國巨 (2327)-元大-基隆券商分點個股進出

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
593
漲跌
--
漲幅
0.00%
成交量
2,119張
產業
上市電子零組件類股
1868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－元大-基隆券商分點個股進出

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-基隆券商分點個股進出
元大-基隆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
2024/04/17	0	591.00	0.1	595.00	593.00	-0.1	2,342	0.00%
2024/04/16	0	585.17	0	0.00	585.00	0	2,348	0.00%
2024/04/15	0	604.00	0	0.00	602.00	0	2,322	0.00%
2024/04/12	0	0.00	0	618.00	618.00	0	2,286	0.00%
2024/04/11	1	608.03	0	617.00	609.00	1	2,256	0.04%
2024/04/09	2	615.00	1	615.96	615.00	1	2,228	0.04%
2024/04/08	0	621.17	0	0.00	617.00	0	2,225	0.00%
2024/04/02	0.1	615.00	0	0.00	616.00	0.1	2,171	0.01%
2024/04/01	1	619.00	2.3	619.48	622.00	-1.3	2,135	-0.06%
2024/03/29	1	598.00	1.1	594.09	591.00	-0.1	2,016	0.00%
2024/03/28	0	588.00	0.2	592.00	594.00	-0.2	2,012	-0.01%
2024/03/26	0	578.00	0	0.00	577.00	0	2,007	0.00%
2024/03/25	1	580.01	0	0.00	582.00	1	1,987	0.05%
2024/03/18	0	585.00	0.1	584.58	586.00	0	2,040	0.00%
2024/03/15	0	0.00	0.3	579.00	583.00	-0.3	2,079	-0.01%
2024/03/14	0	576.03	0.1	581.00	584.00	0	2,123	0.00%
2024/03/13	0	583.00	2	585.00	583.00	-2	2,121	-0.09%
2024/03/12	0	0.00	1	578.00	578.00	-1	2,092	-0.05%
2024/03/11	0.2	566.00	0	0.00	566.00	0.2	2,078	0.01%
2024/03/08	0.1	562.00	0	0.00	565.00	0.1	2,087	0.00%
2024/03/06	2	549.00	2	554.00	556.00	0	2,040	0.00%
2024/03/05	0	551.02	0	552.20	549.00	0	2,074	0.00%
2024/03/04	0.4	559.51	0	0.00	556.00	0.4	2,094	0.02%
2024/03/01	3	571.97	2	567.50	563.00	1	2,148	0.05%
2024/02/29	2	556.00	1	548.00	558.00	1	2,085	0.05%
2024/02/27	0.1	540.84	0	0.00	539.00	0.1	2,137	0.00%
2024/02/23	0	548.00	0	0.00	541.00	0	2,119	0.00%
2024/02/22	0	0.00	0	556.00	552.00	0	2,101	0.00%
2024/02/16	0	540.33	0	0.00	543.00	0	2,094	0.00%
2024/02/15	1.1	550.75	0	552.00	551.00	1.1	2,067	0.05%
2024/02/05	2	550.00	2	549.00	550.00	0	2,061	0.00%
2024/01/31	0	546.00	0	0.00	552.00	0	2,025	0.00%
2024/01/30	0	553.83	0	0.00	550.00	0	2,035	0.00%
2024/01/25	0	0.00	1	556.00	556.00	-1	2,054	-0.05%
2024/01/24	0.1	555.00	0	0.00	553.00	0.1	2,098	0.00%
2024/01/22	1	556.00	0	0.00	556.00	1	2,117	0.05%
2024/01/19	0	0.00	1	561.00	564.00	-1	2,127	-0.05%
2024/01/17	1	565.00	0	0.00	559.00	1	2,125	0.05%
2024/01/16	0	0.00	0.2	564.00	564.00	-0.2	2,054	-0.01%
2024/01/15	0	0.00	2.1	575.95	576.00	-2.1	2,039	-0.10%
2024/01/11	0	0.00	0	557.33	554.00	0	2,046	0.00%
2024/01/10	1.1	556.95	0	557.00	555.00	1	2,064	0.05%
2024/01/09	1	567.09	0	0.00	565.00	1	2,090	0.05%
2024/01/08	0	0.00	0	573.67	572.00	0	2,080	0.00%
2024/01/05	0	576.00	0	0.00	572.00	0	2,086	0.00%
2024/01/04	0.1	578.00	0	0.00	577.00	0.1	2,125	0.00%
2024/01/03	0	581.36	0.1	580.00	578.00	0	2,127	0.00%
2024/01/02	0	591.50	0	0.00	587.00	0	2,110	0.00%
2023/12/28	0	597.83	0	0.00	597.00	0	2,110	0.00%
2023/12/27	0	0.00	0	603.00	601.00	0	2,114	0.00%
2023/12/26	0	0.00	1	599.98	600.00	-1	2,124	-0.05%
2023/12/25	0	593.00	0.2	594.46	594.00	-0.2	2,137	-0.01%
2023/12/22	1	597.88	0	0.00	596.00	1	2,130	0.05%
2023/12/21	0.1	607.14	0	0.00	607.00	0.1	2,113	0.00%
2023/12/20	0	0.00	0	613.00	614.00	0	2,114	0.00%
2023/12/18	2	617.00	2	619.00	620.00	0	2,095	0.00%
2023/12/14	0	0.00	2.4	629.76	634.00	-2.4	2,058	-0.12%
2023/12/13	1.1	612.77	0	0.00	605.00	1.1	1,990	0.06%
2023/12/12	0	0.00	1.1	621.82	619.00	-1.1	1,991	-0.06%
2023/12/11	0	0.00	3.8	612.66	614.00	-3.8	1,943	-0.19%
2023/12/08	0	0.00	1	603.00	601.00	-1	1,894	-0.05%
2023/12/05	2	600.50	2.1	597.21	600.00	-0.1	1,877	-0.01%
2023/11/30	2	598.00	0.1	597.00	601.00	1.9	1,869	0.10%
2023/11/28	0.3	592.33	2.1	586.83	594.00	-1.8	1,921	-0.09%
2023/11/27	4	573.00	4.1	573.49	571.00	-0.1	1,861	-0.01%
2023/11/24	0	0.00	1	580.00	575.00	-1	1,859	-0.05%
2023/11/21	0	0.00	0.8	549.05	550.00	-0.8	1,781	-0.05%
2023/11/20	0	541.00	0	0.00	543.00	0	1,779	0.00%
2023/11/14	0	547.00	0.1	550.00	546.00	-0.1	1,764	-0.01%
2023/11/10	0	0.00	0	545.00	545.00	0	1,771	0.00%
2023/11/07	0	0.00	1	557.87	557.00	-1	1,799	-0.06%
2023/11/03	0	546.00	0	0.00	549.00	0	1,785	0.00%
2023/11/02	0	0.00	0	547.00	547.00	0	1,778	0.00%
2023/11/01	1	537.00	1	541.00	538.00	0	1,760	0.00%
2023/10/31	1.1	524.43	0	0.00	526.00	1.1	1,721	0.07%
2023/10/27	0	0.00	1	530.00	534.00	-1	1,733	-0.06%
2023/10/26	0	0.00	0	510.00	510.00	0	1,725	0.00%
2023/10/24	0	522.00	0	0.00	525.00	0	1,751	0.00%
2023/10/23	0	0.00	1	533.00	530.00	-1	1,790	-0.06%
2023/10/20	0	0.00	0.4	528.00	530.00	-0.4	1,796	-0.02%
2023/10/18	0	0.00	0.1	547.00	550.00	-0.1	1,839	-0.01%
2023/10/17	0	0.00	4	551.75	547.00	-4	1,808	-0.22%
2023/10/12	0	0.00	2.1	535.71	543.00	-2.1	1,840	-0.11%
2023/10/03	1	522.00	0	0.00	520.00	1	1,822	0.05%
2023/09/28	0	521.00	0	0.00	525.00	0	1,831	0.00%
2023/09/22	0	0.00	1	517.00	521.00	-1	1,870	-0.05%
2023/09/18	0	0.00	0.3	524.23	525.00	-0.3	1,903	-0.01%
2023/09/15	0	0.00	0.1	520.00	522.00	-0.1	1,898	-0.01%
2023/09/12	0	0.00	2.4	510.12	514.00	-2.4	1,892	-0.13%
2023/09/06	0	504.00	1	503.00	505.00	-1	1,973	-0.05%
2023/09/05	0	0.00	4	505.50	508.00	-4	1,979	-0.20%
2023/09/04	0	0.00	0.3	500.67	497.50	-0.3	1,991	-0.02%
2023/09/01	3	497.50	4	503.25	499.50	-1	1,977	-0.05%
2023/08/31	0	0.00	1	485.00	485.00	-1	1,904	-0.05%
2023/08/28	0	0.00	1	475.50	478.00	-1	2,013	-0.05%
2023/08/25	0	469.00	0	0.00	470.00	0	2,122	0.00%
2023/08/22	0	0.00	2	465.50	466.00	-2	2,359	-0.08%
2023/08/16	0	450.50	0	0.00	448.50	0	2,520	0.00%
2023/08/10	0	0.00	3	467.67	467.00	-3	2,590	-0.12%
2023/08/09	0	0.00	0	465.50	465.50	0	2,594	0.00%
2023/08/08	0.1	465.00	0	0.00	463.50	0.1	2,598	0.00%
2023/08/07	0.1	465.00	0	0.00	468.00	0.1	2,609	0.00%
2023/07/31	0	462.50	0	0.00	459.50	0	2,652	0.00%
2023/07/26	1.1	450.05	0	0.00	449.50	1.1	2,598	0.04%
2023/07/25	1	461.50	1	461.50	461.50	0	2,565	0.00%
2023/07/24	2.4	459.57	0	0.00	457.50	2.4	2,572	0.09%
2023/07/21	1	473.01	0	0.00	473.50	1	2,539	0.04%
2023/07/19	0	488.50	0	0.00	486.00	0	2,551	0.00%
2023/07/18	2.1	489.04	0	0.00	489.00	2.1	2,621	0.08%
2023/07/13	0	491.50	0	0.00	491.00	0	2,614	0.00%
2023/07/12	0.1	493.00	0	0.00	497.00	0.1	2,614	0.00%
2023/07/11	0	0.00	4.1	496.47	496.50	-4.1	2,667	-0.15%
2023/07/10	1	487.01	0	0.00	485.00	1	2,705	0.04%
2023/07/07	0	0.00	0.4	493.00	491.50	-0.4	2,763	-0.01%
2023/07/05	0.1	491.85	1	491.50	487.50	-0.9	2,786	-0.03%
2023/07/04	1.1	497.48	1	497.50	497.50	0.1	2,763	0.00%
2023/07/03	0	0.00	3	501.00	499.50	-3	2,747	-0.11%
2023/06/29	0	0.00	2	495.00	495.00	-2	2,752	-0.07%
2023/06/27	1.8	487.85	1	487.00	487.00	0.8	2,787	0.03%
2023/06/26	1	486.01	0	0.00	486.00	1	2,801	0.04%
2023/06/21	4	491.14	0	0.00	491.00	4	2,822	0.14%
2023/06/20	0	498.00	0	0.00	496.00	0	2,833	0.00%
2023/06/19	1	501.96	0	0.00	498.00	1	2,844	0.04%
2023/06/16	0.1	504.00	0	0.00	506.00	0.1	2,851	0.00%
2023/06/15	0.1	510.00	4.1	508.05	510.00	-4	2,843	-0.14%
2023/06/14	0	0.00	1	499.00	499.50	-1	2,833	-0.04%
2023/06/12	4.1	489.26	0	0.00	488.00	4.1	2,910	0.14%
2023/06/09	2	493.03	0	0.00	492.50	2	2,944	0.07%
2023/06/08	1	499.50	0	0.00	494.00	1	2,967	0.03%
2023/06/07	2	504.50	0	0.00	504.00	2	3,005	0.07%
2023/06/06	0	0.00	1	511.00	502.00	-1	3,017	-0.03%
2023/06/05	1	515.00	2	511.51	519.00	-1	2,987	-0.03%
2023/06/02	0	0.00	0.5	506.00	506.00	-0.5	2,963	-0.02%
2023/06/01	1.2	501.00	0	0.00	500.00	1.2	2,944	0.04%
2023/05/31	0.4	502.00	0.2	501.00	508.00	0.3	2,953	0.01%
2023/05/30	3	498.16	1	496.00	496.00	2	2,868	0.07%
2023/05/29	0.1	503.00	1	504.00	508.00	-0.9	2,835	-0.03%
2023/05/26	1	508.00	0	0.00	502.00	1	2,797	0.04%
2023/05/24	0.1	489.50	0	0.00	492.50	0.1	2,711	0.00%
2023/05/19	1	500.00	0	0.00	495.50	1	2,674	0.04%
2023/05/18	0.2	493.50	0	0.00	500.00	0.2	2,777	0.01%
2023/05/17	0	490.00	0	0.00	488.50	0	2,793	0.00%
2023/05/15	1	488.00	1	489.00	488.00	0	2,865	0.00%
2023/05/12	1	493.50	0	0.00	496.00	1	2,884	0.03%
2023/05/11	1	493.50	0	0.00	490.00	1	2,961	0.03%
2023/05/10	0	496.00	0	0.00	494.50	0	2,965	0.00%
2023/05/09	1	491.01	1	498.00	500.00	0	2,957	0.00%
2023/05/08	0	506.00	0	506.00	504.00	0	2,943	0.00%
2023/05/05	0	0.00	1	499.50	506.00	-1	2,957	-0.03%
2023/05/03	0	496.00	0	0.00	498.00	0	2,986	0.00%
2023/05/02	0	0.00	0.2	502.00	502.00	-0.2	3,036	-0.01%
2023/04/28	1	497.54	2.6	498.89	496.00	-1.6	3,122	-0.05%
2023/04/27	2	491.75	0	0.00	492.00	2	3,153	0.06%
2023/04/26	0	0.00	0.1	492.00	495.00	-0.1	3,150	0.00%
2023/04/25	2	495.25	0	0.00	490.50	2	3,155	0.06%
2023/04/24	0.1	506.00	1	507.00	507.00	-0.9	3,135	-0.03%
2023/04/21	1.2	500.98	0	0.00	495.50	1.2	3,149	0.04%
2023/04/20	1	521.99	0	0.00	518.00	1	3,144	0.03%
2023/04/14	0	0.00	1	547.00	553.00	-1	3,301	-0.03%
2023/04/13	0	0.00	1	550.00	542.00	-1	3,262	-0.03%
2023/04/12	1	544.00	2.1	544.71	542.00	-1.1	3,214	-0.03%
2023/04/11	0	526.00	0.1	529.00	527.00	-0.1	3,148	0.00%
2023/04/10	2	530.50	4	532.75	530.00	-2	3,136	-0.06%
2023/04/07	0	518.00	1	516.00	516.00	-1	3,105	-0.03%
2023/04/06	0.1	521.00	0	0.00	520.00	0.1	3,098	0.00%
2023/03/31	2	531.50	1	530.00	529.00	1	3,095	0.03%
2023/03/30	0	521.00	0	0.00	520.00	0	3,086	0.00%
2023/03/29	1	532.96	2	525.50	520.00	-1	3,103	-0.03%
2023/03/28	2	531.00	0	0.00	531.00	2	3,146	0.06%
2023/03/27	0	0.00	1	529.00	533.00	-1	3,138	-0.03%
