國巨 (2327)-永豐金-鳳山券商分點個股進出

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

國巨

(2327)

可現股當沖

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

立即追蹤
本地時間:14:30(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－永豐金-鳳山券商分點個股進出

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

永豐金-鳳山券商分點個股進出
永豐金-鳳山券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比
2024/05/31	0	0.00	2	664.50	662.00	-2	2,834	-0.07%
2024/05/30	1	658.00	0	658.00	657.00	1	2,778	0.04%
2024/05/29	3	667.00	1	672.00	668.00	2	2,791	0.07%
2024/05/28	0	0.00	2	671.00	669.00	-2	2,854	-0.07%
2024/05/27	0	0.00	3	664.65	667.00	-3	2,880	-0.10%
2024/05/24	0	637.00	6	643.83	651.00	-6	2,838	-0.21%
2024/05/23	2	638.00	2.1	641.92	638.00	-0.1	2,811	0.00%
2024/05/22	2.5	634.40	2	638.00	636.00	0.5	2,821	0.02%
2024/05/21	2	626.52	1	630.00	630.00	1	2,814	0.04%
2024/05/20	3	635.01	1	636.00	634.00	2	2,812	0.07%
2024/05/17	1	643.00	3	644.00	640.00	-2	2,801	-0.07%
2024/05/16	3	643.32	4.5	642.64	645.00	-1.5	2,800	-0.05%
2024/05/15	5	631.20	0	637.00	630.00	5	2,808	0.18%
2024/05/14	4	632.00	3.1	636.34	634.00	1	2,817	0.03%
2024/05/13	1	641.00	2	636.50	636.00	-1	2,813	-0.04%
2024/05/10	5.3	637.09	0	0.00	635.00	5.3	2,809	0.19%
2024/05/09	2.9	651.60	2	654.00	648.00	0.9	2,781	0.03%
2024/05/08	1.1	658.55	3	661.67	662.00	-1.9	2,748	-0.07%
2024/05/07	2.1	649.90	3.3	660.53	658.00	-1.2	2,729	-0.04%
2024/05/06	3.9	655.95	0	0.00	659.00	3.9	2,689	0.15%
2024/05/03	3	664.33	5.2	664.49	655.00	-2.1	2,641	-0.08%
2024/05/02	0	0.00	3	622.00	625.00	-3	2,467	-0.12%
2024/04/29	0	0.00	4.3	628.98	631.00	-4.3	2,447	-0.17%
2024/04/26	3.1	613.69	1	619.00	615.00	2.1	2,409	0.09%
2024/04/24	0	0.00	3	623.65	624.00	-3	2,408	-0.13%
2024/04/22	0	0.00	2.1	603.54	599.00	-2.1	2,430	-0.09%
2024/04/18	1	590.00	0.2	589.00	593.00	0.9	2,348	0.04%
2024/04/17	0	590.00	0	0.00	593.00	0	2,342	0.00%
2024/04/16	5.1	586.80	4.1	582.59	585.00	1	2,348	0.04%
2024/04/15	2	603.00	0	604.00	602.00	2	2,322	0.09%
2024/04/12	0.2	617.00	1.7	616.17	618.00	-1.5	2,286	-0.07%
2024/04/11	0.2	614.00	0	0.00	609.00	0.2	2,256	0.01%
2024/04/10	0.1	624.00	0	0.00	621.00	0.1	2,230	0.00%
2024/04/09	1	621.00	0	0.00	615.00	1	2,228	0.04%
2024/04/08	1	629.00	0	0.00	617.00	1	2,225	0.04%
2024/04/03	1	616.02	0.6	614.00	614.00	0.4	2,189	0.02%
2024/04/01	0	0.00	16.3	611.89	622.00	-16.3	2,135	-0.76%
2024/03/29	0	0.00	1	597.00	591.00	-1	2,016	-0.05%
2024/03/28	0	0.00	2.7	588.45	594.00	-2.7	2,012	-0.13%
2024/03/27	0	0.00	0	577.00	581.00	0	2,001	0.00%
2024/03/26	3.1	575.02	0.1	583.00	577.00	3	2,007	0.15%
2024/03/25	1.1	585.10	3	582.00	582.00	-2	1,987	-0.10%
2024/03/22	1.1	577.00	1	586.00	588.00	0.1	1,970	0.00%
2024/03/21	3.2	573.79	1.1	576.89	585.00	2.1	1,958	0.11%
2024/03/20	3	577.67	0	0.00	579.00	3	1,938	0.16%
2024/03/19	0	578.00	0	576.00	578.00	0	2,018	0.00%
2024/03/15	3	579.00	1.2	578.15	583.00	1.8	2,079	0.09%
2024/03/14	0	0.00	2.2	588.26	584.00	-2.2	2,123	-0.10%
2024/03/13	2	581.52	3	583.34	583.00	-1	2,121	-0.05%
2024/03/12	0.3	571.11	1.1	571.92	578.00	-0.8	2,092	-0.04%
2024/03/11	0	565.50	0	0.00	566.00	0	2,078	0.00%
2024/03/08	0	0.00	5	565.20	565.00	-5	2,087	-0.24%
2024/03/07	5	556.60	1	557.00	556.00	4	2,034	0.20%
2024/03/06	1	556.98	2	554.50	556.00	-1	2,040	-0.05%
2024/03/05	3.2	550.78	0	0.00	549.00	3.2	2,074	0.15%
2024/03/04	1	560.00	0	0.00	556.00	1	2,094	0.05%
2024/03/01	6	567.84	3.1	568.04	563.00	2.9	2,148	0.14%
2024/02/29	2	553.00	1	552.04	558.00	1	2,085	0.05%
2024/02/27	1	545.00	0	0.00	539.00	1	2,137	0.05%
2024/02/23	4	548.25	0	0.00	541.00	4	2,119	0.19%
2024/02/22	0	555.00	0	0.00	552.00	0	2,101	0.00%
2024/02/20	0	0.00	0	552.00	554.00	0	2,090	0.00%
2024/02/19	0.1	543.00	0.1	547.00	551.00	0	2,097	0.00%
2024/02/16	2.1	541.52	1	543.00	543.00	1.1	2,094	0.05%
2024/02/15	2	553.50	0	0.00	551.00	2	2,067	0.10%
2024/02/05	0	553.50	0	0.00	550.00	0	2,061	0.00%
2024/02/01	0.1	552.94	0	0.00	552.00	0.1	2,039	0.01%
2024/01/31	1	546.00	0	0.00	552.00	1	2,025	0.05%
2024/01/30	0.1	552.00	0	0.00	550.00	0.1	2,035	0.00%
2024/01/26	0	554.00	0	0.00	552.00	0	2,033	0.00%
2024/01/24	1	556.00	0	0.00	553.00	1	2,098	0.05%
2024/01/23	0	559.00	0	0.00	560.00	0	2,114	0.00%
2024/01/22	2	557.00	0	0.00	556.00	2	2,117	0.09%
2024/01/19	0.6	564.00	0	563.00	564.00	0.6	2,127	0.03%
2024/01/17	1.1	581.05	0	0.00	559.00	1.1	2,125	0.05%
2024/01/16	1.1	565.28	0	0.00	564.00	1.1	2,054	0.05%
2024/01/12	1	560.00	1	560.00	560.00	0	2,035	0.00%
2024/01/11	1	556.00	0.1	553.00	554.00	0.9	2,046	0.05%
2024/01/10	2	555.50	1	555.00	555.00	1	2,064	0.05%
2024/01/09	1	572.00	0	0.00	565.00	1	2,090	0.05%
2024/01/08	0	0.00	1.2	571.43	572.00	-1.2	2,080	-0.06%
2024/01/05	0	0.00	0	577.00	572.00	0	2,086	0.00%
2024/01/04	1.1	578.27	0	0.00	577.00	1.1	2,125	0.05%
2024/01/03	2	577.51	0	585.00	578.00	2	2,127	0.09%
2024/01/02	0	599.00	1	601.00	587.00	-1	2,110	-0.05%
2023/12/29	1.2	593.42	0	0.00	597.00	1.2	2,097	0.06%
2023/12/28	1	594.00	0	595.00	597.00	1	2,110	0.05%
2023/12/26	0	601.00	0	0.00	600.00	0	2,124	0.00%
2023/12/25	1	591.01	0	0.00	594.00	1	2,137	0.05%
2023/12/22	1.1	594.26	0	0.00	596.00	1.1	2,130	0.05%
2023/12/21	1	605.00	0	0.00	607.00	1	2,113	0.05%
2023/12/20	2.2	615.55	0	0.00	614.00	2.2	2,114	0.10%
2023/12/19	1	613.98	0	0.00	616.00	1	2,106	0.05%
2023/12/18	0.1	618.67	0.8	620.00	620.00	-0.7	2,095	-0.03%
2023/12/15	0	630.00	0	0.00	633.00	0	2,091	0.00%
2023/12/14	0	0.00	1.2	629.44	634.00	-1.2	2,058	-0.06%
2023/12/13	0	603.00	0	0.00	605.00	0	1,990	0.00%
2023/12/12	0	0.00	2.1	620.69	619.00	-2.1	1,991	-0.10%
2023/12/11	0.1	612.00	3.8	610.06	614.00	-3.7	1,943	-0.19%
2023/12/08	0	0.00	2	601.00	601.00	-2	1,894	-0.11%
2023/12/06	0	593.00	0	0.00	595.00	0	1,901	0.00%
2023/12/05	0	0.00	1.6	598.51	600.00	-1.6	1,877	-0.08%
2023/11/30	0	596.00	1	600.99	601.00	-1	1,869	-0.05%
2023/11/29	1	594.00	1.3	597.63	599.00	-0.3	1,847	-0.01%
2023/11/28	0	591.00	6.1	584.75	594.00	-6.1	1,921	-0.32%
2023/11/27	0	0.00	2	574.00	571.00	-2	1,861	-0.11%
2023/11/24	3	571.33	4.6	575.79	575.00	-1.6	1,859	-0.09%
2023/11/23	0	0.00	1	545.00	545.00	-1	1,763	-0.06%
2023/11/15	1	546.00	0	0.00	548.00	1	1,768	0.06%
2023/11/13	0	0.00	1.2	556.61	557.00	-1.2	1,781	-0.07%
2023/11/06	0	0.00	1.2	551.45	551.00	-1.2	1,789	-0.06%
