	0	2,151	0.00%
2022/06/15	0	382.00	1	383.50	383.50	-1	2,264	-0.04%
2022/06/14	2.1	377.24	0	0.00	377.00	2.1	2,317	0.09%
2022/06/13	7.2	384.69	0	0.00	384.00	7.2	2,303	0.31%
2022/06/10	1	399.00	0	0.00	400.00	1	2,301	0.04%
2022/06/09	0	0.00	1	404.98	405.00	-1	2,318	-0.04%
2022/06/08	1.1	405.42	4	412.63	403.00	-2.9	2,314	-0.13%
2022/06/07	2	408.25	0	0.00	407.00	2	2,320	0.09%
2022/06/02	0	0.00	0	406.00	407.00	0	2,374	0.00%
2022/05/31	0.1	397.51	3	402.17	405.00	-2.9	2,444	-0.12%
2022/05/30	0	397.00	2	399.00	399.50	-2	2,397	-0.08%
2022/05/26	0	389.00	0	0.00	385.50	0	2,443	0.00%
2022/05/24	1	391.50	0	0.00	382.00	1	2,548	0.04%
2022/05/23	3.2	395.77	1	394.00	390.00	2.2	2,586	0.08%
2022/05/20	2	395.25	0	0.00	395.00	2	2,622	0.08%
2022/05/18	0	0.00	1	403.00	401.00	-1	2,643	-0.04%
2022/05/17	0	391.50	1	397.50	397.00	-1	2,639	-0.04%
2022/05/16	1	383.00	0	0.00	381.50	1	2,623	0.04%
2022/05/13	0	383.00	0	0.00	383.00	0	2,612	0.00%
2022/05/12	0	384.75	0.1	383.50	378.00	-0.1	2,629	0.00%
2022/05/11	0	392.00	0	0.00	392.00	0	2,631	0.00%
2022/05/10	1	393.02	0	0.00	392.50	1	2,684	0.04%
2022/05/09	0.1	400.98	0	0.00	398.50	0.1	2,651	0.00%
2022/05/06	0	408.00	1	408.50	408.00	-1	2,664	-0.04%
2022/05/05	0	0.00	1	417.50	417.00	-1	2,680	-0.04%
2022/05/03	0	402.00	0	0.00	406.50	0	2,731	0.00%
2022/04/28	0	407.00	0	0.00	405.00	0	2,788	0.00%
2022/04/27	0	395.00	1	393.00	407.00	-1	2,815	-0.04%
2022/04/26	0	401.00	1	401.00	399.00	-1	2,847	-0.04%
2022/04/25	0	395.50	0.2	395.50	393.50	-0.2	2,931	-0.01%
2022/04/22	1	407.00	0	0.00	405.50	1	2,949	0.03%
2022/04/21	0	411.50	0	0.00	412.50	0	3,014	0.00%
2022/04/20	0	412.45	1	413.50	409.50	-1	3,062	-0.03%
2022/04/18	0	403.50	0.1	401.38	405.00	-0.1	3,145	0.00%
2022/04/15	3	402.67	1	405.50	405.00	2	3,190	0.06%
2022/04/14	0	405.00	1	405.00	406.00	-1	3,274	-0.03%
2022/04/13	0.1	400.75	0	0.00	401.00	0.1	3,356	0.00%
2022/04/12	1	393.02	0	0.00	393.00	1	3,491	0.03%
2022/04/11	3.1	399.02	0	0.00	398.00	3.1	3,799	0.08%
2022/04/08	0	413.02	0	0.00	413.00	0	3,859	0.00%
2022/04/07	1	418.48	10	418.50	409.00	-9	3,871	-0.23%
2022/04/06	0	421.00	0	0.00	423.50	0	3,865	0.00%
2022/04/01	0	426.50	1	426.50	426.00	-1	3,930	-0.03%
2022/03/31	4	438.63	0	438.00	434.00	4	3,953	0.10%
2022/03/30	0	0.00	0.1	440.00	440.00	-0.1	3,984	0.00%
2022/03/29	0	0.00	0	428.50	429.50	0	4,017	0.00%
2022/03/28	0	422.06	0	0.00	431.50	0	4,080	0.00%
2022/03/25	0	430.50	0	0.00	430.50	0	4,082	0.00%
2022/03/23	10	433.50	0.1	434.00	433.00	9.9	4,085	0.24%
2022/03/22	1	432.00	0	0.00	432.00	1	4,078	0.02%
2022/03/21	0	420.39	0	0.00	418.50	0	4,040	0.00%
2022/03/18	2.2	419.91	2	423.00	423.50	0.2	4,022	0.01%
2022/03/17	2	436.79	2	438.75	445.50	0	3,898	0.00%
2022/03/16	0.1	420.99	0	417.50	417.50	0.1	3,845	0.00%
2022/03/15	2.1	420.78	0	0.00	420.00	2.1	3,842	0.05%
2022/03/14	0	433.00	0	0.00	436.00	0	3,836	0.00%
2022/03/11	0	433.50	0	0.00	434.00	0	3,873	0.00%
2022/03/10	0.1	435.51	0	0.00	436.00	0.1	3,901	0.00%
2022/03/09	0	427.50	0	0.00	423.50	0	3,908	0.00%
2022/03/08	0	417.10	1	420.00	414.50	-1	3,907	-0.03%
2022/03/07	2	428.09	0.1	430.00	427.00	2	3,897	0.05%
2022/03/04	0	453.75	0	0.00	450.50	0	3,893	0.00%
2022/03/01	0	464.00	0	0.00	465.00	0	3,973	0.00%
2022/02/25	0	447.67	0	448.00	451.50	0	3,971	0.00%
2022/02/24	1	453.94	0	0.00	448.00	1	3,958	0.03%
2022/02/23	0	466.50	0	0.00	463.50	0	3,927	0.00%
2022/02/22	0	469.00	0	0.00	469.50	0	3,930	0.00%
2022/02/21	0	0.00	0.1	478.50	479.50	-0.1	3,963	0.00%
2022/02/18	0	467.00	0	0.00	473.00	0	4,013	0.00%
2022/02/17	0.1	472.59	0	0.00	467.50	0.1	4,028	0.00%
2022/02/16	0	471.25	0	0.00	472.50	0	4,053	0.00%
2022/02/15	0	470.00	0	0.00	464.50	0	4,054	0.00%
2022/02/14	0	467.95	0	0.00	464.00	0	4,050	0.00%
2022/02/11	1	479.00	0.1	483.00	482.00	0.9	4,043	0.02%
2022/02/10	0	481.00	0	0.00	489.50	0	4,046	0.00%
2022/02/09	0	465.00	0	0.00	466.00	0	4,002	0.00%
2022/02/07	0	454.00	0.1	454.50	454.00	-0.1	4,000	0.00%
2022/01/26	0	455.00	0	455.00	459.00	0	4,047	0.00%
2022/01/25	0.1	455.84	0	0.00	451.00	0.1	4,146	0.00%
2022/01/24	0	463.42	0	0.00	463.00	0	4,130	0.00%
2022/01/21	1	469.01	0	0.00	469.50	1	4,123	0.02%
2022/01/20	0	484.71	0	0.00	481.50	0	4,162	0.00%
2022/01/19	1	494.03	0	0.00	487.50	1	4,149	0.02%
2022/01/18	1	509.97	0	513.00	502.00	1	4,118	0.03%
2022/01/14	1.1	489.57	2	489.91	492.00	-0.9	4,047	-0.02%
2022/01/13	0	0.00	2	497.25	498.00	-2	4,035	-0.05%
2022/01/12	1.1	506.19	0	0.00	510.00	1.1	4,026	0.03%
2022/01/11	0.1	506.35	0	510.00	501.00	0.1	4,009	0.00%
2022/01/10	1	521.00	0	519.00	519.00	1	3,956	0.03%
2022/01/07	1	515.99	0	517.73	515.00	1	3,941	0.03%
2022/01/06	1	523.02	3	524.33	523.00	-2	3,850	-0.05%
2022/01/05	10	532.80	11.2	531.85	535.00	-1.2	3,789	-0.03%
2022/01/04	2	528.50	5.1	519.15	533.00	-3.1	3,671	-0.09%
2022/01/03	1.1	493.18	1	491.50	491.00	0.1	3,353	0.00%
2021/12/28	0	481.00	0	0.00	478.00	0	3,367	0.00%
2021/12/27	1	481.48	1	481.50	481.50	0	3,348	0.00%
2021/12/24	0	477.50	1	474.00	473.00	-1	3,395	-0.03%
2021/12/23	0	472.00	0	0.00	476.00	0	3,393	0.00%
2021/12/22	0	0.00	3	469.00	469.50	-3	3,393	-0.09%
2021/12/21	0	451.59	0	452.13	455.00	0	3,368	0.00%
2021/12/20	0	0.00	1	447.50	448.00	-1	3,366	-0.03%
2021/12/17	0	447.94	0	0.00	447.00	0	3,378	0.00%
2021/12/16	0	453.50	0	0.00	451.00	0	3,379	0.00%
2021/12/15	0	453.00	0	451.50	450.50	0	3,400	0.00%
2021/12/14	0	453.50	0	0.00	448.50	0	3,425	0.00%
2021/12/10	0.2	450.50	0.1	450.00	447.50	0.1	3,480	0.00%
2021/12/09	0	452.50	0	0.00	453.50	0	3,497	0.00%
2021/12/08	1	457.00	1	455.00	454.50	0	3,501	0.00%
2021/12/07	0	456.00	0	0.00	456.00	0	3,505	0.00%
2021/12/06	3	465.83	1	470.00	465.00	2	3,491	0.06%
2021/12/03	0	0.00	2	471.00	472.50	-2	3,533	-0.06%
2021/12/01	1	463.50	0.1	461.00	465.00	0.9	3,536	0.03%
2021/11/30	1	456.00	0	0.00	456.50	1	3,534	0.03%
2021/11/29	0	0.00	2	446.25	459.50	-2	3,527	-0.06%
2021/11/26	2	454.25	2.2	452.99	452.00	-0.2	3,537	-0.01%
2021/11/25	1	465.02	0	0.00	465.00	1	3,565	0.03%
2021/11/24	0	0.00	1	469.00	468.00	-1	3,593	-0.03%
2021/11/23	1.2	465.32	2.4	460.61	463.00	-1.2	3,634	-0.03%
2021/11/22	0	0.00	1	464.50	466.00	-1	3,701	-0.03%
2021/11/19	2	459.75	1	461.50	463.00	1	3,720	0.03%
2021/11/17	0	0.00	3.1	446.94	448.00	-3.1	3,775	-0.08%
2021/11/16	0	438.50	0	0.00	436.50	0	3,871	0.00%
2021/11/15	0	0.00	0	441.00	442.00	0	4,120	0.00%
2021/11/12	0	0.00	0.2	434.50	429.50	-0.2	4,155	0.00%
2021/11/11	1	431.50	1	426.00	429.50	0	4,196	0.00%
2021/11/10	0	0.00	1	433.00	430.00	-1	4,274	-0.02%
2021/11/09	0	423.50	0	0.00	429.00	0	4,380	0.00%
2021/11/08	0	420.50	0.1	418.50	419.00	-0.1	4,358	0.00%
2021/11/05	1.1	424.50	0.2	425.00	425.50	1	4,396	0.02%
2021/11/04	1.1	426.45	1	423.50	423.00	0.1	4,430	0.00%
2021/11/03	2	421.75	1	419.50	422.50	1	4,458	0.02%
2021/11/02	2.3	412.88	0	0.00	410.00	2.3	4,405	0.05%
2021/11/01	4	432.00	4.3	430.76	427.00	-0.3	4,322	-0.01%