2023/03/24	1	528.00	0.1	519.00	527.00	0.9	3,153	0.03%
2023/03/23	0	516.00	0.1	518.00	517.00	-0.1	3,147	0.00%
2023/03/22	0	506.00	0	0.00	505.00	0	3,139	0.00%
2023/03/21	0	0.00	2	503.50	505.00	-2	3,160	-0.06%
2023/03/17	0.1	496.00	1	495.50	496.00	-0.9	3,177	-0.03%
2023/03/16	1.1	483.10	0	0.00	486.50	1.1	3,182	0.03%
2023/03/15	1.4	497.63	1	496.00	492.00	0.4	3,179	0.01%
2023/03/14	1.1	506.30	1	506.00	505.00	0.1	3,132	0.00%
2023/03/10	3.1	516.97	0	0.00	518.00	3.1	3,165	0.10%
2023/03/09	1	544.00	0	0.00	541.00	1	3,173	0.03%
2023/03/07	0.1	556.00	1	558.00	559.00	-1	3,204	-0.03%
2023/03/06	1	544.00	1.1	551.00	557.00	-0.1	3,199	0.00%
2023/03/03	1.1	544.10	0	0.00	539.00	1.1	3,168	0.03%
2023/03/02	0	533.00	0	0.00	531.00	0	3,150	0.00%
2023/02/24	0	0.00	0.2	541.78	538.00	-0.2	3,104	-0.01%
2023/02/23	3	540.00	2	543.00	543.00	1	3,113	0.03%
2023/02/22	0	543.00	0	0.00	541.00	0	3,120	0.00%
2023/02/21	0	0.00	0.1	559.00	560.00	-0.1	3,121	0.00%
2023/02/20	0	561.00	0	0.00	561.00	0	3,188	0.00%
2023/02/17	1	567.01	0.2	570.00	569.00	0.8	3,234	0.03%
2023/02/16	3	568.00	5.3	571.03	575.00	-2.3	3,252	-0.07%
2023/02/15	0	0.00	1.4	543.14	545.00	-1.4	3,223	-0.04%
2023/02/14	2	539.50	10.4	539.49	540.00	-8.4	3,220	-0.26%
2023/02/10	0.1	507.00	0	0.00	516.00	0.1	3,293	0.00%
2023/02/09	9.4	511.67	0	0.00	511.00	9.4	3,308	0.29%
2023/02/08	2.2	532.81	0	0.00	531.00	2.2	3,286	0.07%
2023/02/07	0	0.00	4.4	533.51	529.00	-4.4	3,329	-0.13%
2023/02/03	0.6	537.00	0	0.00	540.00	0.6	3,427	0.02%
2023/02/02	1	546.00	0	0.00	541.00	1	3,458	0.03%
2023/02/01	4	541.50	5.2	539.23	540.00	-1.2	3,470	-0.03%
2023/01/31	2	539.00	4.4	538.42	540.00	-2.4	3,468	-0.07%
2023/01/17	1	519.00	3	520.33	519.00	-2	3,372	-0.06%
2023/01/16	0.1	512.00	0	0.00	513.00	0.1	3,347	0.00%
2023/01/13	7.1	516.77	8	514.75	514.00	-0.9	3,380	-0.03%
2023/01/12	2.1	529.32	2.1	519.92	520.00	0.1	3,399	0.00%
2023/01/11	4	532.25	3	528.67	528.00	1	3,430	0.03%
2023/01/10	4	524.25	4.3	532.69	535.00	-0.3	3,429	-0.01%
2023/01/09	0.1	518.00	5.6	519.21	525.00	-5.5	3,404	-0.16%
2023/01/06	1	488.50	1	495.50	496.00	0	3,316	0.00%
2023/01/05	0	0.00	0.1	479.00	485.50	-0.1	3,296	0.00%
2023/01/04	2	465.00	2	465.50	465.00	0	3,310	0.00%
2022/12/30	0	453.00	0	0.00	451.00	0	3,420	0.00%
2022/12/29	0	0.00	0.1	452.00	455.50	-0.1	3,424	0.00%
2022/12/28	4	460.13	1	458.00	458.00	3	3,456	0.09%
2022/12/27	0.1	462.50	1.1	469.32	464.50	-1	3,470	-0.03%
2022/12/26	0.1	459.50	0	0.00	462.50	0.1	3,473	0.00%
2022/12/23	0	0.00	0.2	459.67	460.00	-0.2	3,489	0.00%
2022/12/22	1	462.00	0	0.00	466.50	1	3,506	0.03%
2022/12/20	0	459.50	1	475.00	455.50	-1	3,547	-0.03%
2022/12/16	0	484.00	1	481.50	480.50	-1	3,536	-0.03%
2022/12/15	2	490.50	3	491.50	495.00	-1	3,506	-0.03%
2022/12/14	1	485.50	0	0.00	486.00	1	3,532	0.03%
2022/12/13	4	476.50	0	0.00	474.00	4	3,606	0.11%
2022/12/12	0	0.00	2.1	475.43	485.50	-2.1	3,583	-0.06%
2022/12/09	0.1	487.50	1	478.50	479.00	-0.9	3,600	-0.02%
2022/12/07	0.2	488.50	0.1	482.00	484.50	0.1	3,592	0.00%
2022/12/06	0	0.00	1	490.00	491.00	-1	3,580	-0.03%
2022/12/05	3	495.67	2.1	502.40	502.00	0.9	3,582	0.03%
2022/12/02	2	489.25	2	485.46	489.50	0	3,542	0.00%
2022/12/01	4.1	474.73	3.1	478.36	473.00	1	3,544	0.03%
2022/11/30	1	461.00	5.1	455.68	463.00	-4.1	3,479	-0.12%
2022/11/28	4	437.99	0	0.00	437.50	4	3,412	0.12%
2022/11/25	1.1	447.95	1	445.00	445.00	0.1	3,397	0.00%
2022/11/24	1	451.00	1	451.50	452.00	0	3,392	0.00%
2022/11/23	1	452.99	2.6	452.09	449.00	-1.6	3,382	-0.05%
2022/11/22	10	457.69	10.5	455.46	458.00	-0.5	3,373	-0.01%
2022/11/21	3	459.17	3.6	461.95	454.00	-0.6	3,392	-0.02%
2022/11/18	0	452.50	0	0.00	453.50	0	3,373	0.00%
2022/11/17	0	460.00	0	462.50	466.00	0	3,349	0.00%
2022/11/16	0	460.00	0.1	448.50	461.00	-0.1	3,355	0.00%
2022/11/15	4	446.13	5.2	453.44	455.00	-1.2	3,294	-0.04%
2022/11/14	0.1	438.79	0	0.00	439.50	0.1	3,241	0.00%
2022/11/11	1	448.00	6.1	447.26	445.50	-5.1	3,187	-0.16%
2022/11/10	4	421.00	0	0.00	421.50	4	3,081	0.13%
2022/11/09	4.2	409.62	3.3	413.73	424.00	1	3,065	0.03%
2022/11/08	0	396.00	1.1	387.48	393.50	-1.1	3,012	-0.04%
2022/11/07	0.1	382.00	0	0.00	382.00	0.1	2,984	0.00%
2022/11/04	2.2	389.36	4	386.50	389.50	-1.8	2,986	-0.06%
2022/11/03	0.7	387.51	0	389.50	389.50	0.7	2,937	0.02%
2022/11/02	0	376.50	0	0.00	381.50	0	2,891	0.00%
2022/11/01	1	377.02	2.1	371.44	379.00	-1	2,863	-0.04%
2022/10/31	0.2	336.00	1.3	361.62	367.00	-1.1	2,807	-0.04%
2022/10/19	0.4	271.96	0	0.00	268.00	0.4	2,763	0.01%
2022/10/18	0.1	280.05	2	284.00	278.50	-1.9	2,727	-0.07%
2022/10/17	2	278.50	4	267.50	278.50	-2	2,718	-0.07%
2022/10/14	4	277.00	1	278.00	277.50	3	2,742	0.11%
2022/10/12	1	267.00	1	268.50	270.50	0	2,754	0.00%
2022/10/07	0	287.00	0	0.00	287.00	0	2,735	0.00%
2022/10/06	1	296.99	0	0.00	294.50	1	2,719	0.04%
2022/10/05	1	301.50	2	297.75	297.50	-1	2,752	-0.04%
2022/10/04	0	0.00	2	288.25	287.50	-2	2,772	-0.07%
2022/10/03	2	278.25	1.2	278.08	281.00	0.8	2,786	0.03%
2022/09/30	0	0.00	1	264.50	269.00	-1	2,830	-0.04%
2022/09/29	2	279.75	0	0.00	271.00	2	2,818	0.07%
2022/09/28	0	289.00	0	0.00	285.00	0	2,767	0.00%
2022/09/26	0	303.50	0.1	301.00	297.00	-0.1	2,853	0.00%
2022/09/23	1	315.00	1	322.50	315.50	0	2,928	0.00%
2022/09/22	0	323.00	0	0.00	322.50	0	2,962	0.00%
2022/09/21	0	328.00	0	327.50	327.50	0	2,977	0.00%
2022/09/20	0	333.50	0	0.00	333.50	0	2,976	0.00%
2022/09/19	0	335.00	0	0.00	335.50	0	2,983	0.00%
2022/09/16	0	334.00	1	333.00	332.00	-1	2,991	-0.03%
2022/09/15	2	336.75	1.1	335.09	338.00	0.9	2,977	0.03%
2022/09/13	0	0.00	1	332.00	333.00	-1	2,951	-0.03%
2022/09/12	1	338.00	0	0.00	333.00	1	2,987	0.03%
2022/09/08	1	339.00	2	327.00	335.00	-1	2,968	-0.03%
2022/09/07	0	316.00	0	0.00	316.00	0	2,901	0.00%
2022/09/02	1	313.00	0	0.00	312.50	1	2,913	0.03%
2022/08/31	0	0.00	1	322.00	328.50	-1	2,863	-0.03%
2022/08/26	0	0.00	1.1	333.00	332.00	-1.1	2,781	-0.04%
2022/08/25	0	0.00	1	325.50	326.00	-1	2,770	-0.04%
2022/08/23	1	324.00	0	0.00	324.00	1	2,838	0.04%
2022/08/19	0	0.00	3	331.50	332.00	-3	2,847	-0.11%
2022/08/16	0.1	332.50	0	0.00	332.50	0.1	2,801	0.00%
2022/08/15	0	0.00	1	334.50	334.50	-1	2,800	-0.04%
2022/08/12	1	322.09	1	328.00	330.00	0	2,799	0.00%
2022/08/10	0	321.00	0	0.00	319.00	0	2,773	0.00%
2022/08/09	0	323.00	0	0.00	325.00	0	2,791	0.00%
2022/08/08	0	0.00	1	323.00	325.00	-1	2,811	-0.04%
2022/08/05	0	322.50	0	0.00	323.00	0	2,818	0.00%
2022/08/04	1	322.97	0	0.00	317.00	1	2,824	0.04%
2022/08/03	3	325.50	1	326.00	326.50	2	2,773	0.07%
2022/08/02	1	326.15	0	0.00	325.50	1	2,804	0.04%
2022/08/01	0	341.00	0	0.00	341.00	0	2,776	0.00%
2022/07/28	1	344.50	1	341.50	340.50	0	2,792	0.00%
2022/07/27	0	339.50	0	0.00	342.50	0	2,786	0.00%
2022/07/26	0	336.00	0	0.00	336.50	0	2,779	0.00%
2022/07/25	0.1	337.00	0	0.00	337.00	0.1	2,806	0.00%
2022/07/22	0	332.44	0	0.00	333.50	0	2,810	0.00%
2022/07/21	0	0.00	8.2	333.46	336.50	-8.2	2,826	-0.29%
2022/07/20	0	0.00	0.2	329.00	322.50	-0.2	2,791	-0.01%
2022/07/19	0	324.50	0	0.00	326.00	0	2,770	0.00%
2022/07/18	0.1	322.50	0	0.00	326.50	0.1	2,759	0.00%
2022/07/15	1	319.00	0	0.00	318.50	1	2,725	0.04%
2022/07/14	8	320.00	0	0.00	320.00	8	2,711	0.30%
2022/07/13	1	317.00	1	317.50	318.00	0	2,698	0.00%
2022/07/12	1	313.99	3	310.00	309.00	-2	2,648	-0.08%
2022/07/11	0	0.00	2	305.50	304.00	-2	2,589	-0.08%
2022/07/08	1	315.00	2	308.50	308.50	-1	2,561	-0.04%
2022/07/07	0	0.00	3	288.50	291.00	-3	2,477	-0.12%
2022/07/05	3	279.00	1	287.07	284.50	2	2,455	0.08%
2022/07/04	4	278.50	7	281.00	278.00	-3	2,403	-0.12%
2022/07/01	0.8	291.50	2	288.50	282.00	-1.2	2,373	-0.05%
2022/06/30	1	319.45	3.4	307.50	308.00	-2.4	2,292	-0.10%
2022/06/29	2.1	326.28	1	326.50	325.00	1.1	2,259	0.05%
2022/06/28	0	0.00	1	330.50	332.00	-1	2,242	-0.04%
2022/06/27	0.1	337.00	2	340.25	341.50	-1.9	2,254	-0.09%
2022/06/24	1	333.00	0.1	335.00	328.00	0.9	2,231	0.04%
2022/06/23	1	331.00	1.4	333.04	331.50	-0.4	2,215	-0.02%
2022/06/22	1	341.48	0	0.00	335.50	1	2,187	0.05%
2022/06/21	1	343.50	1	346.00	353.00	0	2,166	0.00%
2022/06/20	3	347.66	14	343.75	342.00	-11	2,165	-0.51%
2022/06/17	0.2	357.00	2.1	359.17	354.00	-1.9	2,161	-0.09%
2022/06/16	0	380.81	0	0.00	368.00	0	2,151	0.00%
2022/06/14	1	380.00	0	0.00	377.00	1	2,317	0.04%
2022/06/13	4	385.25	1	389.00	384.00	3	2,303	0.13%
2022/06/09	0.1	402.50	0	0.00	405.00	0.1	2,318	0.00%
2022/06/08	2	412.22	0	0.00	403.00	2	2,314	0.09%
2022/06/07	0	407.00	0	0.00	407.00	0	2,320	0.00%
2022/06/06	0	409.50	0	0.00	410.50	0	2,346	0.00%
2022/06/02	0	0.00	1	406.50	407.00	-1	2,374	-0.04%
2022/06/01	0.1	405.00	1	404.50	405.00	-0.9	2,432	-0.04%
2022/05/31	1	400.00	0	0.00	405.00	1	2,444	0.04%
2022/05/27	0	0.00	2	392.50	393.00	-2	2,401	-0.08%
2022/05/26	4	388.00	1	386.50	385.50	3	2,443	0.12%
2022/05/25	1	383.00	1	388.50	387.50	0	2,482	0.00%
2022/05/24	1	390.91	2	385.00	382.00	-1	2,548	-0.04%
2022/05/23	0	391.50	0	0.00	390.00	0	2,586	0.00%
2022/05/20	1	395.52	1	395.50	395.00	0	2,622	0.00%
2022/05/19	1	392.00	1	394.00	398.00	0	2,634	0.00%
2022/05/17	1	383.00	1	387.50	397.00	0	2,639	0.00%
2022/05/13	1	383.50	0	0.00	383.00	1	2,612	0.04%
2022/05/12	1	386.50	1	390.00	378.00	0	2,629	0.00%
2022/05/11	0	393.00	0	0.00	392.00	0	2,631	0.00%