2023/11/03	0	545.00	2.1	548.89	549.00	-2	1,785	-0.11%
2023/11/01	1	546.00	2	545.00	538.00	-1	1,760	-0.06%
2023/10/30	0	0.00	0.1	539.00	539.00	-0.1	1,730	-0.01%
2023/10/27	1	517.00	3	532.00	534.00	-2	1,733	-0.12%
2023/10/26	1.2	508.50	0.3	509.00	510.00	0.9	1,725	0.05%
2023/10/24	0	528.00	0	0.00	525.00	0	1,751	0.00%
2023/10/20	2	533.00	1	530.00	530.00	1	1,796	0.06%
2023/10/18	0	0.00	0.3	553.00	550.00	-0.3	1,839	-0.02%
2023/10/17	0	0.00	2.2	549.55	547.00	-2.2	1,808	-0.12%
2023/10/16	1	536.00	0	0.00	536.00	1	1,782	0.06%
2023/10/12	0	0.00	3	541.00	543.00	-3	1,840	-0.16%
2023/10/03	0	0.00	0.1	524.00	520.00	-0.1	1,822	-0.01%
2023/10/02	1	531.00	5	535.00	533.00	-4	1,829	-0.22%
2023/09/27	0	0.00	0	520.00	523.00	0	1,852	0.00%
2023/09/22	0	0.00	0.1	520.00	521.00	-0.1	1,870	0.00%
2023/09/19	0	0.00	1	528.00	520.00	-1	1,880	-0.05%
2023/09/18	0.1	523.00	0	0.00	525.00	0.1	1,903	0.01%
2023/09/15	0	0.00	3	517.67	522.00	-3	1,898	-0.16%
2023/09/14	0	0.00	0.1	509.00	512.00	-0.1	1,870	0.00%
2023/09/12	0.2	512.00	0.1	509.00	514.00	0.1	1,892	0.00%
2023/09/11	0	0.00	1.4	505.15	500.00	-1.4	1,896	-0.07%
2023/09/08	0	0.00	1	504.00	502.00	-1	1,918	-0.05%
2023/09/07	0	0.00	1	502.00	502.00	-1	1,945	-0.05%
2023/09/06	0	504.00	0	0.00	505.00	0	1,973	0.00%
2023/09/05	0	0.00	0.2	502.14	508.00	-0.2	1,979	-0.01%
2023/09/04	1.1	498.91	2	505.00	497.50	-0.9	1,991	-0.05%
2023/09/01	0	497.00	15.3	504.67	499.50	-15.3	1,977	-0.77%
2023/08/31	0.1	486.00	1	486.00	485.00	-1	1,904	-0.05%
2023/08/22	0.1	464.00	1	466.00	466.00	-0.9	2,359	-0.04%
2023/08/21	0	0.00	1	460.00	456.50	-1	2,419	-0.04%
2023/08/17	2	450.00	5	456.20	457.00	-3	2,495	-0.12%
2023/08/16	1.1	450.85	0	0.00	448.50	1.1	2,520	0.04%
2023/08/11	0	0.00	2	469.50	470.00	-2	2,588	-0.08%
2023/08/10	0	0.00	1	467.50	467.00	-1	2,590	-0.04%
2023/08/08	0.2	463.50	0	0.00	463.50	0.2	2,598	0.01%
2023/07/31	4	467.38	2	466.50	459.50	2	2,652	0.08%
2023/07/28	1	468.00	2.2	467.60	471.50	-1.2	2,642	-0.04%
2023/07/27	0.3	457.00	1	457.50	456.00	-0.7	2,603	-0.03%
2023/07/26	2.3	452.04	0	0.00	449.50	2.3	2,598	0.09%
2023/07/25	1	462.49	0	0.00	461.50	1	2,565	0.04%
2023/07/24	1	463.50	0	0.00	457.50	1	2,572	0.04%
2023/07/21	3	473.67	0	0.00	473.50	3	2,539	0.12%
2023/07/20	1	485.00	0	0.00	485.00	1	2,540	0.04%
2023/07/19	7	488.07	0	0.00	486.00	7	2,551	0.27%
2023/07/18	2	493.24	0	0.00	489.00	2	2,621	0.08%
2023/07/17	1	502.00	5	502.60	503.00	-4	2,606	-0.15%
2023/07/14	2	494.50	0	0.00	495.50	2	2,601	0.08%
2023/07/13	2	494.25	0	0.00	491.00	2	2,614	0.08%
2023/07/11	1	488.50	4	496.00	496.50	-3	2,667	-0.11%
2023/07/10	1.1	488.50	0	0.00	485.00	1.1	2,705	0.04%
2023/07/07	1	485.50	2.1	494.95	491.50	-1.1	2,763	-0.04%
2023/07/06	0.1	489.50	1	490.50	489.00	-0.9	2,755	-0.03%
2023/07/05	3	492.67	4	497.36	487.50	-1	2,786	-0.04%
2023/07/03	1	497.00	1	499.50	499.50	0	2,747	0.00%
2023/06/28	0	0.00	0.8	488.00	488.00	-0.8	2,753	-0.03%
2023/06/27	0.1	490.00	0	0.00	487.00	0.1	2,787	0.00%
2023/06/26	2.1	486.78	0	0.00	486.00	2.1	2,801	0.07%
2023/06/21	1	493.49	0	0.00	491.00	1	2,822	0.04%
2023/06/20	2	497.00	0	0.00	496.00	2	2,833	0.07%
2023/06/19	4.2	500.62	0.1	502.67	498.00	4.1	2,844	0.15%
2023/06/16	1.1	506.85	1	504.00	506.00	0.1	2,851	0.00%
2023/06/15	2	511.00	4	506.75	510.00	-2	2,843	-0.07%
2023/06/14	0	0.00	1	501.00	499.50	-1	2,833	-0.04%
2023/06/13	1.2	493.21	1	496.00	495.00	0.2	2,851	0.01%
2023/06/12	2	489.75	0	0.00	488.00	2	2,910	0.07%
2023/06/09	4	493.25	0	0.00	492.50	4	2,944	0.14%
2023/06/08	1	495.00	0	0.00	494.00	1	2,967	0.03%
2023/06/06	2	511.00	1	506.00	502.00	1	3,017	0.03%
2023/06/05	0	0.00	1	519.00	519.00	-1	2,987	-0.03%
2023/06/02	0	0.00	3	508.00	506.00	-3	2,963	-0.10%
2023/06/01	0.2	501.65	0	0.00	500.00	0.2	2,944	0.01%
2023/05/30	4	496.75	0	0.00	496.00	4	2,868	0.14%
2023/05/29	1	505.00	3	506.00	508.00	-2	2,835	-0.07%
2023/05/26	1.2	502.91	1	499.50	502.00	0.2	2,797	0.01%
2023/05/22	1	490.50	1	492.50	493.00	0	2,684	0.00%
2023/05/19	1	502.00	0	0.00	495.50	1	2,674	0.04%
2023/05/18	0	0.00	0.1	494.00	500.00	-0.1	2,777	0.00%
2023/05/17	0.2	490.00	0	0.00	488.50	0.2	2,793	0.01%
2023/05/15	0.3	490.00	0	0.00	488.00	0.3	2,865	0.01%
2023/05/12	2	493.75	1	490.00	496.00	1	2,884	0.03%
2023/05/11	2	493.75	1	490.00	490.00	1	2,961	0.03%
2023/05/09	1.7	494.81	1	499.00	500.00	0.7	2,957	0.02%
2023/05/08	0	0.00	0.1	506.00	504.00	-0.1	2,943	0.00%
2023/05/05	0	0.00	2.2	505.56	506.00	-2.2	2,957	-0.07%
2023/05/04	1	491.00	0	0.00	493.50	1	2,967	0.03%
2023/05/03	1	498.50	0	0.00	498.00	1	2,986	0.03%
2023/05/02	0	0.00	1	504.00	502.00	-1	3,036	-0.03%
2023/04/28	1	500.00	0.3	499.20	496.00	0.8	3,122	0.02%
2023/04/27	1	487.00	0.1	489.50	492.00	1	3,153	0.03%
2023/04/25	2.1	494.58	0	0.00	490.50	2.1	3,155	0.07%
2023/04/24	0	0.00	1	507.00	507.00	-1	3,135	-0.03%
2023/04/21	5.3	505.48	2	515.50	495.50	3.3	3,149	0.10%
2023/04/20	1.1	530.21	0	0.00	518.00	1.1	3,144	0.03%
2023/04/19	1.2	537.49	0	0.00	535.00	1.2	3,233	0.04%
2023/04/18	1	542.00	1	549.00	538.00	0	3,290	0.00%
2023/04/14	1	546.00	2.1	553.13	553.00	-1.1	3,301	-0.03%
2023/04/12	0	0.00	0.3	542.00	542.00	-0.3	3,214	-0.01%
2023/04/10	1	532.00	2	532.50	530.00	-1	3,136	-0.03%
2023/04/07	1	516.00	0	0.00	516.00	1	3,105	0.03%
2023/03/31	0	0.00	1	525.00	529.00	-1	3,095	-0.03%
2023/03/30	0.2	517.00	0	0.00	520.00	0.2	3,086	0.01%
2023/03/29	1	521.00	2.1	527.78	520.00	-1.1	3,103	-0.03%
2023/03/28	0	0.00	1.3	533.58	531.00	-1.3	3,146	-0.04%
2023/03/27	1	532.00	6.1	532.13	533.00	-5.1	3,138	-0.16%
2023/03/24	0	0.00	2.1	528.38	527.00	-2.1	3,153	-0.07%
2023/03/23	0	0.00	2.3	513.91	517.00	-2.3	3,147	-0.07%
2023/03/22	4	505.75	1.1	505.16	505.00	2.9	3,139	0.09%
2023/03/21	1.1	501.27	1	505.00	505.00	0.1	3,160	0.00%
2023/03/20	0	0.00	1	500.00	500.00	-1	3,157	-0.03%
2023/03/17	1	496.00	1.1	496.09	496.00	-0.1	3,177	0.00%
2023/03/16	2.1	486.10	2	485.00	486.50	0.1	3,182	0.00%
2023/03/15	4.4	499.95	1	505.00	492.00	3.4	3,179	0.11%
2023/03/14	1.2	508.79	1	505.00	505.00	0.2	3,132	0.01%
2023/03/13	1.1	508.48	3	514.33	519.00	-2	3,134	-0.06%
2023/03/10	5.9	522.28	0	0.00	518.00	5.9	3,165	0.19%
2023/03/09	2.1	545.00	0	0.00	541.00	2.1	3,173	0.07%
2023/03/08	2	551.00	0.2	553.00	550.00	1.8	3,208	0.06%
2023/03/07	4	557.75	2.1	559.95	559.00	1.9	3,204	0.06%