2021/10/29	2	437.50	0.1	438.50	434.00	1.9	4,311	0.04%
2021/10/28	6	440.17	6	439.17	438.50	0	4,310	0.00%
2021/10/27	0.2	428.00	0	0.00	430.50	0.2	4,235	0.00%
2021/10/26	0	428.50	0	0.00	427.50	0	4,261	0.00%
2021/10/22	1	418.00	1	419.50	421.50	0	4,333	0.00%
2021/10/21	1	419.57	3	420.17	419.50	-2	4,442	-0.04%
2021/10/20	1.1	425.79	1.1	425.95	426.00	0	4,495	0.00%
2021/10/19	1	418.98	1.2	419.00	419.00	-0.2	4,510	0.00%
2021/10/18	1	415.50	1.2	411.64	410.50	-0.2	4,589	0.00%
2021/10/15	1	416.00	0	0.00	417.00	1	4,678	0.02%
2021/10/14	4	404.75	1	403.00	405.50	3	4,697	0.06%
2021/10/13	0	409.24	0	0.00	402.00	0	4,753	0.00%
2021/10/12	0	415.00	0	0.00	414.00	0	4,751	0.00%
2021/10/07	0	413.92	0	0.00	415.50	0	4,774	0.00%
2021/10/06	0	407.00	0	0.00	403.00	0	4,785	0.00%
2021/10/05	0.1	403.42	1	404.00	417.00	-0.9	4,777	-0.02%
2021/10/04	1.1	410.05	0	0.00	409.50	1.1	4,776	0.02%
2021/10/01	1.1	428.96	0	0.00	418.00	1.1	4,818	0.02%
2021/09/30	0	0.00	1	438.00	442.50	-1	4,943	-0.02%
2021/09/29	2	438.28	0.3	439.00	439.00	1.7	5,106	0.03%
2021/09/28	3	453.50	0	0.00	453.00	3	5,152	0.06%
2021/09/27	0	0.00	0.1	467.00	466.00	-0.1	5,162	0.00%
2021/09/24	1.2	472.83	2	472.50	469.00	-0.8	5,315	-0.02%
2021/09/23	1	468.99	0	0.00	469.00	1	5,496	0.02%
2021/09/22	0.1	459.77	0	463.00	463.00	0	5,528	0.00%
2021/09/17	1	468.00	1	471.00	470.50	0	5,571	0.00%
2021/09/16	1	460.05	0	0.00	461.50	1	5,573	0.02%
2021/09/15	3.2	469.72	1	466.00	466.00	2.2	5,586	0.04%
2021/09/14	0	0.00	0.1	489.00	481.00	-0.1	5,612	0.00%
2021/09/13	1	483.50	1	487.00	484.00	0	5,671	0.00%
2021/09/10	1	479.00	1	481.98	481.50	0	5,759	0.00%
2021/09/09	0	0.00	1.2	469.33	475.00	-1.2	5,996	-0.02%
2021/09/08	1	470.48	0	0.00	460.50	1	6,141	0.02%
2021/09/07	0	480.00	0	0.00	477.00	0	6,297	0.00%
2021/09/06	0	481.17	1.2	475.38	480.50	-1.2	6,296	-0.02%
2021/09/03	3	483.15	1	479.50	480.50	2	6,299	0.03%
2021/09/02	1	489.50	1	480.50	479.50	0	6,318	0.00%
2021/09/01	0.3	488.00	1.1	488.93	489.00	-0.8	6,367	-0.01%
2021/08/31	1.1	471.50	0	0.00	479.50	1.1	6,399	0.02%
2021/08/30	1.2	479.75	1.1	478.68	484.50	0.1	6,386	0.00%
2021/08/27	0	0.00	3.3	474.35	477.00	-3.3	6,368	-0.05%
2021/08/26	3.1	471.24	2.1	464.93	464.50	1	6,378	0.02%
2021/08/25	2	462.25	2.1	462.09	472.00	-0.1	6,352	0.00%
2021/08/24	1.1	461.35	1	467.00	455.50	0.1	6,417	0.00%
2021/08/23	7.2	449.88	5.1	448.85	454.00	2.1	6,446	0.03%
2021/08/20	1	439.89	0.2	439.86	446.00	0.8	6,412	0.01%
2021/08/19	8.5	460.39	4	452.51	450.00	4.4	6,317	0.07%
2021/08/18	0	488.00	0	0.00	498.00	0	6,165	0.00%
2021/08/17	0	485.14	0	0.00	474.00	0	6,154	0.00%
2021/08/16	1.2	488.97	0.2	494.00	492.00	1	6,266	0.02%
2021/08/13	3.3	511.76	1.2	501.04	500.00	2.1	6,284	0.03%
2021/08/12	0	532.55	1	532.00	529.00	-1	6,292	-0.02%
2021/08/11	0	527.40	0	0.00	533.00	0	6,487	0.00%
2021/08/10	2.1	541.01	2	531.50	531.00	0.1	6,647	0.00%
2021/08/09	2	551.00	0.1	554.00	545.00	1.9	6,886	0.03%
2021/08/04	0	556.00	0	0.00	554.00	0	7,646	0.00%
2021/08/03	0.1	554.22	0	0.00	553.00	0.1	7,734	0.00%
2021/08/02	0.1	554.00	0	555.00	557.00	0.1	7,840	0.00%
2021/07/30	0.1	568.86	0.1	572.00	560.00	0	7,891	0.00%
2021/07/28	2.2	570.72	2	564.50	565.00	0.2	8,050	0.00%
2021/07/27	2.1	588.90	0	0.00	581.00	2.1	8,046	0.03%
2021/07/26	2	583.50	3.1	592.38	600.00	-1.1	7,969	-0.01%
2021/07/23	2.1	590.98	0	0.00	589.00	2.1	7,938	0.03%
2021/07/22	2	594.49	2.1	598.18	591.00	-0.1	7,932	0.00%
2021/07/21	1	586.00	2.1	583.17	588.00	-1.1	7,887	-0.01%
2021/07/20	0	573.33	1.1	569.06	568.00	-1.1	7,901	-0.01%
2021/07/19	0	570.00	0	0.00	583.00	0	7,915	0.00%
2021/07/16	0	579.00	1	577.00	578.00	-1	7,949	-0.01%
2021/07/15	1	582.00	2	585.50	586.00	-1	8,102	-0.01%
2021/07/14	1	585.97	4.2	580.83	583.00	-3.2	8,112	-0.04%
2021/07/13	0.1	590.00	0.6	588.87	581.00	-0.5	8,160	-0.01%
2021/07/12	1.1	591.64	0	0.00	586.00	1.1	8,159	0.01%
2021/07/09	1	588.00	1	589.00	584.00	0	8,206	0.00%
2021/07/08	5.4	602.39	7.7	590.86	590.00	-2.3	8,194	-0.03%
2021/07/07	6.4	605.16	6.2	602.08	603.00	0.1	8,163	0.00%
2021/07/06	2.3	587.96	5.1	591.94	597.00	-2.8	8,056	-0.03%
2021/07/05	0	0.00	2.2	569.86	571.00	-2.2	8,071	-0.03%
2021/07/02	2	556.50	2.7	549.64	556.00	-0.7	8,041	-0.01%
2021/07/01	5.3	569.95	1.1	566.34	557.00	4.2	8,044	0.05%
2021/06/29	2	561.00	4	559.69	555.00	-2	7,936	-0.03%
2021/06/28	0	0.00	1	541.00	545.00	-1	7,801	-0.01%
2021/06/25	1.1	541.21	2	538.42	535.00	-0.9	7,826	-0.01%
2021/06/24	0.1	533.00	0.1	533.00	530.00	0	7,803	0.00%
2021/06/23	0.5	532.00	0.1	531.00	534.00	0.4	7,848	0.01%
2021/06/22	0	0.00	2	525.00	525.00	-2	7,888	-0.03%
2021/06/21	1	529.00	0.3	531.81	527.00	0.7	7,870	0.01%
2021/06/18	4.5	544.64	1.1	544.96	540.00	3.5	7,826	0.04%
2021/06/17	2	543.02	6	549.17	545.00	-4	7,778	-0.05%
2021/06/16	3	529.33	3.1	525.74	531.00	-0.1	7,623	0.00%
2021/06/15	0	0.00	5.6	516.84	523.00	-5.6	7,543	-0.07%
2021/06/11	1	496.50	1	500.89	494.00	0	7,392	0.00%
2021/06/10	1.1	498.55	1	499.50	500.00	0.1	7,461	0.00%
2021/06/09	2	494.75	0	0.00	496.00	2	7,502	0.03%
2021/06/08	1	495.97	3.1	490.50	497.50	-2.1	7,606	-0.03%
2021/06/07	0	478.05	2	476.00	477.50	-2	7,769	-0.03%
2021/06/04	0	487.07	1	487.00	491.00	-1	7,782	-0.01%
2021/06/02	2.1	499.31	4	489.88	486.00	-1.9	8,012	-0.02%
2021/06/01	1	504.00	2	500.01	500.00	-1	8,032	-0.01%
2021/05/31	3	504.33	1.2	503.09	505.00	1.8	8,075	0.02%
2021/05/28	0.1	490.46	1.6	492.97	490.00	-1.4	8,049	-0.02%
2021/05/26	1.1	480.47	1	478.00	481.00	0.1	8,135	0.00%
2021/05/25	5.5	479.74	7	478.00	479.00	-1.5	8,138	-0.02%
2021/05/24	1	463.50	1	466.00	463.50	0	8,191	0.00%
2021/05/21	6.3	469.62	4	472.49	458.50	2.3	8,350	0.03%
2021/05/20	6	445.00	7	444.86	443.50	-1	8,331	-0.01%
2021/05/19	5.1	443.18	4.1	440.17	442.50	1.1	8,333	0.01%
2021/05/18	3.1	436.39	3	441.68	449.00	0	8,340	0.00%
2021/05/17	4.1	420.75	7.2	422.99	415.50	-3.1	8,427	-0.04%
2021/05/14	6.1	441.74	7	445.30	440.00	-1	8,287	-0.01%
2021/05/13	7.1	421.64	1.1	414.23	409.50	6	8,073	0.07%
2021/05/12	14.1	439.59	8.3	444.82	423.00	5.8	7,929	0.07%
2021/05/11	5.1	482.57	1	481.00	469.00	4.1	7,730	0.05%
2021/05/10	6.1	532.18	6	521.33	511.00	0.1	7,695	0.00%
2021/05/07	7.2	524.29	7	527.00	535.00	0.2	7,753	0.00%
2021/05/06	1.1	498.91	2	501.50	501.00	-0.9	7,796	-0.01%
2021/05/05	2.1	500.96	5	497.40	490.50	-2.9	7,881	-0.04%
2021/05/04	5.3	510.39	2	510.50	503.00	3.3	8,049	0.04%
2021/05/03	2.2	533.16	1.2	527.67	522.00	1	8,230	0.01%
2021/04/29	1.1	544.32	0	0.00	543.00	1.1	8,285	0.01%
2021/04/28	3.1	549.36	1	548.00	547.00	2.1	8,373	0.02%
2021/04/27	1	555.04	1	558.00	555.00	0	8,464	0.00%
2021/04/26	3.1	557.13	2	557.50	560.00	1.1	8,557	0.01%
2021/04/23	0	562.00	1	561.00	554.00	-1	8,685	-0.01%
2021/04/22	2.1	550.51	0	0.00	546.00	2.1	8,861	0.02%
2021/04/21	1.7	560.08	1	562.00	557.00	0.7	9,069	0.01%
2021/04/20	0	565.00	5.2	572.71	571.00	-5.2	9,320	-0.06%
2021/04/19	0	556.00	1	556.00	553.00	-1	9,393	-0.01%