2022/05/10	1	390.00	1	395.50	392.50	0	2,684	0.00%
2022/05/09	0	400.50	0	0.00	398.50	0	2,651	0.00%
2022/05/05	0	414.00	0	0.00	417.00	0	2,680	0.00%
2022/04/29	0	405.44	2.1	402.45	404.50	-2.1	2,759	-0.08%
2022/04/27	2	402.00	3	402.33	407.00	-1	2,815	-0.04%
2022/04/26	0	0.00	2	399.50	399.00	-2	2,847	-0.07%
2022/04/25	2	393.77	5	391.80	393.50	-3	2,931	-0.10%
2022/04/20	0	410.50	0	0.00	409.50	0	3,062	0.00%
2022/04/19	0	0.00	1	412.50	413.00	-1	3,081	-0.03%
2022/04/14	0	0.00	1	405.00	406.00	-1	3,274	-0.03%
2022/04/13	0	396.00	0	0.00	401.00	0	3,356	0.00%
2022/04/12	0	390.50	3	391.00	393.00	-3	3,491	-0.09%
2022/04/11	3	402.16	4	398.50	398.00	-1	3,799	-0.03%
2022/04/08	1	413.50	0	0.00	413.00	1	3,859	0.03%
2022/04/07	5	415.00	0.1	411.00	409.00	4.9	3,871	0.13%
2022/04/06	1	419.52	0	0.00	423.50	1	3,865	0.03%
2022/04/01	5	428.00	0	0.00	426.00	5	3,930	0.13%
2022/03/31	1.1	442.45	1.6	435.56	434.00	-0.5	3,953	-0.01%
2022/03/30	0	437.50	2	439.00	440.00	-2	3,984	-0.05%
2022/03/29	0	428.00	0	0.00	429.50	0	4,017	0.00%
2022/03/24	0	0.00	0.1	430.00	433.00	-0.1	4,076	0.00%
2022/03/23	3.1	432.99	1	433.00	433.00	2.1	4,085	0.05%
2022/03/22	3	432.43	5	426.00	432.00	-2	4,078	-0.05%
2022/03/21	3	420.17	4.2	421.94	418.50	-1.2	4,040	-0.03%
2022/03/18	5.1	424.01	7.2	420.97	423.50	-2.1	4,022	-0.05%
2022/03/17	0	440.00	1.3	433.54	445.50	-1.3	3,898	-0.03%
2022/03/16	1.1	420.82	0	0.00	417.50	1.1	3,845	0.03%
2022/03/15	0.7	424.28	0	0.00	420.00	0.7	3,842	0.02%
2022/03/14	1	438.46	2.2	436.18	436.00	-1.2	3,836	-0.03%
2022/03/11	0	0.00	1	433.50	434.00	-1	3,873	-0.03%
2022/03/10	4	435.13	3	434.35	436.00	1	3,901	0.02%
2022/03/09	1.5	419.84	6	422.11	423.50	-4.5	3,908	-0.12%
2022/03/08	3.1	417.32	3	418.17	414.50	0.1	3,907	0.00%
2022/03/07	1.2	430.19	1	427.00	427.00	0.2	3,897	0.00%
2022/03/04	1.1	454.93	2	451.75	450.50	-0.9	3,893	-0.02%
2022/03/03	3	461.83	2	461.25	459.50	1	3,924	0.03%
2022/03/02	0	462.50	0	0.00	462.50	0	3,956	0.00%
2022/03/01	0	0.00	1.2	462.50	465.00	-1.2	3,973	-0.03%
2022/02/25	2.1	448.90	1	448.00	451.50	1.1	3,971	0.03%
2022/02/24	3.4	452.32	1	448.00	448.00	2.4	3,958	0.06%
2022/02/23	2	467.97	2	463.50	463.50	0	3,927	0.00%
2022/02/22	0	0.00	2	469.50	469.50	-2	3,930	-0.05%
2022/02/21	1	468.52	1	479.50	479.50	0	3,963	0.00%
2022/02/18	1.1	464.61	2	470.75	473.00	-0.9	4,013	-0.02%
2022/02/16	2	469.75	1	472.50	472.50	1	4,053	0.02%
2022/02/15	1	466.50	1	464.50	464.50	0	4,054	0.00%
2022/02/14	4.1	465.69	1	464.00	464.00	3.1	4,050	0.08%
2022/02/11	1.1	481.82	1	482.00	482.00	0.1	4,043	0.00%
2022/02/10	4.1	477.75	6	478.17	489.50	-1.9	4,046	-0.05%
2022/02/09	2	463.25	2	465.49	466.00	0	4,002	0.00%
2022/02/08	1	457.01	1	458.51	456.50	0	4,004	0.00%
2022/02/07	1.6	458.14	1	454.00	454.00	0.6	4,000	0.02%
2022/01/26	0	0.00	0	458.50	459.00	0	4,047	0.00%
2022/01/25	5.2	453.54	2	454.00	451.00	3.2	4,146	0.08%
2022/01/24	3	462.51	1	463.00	463.00	2	4,130	0.05%
2022/01/21	5.1	472.65	1	469.50	469.50	4.1	4,123	0.10%
2022/01/20	1	483.53	1	481.50	481.50	0	4,162	0.00%
2022/01/19	4.2	491.01	3	490.33	487.50	1.2	4,149	0.03%
2022/01/18	3	509.32	1	503.00	502.00	2	4,118	0.05%
2022/01/17	1	499.86	1	493.02	501.00	0	4,049	0.00%
2022/01/14	4	489.87	3	494.00	492.00	1	4,047	0.03%
2022/01/13	1	498.02	0	0.00	498.00	1	4,035	0.03%
2022/01/12	0	505.00	0	0.00	510.00	0	4,026	0.00%
2022/01/11	0	505.20	5	500.60	501.00	-5	4,009	-0.12%
2022/01/10	1	518.07	2	520.00	519.00	-1	3,956	-0.02%
2022/01/07	3	521.60	2	515.00	515.00	1	3,941	0.03%
2022/01/06	1.1	523.15	1	523.00	523.00	0.1	3,850	0.00%
2022/01/05	6	531.16	11.5	530.84	535.00	-5.5	3,789	-0.14%
2022/01/04	6	516.17	17.4	521.18	533.00	-11.4	3,671	-0.31%
2022/01/03	2	482.00	5	491.60	491.00	-3	3,353	-0.09%
2021/12/30	1	477.00	1	477.50	479.50	0	3,300	0.00%
2021/12/29	0	475.00	0.2	473.50	474.00	-0.2	3,332	-0.01%
2021/12/28	0	479.00	1.1	478.94	478.00	-1.1	3,367	-0.03%
2021/12/27	1	481.97	3	480.83	481.50	-2	3,348	-0.06%
2021/12/24	2.1	478.22	3	474.83	473.00	-1	3,395	-0.03%
2021/12/23	0.1	475.00	2	474.00	476.00	-1.9	3,393	-0.06%
2021/12/22	1	468.97	0.1	467.38	469.50	0.9	3,393	0.03%
2021/12/21	0.1	448.35	0	0.00	455.00	0.1	3,368	0.00%
2021/12/20	0	448.50	6	448.92	448.00	-6	3,366	-0.18%
2021/12/17	0	450.60	1	452.00	447.00	-1	3,378	-0.03%
2021/12/16	0.1	452.85	0	0.00	451.00	0.1	3,379	0.00%
2021/12/14	0	452.50	0	0.00	448.50	0	3,425	0.00%
2021/12/13	0	456.00	0	0.00	456.50	0	3,448	0.00%
2021/12/10	1	447.52	6.1	448.94	447.50	-5.1	3,480	-0.15%
2021/12/09	5	450.50	1	450.50	453.50	4	3,497	0.11%
2021/12/08	5	456.51	7	455.21	454.50	-2	3,501	-0.06%
2021/12/07	0	456.00	5	462.40	456.00	-5	3,505	-0.14%
2021/12/06	6	467.92	0	468.50	465.00	6	3,491	0.17%
2021/12/03	0	468.00	2.4	471.03	472.50	-2.4	3,533	-0.07%
2021/12/02	1	463.02	2	465.00	465.00	-1	3,524	-0.03%
2021/12/01	3	464.83	1	464.50	465.00	2	3,536	0.06%
2021/11/30	2	459.00	1	457.00	456.50	1	3,534	0.03%
2021/11/29	2.1	451.63	3.2	453.77	459.50	-1.1	3,527	-0.03%
2021/11/26	0	455.50	13	457.04	452.00	-13	3,537	-0.37%
2021/11/25	1	467.50	0.1	470.50	465.00	0.9	3,565	0.03%
2021/11/24	2	466.50	0	0.00	468.00	2	3,593	0.06%
2021/11/23	0.1	462.00	1	460.00	463.00	-1	3,634	-0.03%
2021/11/22	0	464.50	0	0.00	466.00	0	3,701	0.00%
2021/11/19	0.1	455.15	1	461.51	463.00	-0.9	3,720	-0.02%
2021/11/18	2	455.25	3.1	456.39	456.00	-1.1	3,746	-0.03%
2021/11/17	4.1	446.11	2	449.00	448.00	2.1	3,775	0.05%
2021/11/16	0	0.00	0.1	440.00	436.50	-0.1	3,871	0.00%
2021/11/15	0	440.00	1	440.00	442.00	-1	4,120	-0.02%
2021/11/12	2	431.50	3	433.17	429.50	-1	4,155	-0.02%
2021/11/11	0	428.50	0	0.00	429.50	0	4,196	0.00%
2021/11/10	0	0.00	3	431.50	430.00	-3	4,274	-0.07%
2021/11/09	0	0.00	1.1	423.55	429.00	-1.1	4,380	-0.03%
2021/11/08	0	420.67	8	418.44	419.00	-8	4,358	-0.18%
2021/11/05	1	426.00	4	424.13	425.50	-3	4,396	-0.07%
2021/11/04	1	421.50	0	0.00	423.00	1	4,430	0.02%
2021/11/03	1	424.00	0	0.00	422.50	1	4,458	0.02%
2021/11/02	6.2	412.69	2	421.50	410.00	4.2	4,405	0.10%
2021/11/01	0	430.00	1	427.51	427.00	-1	4,322	-0.02%
2021/10/29	4	439.50	3	435.00	434.00	1	4,311	0.02%
2021/10/28	7	440.00	2	442.25	438.50	5	4,310	0.12%
2021/10/27	5	425.80	0	0.00	430.50	5	4,235	0.12%
2021/10/22	1	417.50	1	420.00	421.50	0	4,333	0.00%
2021/10/21	0	423.25	1	424.00	419.50	-1	4,442	-0.02%
2021/10/20	1	416.59	2	424.50	426.00	-1	4,495	-0.02%
2021/10/19	3	418.50	0	0.00	419.00	3	4,510	0.07%
2021/10/18	1	410.00	0	0.00	410.50	1	4,589	0.02%
2021/10/15	1	409.50	0	411.00	417.00	1	4,678	0.02%
2021/10/14	1.1	404.45	2	407.00	405.50	-1	4,697	-0.02%
2021/10/13	4	402.90	0	0.00	402.00	4	4,753	0.08%
2021/10/12	1	404.50	1	407.00	414.00	0	4,751	0.00%
2021/10/08	1	413.50	0	0.00	410.00	1	4,767	0.02%
2021/10/07	0	0.00	1	409.50	415.50	-1	4,774	-0.02%
2021/10/06	3	407.46	0	0.00	403.00	3	4,785	0.06%
2021/10/05	1	412.00	4	403.63	417.00	-3	4,777	-0.06%
2021/10/04	3.1	416.90	3	411.33	409.50	0.1	4,776	0.00%
2021/10/01	8	423.07	0	0.00	418.00	8	4,818	0.17%
2021/09/30	2	439.75	2	444.00	442.50	0	4,943	0.00%
2021/09/29	2.1	440.78	1	438.00	439.00	1.1	5,106	0.02%
2021/09/28	0.1	454.95	0	0.00	453.00	0.1	5,152	0.00%
2021/09/27	0	466.00	0	0.00	466.00	0	5,162	0.00%
2021/09/22	0	459.00	0	458.00	463.00	0	5,528	0.00%
2021/09/17	0.1	469.00	3	471.17	470.50	-2.9	5,571	-0.05%
2021/09/16	2	460.75	2	463.25	461.50	0	5,573	0.00%
2021/09/15	4	467.50	0	0.00	466.00	4	5,586	0.07%
2021/09/14	0	0.00	3	489.17	481.00	-3	5,612	-0.05%
2021/09/13	1	483.50	1	483.00	484.00	0	5,671	0.00%
2021/09/10	0	481.00	0	0.00	481.50	0	5,759	0.00%
2021/09/09	0	0.00	1.2	467.29	475.00	-1.2	5,996	-0.02%
2021/09/08	9	470.76	0	0.00	460.50	9	6,141	0.15%
2021/09/06	0	0.00	1	481.50	480.50	-1	6,296	-0.02%
2021/09/03	1	484.42	0	0.00	480.50	1	6,299	0.02%
2021/09/02	6.1	481.11	1	487.52	479.50	5	6,318	0.08%
2021/09/01	1.1	479.95	1	481.50	489.00	0.1	6,367	0.00%
2021/08/31	1	476.50	0	0.00	479.50	1	6,399	0.02%
2021/08/30	1	480.00	0	0.00	484.50	1	6,386	0.02%
2021/08/27	1	474.53	4	480.13	477.00	-3	6,368	-0.05%
2021/08/26	2.1	466.92	1	464.50	464.50	1.1	6,378	0.02%
2021/08/25	0	0.00	3	461.33	472.00	-3	6,352	-0.05%
2021/08/24	2.1	459.05	3	460.83	455.50	-0.9	6,417	-0.01%
2021/08/23	11.2	450.07	6.1	453.75	454.00	5.1	6,446	0.08%
2021/08/20	5.1	450.86	4	448.75	446.00	1.1	6,412	0.02%
2021/08/19	8.5	460.31	5	456.70	450.00	3.5	6,317	0.06%
2021/08/18	0	480.50	2	481.25	498.00	-2	6,165	-0.03%
2021/08/17	3.2	488.10	1	476.00	474.00	2.2	6,154	0.04%
2021/08/16	2	489.59	6.1	488.45	492.00	-4.1	6,266	-0.07%
2021/08/13	3.2	512.87	3	509.33	500.00	0.2	6,284	0.00%
2021/08/12	1	528.00	1	530.00	529.00	0	6,292	0.00%
2021/08/11	1	526.00	2.1	537.19	533.00	-1.1	6,487	-0.02%
2021/08/10	4	535.76	0.7	538.00	531.00	3.3	6,647	0.05%
2021/08/09	1	546.00	0	551.00	545.00	1	6,886	0.01%
2021/08/06	2	559.50	1	558.00	558.00	1	7,108	0.01%
2021/08/05	0	559.00	2	561.00	558.00	-2	7,424	-0.03%
2021/08/04	1	554.00	0	0.00	554.00	1	7,646	0.01%
2021/08/03	1	552.02	0.1	554.00	553.00	0.9	7,734	0.01%
2021/08/02	0	555.00	0	552.00	557.00	0	7,840	0.00%
2021/07/30	2.1	565.49	1.5	565.37	560.00	0.5	7,891	0.01%
2021/07/29	2	565.50	0	0.00	571.00	2	7,918	0.03%
2021/07/28	5	566.80	1	566.00	565.00	4	8,050	0.05%
2021/07/27	3.6	595.10	1	583.00	581.00	2.6	8,046	0.03%