2023/03/06	0	0.00	1	558.00	557.00	-1	3,199	-0.03%
2023/03/03	1	538.00	1	540.00	539.00	0	3,168	0.00%
2023/03/02	1	529.00	0	0.00	531.00	1	3,150	0.03%
2023/03/01	2.1	527.05	2.2	537.09	538.00	-0.2	3,141	0.00%
2023/02/24	0	541.00	0	0.00	538.00	0	3,104	0.00%
2023/02/23	2.1	544.80	0	0.00	543.00	2.1	3,113	0.07%
2023/02/22	0.2	544.20	0	0.00	541.00	0.2	3,120	0.01%
2023/02/21	0	558.00	0	0.00	560.00	0	3,121	0.00%
2023/02/20	3	568.33	12.6	564.70	561.00	-9.6	3,188	-0.30%
2023/02/17	1	574.00	2	570.00	569.00	-1	3,234	-0.03%
2023/02/16	11	569.55	4.6	575.17	575.00	6.4	3,252	0.20%
2023/02/15	0.2	540.00	3.1	542.68	545.00	-2.9	3,223	-0.09%
2023/02/14	1.4	529.57	1	538.20	540.00	0.4	3,220	0.01%
2023/02/13	0.1	510.00	0	0.00	516.00	0.1	3,261	0.00%
2023/02/10	1	507.00	3	511.00	516.00	-2	3,293	-0.06%
2023/02/09	3.2	507.46	0	0.00	511.00	3.2	3,308	0.10%
2023/02/08	2	531.50	0.4	532.00	531.00	1.6	3,286	0.05%
2023/02/07	0.1	531.50	0	0.00	529.00	0.1	3,329	0.00%
2023/02/06	0.1	533.08	0	0.00	533.00	0.1	3,371	0.00%
2023/02/03	0.1	536.00	0	0.00	540.00	0.1	3,427	0.00%
2023/02/02	1.2	543.50	0	0.00	541.00	1.2	3,458	0.04%
2023/02/01	0.1	538.00	0	0.00	540.00	0.1	3,470	0.00%
2023/01/30	0.1	528.00	0.8	536.00	532.00	-0.7	3,436	-0.02%
2023/01/17	0	0.00	1.5	517.67	519.00	-1.5	3,372	-0.04%
2023/01/16	0.3	512.00	0	0.00	513.00	0.3	3,347	0.01%
2023/01/13	2	516.00	1.1	515.95	514.00	1	3,380	0.03%
2023/01/12	0.6	520.00	0.2	523.93	520.00	0.4	3,399	0.01%
2023/01/11	1	528.00	1	528.00	528.00	0	3,430	0.00%
2023/01/10	0	0.00	5.7	530.94	535.00	-5.7	3,429	-0.17%
2023/01/09	1	514.00	10.2	519.84	525.00	-9.2	3,404	-0.27%
2023/01/06	0	0.00	0.8	493.00	496.00	-0.8	3,316	-0.02%
2023/01/05	0	0.00	1.3	478.19	485.50	-1.3	3,296	-0.04%
2022/12/30	0.1	453.50	0	0.00	451.00	0.1	3,420	0.00%
2022/12/29	0.1	453.88	0	0.00	455.50	0.1	3,424	0.00%
2022/12/28	0.2	459.00	0	0.00	458.00	0.2	3,456	0.00%
2022/12/26	0.1	459.50	0	0.00	462.50	0.1	3,473	0.00%
2022/12/23	1.3	458.41	1	459.50	460.00	0.3	3,489	0.01%
2022/12/22	0	0.00	0.1	464.00	466.50	-0.1	3,506	0.00%
2022/12/21	0.1	455.50	0.2	459.00	454.50	-0.1	3,514	0.00%
2022/12/20	1.4	468.95	2	468.50	455.50	-0.6	3,547	-0.02%
2022/12/19	1.2	474.74	0	0.00	472.00	1.2	3,539	0.03%
2022/12/16	1.2	481.33	2	484.50	480.50	-0.8	3,536	-0.02%
2022/12/15	0	0.00	2	492.50	495.00	-2	3,506	-0.06%
2022/12/14	2	484.75	1	481.00	486.00	1	3,532	0.03%
2022/12/13	1.1	475.94	0	0.00	474.00	1.1	3,606	0.03%
2022/12/12	0.1	478.78	0	0.00	485.50	0.1	3,583	0.00%
2022/12/09	1	481.50	1	489.50	479.00	0	3,600	0.00%
2022/12/08	1	475.07	2	478.75	478.50	-1	3,599	-0.03%
2022/12/07	1	482.00	0	0.00	484.50	1	3,592	0.03%
2022/12/05	0.2	505.00	0.2	501.00	502.00	0	3,582	0.00%
2022/12/01	2	476.50	1	481.00	473.00	1	3,544	0.03%
2022/11/30	0.2	455.00	0	0.00	463.00	0.2	3,479	0.01%
2022/11/28	1	439.00	0	0.00	437.50	1	3,412	0.03%
2022/11/24	0	0.00	1.4	449.33	452.00	-1.4	3,392	-0.04%
2022/11/22	0	457.00	0	0.00	458.00	0	3,373	0.00%
2022/11/21	0	0.00	1	460.50	454.00	-1	3,392	-0.03%
2022/11/17	3	461.17	0	0.00	466.00	3	3,349	0.09%
2022/11/16	0	0.00	1	462.50	461.00	-1	3,355	-0.03%
2022/11/15	0	0.00	1.9	450.99	455.00	-1.9	3,294	-0.06%
2022/11/11	0	0.00	3.1	445.40	445.50	-3.1	3,187	-0.10%
2022/11/04	1	385.60	2.3	384.57	389.50	-1.3	2,986	-0.04%
2022/11/03	0	0.00	1	386.00	389.50	-1	2,937	-0.03%
2022/11/02	4	375.75	0	0.00	381.50	4	2,891	0.14%
2022/11/01	1	380.50	1.8	379.11	379.00	-0.8	2,863	-0.03%
2022/10/31	2.1	354.41	0.1	344.00	367.00	2	2,807	0.07%
2022/10/19	1.1	271.55	1.1	275.00	268.00	0	2,763	0.00%
2022/10/18	0	0.00	0.2	280.00	278.50	-0.2	2,727	-0.01%
2022/10/17	0	0.00	0.2	278.00	278.50	-0.2	2,718	-0.01%
2022/10/14	0	0.00	1	278.00	277.50	-1	2,742	-0.04%
2022/10/13	1	268.50	3.9	270.46	264.00	-2.9	2,756	-0.11%
2022/10/12	2.2	268.68	1	272.00	270.50	1.2	2,754	0.04%
2022/10/11	0	0.00	0	273.00	272.50	0	2,742	0.00%
2022/10/07	1	288.00	0	0.00	287.00	1	2,735	0.04%
2022/10/06	0	0.00	0	297.00	294.50	0	2,719	0.00%
2022/10/05	2	293.25	3	296.33	297.50	-1	2,752	-0.04%
2022/10/04	0	0.00	1	289.00	287.50	-1	2,772	-0.04%
2022/10/03	0	281.00	0	0.00	281.00	0	2,786	0.00%
2022/09/30	0.3	264.50	2	264.50	269.00	-1.7	2,830	-0.06%
2022/09/29	2	278.25	0	0.00	271.00	2	2,818	0.07%
2022/09/28	0	0.00	0.2	286.00	285.00	-0.2	2,767	-0.01%
2022/09/27	0	0.00	2	300.50	300.00	-2	2,795	-0.07%
2022/09/26	2.8	302.50	0.1	302.00	297.00	2.7	2,853	0.09%
2022/09/23	2	319.75	0	0.00	315.50	2	2,928	0.07%
2022/09/22	0	0.00	1	322.50	322.50	-1	2,962	-0.03%
2022/09/21	0	0.00	1	329.00	327.50	-1	2,977	-0.03%
2022/09/16	1	334.00	0	0.00	332.00	1	2,991	0.03%
2022/09/15	1	338.50	5	336.68	338.00	-4	2,977	-0.14%
2022/09/14	1	325.00	0	0.00	325.00	1	2,956	0.03%
2022/09/12	0	331.50	0	0.00	333.00	0	2,987	0.00%
2022/09/08	1	337.50	3	336.33	335.00	-2	2,968	-0.07%
2022/09/07	0	316.33	0	0.00	316.00	0	2,901	0.00%
2022/08/29	1.1	313.20	0	0.00	317.50	1.1	2,832	0.04%
2022/08/25	1	327.00	1	325.50	326.00	0	2,770	0.00%
2022/08/24	0	325.00	0	0.00	324.00	0	2,780	0.00%
2022/08/19	0	330.50	0	0.00	332.00	0	2,847	0.00%
2022/08/18	0	326.64	0	0.00	327.50	0	2,833	0.00%
2022/08/15	0	329.00	4	331.00	334.50	-4	2,800	-0.14%
2022/08/09	1	324.50	1	321.00	325.00	0	2,791	0.00%
2022/08/05	1	321.00	1	324.50	323.00	0	2,818	0.00%
2022/08/04	2	314.00	2.7	317.94	317.00	-0.7	2,824	-0.02%
2022/08/03	3	325.50	1	325.51	326.50	2	2,773	0.07%
2022/08/02	6.2	329.26	1	331.50	325.50	5.2	2,804	0.19%
2022/08/01	0.2	338.00	0	0.00	341.00	0.2	2,776	0.01%
2022/07/29	0	342.50	0	0.00	342.00	0	2,789	0.00%
2022/07/28	2	341.00	2	344.00	340.50	0	2,792	0.00%
2022/07/27	1	341.50	2	336.25	342.50	-1	2,786	-0.04%
2022/07/26	0	0.00	3	334.50	336.50	-3	2,779	-0.11%
2022/07/25	3	335.83	0	0.00	337.00	3	2,806	0.11%
2022/07/21	0	0.00	0	333.25	336.50	0	2,826	0.00%
2022/07/20	4	327.75	4	324.00	322.50	0	2,791	0.00%
2022/07/19	1	325.00	0	0.00	326.00	1	2,770	0.04%
2022/07/18	0	0.00	1.2	322.33	326.50	-1.2	2,759	-0.04%
2022/07/15	2	320.50	1	319.00	318.50	1	2,725	0.04%
2022/07/14	2.2	321.91	2	320.00	320.00	0.2	2,711	0.01%
2022/07/13	1	318.50	1	318.00	318.00	0	2,698	0.00%
2022/07/12	0	0.00	0	312.00	309.00	0	2,648	0.00%
2022/07/11	1	301.00	0	0.00	304.00	1	2,589	0.04%
2022/07/08	0.3	306.01	2	314.00	308.50	-1.7	2,561	-0.07%
2022/07/07	2	285.75	4	288.38	291.00	-2	2,477	-0.08%