2021/04/16	1	552.99	0	0.00	551.00	1	9,653	0.01%
2021/04/15	0	0.00	1.1	549.70	553.00	-1.1	10,131	-0.01%
2021/04/14	2	547.44	0	0.00	546.00	2	10,236	0.02%
2021/04/13	2.2	561.81	12	561.00	556.00	-9.8	10,413	-0.09%
2021/04/12	2.1	568.25	2	575.00	563.00	0.1	10,560	0.00%
2021/04/09	4.1	581.96	4	580.25	578.00	0.1	10,571	0.00%
2021/04/08	1	580.00	5.1	586.39	587.00	-4.1	10,609	-0.04%
2021/04/07	2	567.49	6	567.67	570.00	-4	10,587	-0.04%
2021/04/06	2	560.49	3	561.67	562.00	-1	10,645	-0.01%
2021/04/01	0	551.00	1.1	554.09	553.00	-1.1	10,672	-0.01%
2021/03/31	3.1	556.29	1	556.00	553.00	2.1	10,747	0.02%
2021/03/29	2	556.54	0	0.00	554.00	2	11,140	0.02%
2021/03/26	0.1	559.00	1	550.00	559.00	-0.9	11,223	-0.01%
2021/03/25	1	548.94	1	542.00	542.00	0	11,290	0.00%
2021/03/24	1.1	553.18	1	554.00	552.00	0.1	11,327	0.00%
2021/03/23	1	564.92	1	565.00	554.00	0	11,551	0.00%
2021/03/22	1	548.27	3	559.00	563.00	-2	11,668	-0.02%
2021/03/19	3	547.69	0	0.00	552.00	3	11,983	0.03%
2021/03/18	6.1	566.25	0	0.00	559.00	6.1	12,076	0.05%
2021/03/17	5.1	569.07	0	0.00	568.00	5.1	12,371	0.04%
2021/03/16	2	578.50	0.2	585.67	579.00	1.8	12,758	0.01%
2021/03/15	1	567.15	4.1	577.71	580.00	-3.1	13,158	-0.02%
2021/03/12	3	572.00	3	576.00	572.00	0	13,230	0.00%
2021/03/11	4.2	556.01	4.1	560.01	565.00	0.2	13,241	0.00%
2021/03/10	2	536.99	1	536.06	534.00	1	13,112	0.01%
2021/03/09	1.2	535.58	0.1	539.00	535.00	1.1	13,284	0.01%
2021/03/08	2.1	553.98	0	0.00	547.00	2.1	13,266	0.02%
2021/03/05	5.2	566.99	1	567.00	564.00	4.2	13,334	0.03%
2021/03/04	3.3	577.51	1	581.00	575.00	2.3	13,528	0.02%
2021/03/03	3	581.67	1	589.00	592.00	2	13,543	0.01%
2021/03/02	0.2	597.19	0	0.00	583.00	0.2	13,585	0.00%
2021/02/26	5.2	596.72	4	599.00	593.00	1.2	13,877	0.01%
2021/02/25	1	622.00	0	0.00	614.00	1	14,159	0.01%
2021/02/24	14.3	626.62	7	616.14	612.00	7.3	14,233	0.05%
2021/02/23	8	626.00	13.4	626.45	637.00	-5.4	14,323	-0.04%
2021/02/22	1	619.04	3	622.33	620.00	-2	14,226	-0.01%
2021/02/19	3.1	603.74	0	0.00	609.00	3.1	14,128	0.02%
2021/02/18	3.3	614.71	2.1	615.00	612.00	1.2	14,133	0.01%
2021/02/17	3.1	611.52	18.2	616.18	623.00	-15.1	14,120	-0.11%
2021/02/05	1	588.00	0.1	590.00	588.00	0.9	13,936	0.01%
2021/02/04	2	583.03	1	584.00	583.00	1	13,989	0.01%
2021/02/03	2.1	592.49	1	598.00	593.00	1.1	14,107	0.01%
2021/02/02	2.1	588.76	1	587.00	596.00	1.1	14,114	0.01%
2021/02/01	5	565.60	4.2	567.50	573.00	0.8	14,079	0.01%
2021/01/29	2.1	583.25	3	582.68	574.00	-0.9	13,973	-0.01%
2021/01/28	6.2	580.00	2	586.00	577.00	4.2	13,970	0.03%
2021/01/27	5	592.97	1.2	593.17	597.00	3.9	14,095	0.03%
2021/01/26	3.2	611.00	3	608.00	597.00	0.2	14,352	0.00%
2021/01/25	2.1	624.52	5.1	627.57	626.00	-3	14,157	-0.02%
2021/01/22	4.2	610.25	2	611.00	608.00	2.2	13,907	0.02%
2021/01/21	3	607.32	0.2	602.06	608.00	2.9	13,821	0.02%
2021/01/20	3.1	599.01	2.1	601.80	594.00	1	13,714	0.01%
2021/01/19	3.1	606.42	1	610.00	608.00	2.1	13,633	0.02%
2021/01/18	6.2	593.39	3	593.39	602.00	3.2	13,587	0.02%
2021/01/15	4	616.22	2.3	610.41	602.00	1.7	13,422	0.01%
2021/01/14	2	601.50	1	604.00	608.00	1	13,162	0.01%
2021/01/13	3.2	595.00	7.1	594.73	604.00	-4	12,921	-0.03%
2021/01/12	7.1	581.18	2	578.50	575.00	5.1	12,604	0.04%
2021/01/11	4.3	586.84	6.2	587.53	592.00	-2	12,407	-0.02%
2021/01/08	5.6	553.32	14.2	551.76	572.00	-8.6	12,221	-0.07%
2021/01/07	1.2	525.52	3	521.04	529.00	-1.9	11,699	-0.02%
2021/01/06	11	519.64	9	521.00	513.00	2	11,576	0.02%
2021/01/05	1	527.00	3.1	532.52	528.00	-2.1	11,391	-0.02%
2021/01/04	3	519.00	1	520.01	520.00	2	11,327	0.02%
2020/12/31	4.1	520.39	4	518.25	518.00	0.1	11,391	0.00%
2020/12/30	1.1	511.89	5	515.00	521.00	-3.9	11,285	-0.03%
2020/12/29	8	508.50	2	507.00	506.00	6	11,147	0.05%
2020/12/28	3	500.17	2	503.50	502.00	1	11,076	0.01%
2020/12/25	0	0.00	1	511.00	500.00	-1	11,117	-0.01%
2020/12/24	7	510.29	7.1	511.25	504.00	-0.1	11,211	0.00%
2020/12/23	2	483.00	4.1	490.96	492.00	-2.1	10,873	-0.02%
2020/12/22	0.1	480.00	7.1	490.14	477.50	-7	10,803	-0.06%
2020/12/21	1	480.47	19.2	483.64	482.00	-18.1	10,763	-0.17%
2020/12/18	1	492.00	1	496.93	485.50	0	10,661	0.00%
2020/12/17	2	488.97	4	491.63	495.00	-2	10,605	-0.02%
2020/12/16	2	497.50	1	500.00	495.50	1	10,384	0.01%
2020/12/15	8.2	504.13	6.2	494.49	488.50	2	10,241	0.02%
2020/12/14	3.2	517.94	3.1	517.67	520.00	0.2	9,964	0.00%
2020/12/11	7.1	518.04	6.3	513.16	518.00	0.8	9,826	0.01%
2020/12/10	9	507.10	11	510.18	509.00	-2	9,487	-0.02%
2020/12/09	3.1	484.57	7.1	489.69	499.00	-4.1	9,114	-0.04%
2020/12/08	5	466.40	4	467.00	466.50	1	8,669	0.01%
2020/12/07	1	458.02	2	464.25	458.50	-1	8,607	-0.01%
2020/12/04	2.1	460.86	3	458.67	459.00	-0.9	8,562	-0.01%
2020/12/03	5.2	458.98	17.1	461.17	460.50	-11.9	8,610	-0.14%
2020/12/02	1	450.50	1	449.50	450.00	0	8,368	0.00%
2020/12/01	5	453.00	5.1	448.36	454.00	-0.1	8,276	0.00%
2020/11/30	6	446.50	11	446.68	442.00	-5	8,157	-0.06%
2020/11/27	1	433.00	0	436.50	436.00	1	7,936	0.01%
2020/11/26	4	424.63	5.1	424.37	428.50	-1.1	7,906	-0.01%
2020/11/25	6.1	436.52	2	425.84	423.00	4.1	7,934	0.05%
2020/11/24	9.1	432.67	11.1	434.57	437.50	-2	7,624	-0.03%
2020/11/23	3	415.00	1	418.00	418.50	2	7,265	0.03%
2020/11/20	6.1	410.97	6	414.00	412.00	0.1	7,173	0.00%
2020/11/19	2	406.00	7	404.43	404.00	-5	7,018	-0.07%
2020/11/18	2.1	398.05	0.3	400.50	399.50	1.8	7,016	0.03%
2020/11/17	0	0.00	3	400.00	398.50	-3	7,138	-0.04%
2020/11/16	1.1	396.14	2	399.75	396.50	-0.9	7,492	-0.01%
2020/11/13	2.1	398.00	2.1	398.70	397.00	0.1	7,674	0.00%
2020/11/12	1	394.00	4	395.75	395.50	-3	7,652	-0.04%
2020/11/11	0.1	393.23	2	393.00	392.50	-1.9	7,575	-0.02%
2020/11/10	4.1	386.63	2	387.51	388.00	2.1	7,471	0.03%
2020/11/09	3	388.33	4	387.63	388.00	-1	7,478	-0.01%
2020/11/06	1	385.00	0	385.00	381.50	1	7,575	0.01%
2020/11/05	3	381.33	5.1	383.23	386.50	-2.1	7,539	-0.03%
2020/11/04	2	383.00	5	380.40	381.50	-3	7,496	-0.04%
2020/11/03	5	378.20	10.4	374.40	377.50	-5.4	7,553	-0.07%
2020/11/02	1	353.00	0	0.00	352.50	1	7,342	0.01%
2020/10/30	0	358.00	5	356.20	355.50	-5	7,515	-0.07%
2020/10/29	3.1	349.39	0	0.00	351.00	3.1	7,518	0.04%
2020/10/28	0	0.00	1	362.00	357.00	-1	7,623	-0.01%
2020/10/27	4.1	357.78	2	357.50	359.00	2.1	7,710	0.03%
2020/10/26	0	360.50	5	360.60	363.00	-5	7,719	-0.06%
2020/10/23	1	353.00	0	0.00	354.00	1	7,812	0.01%
2020/10/22	1	355.50	0	0.00	354.50	1	8,411	0.01%
2020/10/21	1	357.00	0.2	356.50	356.50	0.8	8,727	0.01%
2020/10/20	2.1	358.28	0	0.00	360.00	2.1	8,885	0.02%
2020/10/19	2	361.50	1	362.50	360.00	1	9,021	0.01%
2020/10/16	2.2	360.68	7.1	359.47	359.50	-4.9	9,188	-0.05%
2020/10/15	1	354.00	0	0.00	354.00	1	9,252	0.01%
2020/10/13	3	352.33	3	357.67	356.50	0	9,387	0.00%
2020/10/12	3	362.50	1	356.00	353.00	2	9,402	0.02%
2020/10/08	6	361.83	3	362.50	363.00	3	9,359	0.03%
2020/10/07	1.2	356.00	0	0.00	356.00	1.2	9,362	0.01%