2021/07/23	0.4	594.26	0	0.00	589.00	0.4	7,938	0.00%
2021/07/22	3.1	594.65	2	598.50	591.00	1.1	7,932	0.01%
2021/07/21	0.1	582.00	4.1	584.27	588.00	-4	7,887	-0.05%
2021/07/20	10.1	569.71	0	0.00	568.00	10.1	7,901	0.13%
2021/07/19	4	572.75	6	579.14	583.00	-2	7,915	-0.03%
2021/07/16	1	578.01	1	577.00	578.00	0	7,949	0.00%
2021/07/14	0	0.00	2	584.00	583.00	-2	8,112	-0.02%
2021/07/13	0	0.00	2.2	590.84	581.00	-2.2	8,160	-0.03%
2021/07/12	1	589.00	2	592.00	586.00	-1	8,159	-0.01%
2021/07/09	3.1	584.71	0.1	588.00	584.00	3	8,206	0.04%
2021/07/08	5.1	601.56	3	594.07	590.00	2	8,194	0.02%
2021/07/07	4.7	602.94	6.3	605.70	603.00	-1.7	8,163	-0.02%
2021/07/06	2.1	583.41	10.4	588.48	597.00	-8.3	8,056	-0.10%
2021/07/05	0.1	569.00	4.2	571.67	571.00	-4.1	8,071	-0.05%
2021/07/02	1	548.00	1.3	558.88	556.00	-0.3	8,041	0.00%
2021/07/01	4.8	559.03	5.5	566.18	557.00	-0.7	8,044	-0.01%
2021/06/29	3.6	558.90	4	556.75	555.00	-0.5	7,936	-0.01%
2021/06/28	1	541.00	1	541.00	545.00	0	7,801	0.00%
2021/06/25	0	0.00	1.1	539.45	535.00	-1.1	7,826	-0.01%
2021/06/24	1	531.00	1	530.00	530.00	0	7,803	0.00%
2021/06/23	0	0.00	2	533.00	534.00	-2	7,848	-0.03%
2021/06/22	0	0.00	1	526.00	525.00	-1	7,888	-0.01%
2021/06/21	0.1	525.00	1	523.01	527.00	-0.9	7,870	-0.01%
2021/06/18	9	542.78	8	544.87	540.00	1	7,826	0.01%
2021/06/17	7	535.14	15	531.33	545.00	-8	7,778	-0.10%
2021/06/16	3	524.00	8.1	529.98	531.00	-5.1	7,623	-0.07%
2021/06/15	2	514.50	10	514.70	523.00	-8	7,543	-0.11%
2021/06/11	1	496.00	1	500.00	494.00	0	7,392	0.00%
2021/06/10	0	0.00	2.1	500.12	500.00	-2.1	7,461	-0.03%
2021/06/09	3	493.00	2	497.00	496.00	1	7,502	0.01%
2021/06/08	0	0.00	3.1	490.65	497.50	-3.1	7,606	-0.04%
2021/06/07	4.1	476.44	0	0.00	477.50	4.1	7,769	0.05%
2021/06/04	2	486.25	2	489.25	491.00	0	7,782	0.00%
2021/06/02	5	493.50	5	487.10	486.00	0	8,012	0.00%
2021/06/01	3.1	502.16	3.2	507.44	500.00	-0.1	8,032	0.00%
2021/05/31	0.2	504.00	8.3	506.65	505.00	-8.1	8,075	-0.10%
2021/05/28	0.2	490.05	1.1	489.10	490.00	-0.8	8,049	-0.01%
2021/05/27	1.1	478.18	1	479.50	478.50	0.1	8,044	0.00%
2021/05/26	3	481.00	3	479.33	481.00	0	8,135	0.00%
2021/05/25	4	476.63	6	475.50	479.00	-2	8,138	-0.02%
2021/05/24	0	0.00	1	460.00	463.50	-1	8,191	-0.01%
2021/05/21	5	465.10	3	461.67	458.50	2	8,350	0.02%
2021/05/20	2	444.75	3	444.83	443.50	-1	8,331	-0.01%
2021/05/19	6	445.25	6	444.00	442.50	0	8,333	0.00%
2021/05/18	3	440.33	6	443.75	449.00	-3	8,340	-0.04%
2021/05/17	2.1	416.00	2	419.24	415.50	0.1	8,427	0.00%
2021/05/14	2	446.15	2.1	444.74	440.00	-0.1	8,287	0.00%
2021/05/13	3.4	416.76	3	412.50	409.50	0.4	8,073	0.00%
2021/05/12	9.1	439.72	7	427.00	423.00	2.1	7,929	0.03%
2021/05/11	8.3	481.17	3.4	478.22	469.00	4.9	7,730	0.06%
2021/05/10	1.2	520.51	0.1	522.00	511.00	1.1	7,695	0.01%
2021/05/07	3.1	531.67	3	519.33	535.00	0.1	7,753	0.00%
2021/05/06	0.1	499.92	0	0.00	501.00	0.1	7,796	0.00%
2021/05/05	1	505.80	0	0.00	490.50	1	7,881	0.01%
2021/05/04	49.1	501.56	60	503.32	503.00	-11	8,049	-0.14%
2021/05/03	19.1	529.50	5	526.80	522.00	14.1	8,230	0.17%
2021/04/29	4	546.25	1	550.00	543.00	3	8,285	0.04%
2021/04/28	5	549.00	4	548.00	547.00	1	8,373	0.01%
2021/04/27	2	554.51	1	559.96	555.00	1	8,464	0.01%
2021/04/26	2	558.50	2	557.52	560.00	0	8,557	0.00%
2021/04/23	6	557.33	9	560.00	554.00	-3	8,685	-0.03%
2021/04/22	6.2	552.84	1	555.00	546.00	5.2	8,861	0.06%
2021/04/21	5	558.20	1	557.00	557.00	4	9,069	0.04%
2021/04/20	5	572.40	16	572.56	571.00	-11	9,320	-0.12%
2021/04/19	2.2	557.00	0	0.00	553.00	2.2	9,393	0.02%
2021/04/16	2	549.50	3	548.33	551.00	-1	9,653	-0.01%
2021/04/15	1.1	544.06	0	0.00	553.00	1.1	10,131	0.01%
2021/04/14	9	541.89	5	544.80	546.00	4	10,236	0.04%
2021/04/13	7	558.14	1	564.00	556.00	6	10,413	0.06%
2021/04/12	5.2	567.62	1	572.00	563.00	4.2	10,560	0.04%
2021/04/09	9	583.01	3.1	579.00	578.00	5.9	10,571	0.06%
2021/04/08	16	583.63	23	583.57	587.00	-7	10,609	-0.07%
2021/04/07	2.1	569.81	1	570.00	570.00	1.1	10,587	0.01%
2021/04/06	1.3	558.05	5	561.60	562.00	-3.7	10,645	-0.03%
2021/03/31	4	556.00	1	554.00	553.00	3	10,747	0.03%
2021/03/30	3	562.33	5	565.80	563.00	-2	11,057	-0.02%
2021/03/29	2.1	561.93	0	0.00	554.00	2.1	11,140	0.02%
2021/03/26	1	563.00	6	557.00	559.00	-5	11,223	-0.04%
2021/03/25	2.1	542.19	0.6	546.00	542.00	1.5	11,290	0.01%
2021/03/24	4.1	552.01	0	0.00	552.00	4.1	11,327	0.04%
2021/03/23	5	562.20	2	559.00	554.00	3	11,551	0.03%
2021/03/22	2.4	553.28	3	563.33	563.00	-0.7	11,668	-0.01%
2021/03/19	8	548.38	5	550.60	552.00	3	11,983	0.03%
2021/03/18	10	561.20	3.1	559.68	559.00	6.9	12,076	0.06%
2021/03/17	8.4	572.78	1	572.97	568.00	7.4	12,371	0.06%
2021/03/16	3	580.00	4	585.75	579.00	-1	12,758	-0.01%
2021/03/15	3.1	583.42	7	573.86	580.00	-3.9	13,158	-0.03%
2021/03/12	10.2	573.33	12	573.92	572.00	-1.8	13,230	-0.01%
2021/03/11	8.1	556.40	9	559.78	565.00	-1	13,241	-0.01%
2021/03/10	5	536.60	0	0.00	534.00	5	13,112	0.04%
2021/03/09	10.1	543.17	6.1	541.44	535.00	4	13,284	0.03%
2021/03/08	7	556.03	4	552.25	547.00	3	13,266	0.02%
2021/03/05	15.3	567.04	1	566.06	564.00	14.2	13,334	0.11%
2021/03/04	6	577.17	5	584.40	575.00	1	13,528	0.01%
2021/03/03	0	592.00	2.1	591.04	592.00	-2.1	13,543	-0.02%
2021/03/02	1.3	592.73	0	0.00	583.00	1.3	13,585	0.01%
2021/02/26	9.1	596.92	5	597.60	593.00	4.1	13,877	0.03%
2021/02/25	2.1	614.71	0	0.00	614.00	2.1	14,159	0.01%
2021/02/24	1.6	628.45	1	612.00	612.00	0.6	14,233	0.00%
2021/02/23	3	629.33	4.1	628.69	637.00	-1.1	14,323	-0.01%
2021/02/22	6.1	620.64	9.1	622.24	620.00	-3	14,226	-0.02%
2021/02/19	4	604.00	2.1	608.59	609.00	2	14,128	0.01%
2021/02/18	4.1	614.34	3	613.33	612.00	1.1	14,133	0.01%
2021/02/17	11	614.24	8	613.00	623.00	3	14,120	0.02%
2021/02/05	2	590.00	5	590.40	588.00	-3	13,936	-0.02%
2021/02/04	3	584.67	0	0.00	583.00	3	13,989	0.02%
2021/02/03	3	596.98	0	0.00	593.00	3	14,107	0.02%
2021/02/02	3	590.03	2	591.99	596.00	1	14,114	0.01%
2021/02/01	8	568.24	9	566.12	573.00	-1	14,079	-0.01%
2021/01/29	0	584.17	5.1	586.78	574.00	-5.1	13,973	-0.04%
2021/01/28	7	578.59	5	585.80	577.00	2	13,970	0.01%
2021/01/27	1	587.22	2	594.00	597.00	-1	14,095	-0.01%
2021/01/26	8.1	616.03	2	597.50	597.00	6.1	14,352	0.04%
2021/01/25	11	631.55	13	632.38	626.00	-2	14,157	-0.01%
2021/01/22	0.1	611.00	2	614.00	608.00	-2	13,907	-0.01%
2021/01/21	5	603.19	3.2	602.35	608.00	1.8	13,821	0.01%
2021/01/20	5.1	596.83	5.1	600.74	594.00	0	13,714	0.00%
2021/01/19	11.1	608.00	7	610.29	608.00	4.1	13,633	0.03%
2021/01/18	5	599.39	7	598.54	602.00	-2	13,587	-0.01%
2021/01/15	11	607.18	20	607.80	602.00	-9	13,422	-0.07%
2021/01/14	7.2	600.23	5.2	598.54	608.00	2	13,162	0.01%
2021/01/13	5.1	599.06	10	595.80	604.00	-4.9	12,921	-0.04%
2021/01/12	6	578.00	3.1	583.13	575.00	2.9	12,604	0.02%
2021/01/11	12.3	587.01	13	588.31	592.00	-0.7	12,407	-0.01%
2021/01/08	11	559.64	16.1	555.25	572.00	-5.1	12,221	-0.04%
2021/01/07	4	521.50	11	524.09	529.00	-7	11,699	-0.06%
2021/01/06	10.2	518.74	8	522.63	513.00	2.2	11,576	0.02%
2021/01/05	1	527.94	4.3	528.94	528.00	-3.3	11,391	-0.03%
2021/01/04	1.2	520.17	1	521.00	520.00	0.2	11,327	0.00%
2020/12/31	8	518.88	10	520.00	518.00	-2	11,391	-0.02%
2020/12/30	6	515.33	6	515.67	521.00	0	11,285	0.00%
2020/12/29	2	510.49	7	506.00	506.00	-5	11,147	-0.04%
2020/12/28	7.1	502.15	7	504.00	502.00	0.1	11,076	0.00%
2020/12/25	8	503.13	7	503.71	500.00	1	11,117	0.01%
2020/12/24	5	506.00	3	509.67	504.00	2	11,211	0.02%
2020/12/23	2	483.25	8	484.50	492.00	-6	10,873	-0.06%
2020/12/22	6	484.25	2	490.00	477.50	4	10,803	0.04%
2020/12/21	5	480.40	5	482.79	482.00	0	10,763	0.00%
2020/12/18	2	490.50	0	0.00	485.50	2	10,661	0.02%
2020/12/17	10	486.11	12	487.67	495.00	-2	10,605	-0.02%
2020/12/16	1	498.50	4	494.25	495.50	-3	10,384	-0.03%
2020/12/15	16.1	498.22	15	504.40	488.50	1.1	10,241	0.01%
2020/12/14	7	514.71	10	515.80	520.00	-3	9,964	-0.03%
2020/12/11	12.1	511.01	11	513.73	518.00	1.1	9,826	0.01%
2020/12/10	5.1	506.25	11	506.73	509.00	-5.9	9,487	-0.06%
2020/12/09	11	493.09	17	490.65	499.00	-6	9,114	-0.07%
2020/12/08	2	463.50	12	465.88	466.50	-10	8,669	-0.12%
2020/12/07	4	459.00	1	459.50	458.50	3	8,607	0.03%
2020/12/04	12	457.63	10	459.45	459.00	2	8,562	0.02%
2020/12/03	20	462.40	8	463.19	460.50	12	8,610	0.14%
2020/12/02	7	450.71	9	449.94	450.00	-2	8,368	-0.02%
2020/12/01	7	445.36	12	447.46	454.00	-5	8,276	-0.06%
2020/11/30	14	444.61	16	447.31	442.00	-2	8,157	-0.02%
2020/11/27	8	430.06	11	433.45	436.00	-3	7,936	-0.04%
2020/11/26	9.1	425.58	14	426.54	428.50	-4.9	7,906	-0.06%
2020/11/25	29	437.48	25	433.92	423.00	4	7,934	0.05%
2020/11/24	32.1	433.03	41	433.54	437.50	-8.9	7,624	-0.12%
2020/11/23	13	414.73	4.1	416.12	418.50	8.9	7,265	0.12%
2020/11/20	46	409.05	51	411.08	412.00	-5	7,173	-0.07%
2020/11/19	2	404.25	3	404.33	404.00	-1	7,018	-0.01%
2020/11/18	0	0.00	5	398.30	399.50	-5	7,016	-0.07%
2020/11/17	1	399.00	6	399.83	398.50	-5	7,138	-0.07%
2020/11/16	14.1	397.07	28.1	399.41	396.50	-14	7,492	-0.19%
2020/11/13	1	396.50	5	398.50	397.00	-4	7,674	-0.05%
2020/11/12	4	395.75	3	395.50	395.50	1	7,652	0.01%
2020/11/11	15	391.50	12	393.46	392.50	3	7,575	0.04%
2020/11/10	12	386.71	14	389.14	388.00	-2	7,471	-0.03%