2022/07/06	11	282.41	1	286.00	280.00	10	2,465	0.41%
2022/07/05	2	284.00	2	283.75	284.50	0	2,455	0.00%
2022/07/04	7	280.43	6.2	284.87	278.00	0.8	2,403	0.03%
2022/07/01	1	290.23	0	0.00	282.00	1	2,373	0.04%
2022/06/30	1.1	311.55	0	0.00	308.00	1.1	2,292	0.05%
2022/06/29	1	322.00	0	326.00	325.00	1	2,259	0.04%
2022/06/28	0.3	332.00	0	0.00	332.00	0.3	2,242	0.01%
2022/06/27	0.1	337.00	0	0.00	341.50	0.1	2,254	0.00%
2022/06/24	0	328.00	0	0.00	328.00	0	2,231	0.00%
2022/06/23	0	0.00	2.2	332.50	331.50	-2.2	2,215	-0.10%
2022/06/22	0	344.00	1	336.00	335.50	-1	2,187	-0.04%
2022/06/20	2.2	345.62	1	342.00	342.00	1.2	2,165	0.06%
2022/06/17	1.7	357.93	1.2	354.25	354.00	0.5	2,161	0.03%
2022/06/16	0.3	377.55	0	0.00	368.00	0.3	2,151	0.01%
2022/06/15	0	0.00	1	385.00	383.50	-1	2,264	-0.04%
2022/06/14	1.1	376.85	1	381.00	377.00	0.1	2,317	0.01%
2022/06/13	1	388.00	0	0.00	384.00	1	2,303	0.04%
2022/06/09	1	404.50	0	0.00	405.00	1	2,318	0.04%
2022/06/08	0.5	402.50	0	0.00	403.00	0.5	2,314	0.02%
2022/06/06	0.1	405.00	0	0.00	410.50	0.1	2,346	0.00%
2022/06/01	0	0.00	1	405.00	405.00	-1	2,432	-0.04%
2022/05/30	0	0.00	1	398.50	399.50	-1	2,397	-0.04%
2022/05/24	0.2	388.00	0	0.00	382.00	0.2	2,548	0.01%
2022/05/18	2	402.50	2	404.25	401.00	0	2,643	0.00%
2022/05/17	0	0.00	1.1	391.41	397.00	-1.1	2,639	-0.04%
2022/05/16	1	381.50	1	384.00	381.50	0	2,623	0.00%
2022/05/13	4	383.00	9	383.00	383.00	-5	2,612	-0.19%
2022/05/12	7.1	387.07	2	381.00	378.00	5.1	2,629	0.19%
2022/05/10	1	392.50	1	395.50	392.50	0	2,684	0.00%
2022/05/09	1	398.50	0	0.00	398.50	1	2,651	0.04%
2022/05/05	0	0.00	3.6	415.92	417.00	-3.6	2,680	-0.13%
2022/05/04	0	0.00	1	407.50	408.50	-1	2,693	-0.04%
2022/04/29	1	400.50	6	405.33	404.50	-5	2,759	-0.18%
2022/04/28	5	410.00	0	406.50	405.00	5	2,788	0.18%
2022/04/25	1.3	396.27	1	395.00	393.50	0.3	2,931	0.01%
2022/04/19	0	411.75	0	0.00	413.00	0	3,081	0.00%
2022/04/18	0	0.00	1	401.00	405.00	-1	3,145	-0.03%
2022/04/15	0	405.00	1	400.00	405.00	-1	3,190	-0.03%
2022/04/14	0	0.00	1	403.00	406.00	-1	3,274	-0.03%
2022/04/12	1	390.00	0	0.00	393.00	1	3,491	0.03%
2022/04/11	0.2	400.00	0	0.00	398.00	0.2	3,799	0.01%
2022/04/08	0	413.00	0	0.00	413.00	0	3,859	0.00%
2022/04/07	1	418.00	0	0.00	409.00	1	3,871	0.03%
2022/04/06	1	419.50	1	423.50	423.50	0	3,865	0.00%
2022/03/30	0	440.50	0.1	437.50	440.00	-0.1	3,984	0.00%
2022/03/29	0	0.00	1	429.50	429.50	-1	4,017	-0.02%
2022/03/24	0	0.00	1	432.50	433.00	-1	4,076	-0.02%
2022/03/23	0	0.00	0	435.00	433.00	0	4,085	0.00%
2022/03/22	0.1	428.00	2	425.00	432.00	-1.9	4,078	-0.05%
2022/03/21	1	421.50	1	418.50	418.50	0	4,040	0.00%
2022/03/18	1	422.50	6	422.24	423.50	-5	4,022	-0.13%
2022/03/17	5.2	440.31	2	442.25	445.50	3.2	3,898	0.08%
2022/03/16	0.1	420.00	0	0.00	417.50	0.1	3,845	0.00%
2022/03/15	1	421.50	6	421.00	420.00	-5	3,842	-0.13%
2022/03/10	8	435.63	2	436.00	436.00	6	3,901	0.15%
2022/03/09	2	422.75	2	424.50	423.50	0	3,908	0.00%
2022/03/08	1.1	416.08	0	0.00	414.50	1.1	3,907	0.03%
2022/03/07	5.3	428.81	2	433.00	427.00	3.3	3,897	0.09%
2022/03/04	1.1	453.92	6	450.58	450.50	-4.9	3,893	-0.13%
2022/03/03	1	462.50	0	0.00	459.50	1	3,924	0.03%
2022/03/02	1	462.50	1	460.00	462.50	0	3,956	0.00%
2022/03/01	5	460.50	3	460.17	465.00	2	3,973	0.05%
2022/02/25	5.1	447.04	1	449.00	451.50	4.1	3,971	0.10%
2022/02/24	2.2	456.49	5	454.00	448.00	-2.8	3,958	-0.07%
2022/02/23	4	467.38	3	464.50	463.50	1	3,927	0.03%
2022/02/22	1	467.00	1	469.50	469.50	0	3,930	0.00%
2022/02/21	0	0.00	1	475.00	479.50	-1	3,963	-0.03%
2022/02/17	1	472.00	0	0.00	467.50	1	4,028	0.02%
2022/02/15	0	0.00	1	469.00	464.50	-1	4,054	-0.02%
2022/02/14	1	467.00	3	466.67	464.00	-2	4,050	-0.05%
2022/02/11	1	480.50	1	482.00	482.00	0	4,043	0.00%
2022/02/10	7	473.86	5	474.80	489.50	2	4,046	0.05%
2022/02/09	1	460.50	0	0.00	466.00	1	4,002	0.02%
2022/02/08	1	458.00	0	0.00	456.50	1	4,004	0.02%
2022/02/07	3	455.33	0	0.00	454.00	3	4,000	0.07%
2022/01/26	0	0.00	2	457.00	459.00	-2	4,047	-0.05%
2022/01/25	1.1	456.84	0	0.00	451.00	1.1	4,146	0.03%
2022/01/24	0	0.00	0.2	465.00	463.00	-0.2	4,130	0.00%
2022/01/21	3.1	471.64	0	473.50	469.50	3.1	4,123	0.07%
2022/01/20	4.2	483.30	0	0.00	481.50	4.2	4,162	0.10%
2022/01/19	1.4	491.69	0	0.00	487.50	1.4	4,149	0.03%
2022/01/18	1	513.00	5.1	510.27	502.00	-4.1	4,118	-0.10%
2022/01/14	2.1	490.23	4	487.75	492.00	-1.9	4,047	-0.05%
2022/01/13	1	499.00	1	497.00	498.00	0	4,035	0.00%
2022/01/12	1	506.00	2	506.00	510.00	-1	4,026	-0.02%
2022/01/11	1.1	507.51	7	499.14	501.00	-5.9	4,009	-0.15%
2022/01/07	1	518.00	0	513.00	515.00	1	3,941	0.03%
2022/01/06	3	521.67	2	526.00	523.00	1	3,850	0.03%
2022/01/05	3.1	528.66	3.2	530.50	535.00	-0.2	3,789	0.00%
2022/01/04	15.1	519.37	17	523.12	533.00	-1.9	3,671	-0.05%
2022/01/03	0	0.00	2.3	486.04	491.00	-2.3	3,353	-0.07%
2021/12/29	0	0.00	0.1	473.00	474.00	-0.1	3,332	0.00%
2021/12/28	1	477.50	0	0.00	478.00	1	3,367	0.03%
2021/12/24	1	477.00	1	480.00	473.00	0	3,395	0.00%
2021/12/23	1.1	475.50	1.1	475.36	476.00	0	3,393	0.00%
2021/12/22	1.1	469.27	10	465.50	469.50	-8.9	3,393	-0.26%
2021/12/21	1.1	454.98	0	0.00	455.00	1.1	3,368	0.03%
2021/12/17	0.1	450.50	0	0.00	447.00	0.1	3,378	0.00%
2021/12/16	2	452.00	12	452.88	451.00	-10	3,379	-0.30%
2021/12/15	1	452.00	0	0.00	450.50	1	3,400	0.03%
2021/12/13	5	457.50	2	454.00	456.50	3	3,448	0.09%
2021/12/10	3	449.00	0	0.00	447.50	3	3,480	0.09%
2021/12/09	2.1	452.87	2	456.50	453.50	0.1	3,497	0.00%
2021/12/08	1	460.00	1	457.50	454.50	0	3,501	0.00%
2021/12/07	4	456.63	0	0.00	456.00	4	3,505	0.11%
2021/12/06	1	468.00	0	0.00	465.00	1	3,491	0.03%
2021/12/03	1.1	471.53	2	471.00	472.50	-0.9	3,533	-0.03%
2021/12/02	1	468.00	1	466.50	465.00	0	3,524	0.00%
2021/11/30	4	468.00	3.9	457.55	456.50	0.2	3,534	0.00%
2021/11/29	0.1	458.91	7	450.07	459.50	-6.9	3,527	-0.20%
2021/11/26	2	456.75	0	0.00	452.00	2	3,537	0.06%
2021/11/25	1	471.50	0	0.00	465.00	1	3,565	0.03%
2021/11/24	0	0.00	4	463.38	468.00	-4	3,593	-0.11%
2021/11/22	1	461.00	2	464.00	466.00	-1	3,701	-0.03%
2021/11/19	0	0.00	1.2	460.24	463.00	-1.2	3,720	-0.03%
2021/11/18	4	456.00	2	455.25	456.00	2	3,746	0.05%
2021/11/17	0	0.00	1	446.01	448.00	-1	3,775	-0.03%
2021/11/16	6	439.17	0.1	438.97	436.50	5.9	3,871	0.15%