2020/10/06	0	0.00	2.1	357.14	355.50	-2.1	9,463	-0.02%
2020/10/05	8	351.13	0	0.00	354.50	8	9,610	0.08%
2020/09/30	2	350.00	4	350.88	351.50	-2	9,742	-0.02%
2020/09/29	6	350.50	7	348.43	348.00	-1	9,854	-0.01%
2020/09/28	0.1	331.50	0	0.00	331.50	0.1	10,005	0.00%
2020/09/24	2.1	333.43	1	338.00	331.00	1.1	10,258	0.01%
2020/09/23	1	342.00	1	344.50	341.50	0	10,305	0.00%
2020/09/22	0.1	344.00	1	342.00	344.00	-0.9	10,435	-0.01%
2020/09/21	2	352.00	2	349.00	348.00	0	10,815	0.00%
2020/09/18	1	357.00	1	356.50	357.00	0	11,006	0.00%
2020/09/17	3	357.83	6	359.33	357.50	-3	11,223	-0.03%
2020/09/16	2	355.25	5	356.50	353.00	-3	11,480	-0.03%
2020/09/15	3	357.17	0	0.00	355.50	3	11,677	0.03%
2020/09/14	0	0.00	2	356.50	358.50	-2	11,925	-0.02%
2020/09/11	8	345.25	0	0.00	349.50	8	12,114	0.07%
2020/09/10	3	351.50	1	351.50	345.00	2	12,332	0.02%
2020/09/09	6	345.58	5	347.40	350.50	1	12,512	0.01%
2020/09/08	1	347.00	4	347.25	350.00	-3	12,543	-0.02%
2020/09/04	2	339.25	1	338.00	340.00	1	12,801	0.01%
2020/09/03	3	340.17	8	340.94	344.00	-5	12,939	-0.04%
2020/09/02	10	336.65	5	335.50	335.00	5	13,002	0.04%
2020/09/01	2	331.25	2	335.75	337.00	0	13,192	0.00%
2020/08/31	6	339.25	5.1	336.47	333.00	0.9	13,528	0.01%
2020/08/28	8.1	336.33	11	338.68	340.50	-2.9	13,726	-0.02%
2020/08/27	5	337.00	0	0.00	336.50	5	13,928	0.04%
2020/08/26	9	333.78	11	334.18	337.00	-2	14,096	-0.01%
2020/08/25	12	335.17	13	336.65	333.00	-1	14,292	-0.01%
2020/08/24	4	338.75	4	334.25	333.50	0	14,375	0.00%
2020/08/21	3	336.33	4	337.50	344.00	-1	14,441	-0.01%
2020/08/20	11	332.50	5	333.00	330.00	6	14,470	0.04%
2020/08/19	11	356.64	3	362.83	354.50	8	14,228	0.06%
2020/08/18	1	375.00	3	375.67	373.00	-2	14,298	-0.01%
2020/08/17	2	379.00	2	380.50	379.00	0	14,440	0.00%
2020/08/14	6	373.92	1	373.50	375.00	5	14,667	0.03%
2020/08/13	4	377.50	1	380.50	376.50	3	15,105	0.02%
2020/08/12	5	384.20	3	385.33	380.50	2	15,219	0.01%
2020/08/11	1	389.50	9	388.61	385.50	-8	15,357	-0.05%
2020/08/10	3	386.00	2	384.50	384.50	1	15,642	0.01%
2020/08/07	11	397.17	8	398.50	390.00	3	15,917	0.02%
2020/08/06	16	396.19	7	393.07	391.50	9	15,909	0.06%
2020/08/05	8	394.81	11	398.14	397.50	-3	15,991	-0.02%
2020/08/04	1	390.00	1	391.50	391.00	0	16,000	0.00%
2020/08/03	1	390.00	3	395.00	390.00	-2	16,227	-0.01%
2020/07/31	3	386.67	9	386.72	389.00	-6	16,468	-0.04%
2020/07/30	6	385.08	0	0.00	381.50	6	16,727	0.04%
2020/07/29	3	381.17	6	380.00	382.50	-3	17,464	-0.02%
2020/07/28	27	409.09	11	408.95	384.00	16	17,642	0.09%
2020/07/27	6	395.83	14	401.18	406.00	-8	17,457	-0.05%
2020/07/24	2	387.00	3	390.50	389.50	-1	17,439	-0.01%
2020/07/23	4	393.38	2	392.50	389.50	2	17,949	0.01%
2020/07/22	2	393.02	13	394.15	396.00	-11	18,359	-0.06%
2020/07/21	0	0.00	6	388.42	388.00	-6	18,441	-0.03%
2020/07/20	0	0.00	2	380.75	382.00	-2	18,646	-0.01%
2020/07/17	2	382.00	1	383.00	379.00	1	18,968	0.01%
2020/07/16	3	377.67	1	380.00	377.00	2	19,192	0.01%
2020/07/15	3	378.67	3	374.17	374.50	0	19,332	0.00%
2020/07/14	4	380.13	4	380.75	374.00	0	19,688	0.00%
2020/07/13	2	379.50	2	379.25	380.50	0	19,916	0.00%
2020/07/10	18	376.33	7	377.21	370.50	11	20,835	0.05%
2020/07/09	21	383.93	22	381.70	379.50	-1	20,941	0.00%
2020/07/08	12	390.75	13	387.85	387.00	-1	21,081	0.00%
2020/07/07	13	390.54	22	391.30	392.50	-9	21,183	-0.04%
2020/07/06	4	376.75	5	376.10	378.50	-1	21,407	0.00%
2020/07/03	4	378.88	2	377.50	377.00	2	21,730	0.01%
2020/07/02	5	376.90	0	0.00	377.00	5	21,947	0.02%
2020/07/01	5	382.40	4	384.00	379.50	1	22,053	0.00%
2020/06/30	8	378.94	2	379.25	381.00	6	22,017	0.03%
2020/06/29	5	395.00	0	0.00	391.00	5	21,701	0.02%
2020/06/24	3	410.17	3	412.17	407.50	0	21,595	0.00%
2020/06/23	1	405.50	8	404.63	406.00	-7	21,573	-0.03%
2020/06/22	0	0.00	1	398.50	396.50	-1	21,487	0.00%
2020/06/19	3	410.75	4	412.13	404.50	-1	21,565	0.00%
2020/06/18	0	0.00	4	404.38	405.00	-4	21,525	-0.02%
2020/06/17	2	402.00	8	400.13	399.00	-6	21,523	-0.03%
2020/06/16	2	391.77	4	392.00	396.00	-2	21,656	-0.01%
2020/06/15	0	0.00	4	381.00	382.00	-4	21,862	-0.02%
2020/06/12	12	373.63	5	374.80	381.00	7	22,147	0.03%
2020/06/11	11	387.82	4	386.00	383.50	7	22,548	0.03%
2020/06/10	0	0.00	4	398.63	394.50	-4	22,704	-0.02%
2020/06/09	5	393.10	6	395.00	392.50	-1	22,883	0.00%
2020/06/08	4	393.13	4	392.50	393.00	0	23,169	0.00%
2020/06/05	10	394.90	7	391.21	387.50	3	23,158	0.01%
2020/06/04	11	400.36	15	399.97	400.50	-4	23,039	-0.02%
2020/06/03	7	389.79	10	390.75	392.00	-3	22,971	-0.01%
2020/06/02	5	386.80	5	387.60	383.00	0	22,862	0.00%
2020/06/01	3	382.17	3	379.33	385.50	0	22,847	0.00%
2020/05/29	6	366.75	7	369.36	370.50	-1	22,950	0.00%
2020/05/28	2	375.25	2	375.75	370.00	0	23,024	0.00%
2020/05/27	6	372.92	10	374.75	376.00	-4	23,258	-0.02%
2020/05/26	15	378.50	10	376.05	371.00	5	23,586	0.02%
2020/05/25	5	366.80	4.1	368.90	376.00	0.9	23,905	0.00%
2020/05/22	4	372.25	1	372.01	371.50	3	23,914	0.01%
2020/05/21	7	387.43	9	383.17	382.00	-2	23,916	-0.01%
2020/05/20	10	386.70	13	387.62	384.50	-3	23,896	-0.01%
2020/05/19	5	375.50	3	372.83	373.00	2	23,524	0.01%
2020/05/18	6	378.00	5	371.20	369.00	1	23,519	0.00%
2020/05/15	15	388.57	9	389.78	386.00	6	23,501	0.03%
2020/05/14	10	393.75	4	395.00	385.50	6	23,283	0.03%
2020/05/13	4	400.88	5	401.90	402.50	-1	23,119	0.00%
2020/05/12	9	406.39	6	413.25	406.00	3	22,927	0.01%
2020/05/11	6	411.58	7	412.21	413.50	-1	22,828	0.00%
2020/05/08	5	406.80	14	405.14	403.50	-9	22,859	-0.04%
2020/05/07	17.1	417.47	8	413.56	410.00	9.1	22,707	0.04%
2020/05/06	30	414.58	15	415.17	416.00	15	22,443	0.07%
2020/05/05	29	415.07	31	415.16	407.00	-2	22,198	-0.01%
2020/05/04	13	381.65	18	383.19	391.50	-5	21,593	-0.02%
2020/04/30	6	389.25	10	390.80	391.00	-4	21,506	-0.02%
2020/04/29	9	383.89	6	383.08	380.00	3	21,313	0.01%
2020/04/28	20	388.90	12	388.83	383.50	8	21,175	0.04%
2020/04/27	5	367.10	14	363.54	379.50	-9	20,727	-0.04%
2020/04/24	11	342.86	8	345.94	345.00	3	20,206	0.01%
2020/04/23	8	345.63	10	345.65	344.00	-2	19,998	-0.01%
2020/04/22	7	332.14	7	332.36	344.00	0	19,743	0.00%
2020/04/21	13	334.50	18	331.28	326.00	-5	19,557	-0.03%
2020/04/20	13	340.38	8	342.31	343.00	5	19,488	0.03%
2020/04/17	13	345.73	11	341.18	339.50	2	19,382	0.01%
2020/04/16	13	339.81	11	339.82	341.50	2	19,076	0.01%
2020/04/15	42	345.80	39	346.05	343.50	3	18,908	0.02%
2020/04/14	9	338.11	13	338.81	338.00	-4	18,422	-0.02%
2020/04/13	7	335.50	4	335.63	332.50	3	18,450	0.02%
2020/04/10	8	340.56	13	339.88	343.00	-5	18,307	-0.03%
2020/04/09	26	340.54	20	338.20	335.00	6	18,420	0.03%
2020/04/08	19	309.87	28	320.55	329.00	-9	17,944	-0.05%
2020/04/07	12	296.67	13.2	298.25	299.50	-1.2	17,628	-0.01%
2020/04/06	8.2	283.29	14	283.89	288.00	-5.8	17,532	-0.03%
2020/04/01	2	273.00	3	272.83	272.50	-1	17,404	-0.01%
2020/03/31	11	279.55	6	278.42	274.50	5	17,453	0.03%
2020/03/30	5	273.20	2	273.00	278.00	3	17,502	0.02%