2020/11/09	6	386.92	2.1	386.19	388.00	3.9	7,478	0.05%
2020/11/06	6	385.42	5	382.30	381.50	1	7,575	0.01%
2020/11/05	2	384.75	4.2	384.76	386.50	-2.2	7,539	-0.03%
2020/11/04	6	381.42	9.1	379.47	381.50	-3.1	7,496	-0.04%
2020/11/03	69	378.33	61	373.85	377.50	8	7,553	0.11%
2020/11/02	10	354.40	10	355.00	352.50	0	7,342	0.00%
2020/10/30	1	358.50	8	351.94	355.50	-7	7,515	-0.09%
2020/10/29	17	348.79	12	350.58	351.00	5	7,518	0.07%
2020/10/28	1	359.00	4	358.75	357.00	-3	7,623	-0.04%
2020/10/27	37	358.05	11	357.23	359.00	26	7,710	0.34%
2020/10/26	2.1	361.21	13.1	359.41	363.00	-11	7,719	-0.14%
2020/10/23	6	352.75	7	354.50	354.00	-1	7,812	-0.01%
2020/10/22	1	354.50	2.1	355.48	354.50	-1.1	8,411	-0.01%
2020/10/21	5	359.50	2	361.00	356.50	3	8,727	0.03%
2020/10/20	0	0.00	1	359.00	360.00	-1	8,885	-0.01%
2020/10/19	2	360.50	1	363.00	360.00	1	9,021	0.01%
2020/10/16	5	359.50	7	361.86	359.50	-2	9,188	-0.02%
2020/10/14	6	355.75	0	0.00	354.00	6	9,294	0.06%
2020/10/13	3	356.33	8	355.50	356.50	-5	9,387	-0.05%
2020/10/12	5	356.80	12	356.17	353.00	-7	9,402	-0.07%
2020/10/08	10	362.50	5	361.30	363.00	5	9,359	0.05%
2020/10/07	3	354.50	6	355.00	356.00	-3	9,362	-0.03%
2020/10/06	0.1	355.00	2	355.50	355.50	-1.9	9,463	-0.02%
2020/10/05	1	349.50	24	351.10	354.50	-23	9,610	-0.24%
2020/09/30	5	351.50	1	349.50	351.50	4	9,742	0.04%
2020/09/29	8.1	349.79	16	348.50	348.00	-7.9	9,854	-0.08%
2020/09/28	24	325.81	47	323.99	331.50	-23	10,005	-0.23%
2020/09/25	33	325.55	9	324.50	324.00	24	10,214	0.23%
2020/09/24	20	332.48	4	336.75	331.00	16	10,258	0.16%
2020/09/23	13	345.31	0	0.00	341.50	13	10,305	0.13%
2020/09/22	14	343.86	10	344.30	344.00	4	10,435	0.04%
2020/09/21	0	0.00	1	349.50	348.00	-1	10,815	-0.01%
2020/09/18	8	357.13	8	357.00	357.00	0	11,006	0.00%
2020/09/17	18	358.25	30	359.42	357.50	-12	11,223	-0.11%
2020/09/16	8	357.00	6	352.00	353.00	2	11,480	0.02%
2020/09/15	4	354.50	14	355.57	355.50	-10	11,677	-0.09%
2020/09/14	1	352.00	1	353.50	358.50	0	11,925	0.00%
2020/09/11	1	345.00	0	0.00	349.50	1	12,114	0.01%
2020/09/10	35	349.61	16	348.50	345.00	19	12,332	0.15%
2020/09/09	28	347.93	8	345.00	350.50	20	12,512	0.16%
2020/09/08	20	348.30	35	347.07	350.00	-15	12,543	-0.12%
2020/09/07	4	337.50	6	339.75	335.50	-2	12,587	-0.02%
2020/09/04	9	340.00	14	339.29	340.00	-5	12,801	-0.04%
2020/09/03	2	339.75	19	339.18	344.00	-17	12,939	-0.13%
2020/09/02	2	335.50	4	334.50	335.00	-2	13,002	-0.02%
2020/09/01	3	333.50	9	335.50	337.00	-6	13,192	-0.05%
2020/08/31	26	334.27	4	343.25	333.00	22	13,528	0.16%
2020/08/28	2	339.25	15	339.77	340.50	-13	13,726	-0.09%
2020/08/27	7	335.79	11	338.09	336.50	-4	13,928	-0.03%
2020/08/26	4	336.13	1	336.50	337.00	3	14,096	0.02%
2020/08/25	2	332.75	3	336.00	333.00	-1	14,292	-0.01%
2020/08/24	40	338.58	1	333.50	333.50	39	14,375	0.27%
2020/08/21	16	342.53	47	339.54	344.00	-31	14,441	-0.21%
2020/08/20	67	333.10	32	338.58	330.00	35	14,470	0.24%
2020/08/19	20.1	361.81	12	356.71	354.50	8.1	14,228	0.06%
2020/08/18	1	376.00	1	375.00	373.00	0	14,298	0.00%
2020/08/17	2	378.50	4	378.75	379.00	-2	14,440	-0.01%
2020/08/14	5	376.20	3	375.17	375.00	2	14,667	0.01%
2020/08/13	3	379.00	7	378.93	376.50	-4	15,105	-0.03%
2020/08/12	0	0.00	2	388.50	380.50	-2	15,219	-0.01%
2020/08/11	0.3	387.50	1	385.00	385.50	-0.7	15,357	0.00%
2020/08/10	2	385.75	2	385.50	384.50	0	15,642	0.00%
2020/08/07	9	397.00	8	397.00	390.00	1	15,917	0.01%
2020/08/06	15	393.37	10	393.95	391.50	5	15,909	0.03%
2020/08/05	5	397.60	10	397.85	397.50	-5	15,991	-0.03%
2020/08/04	2	391.00	7	390.29	391.00	-5	16,000	-0.03%
2020/08/03	6	393.25	19	393.63	390.00	-13	16,227	-0.08%
2020/07/31	3	383.33	5	387.00	389.00	-2	16,468	-0.01%
2020/07/30	6	383.08	7	381.93	381.50	-1	16,727	-0.01%
2020/07/29	17	383.21	11	380.77	382.50	6	17,464	0.03%
2020/07/28	55	401.06	46	400.40	384.00	9	17,642	0.05%
2020/07/27	21	404.67	7	401.57	406.00	14	17,457	0.08%
2020/07/24	2	395.00	14	387.14	389.50	-12	17,439	-0.07%
2020/07/23	6	392.25	4	392.00	389.50	2	17,949	0.01%
2020/07/22	13	395.73	7	395.00	396.00	6	18,359	0.03%
2020/07/21	3	388.50	3	388.50	388.00	0	18,441	0.00%
2020/07/20	1	379.50	2	381.50	382.00	-1	18,646	-0.01%
2020/07/17	3	381.33	2	376.75	379.00	1	18,968	0.01%
2020/07/16	2	379.25	2	377.50	377.00	0	19,192	0.00%
2020/07/15	3	376.66	2	375.25	374.50	1	19,332	0.01%
2020/07/14	6	380.67	8	380.50	374.00	-2	19,688	-0.01%
2020/07/13	1	379.50	6	376.92	380.50	-5	19,916	-0.03%
2020/07/10	7	374.93	3	379.00	370.50	4	20,835	0.02%
2020/07/09	5	384.50	3	382.17	379.50	2	20,941	0.01%
2020/07/08	5	389.60	4	388.63	387.00	1	21,081	0.00%
2020/07/07	6	390.17	11	389.91	392.50	-5	21,183	-0.02%
2020/07/06	6	376.75	13	376.73	378.50	-7	21,407	-0.03%
2020/07/03	2	376.75	5	378.50	377.00	-3	21,730	-0.01%
2020/07/02	5	377.60	3	377.50	377.00	2	21,947	0.01%
2020/07/01	9.1	382.15	4	385.00	379.50	5.1	22,053	0.02%
2020/06/30	16.1	377.63	13	380.77	381.00	3.1	22,017	0.01%
2020/06/29	9	394.78	15	393.70	391.00	-6	21,701	-0.03%
2020/06/24	4.1	410.44	10	412.20	407.50	-5.9	21,595	-0.03%
2020/06/23	3.1	403.70	14	405.61	406.00	-11	21,573	-0.05%
2020/06/22	4	396.88	9	399.22	396.50	-5	21,487	-0.02%
2020/06/19	10	409.00	11	408.95	404.50	-1	21,565	0.00%
2020/06/18	5	402.90	4	401.88	405.00	1	21,525	0.00%
2020/06/17	5	400.20	11	399.23	399.00	-6	21,523	-0.03%
2020/06/16	11	394.36	16	392.66	396.00	-5	21,656	-0.02%
2020/06/15	2	381.00	4	382.50	382.00	-2	21,862	-0.01%
2020/06/12	8	374.50	13	374.46	381.00	-5	22,147	-0.02%
2020/06/11	13.2	387.57	10	384.50	383.50	3.2	22,548	0.01%
2020/06/10	9	396.78	9	396.61	394.50	0	22,704	0.00%
2020/06/09	20	393.60	6	394.58	392.50	14	22,883	0.06%
2020/06/08	13	391.77	18	392.64	393.00	-5	23,169	-0.02%
2020/06/05	19	394.58	12	391.17	387.50	7	23,158	0.03%
2020/06/04	16	399.94	11	400.41	400.50	5	23,039	0.02%
2020/06/03	6	389.17	10	390.85	392.00	-4	22,971	-0.02%
2020/06/02	13	384.38	8	385.38	383.00	5	22,862	0.02%
2020/06/01	9	379.17	14	382.93	385.50	-5	22,847	-0.02%
2020/05/29	14	369.07	4	365.88	370.50	10	22,950	0.04%
2020/05/28	1.2	379.96	2	373.75	370.00	-0.9	23,024	0.00%
2020/05/27	14	372.57	9	375.06	376.00	5	23,258	0.02%
2020/05/26	14	377.96	21	378.74	371.00	-7	23,586	-0.03%
2020/05/25	16	365.22	24	365.23	376.00	-8	23,905	-0.03%
2020/05/22	13.1	373.51	2	372.00	371.50	11.1	23,914	0.05%
2020/05/21	6	383.00	0	0.00	382.00	6	23,916	0.03%
2020/05/20	16	388.88	12	385.75	384.50	4	23,896	0.02%
2020/05/19	8.1	376.37	13	375.00	373.00	-4.9	23,524	-0.02%
2020/05/18	20	378.08	14	377.07	369.00	6	23,519	0.03%
2020/05/15	19	388.71	22	389.59	386.00	-3	23,501	-0.01%
2020/05/14	14.1	394.13	4	391.50	385.50	10.1	23,283	0.04%
2020/05/13	23	402.96	22	401.27	402.50	1	23,119	0.00%
2020/05/12	26	412.75	16	407.84	406.00	10	22,927	0.04%
2020/05/11	16	410.78	22	411.48	413.50	-6	22,828	-0.03%
2020/05/08	27	407.15	26	409.92	403.50	1	22,859	0.00%
2020/05/07	29	414.40	17	415.85	410.00	12	22,707	0.05%
2020/05/06	24	415.46	31	414.68	416.00	-7	22,443	-0.03%
2020/05/05	31	413.92	31	416.60	407.00	0	22,198	0.00%
2020/05/04	29	383.49	24	384.54	391.50	5	21,593	0.02%
2020/04/30	29	389.98	33.2	390.14	391.00	-4.2	21,506	-0.02%
2020/04/29	22	384.14	26	385.15	380.00	-4	21,313	-0.02%
2020/04/28	53	388.75	38	385.61	383.50	15	21,175	0.07%
2020/04/27	25	369.92	49	365.65	379.50	-24	20,727	-0.12%
2020/04/24	17	342.94	15	344.30	345.00	2	20,206	0.01%
2020/04/23	21	346.98	20	346.00	344.00	1	19,998	0.01%
2020/04/22	16	334.16	14	335.57	344.00	2	19,743	0.01%
2020/04/21	23	334.72	24	331.00	326.00	-1	19,557	-0.01%
2020/04/20	11	341.55	11	340.68	343.00	0	19,488	0.00%
2020/04/17	26	344.08	18	345.50	339.50	8	19,382	0.04%
2020/04/16	21	339.81	16	338.97	341.50	5	19,076	0.03%
2020/04/15	42	347.67	38	348.45	343.50	4	18,908	0.02%
2020/04/14	21	337.93	18	338.44	338.00	3	18,422	0.02%
2020/04/13	16	335.28	15	334.60	332.50	1	18,450	0.01%
2020/04/10	22	340.43	18	338.50	343.00	4	18,307	0.02%
2020/04/09	17.2	343.67	25	338.38	335.00	-7.8	18,420	-0.04%
2020/04/08	14	319.68	14	318.36	329.00	0	17,944	0.00%
2020/04/07	16	298.06	17	297.97	299.50	-1	17,628	-0.01%
2020/04/06	8	283.38	10	284.10	288.00	-2	17,532	-0.01%
2020/04/01	5	274.60	4	274.75	272.50	1	17,404	0.01%
2020/03/31	13	279.58	10	279.60	274.50	3	17,453	0.02%
2020/03/30	5	273.10	8	273.81	278.00	-3	17,502	-0.02%
2020/03/27	16	294.97	10	293.35	280.50	6	17,595	0.03%
2020/03/26	11	288.59	11	287.27	291.50	0	17,504	0.00%
2020/03/25	15	290.90	14.2	290.77	292.00	0.8	17,609	0.00%
2020/03/24	23	273.17	26	272.38	274.00	-3	17,409	-0.02%
2020/03/23	18	244.78	18	245.44	252.00	0	17,266	0.00%
2020/03/20	12	248.63	11	246.95	252.00	1	17,066	0.01%
2020/03/19	5	230.50	3	231.67	229.50	2	16,768	0.01%
2020/03/18	14	265.50	17	263.06	254.50	-3	16,462	-0.02%
2020/03/17	29	283.41	21	276.40	265.00	8	16,208	0.05%
2020/03/16	24	321.21	26	300.71	290.50	-2	15,777	-0.01%
2020/03/13	16	314.72	28	312.64	320.00	-12	15,477	-0.08%
2020/03/12	26	368.13	18	346.28	345.50	8	15,311	0.05%
2020/03/11	26	396.21	22	384.20	383.50	4	14,998	0.03%
2020/03/10	20	379.95	20.4	382.93	394.50	-0.4	14,881	0.00%
2020/03/09	27.2	393.27	24	386.88	386.00	3.2	14,982	0.02%
2020/03/06	7	405.14	8	405.88	406.50	-1	15,083	-0.01%