2021/11/15	1	436.50	1	443.50	442.00	0	4,120	0.00%
2021/11/11	0	430.50	0	0.00	429.50	0	4,196	0.00%
2021/11/10	1	431.50	1.2	433.30	430.00	-0.2	4,274	0.00%
2021/11/09	0	424.50	4	426.75	429.00	-4	4,380	-0.09%
2021/11/08	0	419.00	0.1	419.50	419.00	-0.1	4,358	0.00%
2021/11/05	6	424.83	3	422.83	425.50	3	4,396	0.07%
2021/11/04	1	422.01	1	428.00	423.00	0	4,430	0.00%
2021/11/03	3.1	420.07	2.1	424.74	422.50	1	4,458	0.02%
2021/11/02	5.1	414.72	21	420.14	410.00	-15.9	4,405	-0.36%
2021/11/01	1	428.50	1	430.50	427.00	0	4,322	0.00%
2021/10/28	2.3	439.87	7	440.57	438.50	-4.7	4,310	-0.11%
2021/10/27	1	426.50	0	0.00	430.50	1	4,235	0.02%
2021/10/25	0.1	424.00	0	0.00	427.00	0.1	4,254	0.00%
2021/10/22	1	419.00	0	0.00	421.50	1	4,333	0.02%
2021/10/21	1	416.50	0	426.00	419.50	1	4,442	0.02%
2021/10/20	0	0.00	2	422.51	426.00	-2	4,495	-0.04%
2021/10/19	0	0.00	1	416.50	419.00	-1	4,510	-0.02%
2021/10/18	2	411.00	0	0.00	410.50	2	4,589	0.04%
2021/10/15	12.1	410.51	14.1	415.65	417.00	-2.1	4,678	-0.04%
2021/10/12	1	411.50	2	411.75	414.00	-1	4,751	-0.02%
2021/10/08	2	419.75	1	421.00	410.00	1	4,767	0.02%
2021/10/07	1	413.00	2	413.50	415.50	-1	4,774	-0.02%
2021/10/06	2.1	405.35	0	0.00	403.00	2.1	4,785	0.04%
2021/10/05	5.1	405.87	3	409.67	417.00	2.1	4,777	0.04%
2021/10/04	2.1	416.71	1	421.00	409.50	1.1	4,776	0.02%
2021/10/01	4.9	428.71	8	421.63	418.00	-3.1	4,818	-0.07%
2021/09/30	0	439.43	0	0.00	442.50	0	4,943	0.00%
2021/09/29	4.1	439.15	2	439.00	439.00	2.1	5,106	0.04%
2021/09/28	4.1	454.49	0	0.00	453.00	4.1	5,152	0.08%
2021/09/24	1	469.00	0.1	469.50	469.00	0.9	5,315	0.02%
2021/09/23	0	0.00	1.8	467.73	469.00	-1.8	5,496	-0.03%
2021/09/22	2	454.01	2	459.50	463.00	0	5,528	0.00%
2021/09/17	1	467.00	0	0.00	470.50	1	5,571	0.02%
2021/09/16	4	463.00	6	460.17	461.50	-2	5,573	-0.04%
2021/09/15	1	475.00	0	0.00	466.00	1	5,586	0.02%
2021/09/14	1.1	489.23	2	485.75	481.00	-0.9	5,612	-0.02%
2021/09/10	0	0.00	2	478.00	481.50	-2	5,759	-0.03%
2021/09/09	1	469.00	2	470.02	475.00	-1	5,996	-0.02%
2021/09/08	0	461.50	0	0.00	460.50	0	6,141	0.00%
2021/09/07	1	475.00	1.2	480.08	477.00	-0.2	6,297	0.00%
2021/09/06	0.2	481.69	1	485.00	480.50	-0.8	6,296	-0.01%
2021/09/02	0	0.00	0	490.00	479.50	0	6,318	0.00%
2021/09/01	7.1	485.31	2.1	489.51	489.00	4.9	6,367	0.08%
2021/08/31	0.4	472.50	10.1	477.00	479.50	-9.7	6,399	-0.15%
2021/08/30	0	480.50	0	485.00	484.50	0	6,386	0.00%
2021/08/27	2.1	476.58	7	478.39	477.00	-4.9	6,368	-0.08%
2021/08/26	0	465.00	2	463.75	464.50	-2	6,378	-0.03%
2021/08/25	0	0.00	1	462.00	472.00	-1	6,352	-0.02%
2021/08/24	2	462.74	3	459.00	455.50	-1	6,417	-0.02%
2021/08/23	2.1	454.24	0.1	455.50	454.00	2	6,446	0.03%
2021/08/20	6.9	449.41	4	449.00	446.00	2.9	6,412	0.04%
2021/08/19	16.3	460.54	13	453.38	450.00	3.3	6,317	0.05%
2021/08/18	1.1	484.29	3	489.17	498.00	-2	6,165	-0.03%
2021/08/17	2	483.50	0	0.00	474.00	2	6,154	0.03%
2021/08/16	3	491.67	1	491.50	492.00	2	6,266	0.03%
2021/08/13	4.3	504.91	3	513.99	500.00	1.3	6,284	0.02%
2021/08/12	2	535.50	13	528.00	529.00	-11	6,292	-0.17%
2021/08/11	12	532.08	3	529.00	533.00	9	6,487	0.14%
2021/08/10	2	530.14	7	536.43	531.00	-5	6,647	-0.07%
2021/08/09	2	548.53	11	548.00	545.00	-9	6,886	-0.13%
2021/08/06	1	557.03	0	0.00	558.00	1	7,108	0.01%
2021/08/04	2	554.50	5	552.00	554.00	-3	7,646	-0.04%
2021/08/03	1.1	552.24	0	0.00	553.00	1.1	7,734	0.01%
2021/08/02	0	552.00	0	0.00	557.00	0	7,840	0.00%
2021/07/30	1.1	560.59	5	566.00	560.00	-3.9	7,891	-0.05%
2021/07/29	0.1	567.92	6	569.67	571.00	-5.9	7,918	-0.07%
2021/07/28	2	571.00	0	0.00	565.00	2	8,050	0.02%
2021/07/27	4	592.47	9	586.33	581.00	-5	8,046	-0.06%
2021/07/26	0	0.00	1	585.00	600.00	-1	7,969	-0.01%
2021/07/23	1	589.00	1	602.00	589.00	0	7,938	0.00%
2021/07/22	1	596.00	1	599.00	591.00	0	7,932	0.00%
2021/07/21	0	0.00	1.2	587.23	588.00	-1.2	7,887	-0.02%
2021/07/20	0.2	569.30	0	0.00	568.00	0.2	7,901	0.00%
2021/07/19	2.2	568.09	1	582.00	583.00	1.2	7,915	0.02%
2021/07/16	1	579.00	0.4	579.00	578.00	0.6	7,949	0.01%
2021/07/14	2	582.00	0	0.00	583.00	2	8,112	0.02%
2021/07/13	0.1	590.00	1	585.00	581.00	-0.9	8,160	-0.01%
2021/07/12	0.2	588.00	1	590.00	586.00	-0.8	8,159	-0.01%
2021/07/09	6.1	585.75	1	586.00	584.00	5.1	8,206	0.06%
2021/07/08	15.1	596.75	12.2	595.06	590.00	2.9	8,194	0.04%
2021/07/07	14	604.57	15	602.20	603.00	-1	8,163	-0.01%
2021/07/06	6	594.17	37.1	588.70	597.00	-31.1	8,056	-0.39%
2021/07/05	5	571.00	8.2	569.91	571.00	-3.2	8,071	-0.04%
2021/07/02	5.2	558.85	10.1	547.15	556.00	-5	8,041	-0.06%
2021/07/01	17	563.76	2	569.00	557.00	15	8,044	0.19%
2021/06/29	3	556.33	4.2	562.32	555.00	-1.2	7,936	-0.01%
2021/06/28	0.1	540.00	1.6	539.39	545.00	-1.5	7,801	-0.02%
2021/06/25	12	541.33	4.1	536.05	535.00	7.9	7,826	0.10%
2021/06/24	1.1	531.00	0	0.00	530.00	1.1	7,803	0.01%
2021/06/23	0	0.00	2	531.00	534.00	-2	7,848	-0.03%
2021/06/22	1	536.00	13	525.85	525.00	-12	7,888	-0.15%
2021/06/21	0	0.00	11	525.73	527.00	-11	7,870	-0.14%
2021/06/18	3.1	546.65	1	552.00	540.00	2.1	7,826	0.03%
2021/06/17	8	546.75	1	549.99	545.00	7	7,778	0.09%
2021/06/16	0.3	527.00	5	525.40	531.00	-4.7	7,623	-0.06%
2021/06/15	2.2	514.64	3.3	513.58	523.00	-1.1	7,543	-0.01%
2021/06/11	1	496.50	0.2	498.00	494.00	0.9	7,392	0.01%
2021/06/09	1	495.00	1	496.50	496.00	0	7,502	0.00%
2021/06/08	4	491.00	8	493.06	497.50	-4	7,606	-0.05%
2021/06/07	10	481.85	8.1	475.99	477.50	1.9	7,769	0.02%
2021/06/04	2.1	485.36	6	486.67	491.00	-3.9	7,782	-0.05%
2021/06/03	2	492.75	3	493.50	494.50	-1	7,907	-0.01%
2021/06/02	1	495.50	3	490.83	486.00	-2	8,012	-0.02%
2021/06/01	2	501.03	4	504.61	500.00	-2	8,032	-0.03%
2021/05/31	3	505.67	0	0.00	505.00	3	8,075	0.04%
2021/05/28	3.1	491.96	3	491.00	490.00	0.1	8,049	0.00%
2021/05/27	2	479.00	4	479.13	478.50	-2	8,044	-0.02%
2021/05/26	3	479.00	4.1	480.27	481.00	-1.1	8,135	-0.01%
2021/05/25	5	478.20	8.1	476.18	479.00	-3.1	8,138	-0.04%
2021/05/24	3.2	452.34	1	464.00	463.50	2.2	8,191	0.03%
2021/05/21	15.3	467.76	14	469.25	458.50	1.3	8,350	0.02%
2021/05/20	1.1	449.40	9	444.50	443.50	-8	8,331	-0.10%
2021/05/19	3.1	443.11	3	443.17	442.50	0.1	8,333	0.00%
2021/05/18	5.1	444.17	9	443.61	449.00	-3.9	8,340	-0.05%
2021/05/17	7	419.43	0	0.00	415.50	7	8,427	0.08%
2021/05/14	11.1	442.90	9.2	448.03	440.00	2	8,287	0.02%