2020/03/27	10	290.80	6	296.75	280.50	4	17,595	0.02%
2020/03/26	8	287.56	9	288.72	291.50	-1	17,504	-0.01%
2020/03/25	17	290.68	12	291.46	292.00	5	17,609	0.03%
2020/03/24	4	270.75	4	272.00	274.00	0	17,409	0.00%
2020/03/23	8	240.56	7	243.57	252.00	1	17,266	0.01%
2020/03/20	8	249.19	11	249.45	252.00	-3	17,066	-0.02%
2020/03/19	9	230.83	2	250.50	229.50	7	16,768	0.04%
2020/03/18	3	263.67	0	0.00	254.50	3	16,462	0.02%
2020/03/17	5	276.20	4	275.00	265.00	1	16,208	0.01%
2020/03/16	14	305.71	4	313.13	290.50	10	15,777	0.06%
2020/03/13	9	312.11	8	320.19	320.00	1	15,477	0.01%
2020/03/12	5	354.40	12.2	347.70	345.50	-7.2	15,311	-0.05%
2020/03/11	2	401.00	1	383.50	383.50	1	14,998	0.01%
2020/03/10	4	383.75	8	378.56	394.50	-4	14,881	-0.03%
2020/03/09	3.1	393.44	3	389.17	386.00	0.1	14,982	0.00%
2020/03/06	0	410.00	0	0.00	406.50	0	15,083	0.00%
2020/03/05	3	407.67	1	408.50	410.50	2	15,072	0.01%
2020/03/04	3	403.50	5	401.40	400.50	-2	14,924	-0.01%
2020/03/03	4	426.00	2	427.50	417.00	2	14,662	0.01%
2020/03/02	3	418.83	1	402.00	418.50	2	14,572	0.01%
2020/02/27	6.1	435.08	5	419.00	410.00	1.1	14,332	0.01%
2020/02/26	24.1	467.12	12	458.33	441.00	12.1	13,904	0.09%
2020/02/25	7.2	485.50	8	485.94	485.00	-0.8	13,410	-0.01%
2020/02/24	2	471.00	11	468.09	484.50	-9	13,110	-0.07%
2020/02/21	2	463.75	5	468.90	472.00	-3	12,946	-0.02%
2020/02/20	5	463.50	13	461.19	457.50	-8	12,798	-0.06%
2020/02/19	5	453.10	4	451.07	460.00	1	12,707	0.01%
2020/02/18	16.2	467.40	6	454.00	450.00	10.2	12,599	0.08%
2020/02/17	4	455.25	1	458.00	453.00	3	12,764	0.02%
2020/02/14	1	451.50	6.1	446.16	457.00	-5.1	12,670	-0.04%
2020/02/13	4.1	444.50	1	448.00	439.00	3.1	12,738	0.02%
2020/02/12	2	441.50	16	442.28	448.00	-14	12,673	-0.11%
2020/02/11	34	431.51	38.2	437.98	437.00	-4.2	12,601	-0.03%
2020/02/10	7	416.36	7	417.64	418.50	0	12,441	0.00%
2020/02/07	11	416.09	1	419.50	416.50	10	12,358	0.08%
2020/02/06	20	425.00	5	417.00	417.00	15	12,329	0.12%
2020/02/05	4	421.38	3	418.17	413.00	1	12,417	0.01%
2020/02/04	2	414.75	6	412.75	418.50	-4	12,328	-0.03%
2020/02/03	3	382.67	8	378.06	392.00	-5	12,189	-0.04%
2020/01/31	6	383.67	7	382.71	386.50	-1	12,084	-0.01%
2020/01/30	9.1	383.45	13	381.15	374.00	-3.9	11,931	-0.03%
2020/01/20	4	417.00	4	416.25	415.50	0	11,795	0.00%
2020/01/17	3	418.50	3	420.50	413.00	0	11,912	0.00%
2020/01/16	11	420.45	9	422.17	417.00	2	11,948	0.02%
2020/01/15	12.1	422.85	8	422.56	413.00	4.1	11,920	0.03%
2020/01/14	4	411.13	5	409.80	419.00	-1	11,961	-0.01%
2020/01/13	1	389.00	4	389.25	390.00	-3	11,852	-0.03%
2020/01/10	5	395.80	7	397.07	392.50	-2	11,859	-0.02%
2020/01/09	10	395.75	4	399.88	392.00	6	11,944	0.05%
2020/01/08	11.1	391.22	17.1	387.50	387.00	-6	11,937	-0.05%
2020/01/07	7.1	422.03	4	416.00	414.00	3.1	11,645	0.03%
2020/01/06	2	460.75	2	462.00	460.00	0	11,658	0.00%
2020/01/03	11.1	458.54	10	456.20	468.00	1.1	11,967	0.01%
2020/01/02	6	439.17	6	436.00	436.00	0	11,787	0.00%
2019/12/31	18	435.64	16	438.19	437.00	2	11,843	0.02%
2019/12/30	19	420.82	18	429.92	436.00	1	11,735	0.01%
2019/12/27	1	405.00	2.1	409.12	411.00	-1.1	11,692	-0.01%
2019/12/26	3	405.83	3	408.83	402.00	0	12,023	0.00%
2019/12/25	2	402.50	2	403.50	403.50	0	12,124	0.00%
2019/12/24	1.1	391.45	4	393.13	395.00	-2.9	12,256	-0.02%
2019/12/23	1	386.00	0	0.00	383.00	1	12,052	0.01%
2019/12/20	25	394.28	24	397.00	389.50	1	11,942	0.01%
2019/12/19	1	382.50	1	382.50	383.00	0	11,581	0.00%
2019/12/18	1.1	381.05	3	379.50	376.50	-1.9	11,516	-0.02%
2019/12/17	2	379.25	0	0.00	377.00	2	11,409	0.02%
2019/12/16	2	378.50	0	0.00	379.00	2	11,374	0.02%
2019/12/13	3	379.83	2	377.25	376.50	1	11,419	0.01%
2019/12/12	2	374.75	3	380.00	381.50	-1	11,277	-0.01%
2019/12/11	0.1	378.50	1	377.00	378.50	-0.9	11,125	-0.01%
2019/12/09	2	376.50	1	372.50	372.50	1	10,944	0.01%
2019/12/06	1	366.00	2	368.75	369.00	-1	10,805	-0.01%
2019/12/05	2	366.00	0	0.00	362.00	2	10,769	0.02%
2019/12/04	11	368.27	11.1	366.41	361.00	-0.1	10,820	0.00%
2019/12/03	9	352.11	10	359.45	363.00	-1	10,523	-0.01%
2019/12/02	0	0.00	0.3	338.00	338.00	-0.3	10,264	0.00%
2019/11/28	3	335.50	3	335.00	335.00	0	10,723	0.00%
2019/11/27	0	0.00	3	332.33	336.50	-3	10,677	-0.03%
2019/11/26	0.2	326.00	4	330.38	326.50	-3.8	10,604	-0.04%
2019/11/20	0	0.00	1	319.50	320.00	-1	10,782	-0.01%
2019/11/19	1	323.50	3	323.17	323.50	-2	10,827	-0.02%
2019/11/18	1	319.50	1	318.50	317.50	0	10,776	0.00%
2019/11/15	3	325.33	3	325.50	321.00	0	10,764	0.00%
2019/11/14	8.1	329.03	4	328.13	326.50	4.1	10,669	0.04%
2019/11/11	3	289.33	5	287.60	282.50	-2	10,261	-0.02%
2019/11/08	1.1	310.64	1	309.00	307.00	0.1	10,018	0.00%
2019/11/07	1.1	305.09	2	306.25	306.00	-0.9	10,047	-0.01%
2019/11/06	2	309.00	0	0.00	307.00	2	9,990	0.02%
2019/11/05	0	0.00	1	312.50	312.00	-1	9,972	-0.01%
2019/11/04	3	316.67	6	313.75	312.50	-3	9,989	-0.03%
2019/11/01	4	309.00	4	313.25	316.00	0	10,092	0.00%
2019/10/31	19.2	321.90	22	316.77	314.00	-2.8	9,931	-0.03%
2019/10/30	16.1	320.50	16	320.56	320.50	0.1	9,866	0.00%
2019/10/29	12	317.25	13	317.88	318.00	-1	9,798	-0.01%
2019/10/28	10	319.50	0	0.00	316.50	10	9,828	0.10%
2019/10/25	1	316.00	1	320.00	316.00	0	9,810	0.00%
2019/10/24	0	0.00	2	319.50	317.00	-2	9,735	-0.02%
2019/10/23	2.1	311.78	1	313.00	312.50	1.1	9,601	0.01%
2019/10/22	2	314.75	0	0.00	311.50	2	9,502	0.02%
2019/10/21	8	318.00	16	316.59	313.50	-8	9,444	-0.08%
2019/10/18	3	311.00	3	311.17	312.50	0	9,240	0.00%
2019/10/17	11	303.91	3	307.67	310.50	8	9,121	0.09%
2019/10/16	2.2	307.00	3	302.50	302.00	-0.8	9,068	-0.01%
2019/10/15	1.1	306.91	0	0.00	306.00	1.1	8,890	0.01%
2019/10/14	17.6	311.66	15	314.50	314.50	2.6	8,738	0.03%
2019/10/09	3.2	300.66	4	295.88	301.50	-0.8	8,561	-0.01%
2019/10/08	32	283.00	53	287.10	298.50	-21	8,237	-0.25%
2019/10/07	30.5	269.93	19	273.82	276.00	11.5	7,784	0.15%
2019/10/04	35	268.91	31	263.40	261.00	4	7,557	0.05%
2019/10/03	2	267.00	2	265.75	265.50	0	7,488	0.00%
2019/10/02	23	269.11	20.8	268.38	269.00	2.2	7,398	0.03%
2019/10/01	15.1	266.25	23	260.20	268.00	-7.9	7,267	-0.11%
2019/09/27	5	243.20	6	244.92	246.50	-1	6,985	-0.01%
2019/09/26	2	239.75	10	238.65	238.50	-8	6,770	-0.12%
2019/09/25	8	228.69	2	229.00	229.50	6	6,527	0.09%
2019/09/23	2	233.75	0	0.00	233.00	2	6,636	0.03%
2019/09/20	1	235.50	2	232.75	233.50	-1	6,677	-0.01%
2019/09/19	2	232.50	3.4	233.29	232.00	-1.4	6,633	-0.02%
2019/09/18	1	234.00	0	0.00	232.50	1	6,690	0.01%
2019/09/17	4	236.25	5	239.00	233.50	-1	6,698	-0.01%
2019/09/16	1	229.50	1	231.50	231.50	0	6,647	0.00%
2019/09/12	3	231.50	3	232.67	231.00	0	6,833	0.00%
2019/09/11	1	229.50	2	230.50	230.00	-1	6,911	-0.01%
2019/09/10	7	229.93	5	229.70	228.50	2	6,957	0.03%
2019/09/09	1	237.00	8	236.31	233.00	-7	7,005	-0.10%
2019/09/06	0.3	238.00	0	0.00	237.00	0.3	6,985	0.00%
2019/09/05	6	237.08	5	238.80	238.00	1	6,921	0.01%
2019/09/04	1	235.00	1.5	234.33	234.50	-0.5	6,792	-0.01%