2020/03/05	11	406.45	13	408.31	410.50	-2	15,072	-0.01%
2020/03/04	16.2	405.18	15	406.17	400.50	1.2	14,924	0.01%
2020/03/03	20	428.83	18	419.92	417.00	2	14,662	0.01%
2020/03/02	29	412.05	19	418.32	418.50	10	14,572	0.07%
2020/02/27	27	433.09	29	418.50	410.00	-2	14,332	-0.01%
2020/02/26	32	472.91	40	443.89	441.00	-8	13,904	-0.06%
2020/02/25	21	490.17	18	485.92	485.00	3	13,410	0.02%
2020/02/24	13	470.12	11	473.41	484.50	2	13,110	0.02%
2020/02/21	12	465.46	16	468.81	472.00	-4	12,946	-0.03%
2020/02/20	6	462.08	7	460.50	457.50	-1	12,798	-0.01%
2020/02/19	9	449.11	6	456.33	460.00	3	12,707	0.02%
2020/02/18	34	459.51	34.1	453.35	450.00	-0.1	12,599	0.00%
2020/02/17	7	454.43	5	454.60	453.00	2	12,764	0.02%
2020/02/14	4	444.13	12	448.75	457.00	-8	12,670	-0.06%
2020/02/13	11	444.32	17	446.00	439.00	-6	12,738	-0.05%
2020/02/12	5	443.80	7.1	444.69	448.00	-2.1	12,673	-0.02%
2020/02/11	4	437.25	12.2	434.87	437.00	-8.2	12,601	-0.07%
2020/02/10	8	416.94	7	417.64	418.50	1	12,441	0.01%
2020/02/07	4	416.75	3	418.83	416.50	1	12,358	0.01%
2020/02/06	14	420.64	8	419.50	417.00	6	12,329	0.05%
2020/02/05	14	422.29	16	416.03	413.00	-2	12,417	-0.02%
2020/02/04	17	409.03	6	412.75	418.50	11	12,328	0.09%
2020/02/03	7	379.79	22	378.43	392.00	-15	12,189	-0.12%
2020/01/31	11	384.68	9	384.67	386.50	2	12,084	0.02%
2020/01/30	8	385.38	5	381.50	374.00	3	11,931	0.03%
2020/01/20	3.1	417.00	1	417.00	415.50	2.1	11,795	0.02%
2020/01/17	4	421.25	2	415.00	413.00	2	11,912	0.02%
2020/01/16	5	423.30	5	419.50	417.00	0	11,948	0.00%
2020/01/15	9	419.17	5	422.20	413.00	4	11,920	0.03%
2020/01/14	9	407.11	8	412.56	419.00	1	11,961	0.01%
2020/01/13	4	390.63	5	387.40	390.00	-1	11,852	-0.01%
2020/01/10	1	398.00	4	394.00	392.50	-3	11,859	-0.03%
2020/01/09	8	398.75	6	395.75	392.00	2	11,944	0.02%
2020/01/08	20	390.73	24	392.46	387.00	-4	11,937	-0.03%
2020/01/07	11	421.95	20	415.48	414.00	-9	11,645	-0.08%
2020/01/06	34	463.76	14	462.14	460.00	20	11,658	0.17%
2020/01/03	15	461.23	18	463.67	468.00	-3	11,967	-0.03%
2020/01/02	3.2	438.06	3	436.50	436.00	0.2	11,787	0.00%
2019/12/31	14	436.46	10	436.95	437.00	4	11,843	0.03%
2019/12/30	8.1	429.46	9	429.56	436.00	-0.9	11,735	-0.01%
2019/12/27	1	404.00	3	406.33	411.00	-2	11,692	-0.02%
2019/12/26	8	407.88	7	408.13	402.00	1	12,023	0.01%
2019/12/25	4	401.64	3	403.00	403.50	1	12,124	0.01%
2019/12/24	2	393.75	0	0.00	395.00	2	12,256	0.02%
2019/12/23	5	386.20	3	387.17	383.00	2	12,052	0.02%
2019/12/20	7	394.71	12	395.67	389.50	-5	11,942	-0.04%
2019/12/19	2	383.50	4	381.25	383.00	-2	11,581	-0.02%
2019/12/18	3	377.50	5	378.50	376.50	-2	11,516	-0.02%
2019/12/17	6	380.17	7	377.21	377.00	-1	11,409	-0.01%
2019/12/16	5	378.00	1	379.00	379.00	4	11,374	0.04%
2019/12/13	1	378.00	2	384.25	376.50	-1	11,419	-0.01%
2019/12/12	2	377.75	3	379.17	381.50	-1	11,277	-0.01%
2019/12/11	1	377.50	1	375.00	378.50	0	11,125	0.00%
2019/12/10	2	370.00	2	371.25	368.00	0	10,969	0.00%
2019/12/09	2	378.75	5	375.40	372.50	-3	10,944	-0.03%
2019/12/06	3	367.67	1.1	363.59	369.00	1.9	10,805	0.02%
2019/12/05	7	363.14	6	364.00	362.00	1	10,769	0.01%
2019/12/04	9	370.06	10	366.65	361.00	-1	10,820	-0.01%
2019/12/03	6	353.42	17	357.56	363.00	-11	10,523	-0.10%
2019/12/02	3	336.00	3	335.83	338.00	0	10,264	0.00%
2019/11/29	12	333.71	1	333.00	330.00	11	10,445	0.11%
2019/11/28	1	335.00	4	337.13	335.00	-3	10,723	-0.03%
2019/11/27	2	333.51	5	332.40	336.50	-3	10,677	-0.03%
2019/11/26	1	329.00	5	330.30	326.50	-4	10,604	-0.04%
2019/11/25	0	0.00	9	321.67	322.50	-9	10,538	-0.09%
2019/11/22	2	317.75	2	316.50	317.00	0	10,642	0.00%
2019/11/21	1	314.50	0	0.00	318.50	1	10,783	0.01%
2019/11/20	1	319.50	2	320.00	320.00	-1	10,782	-0.01%
2019/11/19	3	321.83	6	321.75	323.50	-3	10,827	-0.03%
2019/11/18	2	322.50	2	319.25	317.50	0	10,776	0.00%
2019/11/15	9	323.61	4	326.13	321.00	5	10,764	0.05%
2019/11/14	9	329.61	23.1	328.73	326.50	-14.1	10,669	-0.13%
2019/11/13	0	0.00	1	310.50	310.50	-1	10,231	-0.01%
2019/11/11	4	291.13	8	293.63	282.50	-4	10,261	-0.04%
2019/11/08	2	307.25	3	308.50	307.00	-1	10,018	-0.01%
2019/11/07	2.1	307.22	1	305.50	306.00	1.1	10,047	0.01%
2019/11/06	3	307.00	0	0.00	307.00	3	9,990	0.03%
2019/11/05	3	312.50	0	0.00	312.00	3	9,972	0.03%
2019/11/04	8	314.13	0	0.00	312.50	8	9,989	0.08%
2019/11/01	16	306.94	6	309.00	316.00	10	10,092	0.10%
2019/10/31	1	317.00	2.3	317.33	314.00	-1.3	9,931	-0.01%
2019/10/30	2.1	320.74	1	319.50	320.50	1.1	9,866	0.01%
2019/10/29	1.1	317.98	2	319.00	318.00	-1	9,798	-0.01%
2019/10/28	1	316.00	3	317.33	316.50	-2	9,828	-0.02%
2019/10/25	4	318.13	3	318.67	316.00	1	9,810	0.01%
2019/10/24	3	318.83	3	318.67	317.00	0	9,735	0.00%
2019/10/23	3	311.67	4	310.00	312.50	-1	9,601	-0.01%
2019/10/22	2	317.25	4	314.38	311.50	-2	9,502	-0.02%
2019/10/21	8	318.69	3	319.67	313.50	5	9,444	0.05%
2019/10/18	2.3	312.28	2	312.25	312.50	0.3	9,240	0.00%
2019/10/17	7	302.61	9	307.83	310.50	-2	9,121	-0.02%
2019/10/16	6	302.42	8	301.88	302.00	-2	9,068	-0.02%
2019/10/15	7	311.43	4.2	310.64	306.00	2.8	8,890	0.03%
2019/10/14	6	310.08	7	309.00	314.50	-1	8,738	-0.01%
2019/10/09	7	296.29	8	299.75	301.50	-1	8,561	-0.01%
2019/10/08	16	284.56	15	286.73	298.50	1	8,237	0.01%
2019/10/07	6.2	272.27	10.3	271.55	276.00	-4.1	7,784	-0.05%
2019/10/04	3	263.00	0	0.00	261.00	3	7,557	0.04%
2019/10/03	1	266.00	4	265.38	265.50	-3	7,488	-0.04%
2019/10/02	7	267.50	4	268.13	269.00	3	7,398	0.04%
2019/10/01	7	263.64	9.3	261.98	268.00	-2.3	7,267	-0.03%
2019/09/27	13	244.23	14	243.89	246.50	-1	6,985	-0.01%
2019/09/26	6	236.67	6	239.17	238.50	0	6,770	0.00%
2019/09/25	7	229.64	0	0.00	229.50	7	6,527	0.11%
2019/09/24	0	0.00	1	233.00	231.50	-1	6,602	-0.02%
2019/09/23	0	0.00	3	233.17	233.00	-3	6,636	-0.05%
2019/09/20	0	0.00	4	234.13	233.50	-4	6,677	-0.06%
2019/09/18	0	0.00	1	234.50	232.50	-1	6,690	-0.01%
2019/09/17	14	236.21	14	234.96	233.50	0	6,698	0.00%
2019/09/16	0	0.00	2	230.00	231.50	-2	6,647	-0.03%
2019/09/12	0	0.00	3	232.50	231.00	-3	6,833	-0.04%
2019/09/11	1	229.50	0	0.00	230.00	1	6,911	0.01%
2019/09/10	6	229.83	5	232.50	228.50	1	6,957	0.01%
2019/09/09	3	236.00	9	236.06	233.00	-6	7,005	-0.09%
2019/09/06	5	239.40	4	237.25	237.00	1	6,985	0.01%
2019/09/05	7.1	240.18	7.1	237.93	238.00	0	6,921	0.00%
2019/09/04	6	235.67	5	234.70	234.50	1	6,792	0.01%
2019/09/03	3.2	234.13	2	235.50	235.50	1.2	6,765	0.02%
2019/09/02	23	234.85	29	235.10	236.00	-6	6,703	-0.09%
2019/08/30	15	224.17	8	224.38	227.00	7	6,498	0.11%
2019/08/29	9	205.00	4	206.50	206.50	5	6,338	0.08%
2019/08/28	3	205.83	1	207.00	204.50	2	6,369	0.03%
2019/08/27	8	206.63	7	209.43	203.00	1	6,348	0.02%
2019/08/26	30	212.47	18	210.42	209.00	12	6,334	0.19%
2019/08/23	2	256.50	7	255.86	258.00	-5	6,231	-0.08%
2019/08/22	2	253.50	4	253.38	253.00	-2	6,180	-0.03%
2019/08/21	7.1	261.91	5	257.90	257.50	2.1	6,140	0.03%
2019/08/20	2	267.50	2	265.50	265.50	0	6,076	0.00%
2019/08/19	2	264.00	2	264.50	264.50	0	6,067	0.00%
2019/08/16	2	264.25	3	264.00	263.50	-1	6,169	-0.02%
2019/08/15	2	263.75	2	264.25	264.50	0	6,197	0.00%
2019/08/14	2	270.50	0	0.00	268.50	2	6,242	0.03%
2019/08/13	2	266.50	2	266.50	266.50	0	6,223	0.00%
2019/08/12	0.1	268.50	1	268.50	268.50	-0.9	6,311	-0.01%
2019/08/07	3	257.33	3	252.33	250.50	0	6,380	0.00%
2019/08/06	9	254.78	8	257.31	258.50	1	6,530	0.02%
2019/08/05	5	260.90	6	262.50	260.00	-1	6,653	-0.02%
2019/08/02	4	259.75	4	258.75	257.50	0	6,659	0.00%
2019/08/01	3	264.83	4	266.88	266.00	-1	6,678	-0.01%
2019/07/31	1	260.50	1	266.00	266.00	0	6,735	0.00%
2019/07/30	2	263.50	1	264.00	264.50	1	6,751	0.01%
2019/07/29	1	257.50	1	258.50	258.50	0	6,693	0.00%
2019/07/26	0	0.00	0.1	260.50	259.50	-0.1	6,791	0.00%
2019/07/24	1	257.50	0	0.00	255.50	1	6,857	0.01%
2019/07/22	3	254.17	2	253.00	253.00	1	7,114	0.01%
2019/07/19	1	257.50	1	258.50	257.50	0	7,278	0.00%
2019/07/18	3	261.83	6	261.67	259.00	-3	7,308	-0.04%
2019/07/17	2	267.75	0	0.00	267.00	2	7,339	0.03%
2019/07/16	2	271.00	2	270.25	269.50	0	7,398	0.00%
2019/07/15	1	269.00	9	266.78	267.50	-8	7,462	-0.11%
2019/07/12	1	273.00	0	0.00	273.50	1	7,635	0.01%
2019/07/11	3	271.50	1	272.00	271.50	2	7,939	0.03%
2019/07/10	6	268.17	0	0.00	269.00	6	7,981	0.08%
2019/07/09	4	266.75	7	266.79	264.00	-3	7,998	-0.04%
2019/07/08	4	276.88	5.1	275.50	275.00	-1.1	7,963	-0.01%
2019/07/05	9	277.89	4	278.00	278.00	5	8,066	0.06%
2019/07/04	1	279.50	8	278.50	277.00	-7	8,069	-0.09%
2019/07/03	0	0.00	3	271.00	270.00	-3	8,107	-0.04%
2019/07/02	0	0.00	2	272.75	271.50	-2	8,194	-0.02%
2019/07/01	8	271.44	12	270.38	272.50	-4	8,287	-0.05%
2019/06/28	6	264.83	3	263.83	264.00	3	8,235	0.04%
2019/06/26	0	0.00	3	264.50	266.00	-3	8,216	-0.04%
2019/06/25	3	267.83	4	264.88	263.50	-1	8,208	-0.01%
2019/06/24	1	270.00	0	0.00	271.00	1	8,203	0.01%
2019/06/21	1	269.50	4	266.13	267.50	-3	8,223	-0.04%
2019/06/20	2	270.00	8	268.44	270.00	-6	8,264	-0.07%
2019/06/19	0	0.00	2	264.25	264.00	-2	8,166	-0.02%
2019/06/18	7	259.57	10	259.40	258.00	-3	8,118	-0.04%
2019/06/17	7	258.21	1	261.00	261.00	6	8,121	0.07%
2019/06/14	0	0.00	1	250.50	251.00	-1	8,100	-0.01%
2019/06/13	2	247.50	4	246.75	247.00	-2	8,139	-0.02%
2019/06/12	7	250.93	7	249.00	249.00	0	8,412	0.00%
2019/06/11	9	248.72	5	250.00	251.50	4	8,450	0.05%