2021/05/13	5.1	417.80	3	407.17	409.50	2.1	8,073	0.03%
2021/05/12	36.3	441.60	29.1	427.22	423.00	7.2	7,929	0.09%
2021/05/11	21	472.07	13.2	463.24	469.00	7.8	7,730	0.10%
2021/05/10	2.2	526.09	1.2	520.83	511.00	1	7,695	0.01%
2021/05/07	14.1	528.58	16.3	531.74	535.00	-2.2	7,753	-0.03%
2021/05/06	4	499.13	4.1	500.23	501.00	-0.1	7,796	0.00%
2021/05/05	4.2	503.14	2	502.50	490.50	2.2	7,881	0.03%
2021/05/04	3.1	512.52	6.2	508.61	503.00	-3.1	8,049	-0.04%
2021/05/03	1.4	525.07	1.1	530.05	522.00	0.3	8,230	0.00%
2021/04/29	1	545.00	1	544.00	543.00	0	8,285	0.00%
2021/04/28	1.2	550.17	1	549.00	547.00	0.2	8,373	0.00%
2021/04/27	0.2	559.95	0	0.00	555.00	0.2	8,464	0.00%
2021/04/26	0	0.00	1	559.04	560.00	-1	8,557	-0.01%
2021/04/23	2.1	561.90	1.1	563.81	554.00	1	8,685	0.01%
2021/04/22	0.1	549.00	0	0.00	546.00	0.1	8,861	0.00%
2021/04/21	0	560.00	1	563.00	557.00	-1	9,069	-0.01%
2021/04/20	1.5	567.00	4	571.50	571.00	-2.5	9,320	-0.03%
2021/04/19	0	0.00	1	555.00	553.00	-1	9,393	-0.01%
2021/04/16	1	547.00	7.2	550.97	551.00	-6.2	9,653	-0.06%
2021/04/15	1	544.00	0.1	547.73	553.00	0.9	10,131	0.01%
2021/04/14	7	548.00	2	545.50	546.00	5	10,236	0.05%
2021/04/13	4	559.75	3	556.33	556.00	1	10,413	0.01%
2021/04/08	2	582.50	3.6	584.86	587.00	-1.6	10,609	-0.02%
2021/04/07	6	564.67	1.1	570.91	570.00	4.9	10,587	0.05%
2021/04/06	5	561.00	0	0.00	562.00	5	10,645	0.05%
2021/04/01	0.2	554.00	3	551.33	553.00	-2.8	10,672	-0.03%
2021/03/31	4	555.75	1	555.00	553.00	3	10,747	0.03%
2021/03/30	1	566.00	1	563.00	563.00	0	11,057	0.00%
2021/03/29	3.1	564.28	2	560.50	554.00	1.1	11,140	0.01%
2021/03/26	1	555.00	5	559.80	559.00	-4	11,223	-0.04%
2021/03/25	10	544.90	4	544.00	542.00	6	11,290	0.05%
2021/03/24	3	550.67	11.3	551.52	552.00	-8.3	11,327	-0.07%
2021/03/23	4	563.50	5	553.00	554.00	-1	11,551	-0.01%
2021/03/22	4	556.00	3	559.00	563.00	1	11,668	0.01%
2021/03/19	9.2	549.12	4	549.00	552.00	5.2	11,983	0.04%
2021/03/18	7.1	563.72	6	561.17	559.00	1.1	12,076	0.01%
2021/03/17	4.1	572.11	2.2	572.82	568.00	1.9	12,371	0.02%
2021/03/16	0.2	583.27	0	0.00	579.00	0.2	12,758	0.00%
2021/03/15	1	571.00	2	579.50	580.00	-1	13,158	-0.01%
2021/03/12	5	572.80	9.2	573.48	572.00	-4.2	13,230	-0.03%
2021/03/11	21	556.29	19.2	559.66	565.00	1.8	13,241	0.01%
2021/03/10	10.2	539.79	4	536.00	534.00	6.2	13,112	0.05%
2021/03/09	8.1	539.71	6.3	538.27	535.00	1.8	13,284	0.01%
2021/03/08	5	555.58	7.2	551.19	547.00	-2.2	13,266	-0.02%
2021/03/05	5.2	565.02	6	570.83	564.00	-0.9	13,334	-0.01%
2021/03/04	3	579.01	3	577.00	575.00	0	13,528	0.00%
2021/03/03	3	580.33	0	0.00	592.00	3	13,543	0.02%
2021/03/02	2.4	596.29	0	0.00	583.00	2.4	13,585	0.02%
2021/02/26	5.1	596.68	4.4	594.55	593.00	0.7	13,877	0.00%
2021/02/25	2.2	619.27	1.2	617.50	614.00	1	14,159	0.01%
2021/02/24	4.1	615.86	1.3	630.25	612.00	2.8	14,233	0.02%
2021/02/23	3	625.65	4.1	628.52	637.00	-1.1	14,323	-0.01%
2021/02/22	3	617.42	5.4	623.11	620.00	-2.4	14,226	-0.02%
2021/02/19	2.1	605.10	1	610.00	609.00	1.1	14,128	0.01%
2021/02/18	9.1	617.14	1	622.98	612.00	8.1	14,133	0.06%
2021/02/17	1.3	614.54	3.2	614.91	623.00	-1.9	14,120	-0.01%
2021/02/05	2	596.00	2	588.12	588.00	0	13,936	0.00%
2021/02/04	4	586.00	3.1	587.45	583.00	0.9	13,989	0.01%
2021/02/03	9.1	592.44	4	590.25	593.00	5.1	14,107	0.04%
2021/02/02	6	594.17	0	0.00	596.00	6	14,114	0.04%
2021/02/01	4	560.30	18.5	559.68	573.00	-14.5	14,079	-0.10%
2021/01/29	6	589.17	4	580.75	574.00	2	13,973	0.01%
2021/01/28	8.2	580.35	5.5	580.09	577.00	2.7	13,970	0.02%
2021/01/27	5.1	597.43	19	591.05	597.00	-13.9	14,095	-0.10%
2021/01/26	14.1	623.87	11	601.82	597.00	3.1	14,352	0.02%
2021/01/25	18.1	629.75	19	632.95	626.00	-0.9	14,157	-0.01%
2021/01/22	8.1	609.63	5	609.40	608.00	3.1	13,907	0.02%
2021/01/21	5.4	597.89	9	603.67	608.00	-3.6	13,821	-0.03%
2021/01/20	6.3	597.53	8	600.13	594.00	-1.7	13,714	-0.01%
2021/01/19	6.2	611.00	7	609.00	608.00	-0.8	13,633	-0.01%
2021/01/18	7.1	594.10	9	596.22	602.00	-1.9	13,587	-0.01%
2021/01/15	14.3	611.69	13	609.93	602.00	1.3	13,422	0.01%
2021/01/14	20.1	600.05	8.3	601.53	608.00	11.8	13,162	0.09%
2021/01/13	8	592.00	10.1	595.01	604.00	-2.1	12,921	-0.02%
2021/01/12	5.3	578.19	12	575.00	575.00	-6.7	12,604	-0.05%
2021/01/11	24	587.21	17	592.23	592.00	7	12,407	0.06%
2021/01/08	13.1	556.13	20.2	549.61	572.00	-7.2	12,221	-0.06%
2021/01/07	5	520.80	9	525.44	529.00	-4	11,699	-0.03%
2021/01/06	14	520.21	14	515.36	513.00	0	11,576	0.00%
2021/01/05	10	529.50	11	527.37	528.00	-1	11,391	-0.01%
2021/01/04	3.1	520.33	3	519.00	520.00	0.1	11,327	0.00%
2020/12/31	11.3	518.38	4	515.50	518.00	7.3	11,391	0.06%
2020/12/30	12	517.09	6.2	515.07	521.00	5.9	11,285	0.05%
2020/12/29	9	506.78	4.1	508.05	506.00	4.9	11,147	0.04%
2020/12/28	1	499.00	0	0.00	502.00	1	11,076	0.01%
2020/12/25	4.1	505.22	4.1	501.63	500.00	0	11,117	0.00%
2020/12/24	16	510.88	21	508.33	504.00	-5	11,211	-0.04%
2020/12/23	6	483.08	12.4	489.13	492.00	-6.4	10,873	-0.06%
2020/12/22	3	484.17	6.7	485.39	477.50	-3.7	10,803	-0.03%
2020/12/21	7.2	479.91	4	484.13	482.00	3.2	10,763	0.03%
2020/12/18	5	489.80	3	490.33	485.50	2	10,661	0.02%
2020/12/17	9.5	486.07	17.2	484.79	495.00	-7.7	10,605	-0.07%
2020/12/16	7.2	497.58	6	497.17	495.50	1.2	10,384	0.01%
2020/12/15	13.6	502.96	8	498.19	488.50	5.6	10,241	0.05%
2020/12/14	12.2	516.33	10.1	518.11	520.00	2.1	9,964	0.02%
2020/12/11	24	513.92	25.1	510.64	518.00	-1.1	9,826	-0.01%
2020/12/10	6.2	504.74	12.1	511.39	509.00	-5.9	9,487	-0.06%
2020/12/09	9.2	490.59	15.3	491.03	499.00	-6.1	9,114	-0.07%
2020/12/08	9	467.28	7	466.93	466.50	2	8,669	0.02%
2020/12/07	4	459.63	3	460.33	458.50	1	8,607	0.01%
2020/12/04	3	459.33	1	457.50	459.00	2	8,562	0.02%
2020/12/03	8	462.44	10.3	463.44	460.50	-2.3	8,610	-0.03%
2020/12/02	2.2	448.07	3	450.50	450.00	-0.8	8,368	-0.01%
2020/12/01	1	448.50	9.1	449.21	454.00	-8.1	8,276	-0.10%
2020/11/30	5	442.70	2.3	445.22	442.00	2.7	8,157	0.03%
2020/11/27	1	435.50	4	433.88	436.00	-3	7,936	-0.04%
2020/11/26	11	425.73	9	426.11	428.50	2	7,906	0.03%
2020/11/25	14.1	434.55	15	431.50	423.00	-0.9	7,934	-0.01%
2020/11/24	7	433.29	21.3	435.36	437.50	-14.3	7,624	-0.19%
2020/11/23	5	417.20	9	414.78	418.50	-4	7,265	-0.06%
2020/11/20	9.1	413.28	7	413.57	412.00	2.1	7,173	0.03%
2020/11/19	5	403.40	8	404.19	404.00	-3	7,018	-0.04%