2019/09/03	5	236.30	1	235.50	235.50	4	6,765	0.06%
2019/09/02	5	235.40	5	235.20	236.00	0	6,703	0.00%
2019/08/30	2	221.50	4	223.63	227.00	-2	6,498	-0.03%
2019/08/29	1.1	206.63	0	0.00	206.50	1.1	6,338	0.02%
2019/08/27	8	206.75	3	207.83	203.00	5	6,348	0.08%
2019/08/26	4	210.38	2	210.50	209.00	2	6,334	0.03%
2019/08/23	1	259.00	0	0.00	258.00	1	6,231	0.02%
2019/08/22	3	255.50	2	253.00	253.00	1	6,180	0.02%
2019/08/21	4	261.50	0	0.00	257.50	4	6,140	0.07%
2019/08/20	4	265.88	4	266.50	265.50	0	6,076	0.00%
2019/08/19	2	263.50	2	265.25	264.50	0	6,067	0.00%
2019/08/16	4	264.25	3	264.83	263.50	1	6,169	0.02%
2019/08/15	1	264.00	0	0.00	264.50	1	6,197	0.02%
2019/08/14	0	0.00	3	272.50	268.50	-3	6,242	-0.05%
2019/08/12	0	0.00	2	262.25	268.50	-2	6,311	-0.03%
2019/08/08	3	256.33	1	256.00	257.00	2	6,341	0.03%
2019/08/07	2	251.25	2	252.00	250.50	0	6,380	0.00%
2019/08/06	4	258.00	0	0.00	258.50	4	6,530	0.06%
2019/08/05	2	260.00	3	271.00	260.00	-1	6,653	-0.02%
2019/08/02	3	260.00	2	258.75	257.50	1	6,659	0.02%
2019/08/01	1	263.50	1	268.00	266.00	0	6,678	0.00%
2019/07/31	2	264.75	1	266.00	266.00	1	6,735	0.01%
2019/07/30	1	265.50	2	264.25	264.50	-1	6,751	-0.01%
2019/07/29	2	258.50	2	259.00	258.50	0	6,693	0.00%
2019/07/26	0	0.00	1	257.50	259.50	-1	6,791	-0.01%
2019/07/25	3	255.17	2.2	256.23	258.00	0.8	6,811	0.01%
2019/07/24	0	0.00	2	255.00	255.50	-2	6,857	-0.03%
2019/07/23	1	255.00	0	0.00	255.00	1	7,072	0.01%
2019/07/22	6	254.92	3	254.67	253.00	3	7,114	0.04%
2019/07/19	8	258.25	10	261.85	257.50	-2	7,278	-0.03%
2019/07/18	36	266.22	34	259.51	259.00	2	7,308	0.03%
2019/07/17	26	267.85	27	267.00	267.00	-1	7,339	-0.01%
2019/07/16	11	268.59	12	270.54	269.50	-1	7,398	-0.01%
2019/07/15	34	269.09	43	267.43	267.50	-9	7,462	-0.12%
2019/07/11	21	271.52	21	272.19	271.50	0	7,939	0.00%
2019/07/10	18	266.25	18	267.58	269.00	0	7,981	0.00%
2019/07/09	19	267.82	18.4	264.22	264.00	0.6	7,998	0.01%
2019/07/08	9	277.44	8	275.00	275.00	1	7,963	0.01%
2019/07/05	30	278.67	28	278.00	278.00	2	8,066	0.02%
2019/07/04	26	272.96	24	278.19	277.00	2	8,069	0.02%
2019/07/03	16.1	271.12	15	270.00	270.00	1.1	8,107	0.01%
2019/07/02	14	270.86	17	273.15	271.50	-3	8,194	-0.04%
2019/07/01	0	0.00	1	272.50	272.50	-1	8,287	-0.01%
2019/06/28	8	265.88	8	264.00	264.00	0	8,235	0.00%
2019/06/27	0	0.00	1.2	268.08	267.50	-1.2	8,232	-0.01%
2019/06/25	2	264.00	2	269.00	263.50	0	8,208	0.00%
2019/06/21	2	270.25	2	266.75	267.50	0	8,223	0.00%
2019/06/20	2	271.75	2	270.25	270.00	0	8,264	0.00%
2019/06/19	1	263.00	1	264.00	264.00	0	8,166	0.00%
2019/06/17	2	253.25	2	258.25	261.00	0	8,121	0.00%
2019/06/14	8	249.50	6	251.67	251.00	2	8,100	0.02%
2019/06/13	11	248.00	11	247.36	247.00	0	8,139	0.00%
2019/06/12	4.1	248.76	6	247.33	249.00	-1.9	8,412	-0.02%
2019/06/11	10.1	247.23	11	250.45	251.50	-0.9	8,450	-0.01%
2019/06/10	1	251.50	1	251.00	251.00	0	8,413	0.00%
2019/06/06	4	247.25	3	248.50	245.00	1	8,470	0.01%
2019/06/05	6.1	259.97	3	259.00	256.00	3.1	8,406	0.04%
2019/06/04	5	264.30	0	0.00	263.50	5	8,298	0.06%
2019/06/03	2.1	261.33	2	259.75	262.00	0.1	8,309	0.00%
2019/05/31	2	254.00	4	258.13	261.00	-2	8,295	-0.02%
2019/05/30	2.1	254.21	3	254.00	251.00	-0.9	8,268	-0.01%
2019/05/29	16	243.97	16	250.72	255.00	0	8,300	0.00%
2019/05/28	15	246.20	16	245.31	245.50	-1	8,516	-0.01%
2019/05/27	19	243.47	26	245.21	245.00	-7	8,683	-0.08%
2019/05/24	23	245.50	25	242.28	242.00	-2	8,740	-0.02%
2019/05/23	17	245.21	7	244.50	244.50	10	8,862	0.11%
2019/05/22	4	259.37	4	255.00	253.50	0	8,826	0.00%
2019/05/21	1	257.00	0	0.00	258.00	1	8,950	0.01%
2019/05/20	0	0.00	1	255.50	251.50	-1	8,962	-0.01%
2019/05/17	3	251.67	1	251.00	249.50	2	9,055	0.02%
2019/05/16	7	250.71	5	250.00	249.00	2	9,151	0.02%
2019/05/15	3	260.33	1	258.50	259.00	2	9,247	0.02%
2019/05/14	3	253.83	5.1	256.98	258.00	-2.1	9,619	-0.02%
2019/05/13	5	272.40	5	275.40	259.50	0	9,767	0.00%
2019/05/10	1.2	280.75	1	287.50	280.50	0.2	9,627	0.00%
2019/05/08	3	290.00	1	290.00	294.50	2	9,514	0.02%
2019/05/07	4	294.75	4	296.88	293.00	0	9,594	0.00%
2019/05/03	2	298.00	0	0.00	300.00	2	9,747	0.02%
2019/04/30	11	304.27	9	302.83	304.50	2	9,690	0.02%
2019/04/29	18	307.25	15	312.90	300.50	3	9,725	0.03%
2019/04/26	22	317.45	20	317.10	319.00	2	9,583	0.02%
2019/04/25	10	318.95	8	309.44	321.50	2	9,624	0.02%
2019/04/24	3.1	319.44	0	0.00	319.50	3.1	9,552	0.03%
2019/04/22	1	327.50	0	0.00	327.50	1	9,626	0.01%
2019/04/19	0	0.00	1.3	333.80	333.50	-1.3	9,748	-0.01%
2019/04/18	13	345.58	11	338.77	331.00	2	9,862	0.02%
2019/04/17	4	344.00	1	344.50	345.00	3	9,990	0.03%
2019/04/16	0	0.00	2	333.00	332.50	-2	9,759	-0.02%
2019/04/15	5	329.00	5	330.80	330.50	0	9,814	0.00%
2019/04/12	1	326.50	0	0.00	326.00	1	10,131	0.01%
2019/04/11	0	0.00	1	330.00	329.00	-1	10,283	-0.01%
2019/04/10	0.1	330.00	0	0.00	329.00	0.1	10,265	0.00%
2019/04/09	0	0.00	0.1	332.00	330.00	-0.1	10,321	0.00%
2019/04/08	3	327.00	0	0.00	324.50	3	10,433	0.03%
2019/04/03	10	331.45	10	322.00	330.00	0	10,555	0.00%
2019/04/02	34	322.03	62	319.26	320.00	-28	10,591	-0.26%
2019/04/01	32.1	325.93	32	321.44	321.00	0.1	10,685	0.00%
2019/03/29	34	325.12	33	324.09	323.00	1	10,728	0.01%
2019/03/28	27	322.83	26	323.96	322.00	1	10,981	0.01%
2019/03/27	32.1	325.05	32	323.97	324.00	0.1	11,222	0.00%
2019/03/26	31	321.40	31	322.13	323.00	0	11,369	0.00%
2019/03/25	24	320.94	21	317.71	318.00	3	11,539	0.03%
2019/03/22	26	337.40	0	0.00	331.00	26	11,684	0.22%
2019/03/21	0	0.00	1	333.50	334.50	-1	11,979	-0.01%
2019/03/20	1.1	334.55	0	0.00	334.50	1.1	12,400	0.01%
2019/03/19	2	333.75	2	336.50	333.50	0	12,527	0.00%
2019/03/15	2.2	349.00	1	354.00	345.50	1.2	12,962	0.01%
2019/03/14	1.1	339.00	1	338.00	339.00	0.1	12,989	0.00%
2019/03/13	3	336.00	3	333.67	338.00	0	13,305	0.00%
2019/03/12	3	336.83	3	332.67	332.00	0	13,549	0.00%
2019/03/11	6	333.83	6	334.83	339.50	0	13,804	0.00%
2019/03/08	5	334.70	3	329.17	336.50	2	14,058	0.01%
2019/03/07	3	333.50	3	338.83	336.00	0	14,258	0.00%
2019/03/06	6	342.67	6	341.92	339.50	0	14,670	0.00%
2019/03/05	1	341.00	1	344.50	340.00	0	15,102	0.00%
2019/03/04	5	344.90	2	345.50	349.50	3	15,341	0.02%
2019/02/27	15	350.63	11	351.50	346.00	4	15,421	0.03%
2019/02/26	2	381.50	3	383.67	372.00	-1	15,363	-0.01%
2019/02/25	2	379.75	3	378.17	375.00	-1	15,588	-0.01%
2019/02/22	30	379.00	56	375.69	375.50	-26	15,898	-0.16%
2019/02/21	28.5	376.30	25	376.50	381.00	3.5	15,977	0.02%
2019/02/20	28	375.73	7	373.86	373.00	21	16,022	0.13%
2019/02/19	22	372.25	48	368.34	368.00	-26	16,155	-0.16%
2019/02/18	27	367.96	26	370.52	371.50	1	16,227	0.01%
2019/02/15	34	367.31	13	360.92	360.00	21	16,313	0.13%
2019/02/14	24	380.23	39	376.79	375.50	-15	16,411	-0.09%
2019/02/13	28	363.16	29	380.57	382.50	-1	16,498	-0.01%
2019/02/12	26	335.40	3	347.33	352.00	23	16,465	0.14%
2019/01/30	7	321.50	5	323.50	321.50	2	17,013	0.01%
2019/01/29	29	322.03	45	320.04	321.00	-16	17,472	-0.09%