2019/06/10	0	0.00	1	250.00	251.00	-1	8,413	-0.01%
2019/06/06	13	248.42	5	246.40	245.00	8	8,470	0.09%
2019/06/05	6	264.33	10	265.60	256.00	-4	8,406	-0.05%
2019/06/04	2	265.75	3	263.33	263.50	-1	8,298	-0.01%
2019/06/03	7	259.21	6	261.08	262.00	1	8,309	0.01%
2019/05/31	4.1	257.95	7	257.43	261.00	-2.9	8,295	-0.03%
2019/05/30	11	254.36	5	252.60	251.00	6	8,268	0.07%
2019/05/29	10	249.25	8	250.69	255.00	2	8,300	0.02%
2019/05/28	7	246.00	1	246.50	245.50	6	8,516	0.07%
2019/05/27	5	245.40	2	243.50	245.00	3	8,683	0.03%
2019/05/24	1	242.50	1	243.00	242.00	0	8,740	0.00%
2019/05/23	9	246.17	6	243.33	244.50	3	8,862	0.03%
2019/05/22	10	257.45	5	255.20	253.50	5	8,826	0.06%
2019/05/21	4	255.25	5	256.70	258.00	-1	8,950	-0.01%
2019/05/20	5	253.10	2	251.25	251.50	3	8,962	0.03%
2019/05/17	10	249.90	9	250.28	249.50	1	9,055	0.01%
2019/05/16	3	254.00	2	248.50	249.00	1	9,151	0.01%
2019/05/15	1	260.50	5	261.90	259.00	-4	9,247	-0.04%
2019/05/14	6	256.58	6	255.67	258.00	0	9,619	0.00%
2019/05/13	2	273.50	9	275.50	259.50	-7	9,767	-0.07%
2019/05/10	3	280.67	26	281.27	280.50	-23	9,627	-0.24%
2019/05/09	3	291.67	3	289.17	286.00	0	9,500	0.00%
2019/05/08	0	0.00	2	292.25	294.50	-2	9,514	-0.02%
2019/05/07	5	295.80	1	298.00	293.00	4	9,594	0.04%
2019/05/06	1	294.00	0	0.00	293.50	1	9,807	0.01%
2019/05/03	7	301.14	11.4	299.26	300.00	-4.4	9,747	-0.04%
2019/05/02	1	300.00	1	303.00	303.50	0	9,674	0.00%
2019/04/30	1	301.00	1	304.00	304.50	0	9,690	0.00%
2019/04/29	3	310.50	4	304.13	300.50	-1	9,725	-0.01%
2019/04/26	1	318.00	0	0.00	319.00	1	9,583	0.01%
2019/04/25	6	313.50	7	309.14	321.50	-1	9,624	-0.01%
2019/04/24	3	319.17	2	320.75	319.50	1	9,552	0.01%
2019/04/23	1	323.50	1	321.50	321.50	0	9,640	0.00%
2019/04/22	10	333.50	4	330.25	327.50	6	9,626	0.06%
2019/04/19	2	332.25	2	334.25	333.50	0	9,748	0.00%
2019/04/18	8	341.31	7	339.21	331.00	1	9,862	0.01%
2019/04/17	1	340.00	0	0.00	345.00	1	9,990	0.01%
2019/04/16	0	0.00	1	332.50	332.50	-1	9,759	-0.01%
2019/04/15	1	330.50	1	330.00	330.50	0	9,814	0.00%
2019/04/12	1	326.00	1	331.50	326.00	0	10,131	0.00%
2019/04/11	5	335.40	3	331.00	329.00	2	10,283	0.02%
2019/04/10	11	328.23	4	328.38	329.00	7	10,265	0.07%
2019/04/09	10	330.75	9	328.06	330.00	1	10,321	0.01%
2019/04/08	5	333.40	6	328.00	324.50	-1	10,433	-0.01%
2019/04/03	7	330.50	34	331.79	330.00	-27	10,555	-0.26%
2019/04/02	7	319.86	25	321.50	320.00	-18	10,591	-0.17%
2019/04/01	3	324.00	3	321.50	321.00	0	10,685	0.00%
2019/03/29	12	326.63	5	325.00	323.00	7	10,728	0.07%
2019/03/28	2	324.50	0	0.00	322.00	2	10,981	0.02%
2019/03/27	1	323.50	1	324.00	324.00	0	11,222	0.00%
2019/03/26	0	0.00	1	322.00	323.00	-1	11,369	-0.01%
2019/03/25	0	0.00	2	318.75	318.00	-2	11,539	-0.02%
2019/03/22	5	335.80	1	333.50	331.00	4	11,684	0.03%
2019/03/21	3	334.00	6	333.83	334.50	-3	11,979	-0.03%
2019/03/20	10	335.35	8	332.50	334.50	2	12,400	0.02%
2019/03/19	2	337.25	0	0.00	333.50	2	12,527	0.02%
2019/03/18	11	344.45	6.2	347.65	341.00	4.8	12,700	0.04%
2019/03/15	15	346.67	19	348.74	345.50	-4	12,962	-0.03%
2019/03/14	11	339.14	4	338.25	339.00	7	12,989	0.05%
2019/03/13	1	331.00	3	332.00	338.00	-2	13,305	-0.02%
2019/03/12	5	338.10	7	335.93	332.00	-2	13,549	-0.01%
2019/03/11	3	333.33	3	337.50	339.50	0	13,804	0.00%
2019/03/08	10	332.15	0	0.00	336.50	10	14,058	0.07%
2019/03/07	4	335.50	7	339.29	336.00	-3	14,258	-0.02%
2019/03/06	3	342.17	3	343.67	339.50	0	14,670	0.00%
2019/03/05	1	340.00	0	0.00	340.00	1	15,102	0.01%
2019/03/04	5	345.30	4	343.25	349.50	1	15,341	0.01%
2019/02/27	22	357.45	8	348.75	346.00	14	15,421	0.09%
2019/02/26	17	378.09	7	381.14	372.00	10	15,363	0.07%
2019/02/25	2	376.25	3	377.17	375.00	-1	15,588	-0.01%
2019/02/22	12	379.75	5	379.10	375.50	7	15,898	0.04%
2019/02/21	6.1	372.56	9	377.56	381.00	-2.9	15,977	-0.02%
2019/02/20	5	376.80	4	377.75	373.00	1	16,022	0.01%
2019/02/19	3	370.50	2.2	372.18	368.00	0.8	16,155	0.00%
2019/02/18	1	369.00	20	369.33	371.50	-19	16,227	-0.12%
2019/02/15	11	367.00	7	362.57	360.00	4	16,313	0.02%
2019/02/14	27	379.56	11	375.77	375.50	16	16,411	0.10%
2019/02/13	23.1	370.88	13	373.54	382.50	10.1	16,498	0.06%
2019/02/12	9	348.61	20	345.13	352.00	-11	16,465	-0.07%
2019/02/11	1	323.50	4	325.38	328.00	-3	16,537	-0.02%
2019/01/30	3	322.33	10	323.55	321.50	-7	17,013	-0.04%
2019/01/29	5	321.00	2	320.00	321.00	3	17,472	0.02%
2019/01/28	10	334.20	7	333.36	328.00	3	17,718	0.02%
2019/01/25	5	322.60	6	322.25	328.50	-1	18,290	-0.01%
2019/01/24	1	315.00	1	316.50	315.00	0	18,538	0.00%
2019/01/23	2	315.00	4	314.38	316.50	-2	19,031	-0.01%
2019/01/22	6	317.33	9.2	316.57	316.50	-3.2	19,435	-0.02%
2019/01/21	11	323.55	13	323.38	320.00	-2	19,803	-0.01%
2019/01/18	14	316.61	1	318.00	318.50	13	20,210	0.06%
2019/01/17	13	319.04	19	319.03	313.50	-6	20,494	-0.03%
2019/01/16	4.2	317.50	2	319.00	317.50	2.2	20,815	0.01%
2019/01/15	2	311.28	4	313.63	314.00	-2	21,044	-0.01%
2019/01/14	0	307.50	2	304.00	307.00	-2	21,175	-0.01%
2019/01/11	18	308.08	8	308.44	306.00	10	21,492	0.05%
2019/01/10	3	303.83	14	306.50	304.50	-11	21,530	-0.05%
2019/01/09	6	307.67	7	308.79	303.50	-1	21,682	0.00%
2019/01/08	7	295.50	3	296.00	294.00	4	21,582	0.02%
2019/01/07	3	297.83	4	298.13	296.50	-1	21,821	0.00%
2019/01/04	6	290.75	7	290.50	289.50	-1	22,086	0.00%
2019/01/03	28.1	311.79	11	304.82	303.00	17.1	22,148	0.08%
2019/01/02	4	318.00	3	320.83	314.00	1	22,326	0.00%
2018/12/28	4	320.75	13	321.27	319.00	-9	22,743	-0.04%
2018/12/27	8	324.38	4	325.75	321.00	4	23,057	0.02%
2018/12/26	10	332.90	7	329.71	314.00	3	23,010	0.01%
2018/12/25	4	320.88	5	323.10	328.50	-1	22,973	0.00%
2018/12/24	3	324.50	1	320.00	331.00	2	23,045	0.01%
2018/12/22	6	323.58	4	322.50	322.50	2	23,071	0.01%
2018/12/21	19.2	316.16	23	317.26	328.00	-3.8	23,401	-0.02%
2018/12/20	14.2	313.35	10	308.70	314.00	4.2	23,379	0.02%
2018/12/19	10	325.05	7	326.36	320.00	3	23,332	0.01%
2018/12/18	2	317.50	2	318.00	320.00	0	23,364	0.00%
2018/12/17	13	319.35	14	317.46	321.50	-1	23,451	0.00%
2018/12/14	7	314.14	12	306.75	320.00	-5	23,654	-0.02%
2018/12/13	19.1	318.80	21	321.31	314.50	-1.9	23,631	-0.01%
2018/12/12	2.1	343.07	2	339.25	338.50	0.1	23,390	0.00%
2018/12/11	10	330.45	4	328.50	332.00	6	23,313	0.03%
2018/12/10	24.2	327.50	14	330.04	323.50	10.2	23,451	0.04%
2018/12/07	5.3	356.08	5	355.60	356.50	0.3	23,309	0.00%
2018/12/06	21	361.98	23	362.28	349.50	-2	23,214	-0.01%
2018/12/05	6	387.42	19	386.92	388.00	-13	23,066	-0.06%
2018/12/04	19	409.21	14	407.57	401.50	5	23,116	0.02%
2018/12/03	11	404.23	13	398.65	407.00	-2	23,138	-0.01%
2018/11/30	10	364.45	4	363.75	370.00	6	23,150	0.03%
2018/11/29	14	366.04	17	368.88	359.50	-3	23,039	-0.01%
2018/11/28	20	352.68	13	353.65	357.50	7	22,901	0.03%
2018/11/27	8	334.19	10	337.55	340.00	-2	22,647	-0.01%
2018/11/23	19	324.53	13	324.19	319.00	6	22,378	0.03%
2018/11/22	19	344.79	17	343.06	332.00	2	22,313	0.01%
2018/11/21	14	327.50	12	326.63	340.00	2	22,117	0.01%
2018/11/20	9	317.00	6.2	320.18	321.00	2.8	21,995	0.01%
2018/11/19	1	312.00	1	313.50	317.50	0	21,950	0.00%
2018/11/16	11	317.91	9	318.17	310.00	2	21,979	0.01%
2018/11/15	4	309.38	4	310.00	312.00	0	21,801	0.00%
2018/11/14	6.2	311.38	10	311.40	306.00	-3.8	21,837	-0.02%
2018/11/13	15	302.47	6	298.92	311.00	9	21,884	0.04%
2018/11/12	24	308.71	20	306.03	310.00	4	21,928	0.02%
2018/11/09	10	322.15	11	324.00	329.00	-1	21,966	0.00%
2018/11/08	11	336.77	10	332.65	324.00	1	21,832	0.00%
2018/11/07	16	312.91	14	317.64	331.00	2	21,787	0.01%
2018/11/06	10	317.30	6	327.83	308.00	4	21,693	0.02%
2018/11/05	11	338.86	24	341.00	340.00	-13	21,585	-0.06%
2018/11/02	30	367.53	17	364.71	345.50	13	21,659	0.06%
2018/11/01	10	343.85	114	324.99	347.00	-104	21,253	-0.49%	大賣/鉅額交易
2018/10/31	9	322.00	15	312.63	315.50	-6	20,947	-0.03%
2018/10/30	23	308.61	29	306.40	298.00	-6	20,601	-0.03%
2018/10/29	16	320.47	14	323.57	320.00	2	20,523	0.01%
2018/10/26	83	323.16	68	319.57	324.00	15	20,366	0.07%
2018/10/25	62	324.83	39	325.95	315.50	23	20,022	0.11%
2018/10/24	145	360.59	79	365.18	349.00	66	19,958	0.33%	大買/
2018/10/23	12	378.08	5	372.80	366.00	7	19,663	0.04%
2018/10/22	9	384.83	6	384.42	390.00	3	19,377	0.02%
2018/10/19	93	405.52	179	397.13	394.00	-86	19,227	-0.45%	大賣/
2018/10/18	110	422.57	87	424.90	421.50	23	18,942	0.12%	大買/
2018/10/17	169	436.64	206	439.82	418.00	-37	18,861	-0.20%	大買/大賣/
2018/10/16	73	420.94	45	420.17	419.00	28	18,685	0.15%
2018/10/15	52	420.23	4	416.75	410.00	48	18,626	0.26%
2018/10/12	67	410.75	84	401.57	415.00	-17	18,516	-0.09%
2018/10/11	58	388.25	5	387.70	388.00	53	18,424	0.29%
2018/10/09	4	414.38	4.2	416.19	423.50	-0.2	18,235	0.00%
2018/10/08	9	399.83	9	393.61	404.00	0	17,981	0.00%
2018/10/05	11	408.09	11	414.59	403.00	0	17,564	0.00%
2018/10/04	2	447.50	1	460.00	446.00	1	17,277	0.01%
2018/10/03	20	453.50	20	455.00	451.00	0	17,402	0.00%
2018/10/02	8	469.69	6	473.58	458.00	2	17,240	0.01%
2018/10/01	2	462.75	1	459.00	470.00	1	17,144	0.01%
2018/09/28	9	459.33	8	461.81	459.00	1	17,136	0.01%
2018/09/27	12.1	471.50	7	472.07	466.00	5.1	16,819	0.03%
2018/09/25	1	503.00	3	513.00	506.00	-2	16,651	-0.01%
2018/09/21	3	501.00	3	511.67	514.00	0	16,571	0.00%