2020/11/18	1.1	400.00	0	0.00	399.50	1.1	7,016	0.02%
2020/11/17	0	400.00	1	400.00	398.50	-1	7,138	-0.01%
2020/11/16	6	398.42	8	400.19	396.50	-2	7,492	-0.03%
2020/11/13	4.1	398.49	1	397.00	397.00	3.1	7,674	0.04%
2020/11/12	1	394.00	4.1	394.89	395.50	-3.1	7,652	-0.04%
2020/11/11	10	392.15	11.1	392.55	392.50	-1.1	7,575	-0.01%
2020/11/10	1.3	391.12	7	386.64	388.00	-5.7	7,471	-0.08%
2020/11/09	1	386.50	25	387.38	388.00	-24	7,478	-0.32%
2020/11/06	3.3	384.73	7	384.00	381.50	-3.7	7,575	-0.05%
2020/11/05	0	0.00	3.1	384.15	386.50	-3.1	7,539	-0.04%
2020/11/04	16	382.34	12.2	383.25	381.50	3.8	7,496	0.05%
2020/11/03	6	370.75	12.1	373.78	377.50	-6.1	7,553	-0.08%
2020/11/02	5	354.80	1	352.50	352.50	4	7,342	0.05%
2020/10/30	2	350.75	2	354.50	355.50	0	7,515	0.00%
2020/10/29	1	349.50	1	351.50	351.00	0	7,518	0.00%
2020/10/28	1	357.00	1	358.50	357.00	0	7,623	0.00%
2020/10/27	1	358.50	2	357.50	359.00	-1	7,710	-0.01%
2020/10/26	2	361.00	5	359.60	363.00	-3	7,719	-0.04%
2020/10/23	2	353.75	2	354.00	354.00	0	7,812	0.00%
2020/10/22	4	355.63	2	356.25	354.50	2	8,411	0.02%
2020/10/21	1	361.00	1	358.00	356.50	0	8,727	0.00%
2020/10/20	2	361.00	0	0.00	360.00	2	8,885	0.02%
2020/10/19	1	360.50	2	361.25	360.00	-1	9,021	-0.01%
2020/10/16	0	0.00	6	358.83	359.50	-6	9,188	-0.07%
2020/10/15	1	354.00	1	355.00	354.00	0	9,252	0.00%
2020/10/14	0	0.00	1	354.00	354.00	-1	9,294	-0.01%
2020/10/13	4	354.50	6	356.92	356.50	-2	9,387	-0.02%
2020/10/12	8.2	357.64	7	355.93	353.00	1.2	9,402	0.01%
2020/10/08	3	362.17	6	361.92	363.00	-3	9,359	-0.03%
2020/10/07	1	355.00	0	0.00	356.00	1	9,362	0.01%
2020/10/06	2	356.25	1	355.50	355.50	1	9,463	0.01%
2020/10/05	0	0.00	4	351.50	354.50	-4	9,610	-0.04%
2020/09/30	9	351.61	9	349.83	351.50	0	9,742	0.00%
2020/09/29	8	346.75	16.1	347.65	348.00	-8.1	9,854	-0.08%
2020/09/28	0	0.00	1	329.00	331.50	-1	10,005	-0.01%
2020/09/25	17	330.82	1	335.50	324.00	16	10,214	0.16%
2020/09/24	3.1	334.73	4	332.50	331.00	-0.9	10,258	-0.01%
2020/09/23	12	344.83	1	341.50	341.50	11	10,305	0.11%
2020/09/22	2	344.75	0	0.00	344.00	2	10,435	0.02%
2020/09/21	4	350.38	2	351.50	348.00	2	10,815	0.02%
2020/09/18	1	357.50	0	0.00	357.00	1	11,006	0.01%
2020/09/17	4	360.00	1	360.00	357.50	3	11,223	0.03%
2020/09/16	1	353.00	3	355.00	353.00	-2	11,480	-0.02%
2020/09/15	0	0.00	11	356.32	355.50	-11	11,677	-0.09%
2020/09/14	5	355.20	6	356.00	358.50	-1	11,925	-0.01%
2020/09/11	0	0.00	11	347.00	349.50	-11	12,114	-0.09%
2020/09/10	2	348.25	3	351.00	345.00	-1	12,332	-0.01%
2020/09/09	7	347.00	6	347.67	350.50	1	12,512	0.01%
2020/09/08	10	347.15	12	349.04	350.00	-2	12,543	-0.02%
2020/09/07	2	340.25	1	338.50	335.50	1	12,587	0.01%
2020/09/04	2	340.25	2	340.25	340.00	0	12,801	0.00%
2020/09/03	4	338.50	5	341.20	344.00	-1	12,939	-0.01%
2020/09/02	1	339.00	0	0.00	335.00	1	13,002	0.01%
2020/09/01	5	330.90	3	333.67	337.00	2	13,192	0.02%
2020/08/31	4	338.63	3	335.50	333.00	1	13,528	0.01%
2020/08/28	5	338.00	7	339.43	340.50	-2	13,726	-0.01%
2020/08/27	3	336.17	4	335.13	336.50	-1	13,928	-0.01%
2020/08/26	1	332.50	3	336.50	337.00	-2	14,096	-0.01%
2020/08/25	15	333.57	3	336.33	333.00	12	14,292	0.08%
2020/08/24	8.1	335.38	4	334.75	333.50	4.1	14,375	0.03%
2020/08/21	8	340.69	5	340.80	344.00	3	14,441	0.02%
2020/08/20	29.3	336.84	21	333.79	330.00	8.3	14,470	0.06%
2020/08/19	11.1	361.75	23	358.33	354.50	-11.9	14,228	-0.08%
2020/08/18	4	373.13	2	373.00	373.00	2	14,298	0.01%
2020/08/17	6	378.75	9	379.28	379.00	-3	14,440	-0.02%
2020/08/14	5	374.60	1	378.50	375.00	4	14,667	0.03%
2020/08/13	6	379.67	15	376.07	376.50	-9	15,105	-0.06%
2020/08/12	16	385.72	10	383.30	380.50	6	15,219	0.04%
2020/08/11	2	385.75	3	388.00	385.50	-1	15,357	-0.01%
2020/08/10	10	385.50	4.3	384.67	384.50	5.7	15,642	0.04%
2020/08/07	12	397.46	12	395.21	390.00	0	15,917	0.00%
2020/08/06	16	396.94	4	395.38	391.50	12	15,909	0.08%
2020/08/05	4	395.75	10	396.70	397.50	-6	15,991	-0.04%
2020/08/04	6	391.50	10	391.55	391.00	-4	16,000	-0.02%
2020/08/03	13	391.88	12	394.50	390.00	1	16,227	0.01%
2020/07/31	4	386.00	8	387.50	389.00	-4	16,468	-0.02%
2020/07/30	8	383.38	1	381.50	381.50	7	16,727	0.04%
2020/07/29	4	380.13	2.1	382.31	382.50	1.9	17,464	0.01%
2020/07/28	27.1	406.72	17	396.59	384.00	10.1	17,642	0.06%
2020/07/27	7	404.93	10	400.00	406.00	-3	17,457	-0.02%
2020/07/24	11	388.64	7	389.86	389.50	4	17,439	0.02%
2020/07/23	13	390.73	4	393.63	389.50	9	17,949	0.05%
2020/07/22	2	391.75	7.3	394.01	396.00	-5.3	18,359	-0.03%
2020/07/21	1.2	388.58	5	389.10	388.00	-3.8	18,441	-0.02%
2020/07/20	5.2	380.90	2	381.28	382.00	3.2	18,646	0.02%
2020/07/17	2	378.75	4	381.12	379.00	-2	18,968	-0.01%
2020/07/16	3	378.17	6	379.42	377.00	-3	19,192	-0.02%
2020/07/15	6	375.58	5	376.30	374.50	1	19,332	0.01%
2020/07/14	7	378.14	5	376.20	374.00	2	19,688	0.01%
2020/07/13	9	375.78	11	378.18	380.50	-2	19,916	-0.01%
2020/07/10	17.1	376.75	10	374.70	370.50	7.1	20,835	0.03%
2020/07/09	11	383.45	6	383.50	379.50	5	20,941	0.02%
2020/07/08	5	389.90	5.5	388.86	387.00	-0.5	21,081	0.00%
2020/07/07	12	390.04	11	391.59	392.50	1	21,183	0.00%
2020/07/06	13	377.38	14	378.18	378.50	-1	21,407	0.00%
2020/07/03	6	378.58	21	377.40	377.00	-15	21,730	-0.07%
2020/07/02	9	378.73	9.2	378.91	377.00	-0.2	21,947	0.00%
2020/07/01	7	382.29	6	381.83	379.50	1	22,053	0.00%
2020/06/30	33.1	380.85	14	379.36	381.00	19.1	22,017	0.09%
2020/06/29	5	396.70	6	394.42	391.00	-1	21,701	0.00%
2020/06/24	6	411.08	15	413.80	407.50	-9	21,595	-0.04%
2020/06/23	4.6	404.70	10.1	406.05	406.00	-5.5	21,573	-0.03%
2020/06/22	8	395.75	15	398.60	396.50	-7	21,487	-0.03%
2020/06/19	13.3	409.85	5	409.70	404.50	8.3	21,565	0.04%
2020/06/18	8.9	402.30	6.2	402.64	405.00	2.8	21,525	0.01%
2020/06/17	7	399.00	6.2	400.35	399.00	0.8	21,523	0.00%
2020/06/16	5.1	393.84	12	393.08	396.00	-6.9	21,656	-0.03%
2020/06/15	1	381.50	3	381.67	382.00	-2	21,862	-0.01%
2020/06/12	7	370.71	2	378.50	381.00	5	22,147	0.02%
2020/06/11	13	390.46	7	386.00	383.50	6	22,548	0.03%
2020/06/10	5.1	397.18	6	396.83	394.50	-0.9	22,704	0.00%
2020/06/09	16.1	392.91	4	393.50	392.50	12.1	22,883	0.05%
2020/06/08	8.1	392.09	6.1	394.49	393.00	2	23,169	0.01%
2020/06/05	27.1	391.77	18	398.50	387.50	9.1	23,158	0.04%
2020/06/04	5	399.40	8	400.19	400.50	-3	23,039	-0.01%