2019/01/28	34	333.19	34	328.00	328.00	0	17,718	0.00%
2019/01/25	34	320.10	16	328.06	328.50	18	18,290	0.10%
2019/01/24	4	316.49	4	318.00	315.00	0	18,538	0.00%
2019/01/23	0	0.00	1	316.00	316.50	-1	19,031	-0.01%
2019/01/22	32	319.38	59	315.64	316.50	-27	19,435	-0.14%
2019/01/21	34	325.70	31	320.35	320.00	3	19,803	0.02%
2019/01/18	16	317.41	10	318.15	318.50	6	20,210	0.03%
2019/01/17	16	322.94	0	0.00	313.50	16	20,494	0.08%
2019/01/16	27	316.02	37	317.27	317.50	-10	20,815	-0.05%
2019/01/15	30	309.55	19	313.50	314.00	11	21,044	0.05%
2019/01/14	29	307.05	43	304.65	307.00	-14	21,175	-0.07%
2019/01/11	29	309.05	25	306.92	306.00	4	21,492	0.02%
2019/01/10	18	308.00	11	306.32	304.50	7	21,530	0.03%
2019/01/09	31	301.79	31	314.45	303.50	0	21,682	0.00%
2019/01/08	2	294.25	1	296.00	294.00	1	21,582	0.00%
2019/01/07	2	298.50	2	298.50	296.50	0	21,821	0.00%
2019/01/04	7	291.14	7	290.93	289.50	0	22,086	0.00%
2019/01/03	6	308.08	4	303.00	303.00	2	22,148	0.01%
2019/01/02	1	318.00	1	317.00	314.00	0	22,326	0.00%
2018/12/28	2	322.00	5	323.30	319.00	-3	22,743	-0.01%
2018/12/27	7	324.21	5	326.20	321.00	2	23,057	0.01%
2018/12/26	16	331.19	14	332.07	314.00	2	23,010	0.01%
2018/12/25	18	323.92	17	321.24	328.50	1	22,973	0.00%
2018/12/24	0	331.00	2	328.50	331.00	-2	23,045	-0.01%
2018/12/22	1	324.50	3	324.33	322.50	-2	23,071	-0.01%
2018/12/21	6	314.42	8	313.94	328.00	-2	23,401	-0.01%
2018/12/20	6	312.08	3	312.00	314.00	3	23,379	0.01%
2018/12/19	3	325.83	4	326.13	320.00	-1	23,332	0.00%
2018/12/18	6	315.17	8	316.75	320.00	-2	23,364	-0.01%
2018/12/17	5	315.80	2	321.75	321.50	3	23,451	0.01%
2018/12/14	7	302.36	3	305.83	320.00	4	23,654	0.02%
2018/12/13	7	321.71	12	319.04	314.50	-5	23,631	-0.02%
2018/12/12	5	340.80	5	342.30	338.50	0	23,390	0.00%
2018/12/11	2	324.50	6	328.08	332.00	-4	23,313	-0.02%
2018/12/10	7	328.86	4	334.38	323.50	3	23,451	0.01%
2018/12/07	6	352.92	3	353.00	356.50	3	23,309	0.01%
2018/12/06	9	363.33	5	359.70	349.50	4	23,214	0.02%
2018/12/05	2	391.25	2	385.00	388.00	0	23,066	0.00%
2018/12/04	10	407.15	7	410.21	401.50	3	23,116	0.01%
2018/12/03	12	403.00	18	396.53	407.00	-6	23,138	-0.03%
2018/11/30	4	362.75	7	365.71	370.00	-3	23,150	-0.01%
2018/11/29	16	369.72	24	371.42	359.50	-8	23,039	-0.03%
2018/11/28	30	349.60	27	360.13	357.50	3	22,901	0.01%
2018/11/27	3	333.33	6	334.00	340.00	-3	22,647	-0.01%
2018/11/26	1	320.50	0	0.00	327.00	1	22,440	0.00%
2018/11/23	1	322.00	0	0.00	319.00	1	22,378	0.00%
2018/11/22	41	342.82	42	338.55	332.00	-1	22,313	0.00%
2018/11/21	29	324.34	15	331.23	340.00	14	22,117	0.06%
2018/11/20	2	317.00	2	319.00	321.00	0	21,995	0.00%
2018/11/19	5	313.90	6	315.33	317.50	-1	21,950	0.00%
2018/11/16	15	315.96	16	316.63	310.00	-1	21,979	0.00%
2018/11/15	3	307.33	15	308.93	312.00	-12	21,801	-0.06%
2018/11/14	28	312.75	34	309.63	306.00	-6	21,837	-0.03%
2018/11/13	20	295.68	17	298.15	311.00	3	21,884	0.01%
2018/11/12	19	309.42	8	310.19	310.00	11	21,928	0.05%
2018/11/09	23	321.89	15	324.40	329.00	8	21,966	0.04%
2018/11/08	8	339.13	23	337.72	324.00	-15	21,832	-0.07%
2018/11/07	45	313.47	49	318.44	331.00	-4	21,787	-0.02%
2018/11/06	49	334.66	31	322.11	308.00	18	21,693	0.08%
2018/11/05	10	338.70	25	337.18	340.00	-15	21,585	-0.07%
2018/11/02	34	364.47	33	370.95	345.50	1	21,659	0.00%
2018/11/01	26	322.58	36	342.85	347.00	-10	21,253	-0.05%
2018/10/31	51	309.99	51	319.73	315.50	0	20,947	0.00%
2018/10/30	48	310.51	43	303.05	298.00	5	20,601	0.02%
2018/10/29	36	322.36	38	321.86	320.00	-2	20,523	-0.01%
2018/10/26	27	324.65	19	322.97	324.00	8	20,366	0.04%
2018/10/25	23	324.02	10	321.00	315.50	13	20,022	0.06%
2018/10/24	11	365.05	3	356.00	349.00	8	19,958	0.04%
2018/10/23	19	389.82	33	377.92	366.00	-14	19,663	-0.07%
2018/10/22	22	383.55	34	387.60	390.00	-12	19,377	-0.06%
2018/10/19	19	397.08	10	396.20	394.00	9	19,227	0.05%
2018/10/18	14	424.89	1	424.50	421.50	13	18,942	0.07%
2018/10/17	5	431.00	21	431.76	418.00	-16	18,861	-0.08%
2018/10/16	13	417.85	8	421.81	419.00	5	18,685	0.03%
2018/10/15	12	414.04	9	424.00	410.00	3	18,626	0.02%
2018/10/12	8	406.88	9	411.39	415.00	-1	18,516	-0.01%
2018/10/11	15	394.06	12.1	389.28	388.00	2.9	18,424	0.02%
2018/10/09	21	412.50	11	408.50	423.50	10	18,235	0.05%
2018/10/08	7	395.93	6	397.92	404.00	1	17,981	0.01%
2018/10/05	3	422.00	3	431.00	403.00	0	17,564	0.00%
2018/10/04	3	454.00	4	457.00	446.00	-1	17,277	-0.01%
2018/10/03	5	454.80	5	453.40	451.00	0	17,402	0.00%
2018/10/02	5	465.30	6	465.25	458.00	-1	17,240	-0.01%
2018/10/01	3	460.33	0	0.00	470.00	3	17,144	0.02%
2018/09/28	21	465.07	18	456.08	459.00	3	17,136	0.02%
2018/09/27	1.4	479.03	6	472.67	466.00	-4.6	16,819	-0.03%
2018/09/26	2	502.00	2	495.00	490.00	0	16,641	0.00%
2018/09/25	0.1	506.00	0	0.00	506.00	0.1	16,651	0.00%
2018/09/21	2	509.00	2.3	510.39	514.00	-0.3	16,571	0.00%
2018/09/20	3	487.33	2	471.00	490.00	1	16,382	0.01%
2018/09/19	3.2	515.40	0	0.00	479.00	3.2	15,986	0.02%
2018/09/18	5	507.40	9	507.78	501.00	-4	15,768	-0.03%
2018/09/17	1	534.00	2	529.50	533.00	-1	15,646	-0.01%
2018/09/14	4	528.50	5	530.20	534.00	-1	15,608	-0.01%
2018/09/13	3	532.33	3	524.67	508.00	0	15,358	0.00%
2018/09/11	2	544.01	2	545.50	546.00	0	15,244	0.00%
2018/09/10	7	541.29	5	526.80	532.00	2	15,046	0.01%
2018/09/07	3	560.67	2	540.50	545.00	1	14,799	0.01%
2018/09/06	2	605.00	2	605.00	595.00	0	14,466	0.00%
2018/09/05	13	625.77	13	627.46	611.00	0	14,238	0.00%
2018/09/04	4	616.25	4	610.25	630.00	0	14,222	0.00%
2018/09/03	4	652.50	3	668.67	629.00	1	13,956	0.01%
2018/08/31	7	697.00	7	696.14	698.00	0	13,827	0.00%
2018/08/30	5	699.60	6	701.00	696.00	-1	13,859	-0.01%
2018/08/29	7	700.57	8	690.75	705.00	-1	13,851	-0.01%
2018/08/28	6	689.17	5	686.40	675.00	1	13,739	0.01%
2018/08/27	10	685.90	7	678.71	695.00	3	13,582	0.02%
2018/08/24	6	639.33	8	639.50	643.00	-2	13,402	-0.01%
2018/08/23	3	634.67	6	645.00	628.00	-3	13,317	-0.02%
2018/08/22	6	660.83	7	662.29	650.00	-1	13,214	-0.01%
2018/08/21	9	663.67	7	665.14	673.00	2	13,070	0.02%
2018/08/20	9	636.44	9	640.11	662.00	0	12,901	0.00%
2018/08/17	2	652.89	1	631.00	630.00	1	12,641	0.01%
2018/08/16	13	637.31	13	655.92	663.00	0	12,302	0.00%
2018/08/15	1	626.00	0.6	610.00	610.00	0.4	12,018	0.00%
2018/08/14	2	619.50	1	630.00	637.00	1	11,792	0.01%
2018/08/13	2	620.98	2	633.50	597.00	0	11,467	0.00%
2018/08/10	8.3	685.42	7.2	684.06	651.00	1.1	11,084	0.01%
2018/08/09	7.1	735.35	6	727.33	720.00	1.1	10,698	0.01%
2018/08/08	15	784.73	14	787.29	742.00	1	10,347	0.01%
2018/08/07	3	747.00	4	759.75	788.00	-1	10,030	-0.01%
2018/08/06	2	731.00	2	726.00	724.00	0	10,095	0.00%
2018/08/03	5	710.80	6	714.67	730.00	-1	10,156	-0.01%
2018/08/02	2	738.00	3	745.00	716.00	-1	9,950	-0.01%
2018/08/01	4	783.79	4	784.00	795.00	0	9,883	0.00%
2018/07/31	9	820.56	8	824.50	781.00	1	9,829	0.01%
2018/07/30	4.1	861.18	4	866.75	840.00	0.1	9,636	0.00%