2018/09/20	9	485.50	5	482.10	490.00	4	16,382	0.02%
2018/09/19	8	492.38	4	490.50	479.00	4	15,986	0.03%
2018/09/18	3	508.67	3	507.00	501.00	0	15,768	0.00%
2018/09/17	2	530.00	4	528.00	533.00	-2	15,646	-0.01%
2018/09/14	2	521.00	1	501.00	534.00	1	15,608	0.01%
2018/09/13	1	508.00	1	542.00	508.00	0	15,358	0.00%
2018/09/12	4	528.25	3	523.00	528.00	1	15,240	0.01%
2018/09/11	7	548.00	8	551.50	546.00	-1	15,244	-0.01%
2018/09/10	6	546.50	7	548.00	532.00	-1	15,046	-0.01%
2018/09/07	11	564.64	13	566.15	545.00	-2	14,799	-0.01%
2018/09/06	9	607.65	10.2	611.67	595.00	-1.2	14,466	-0.01%
2018/09/05	6	627.67	4	627.25	611.00	2	14,238	0.01%
2018/09/04	3.1	613.55	7	628.43	630.00	-3.9	14,222	-0.03%
2018/09/03	4	657.75	1	632.00	629.00	3	13,956	0.02%
2018/08/31	1	699.00	1	699.00	698.00	0	13,827	0.00%
2018/08/30	3	698.67	3	699.33	696.00	0	13,859	0.00%
2018/08/29	2	686.00	4.1	698.09	705.00	-2.1	13,851	-0.02%
2018/08/28	5	694.60	1	680.00	675.00	4	13,739	0.03%
2018/08/27	3	695.00	4.2	694.67	695.00	-1.2	13,582	-0.01%
2018/08/24	1	638.00	1	637.00	643.00	0	13,402	0.00%
2018/08/23	17	639.59	17	639.00	628.00	0	13,317	0.00%
2018/08/21	2	652.00	3	659.33	673.00	-1	13,070	-0.01%
2018/08/20	5	647.00	8	643.25	662.00	-3	12,901	-0.02%
2018/08/17	11	657.25	12	655.15	630.00	-1	12,641	-0.01%
2018/08/16	10	654.70	8	651.25	663.00	2	12,302	0.02%
2018/08/15	17	615.59	6	612.67	610.00	11	12,018	0.09%
2018/08/14	16	617.19	26	632.35	637.00	-10	11,792	-0.08%
2018/08/13	11	616.36	7	624.71	597.00	4	11,467	0.03%
2018/08/10	27	685.04	25.2	687.14	651.00	1.8	11,084	0.02%
2018/08/09	22	727.95	19	722.47	720.00	3	10,698	0.03%
2018/08/08	13.3	751.80	11.2	747.29	742.00	2.1	10,347	0.02%
2018/08/06	5	729.60	2	740.97	724.00	3	10,095	0.03%
2018/08/03	3.1	718.28	12	719.75	730.00	-8.9	10,156	-0.09%
2018/08/02	10.1	733.17	9	735.44	716.00	1.1	9,950	0.01%
2018/08/01	6	796.01	6	795.50	795.00	0	9,883	0.00%
2018/07/31	8	779.38	6	792.50	781.00	2	9,829	0.02%
2018/07/30	5.1	864.42	5	875.40	840.00	0.1	9,636	0.00%
2018/07/27	1	912.00	1.1	916.27	933.00	-0.1	9,581	0.00%
2018/07/26	2	923.00	2	923.00	915.00	0	9,643	0.00%
2018/07/25	4	908.75	3	908.00	925.00	1	9,619	0.01%
2018/07/24	11	872.36	12	869.42	893.00	-1	9,720	-0.01%
2018/07/23	7	817.43	11	818.64	843.00	-4	9,844	-0.04%
2018/07/20	9	845.00	5	853.20	812.00	4	9,892	0.04%
2018/07/19	7	867.86	10	878.52	892.00	-3	9,848	-0.03%
2018/07/18	12	879.83	9	888.89	860.00	3	9,781	0.03%
2018/07/17	10	919.38	11	917.09	904.00	-1	9,682	-0.01%
2018/07/16	6	979.00	3	980.30	962.00	3	9,580	0.03%
2018/07/13	4	1012.50	3	1006.00	998.00	1	9,632	0.01%
2018/07/12	4	987.50	6	993.67	1005.00	-2	9,608	-0.02%
2018/07/11	15	982.40	13	980.38	965.00	2	9,508	0.02%
2018/07/10	2.1	1050.25	2.1	1040.88	1045.00	0	9,173	0.00%
2018/07/09	7	1050.00	5	1054.00	1020.00	2	9,168	0.02%
2018/07/06	9	1122.22	8	1127.50	1175.00	1	9,120	0.01%
2018/07/05	0	0.00	1	1190.00	1115.00	-1	9,021	-0.01%
2018/07/04	1	1165.00	0	0.00	1180.00	1	8,974	0.01%
2018/07/03	3	1286.67	2.2	1283.72	1165.00	0.8	8,943	0.01%
2018/07/02	4	1187.50	5	1190.00	1230.00	-1	8,742	-0.01%
2018/06/29	3	1110.00	3	1108.33	1125.00	0	8,658	0.00%
2018/06/27	4	1068.75	4	1072.50	1020.00	0	8,554	0.00%
2018/06/26	3	975.33	4	988.00	1035.00	-1	8,482	-0.01%
2018/06/25	3	960.62	3	960.00	949.00	0	8,446	0.00%
2018/06/22	4	953.00	5	939.60	942.00	-1	8,464	-0.01%
2018/06/21	1.1	1023.33	0	0.00	987.00	1.1	8,456	0.01%
2018/06/20	25	966.20	25	973.84	1010.00	0	8,485	0.00%
2018/06/19	4	1065.00	0	0.00	1035.00	4	8,404	0.05%
2018/06/14	0	0.00	1	1110.00	1080.00	-1	8,400	-0.01%
2018/06/13	1	1135.00	0	0.00	1130.00	1	8,377	0.01%
2018/06/12	2	1135.00	1	1095.00	1135.00	1	8,374	0.01%
2018/06/11	2	1230.00	1	1235.00	1210.00	1	8,254	0.01%
2018/06/08	2	1205.00	2	1220.00	1180.00	0	8,214	0.00%
2018/06/07	0	0.00	2	1212.50	1230.00	-2	8,254	-0.02%
2018/06/06	0	1115.00	1	1125.00	1125.00	-1	8,199	-0.01%
2018/06/05	3	1046.60	2	1032.50	1025.00	1	8,160	0.01%
2018/06/04	2	1070.00	1.1	1078.69	1070.00	0.9	8,132	0.01%
2018/06/01	4	965.00	5	966.40	982.00	-1	8,189	-0.01%
2018/05/31	3	1013.33	1	990.00	951.00	2	8,259	0.02%
2018/05/30	4	1031.25	3	1028.33	1035.00	1	8,238	0.01%
2018/05/29	0	0.00	2.2	1041.13	1090.00	-2.2	8,203	-0.03%
2018/05/28	1	1065.00	1.1	1005.91	1065.00	-0.1	8,265	0.00%
2018/05/25	0	0.00	1	979.00	969.00	-1	8,376	-0.01%
2018/05/24	0.1	913.00	2	861.00	913.00	-1.9	8,482	-0.02%
2018/05/23	3	953.22	1	994.64	883.00	2	8,545	0.02%
2018/05/21	0	970.00	0	0.00	974.00	0	8,574	0.00%
2018/05/18	2	900.00	0	0.00	886.00	2	8,598	0.02%
2018/05/17	0	0.00	1	900.00	844.00	-1	8,572	-0.01%
2018/05/16	0	0.00	1	985.00	926.00	-1	8,565	-0.01%
2018/05/15	1	1000.00	0.2	1000.00	1000.00	0.8	8,607	0.01%
2018/05/11	8	854.88	7.2	873.68	830.00	0.8	8,639	0.01%
2018/05/10	7	802.86	10	820.80	845.00	-3	8,382	-0.04%
2018/05/09	5	748.00	9	754.78	769.00	-4	8,193	-0.05%
2018/05/08	8	722.13	2.1	752.92	718.00	5.9	8,066	0.07%
2018/05/07	2	702.00	5	737.40	741.00	-3	7,911	-0.04%
2018/05/04	2	678.00	3.7	671.11	674.00	-1.7	7,867	-0.02%
2018/05/03	6	649.50	6	649.50	653.00	0	7,785	0.00%
2018/05/02	6	647.50	5	653.40	655.00	1	7,734	0.01%
2018/04/30	2	628.00	2	632.50	627.00	0	7,707	0.00%
2018/04/26	4	604.25	5	598.00	593.00	-1	7,738	-0.01%
2018/04/25	21	610.90	21	612.76	584.00	0	7,584	0.00%
2018/04/24	12	658.00	7	639.57	639.00	5	7,374	0.07%
2018/04/23	4	656.25	4	658.25	684.00	0	7,193	0.00%
2018/04/20	6	632.17	4	651.50	622.00	2	7,192	0.03%
2018/04/19	6	675.50	6	667.50	650.00	0	7,135	0.00%
2018/04/18	18	635.39	18	635.17	664.00	0	6,969	0.00%
2018/04/17	5	613.20	7	619.29	604.00	-2	6,938	-0.03%
2018/04/16	8	602.38	7	597.14	616.00	1	6,791	0.01%
2018/04/13	0	0.00	1.1	558.23	560.00	-1.1	6,736	-0.02%
2018/04/12	4	539.00	4	549.00	552.00	0	6,707	0.00%
2018/04/11	2	552.00	2	552.00	544.00	0	6,723	0.00%
2018/04/10	1	546.00	1	552.00	545.00	0	6,796	0.00%
2018/04/09	3	512.33	2	524.00	532.00	1	6,716	0.01%
2018/04/03	3	504.67	1	511.00	511.00	2	6,666	0.03%
2018/04/02	1	509.00	3	533.33	503.00	-2	6,673	-0.03%
2018/03/31	2	523.50	0	0.00	522.00	2	6,625	0.03%
2018/03/30	2	558.00	2	522.00	522.00	0	6,663	0.00%
2018/03/29	0	0.00	1	511.00	520.00	-1	6,608	-0.02%
2018/03/28	7	498.00	7	497.29	495.00	0	6,563	0.00%
2018/03/27	5	493.70	5	498.50	503.00	0	6,542	0.00%
2018/03/26	1	475.00	2	472.75	475.00	-1	6,466	-0.02%
2018/03/23	7	493.36	6	496.08	484.00	1	6,424	0.02%
2018/03/22	7	505.86	6	509.00	507.00	1	6,438	0.02%
2018/03/21	4	481.38	5	484.90	488.00	-1	6,366	-0.02%
2018/03/20	4	452.50	4	454.63	467.00	0	6,256	0.00%
2018/03/19	2	427.75	2	432.75	441.00	0	6,150	0.00%
2018/03/16	3	412.00	3	418.50	425.00	0	6,091	0.00%
2018/03/15	6	409.17	6	413.50	417.50	0	6,030	0.00%
2018/03/14	2	405.50	3	412.17	405.50	-1	6,045	-0.02%
2018/03/13	0	0.00	11	415.91	419.00	-11	6,009	-0.18%
2018/03/12	1	410.50	7	410.00	410.00	-6	5,998	-0.10%
2018/03/09	9	401.33	7	410.71	405.50	2	5,986	0.03%
2018/03/08	1	401.50	0	0.00	400.50	1	5,903	0.02%
2018/03/07	1	398.00	1	393.50	393.50	0	5,856	0.00%
2018/03/06	0	0.00	1	383.50	383.50	-1	5,819	-0.02%
2018/03/02	4	350.00	1	373.00	365.50	3	6,006	0.05%
2018/02/27	3	328.33	5	331.40	330.50	-2	5,833	-0.03%
2018/02/26	6	321.00	7	330.07	325.00	-1	5,824	-0.02%
2018/02/23	6	338.67	7	332.64	325.00	-1	5,726	-0.02%
2018/02/22	7	324.29	7	321.29	327.00	0	5,606	0.00%
2018/02/21	4	326.25	1	323.00	326.00	3	5,491	0.05%
2018/02/12	0	0.00	2	329.00	312.00	-2	5,437	-0.04%
2018/02/09	4	326.13	4	328.50	331.50	0	5,426	0.00%
2018/02/08	0	0.00	2	350.00	348.00	-2	5,406	-0.04%
2018/02/07	4	370.25	0	0.00	357.50	4	5,364	0.07%
2018/02/06	0	0.00	2	368.50	354.00	-2	5,307	-0.04%
2018/02/05	1	391.00	1	385.00	385.00	0	5,207	0.00%
2018/02/02	3	405.17	2	405.50	400.00	1	5,176	0.02%
2018/02/01	1	384.50	0	0.00	386.00	1	5,070	0.02%
2018/01/31	2	370.50	3	380.00	387.00	-1	5,049	-0.02%
2018/01/30	4	373.25	3	373.33	373.00	1	5,001	0.02%
2018/01/29	6	378.67	0	0.00	382.50	6	4,960	0.12%
2018/01/26	5	381.60	5	381.00	373.00	0	4,892	0.00%
2018/01/24	5	400.30	5	399.10	397.00	0	4,794	0.00%
2018/01/23	3	416.00	3	398.50	395.00	0	4,728	0.00%
2018/01/22	4	382.63	4	399.00	415.00	0	4,613	0.00%
2018/01/19	1	370.00	1	379.00	389.00	0	4,490	0.00%
2018/01/18	1	359.50	6.1	362.06	362.00	-5.1	4,482	-0.11%
2018/01/17	6	352.33	3	355.17	355.00	3	4,397	0.07%
2018/01/16	13	346.77	2	355.50	360.50	11	4,332	0.25%
2018/01/15	0	0.00	1	364.00	354.00	-1	4,165	-0.02%
2018/01/11	2	392.00	1	395.50	386.50	1	4,022	0.02%
2018/01/10	0	0.00	1	381.00	379.50	-1	3,929	-0.03%
2018/01/08	1	399.00	0	0.00	400.00	1	3,857	0.03%
2018/01/05	6	408.50	6	398.17	404.00	0	3,856	0.00%
2018/01/04	7	411.36	9	398.61	398.50	-2	3,820	-0.05%
2018/01/03	6	372.42	6	389.00	389.00	0	3,730	0.00%
2018/01/02	1	352.00	0	0.00	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－3天前

國巨

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

威剛漲停群聯創高，NAND Flash為何第二季必須擁有? 第一銅飆漲誰有機會，嘉基、川湖、國巨、弘塑、光聖賣得真漂亮!Anue鉅亨－8天前

...詳全文

第一銅漲停後還有誰? 台積電法說會風向球是大立光? 高出電子股: 嘉基、川湖、國巨、弘塑、光聖Anue鉅亨－9天前

...詳全文

國巨

券商分點績效/獲利分析

元大-基隆券商分點個股進出
元大-基隆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-基隆 券商分點個股進出 元大-基隆 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-基隆券商分點個股進出
元大-基隆券商分點全部個股操作績效/獲利分析