2018/07/27	1	926.00	3	914.00	933.00	-2	9,581	-0.02%
2018/07/26	3	933.33	5.1	928.69	915.00	-2.1	9,643	-0.02%
2018/07/25	5	908.40	5	912.00	925.00	0	9,619	0.00%
2018/07/24	6	873.50	7	859.43	893.00	-1	9,720	-0.01%
2018/07/23	2	815.50	2	823.50	843.00	0	9,844	0.00%
2018/07/20	8	874.75	7	878.86	812.00	1	9,892	0.01%
2018/07/19	3	851.67	2	873.00	892.00	1	9,848	0.01%
2018/07/18	9.1	905.77	9	901.89	860.00	0.1	9,781	0.00%
2018/07/17	7	910.13	7	919.71	904.00	0	9,682	0.00%
2018/07/16	3	980.67	2	980.50	962.00	1	9,580	0.01%
2018/07/13	4	1026.25	3	1002.67	998.00	1	9,632	0.01%
2018/07/12	0	0.00	1	991.00	1005.00	-1	9,608	-0.01%
2018/07/11	6	979.50	4	986.50	965.00	2	9,508	0.02%
2018/07/10	4	1037.50	4	1040.00	1045.00	0	9,173	0.00%
2018/07/09	4	1062.36	3	1048.33	1020.00	1	9,168	0.01%
2018/07/06	3	1113.33	2	1107.50	1175.00	1	9,120	0.01%
2018/07/04	2	1195.00	4	1163.75	1180.00	-2	8,974	-0.02%
2018/07/03	10	1255.00	8	1230.00	1165.00	2	8,943	0.02%
2018/07/02	5	1182.00	8.1	1192.87	1230.00	-3.1	8,742	-0.04%
2018/06/29	7	1093.57	6	1100.83	1125.00	1	8,658	0.01%
2018/06/28	4	1046.25	4	1042.50	1055.00	0	8,572	0.00%
2018/06/27	12	1045.42	10	1052.50	1020.00	2	8,554	0.02%
2018/06/26	8	984.00	8	984.88	1035.00	0	8,482	0.00%
2018/06/25	4	959.00	3	963.67	949.00	1	8,446	0.01%
2018/06/22	7	978.29	5	973.00	942.00	2	8,464	0.02%
2018/06/21	7	1041.36	4	1025.50	987.00	3	8,456	0.04%
2018/06/20	12	969.92	11	976.73	1010.00	1	8,485	0.01%
2018/06/19	3	1079.93	4	1093.75	1035.00	-1	8,404	-0.01%
2018/06/15	5	1102.00	3	1088.33	1135.00	2	8,410	0.02%
2018/06/14	4	1126.25	3.1	1141.29	1080.00	0.9	8,400	0.01%
2018/06/13	2.1	1130.00	2	1117.50	1130.00	0.1	8,377	0.00%
2018/06/12	2	1157.41	3	1153.33	1135.00	-1	8,374	-0.01%
2018/06/11	6	1220.83	3	1223.33	1210.00	3	8,254	0.04%
2018/06/08	4.1	1220.74	5	1222.00	1180.00	-1	8,214	-0.01%
2018/06/07	9	1161.67	6	1160.83	1230.00	3	8,254	0.04%
2018/06/06	3	1080.00	3	1091.67	1125.00	0	8,199	0.00%
2018/06/05	5	1038.80	5	1018.00	1025.00	0	8,160	0.00%
2018/06/04	3	1048.33	2	1052.50	1070.00	1	8,132	0.01%
2018/06/01	4.1	967.93	3	975.00	982.00	1.1	8,189	0.01%
2018/05/31	4	1013.50	2	1002.00	951.00	2	8,259	0.02%
2018/05/29	1	1070.00	3	1026.67	1090.00	-2	8,203	-0.02%
2018/05/28	2	1032.50	3	1006.00	1065.00	-1	8,265	-0.01%
2018/05/25	1.1	974.52	1	959.00	969.00	0.1	8,376	0.00%
2018/05/24	1	913.00	1	913.00	913.00	0	8,482	0.00%
2018/05/23	1.1	891.18	0	0.00	883.00	1.1	8,545	0.01%
2018/05/21	2	947.50	0	0.00	974.00	2	8,574	0.02%
2018/05/18	1	889.92	0	0.00	886.00	1	8,598	0.01%
2018/05/17	3	863.99	2	842.00	844.00	1	8,572	0.01%
2018/05/15	1	950.00	0	0.00	1000.00	1	8,607	0.01%
2018/05/14	0	0.00	3	910.00	913.00	-3	8,578	-0.03%
2018/05/11	8.1	862.89	9	832.22	830.00	-1	8,639	-0.01%
2018/05/10	5	797.00	15	815.73	845.00	-10	8,382	-0.12%
2018/05/09	0	0.00	1	737.00	769.00	-1	8,193	-0.01%
2018/05/08	4	740.50	6	748.50	718.00	-2	8,066	-0.02%
2018/05/07	1	730.00	1	740.00	741.00	0	7,911	0.00%
2018/05/04	5	672.40	5.1	673.98	674.00	-0.1	7,867	0.00%
2018/05/03	5	649.00	4	651.00	653.00	1	7,785	0.01%
2018/05/02	1	651.00	3	647.33	655.00	-2	7,734	-0.03%
2018/04/30	5	626.20	5	627.00	627.00	0	7,707	0.00%
2018/04/26	10	605.50	10	605.10	593.00	0	7,738	0.00%
2018/04/25	9	615.78	8	621.38	584.00	1	7,584	0.01%
2018/04/24	9.1	641.59	7	639.14	639.00	2.1	7,374	0.03%
2018/04/23	2	675.50	2	681.00	684.00	0	7,193	0.00%
2018/04/20	2	630.00	3	636.67	622.00	-1	7,192	-0.01%
2018/04/19	5	669.00	0	0.00	650.00	5	7,135	0.07%
2018/04/18	1	613.00	3	657.00	664.00	-2	6,969	-0.03%
2018/04/17	1	634.00	1	621.00	604.00	0	6,938	0.00%
2018/04/16	2	596.00	3	588.67	616.00	-1	6,791	-0.01%
2018/04/13	4	561.25	3	563.33	560.00	1	6,736	0.01%
2018/04/12	1	547.00	0	0.00	552.00	1	6,707	0.01%
2018/04/11	1	546.00	2	545.00	544.00	-1	6,723	-0.01%
2018/04/10	2	543.00	2	544.50	545.00	0	6,796	0.00%
2018/04/09	1	520.00	4	522.25	532.00	-3	6,716	-0.04%
2018/04/03	2	497.75	2	509.00	511.00	0	6,666	0.00%
2018/04/02	4	505.25	0	0.00	503.00	4	6,673	0.06%
2018/03/31	1	522.00	2	539.00	522.00	-1	6,625	-0.02%
2018/03/30	0	0.00	3	541.00	522.00	-3	6,663	-0.05%
2018/03/29	0	0.00	1	520.00	520.00	-1	6,608	-0.02%
2018/03/28	0	0.00	2	496.50	495.00	-2	6,563	-0.03%
2018/03/26	2	477.75	1	492.00	475.00	1	6,466	0.02%
2018/03/23	4	495.25	6	498.42	484.00	-2	6,424	-0.03%
2018/03/22	2	510.00	0	0.00	507.00	2	6,438	0.03%
2018/03/21	0	0.00	1	475.50	488.00	-1	6,366	-0.02%
2018/03/20	1	449.50	1	452.00	467.00	0	6,256	0.00%
2018/03/16	3	414.00	0	0.00	425.00	3	6,091	0.05%
2018/03/14	1	410.00	0	0.00	405.50	1	6,045	0.02%
2018/03/13	1	419.00	1	415.50	419.00	0	6,009	0.00%
2018/03/09	16	409.66	21	406.19	405.50	-5	5,986	-0.08%
2018/03/08	1	396.50	1	402.00	400.50	0	5,903	0.00%
2018/03/07	2	395.50	3	395.33	393.50	-1	5,856	-0.02%
2018/03/06	3	384.50	3	383.00	383.50	0	5,819	0.00%
2018/03/05	10	377.30	8	378.38	377.00	2	6,084	0.03%
2018/03/02	18	367.94	17	366.88	365.50	1	6,006	0.02%
2018/03/01	11	337.14	10	339.20	346.00	1	5,882	0.02%
2018/02/27	5	330.20	6	329.08	330.50	-1	5,833	-0.02%
2018/02/26	21	327.02	20	327.45	325.00	1	5,824	0.02%
2018/02/23	15	332.97	13	326.54	325.00	2	5,726	0.03%
2018/02/22	15	323.40	15	329.20	327.00	0	5,606	0.00%
2018/02/21	3	325.17	4	322.75	326.00	-1	5,491	-0.02%
2018/02/12	4	324.25	2	317.00	312.00	2	5,437	0.04%
2018/02/09	3	331.17	3	329.00	331.50	0	5,426	0.00%
2018/02/08	1	365.50	1	348.00	348.00	0	5,406	0.00%
2018/02/07	4	364.38	1	360.50	357.50	3	5,364	0.06%
2018/02/06	0	0.00	1	375.65	354.00	-1	5,307	-0.02%
2018/02/05	1	385.00	3	386.17	385.00	-2	5,207	-0.04%
2018/02/02	2	401.75	3	404.33	400.00	-1	5,176	-0.02%
2018/02/01	1	385.00	1	389.00	386.00	0	5,070	0.00%
2018/01/29	1	372.00	1	375.00	382.50	0	4,960	0.00%
2018/01/26	2	384.25	2	389.75	373.00	0	4,892	0.00%
2018/01/25	16	399.72	15	398.57	395.50	1	4,805	0.02%
2018/01/24	7	398.71	7	398.07	397.00	0	4,794	0.00%
2018/01/23	5	417.60	4	418.38	395.00	1	4,728	0.02%
2018/01/22	5	404.00	5	401.60	415.00	0	4,613	0.00%
2018/01/19	2	371.50	2	371.00	389.00	0	4,490	0.00%
2018/01/18	0	0.00	2	365.50	362.00	-2	4,482	-0.04%
2018/01/16	7	348.36	8	353.44	360.50	-1	4,332	-0.02%
2018/01/15	8	355.31	6	366.17	354.00	2	4,165	0.05%
2018/01/12	3	374.83	0	0.00	375.00	3	4,073	0.07%
2018/01/11	1	392.00	1	399.00	386.50	0	4,022	0.00%
2018/01/10	3	389.00	3	393.50	379.50	0	3,929	0.00%
2018/01/09	5	400.90	5	399.90	394.00	0	3,907	0.00%
2018/01/08	1	397.00	1	404.00	400.00	0	3,857	0.00%
2018/01/05	5	405.40	5	401.30	404.00	0	3,856	0.00%
2018/01/04	3	406.17	3	406.67	398.50	0	3,820	0.00%
2018/01/03	3	378.17	3	371.67	389.00	0	3,730	0.00%
2018/01/02	1	349.00	1	351.50	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

元大-永康券商分點個股進出
元大-永康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

元大-永康 券商分點個股進出 元大-永康 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

元大-永康券商分點個股進出
元大-永康券商分點全部個股操作績效/獲利分析