2020/06/03	3.7	389.68	16	389.94	392.00	-12.3	22,971	-0.05%
2020/06/02	8	385.56	2.1	389.10	383.00	5.9	22,862	0.03%
2020/06/01	15	381.17	24	378.85	385.50	-9	22,847	-0.04%
2020/05/29	7	370.36	1	366.00	370.50	6	22,950	0.03%
2020/05/28	1.2	371.33	2	378.00	370.00	-0.8	23,024	0.00%
2020/05/27	7.1	372.86	16	375.63	376.00	-8.9	23,258	-0.04%
2020/05/26	8.1	378.39	2	373.25	371.00	6.1	23,586	0.03%
2020/05/25	18	366.78	5	364.80	376.00	13	23,905	0.05%
2020/05/22	23	371.96	19	371.82	371.50	4	23,914	0.02%
2020/05/21	11	383.45	3	387.33	382.00	8	23,916	0.03%
2020/05/20	7	385.21	5.3	388.13	384.50	1.7	23,896	0.01%
2020/05/19	10	375.60	0	0.00	373.00	10	23,524	0.04%
2020/05/18	9.1	376.13	9	375.11	369.00	0.1	23,519	0.00%
2020/05/15	9	392.06	8.6	389.99	386.00	0.4	23,501	0.00%
2020/05/14	10	387.45	9	390.72	385.50	1	23,283	0.00%
2020/05/13	6	402.25	2	402.25	402.50	4	23,119	0.02%
2020/05/12	5	410.40	4	406.38	406.00	1	22,927	0.00%
2020/05/11	5	411.40	7	412.36	413.50	-2	22,828	-0.01%
2020/05/08	3	404.17	2	410.50	403.50	1	22,859	0.00%
2020/05/07	19	415.95	22	414.55	410.00	-3	22,707	-0.01%
2020/05/06	50	416.21	7	415.00	416.00	43	22,443	0.19%
2020/05/05	14	410.32	19	415.26	407.00	-5	22,198	-0.02%
2020/05/04	9.2	384.66	8	383.50	391.50	1.2	21,593	0.01%
2020/04/30	18	389.28	16	391.94	391.00	2	21,506	0.01%
2020/04/29	19.1	384.81	21	386.05	380.00	-2	21,313	-0.01%
2020/04/28	16	385.81	19	388.32	383.50	-3	21,175	-0.01%
2020/04/27	11	368.95	16	366.84	379.50	-5	20,727	-0.02%
2020/04/24	9	345.78	3	344.50	345.00	6	20,206	0.03%
2020/04/23	36	345.19	22	346.68	344.00	14	19,998	0.07%
2020/04/22	22	331.68	32.1	336.51	344.00	-10.1	19,743	-0.05%
2020/04/21	12.2	333.34	25	333.42	326.00	-12.8	19,557	-0.07%
2020/04/20	10	339.75	8	341.25	343.00	2	19,488	0.01%
2020/04/17	21.1	343.30	14	343.57	339.50	7.1	19,382	0.04%
2020/04/16	18	338.94	16	339.78	341.50	2	19,076	0.01%
2020/04/15	40.1	346.58	38	344.46	343.50	2.1	18,908	0.01%
2020/04/14	15	338.57	3	339.67	338.00	12	18,422	0.07%
2020/04/13	11.2	335.33	4	335.38	332.50	7.2	18,450	0.04%
2020/04/10	12	340.79	10	340.20	343.00	2	18,307	0.01%
2020/04/09	23.2	338.52	33.1	338.05	335.00	-9.9	18,420	-0.05%
2020/04/08	22	317.50	25	317.76	329.00	-3	17,944	-0.02%
2020/04/07	5	297.00	10.1	297.72	299.50	-5.1	17,628	-0.03%
2020/04/06	5	284.30	3.1	283.87	288.00	1.9	17,532	0.01%
2020/04/01	2.1	271.64	1	273.50	272.50	1.1	17,404	0.01%
2020/03/31	2	281.75	3	279.17	274.50	-1	17,453	-0.01%
2020/03/30	3	269.17	1	274.00	278.00	2	17,502	0.01%
2020/03/27	9	284.89	4	294.75	280.50	5	17,595	0.03%
2020/03/26	8	286.81	4	286.25	291.50	4	17,504	0.02%
2020/03/25	7	292.36	6	290.33	292.00	1	17,609	0.01%
2020/03/24	0	0.00	6	273.75	274.00	-6	17,409	-0.03%
2020/03/23	3	246.17	4	244.63	252.00	-1	17,266	-0.01%
2020/03/20	13	247.04	10	247.60	252.00	3	17,066	0.02%
2020/03/19	9	237.72	4	235.50	229.50	5	16,768	0.03%
2020/03/18	12	265.71	11	258.32	254.50	1	16,462	0.01%
2020/03/17	22.1	275.12	12	273.13	265.00	10.1	16,208	0.06%
2020/03/16	13	311.00	11	317.18	290.50	2	15,777	0.01%
2020/03/13	14.1	313.60	4	317.13	320.00	10.1	15,477	0.07%
2020/03/12	17	362.88	22	361.27	345.50	-5	15,311	-0.03%
2020/03/11	13	393.46	6	395.25	383.50	7	14,998	0.05%
2020/03/10	8	381.19	16	382.88	394.50	-8	14,881	-0.05%
2020/03/09	13	393.23	9	388.39	386.00	4	14,982	0.03%
2020/03/06	2	403.25	3.5	406.43	406.50	-1.5	15,083	-0.01%
2020/03/05	4	408.13	3	409.33	410.50	1	15,072	0.01%
2020/03/04	9	405.56	3	409.50	400.50	6	14,924	0.04%
2020/03/03	14	429.54	19	421.55	417.00	-5	14,662	-0.03%
2020/03/02	24.5	413.10	20	416.83	418.50	4.5	14,572	0.03%
2020/02/27	27	423.09	19	424.58	410.00	8	14,332	0.06%
2020/02/26	27.2	462.49	29	445.00	441.00	-1.9	13,904	-0.01%
2020/02/25	15	483.87	15	489.83	485.00	0	13,410	0.00%
2020/02/24	12	471.33	14.6	473.51	484.50	-2.6	13,110	-0.02%
2020/02/21	13	466.62	14	468.32	472.00	-1	12,946	-0.01%
2020/02/20	9	460.61	11	460.00	457.50	-2	12,798	-0.02%
2020/02/19	15	452.37	18	455.19	460.00	-3	12,707	-0.02%
2020/02/18	13	463.23	14	454.82	450.00	-1	12,599	-0.01%
2020/02/17	10	451.05	13	453.69	453.00	-3	12,764	-0.02%
2020/02/14	8	452.00	9	447.89	457.00	-1	12,670	-0.01%
2020/02/13	9.1	450.99	8	441.87	439.00	1	12,738	0.01%
2020/02/12	11	446.36	11	446.59	448.00	0	12,673	0.00%
2020/02/11	4	436.50	7	435.79	437.00	-3	12,601	-0.02%
2020/02/10	1.1	416.17	1	420.00	418.50	0.1	12,441	0.00%
2020/02/07	2	417.25	1	419.00	416.50	1	12,358	0.01%
2020/02/06	1	418.50	4	422.25	417.00	-3	12,329	-0.02%
2020/02/05	3	416.50	10	423.55	413.00	-7	12,417	-0.06%
2020/02/04	8	417.19	8	411.38	418.50	0	12,328	0.00%
2020/02/03	17	382.82	20	376.78	392.00	-3	12,189	-0.02%
2020/01/31	2	386.75	6	384.08	386.50	-4	12,084	-0.03%
2020/01/30	7	377.86	9	381.77	374.00	-2	11,931	-0.02%
2020/01/20	0	0.00	3.2	416.69	415.50	-3.2	11,795	-0.03%
2020/01/17	2	417.50	2	420.25	413.00	0	11,912	0.00%
2020/01/16	4.2	421.43	2	426.25	417.00	2.2	11,948	0.02%
2020/01/15	11.2	420.76	6	418.50	413.00	5.2	11,920	0.04%
2020/01/14	20	407.83	4	412.13	419.00	16	11,961	0.13%
2020/01/13	5.2	389.08	18	387.64	390.00	-12.8	11,852	-0.11%
2020/01/10	0	0.00	3	396.67	392.50	-3	11,859	-0.03%
2020/01/09	5.5	397.95	3.2	399.75	392.00	2.3	11,944	0.02%
2020/01/08	4.4	385.05	15	386.77	387.00	-10.6	11,937	-0.09%
2020/01/07	9.2	416.01	21.4	424.49	414.00	-12.2	11,645	-0.10%
2020/01/06	9	461.67	4	465.50	460.00	5	11,658	0.04%
2020/01/03	10	461.75	10.1	463.32	468.00	-0.1	11,967	0.00%
2020/01/02	4	438.63	5	437.80	436.00	-1	11,787	-0.01%
2019/12/31	8	436.25	5	436.30	437.00	3	11,843	0.03%
2019/12/30	11	430.23	12	428.08	436.00	-1	11,735	-0.01%
2019/12/27	2	411.00	3	407.33	411.00	-1	11,692	-0.01%
2019/12/26	4	404.88	5	409.90	402.00	-1	12,023	-0.01%
2019/12/25	5	402.20	8	400.81	403.50	-3	12,124	-0.02%
2019/12/24	2	390.75	9	392.28	395.00	-7	12,256	-0.06%
2019/12/23	7	387.21	9	385.83	383.00	-2	12,052	-0.02%
2019/12/20	24	394.04	12	397.17	389.50	12	11,942	0.10%
2019/12/19	1	381.50	5	381.10	383.00	-4	11,581	-0.03%
2019/12/18	7	378.57	10	379.95	376.50	-3	11,516	-0.03%
2019/12/17	4	379.75	4	378.38	377.00	0	11,409	0.00%
2019/12/16	3	378.33	2	379.25	379.00	1	11,374	0.01%
2019/12/13	3	378.50	3	382.17	376.50	0	11,419	0.00%
2019/12/12	6.1	376.91	11	377.86	381.50	-4.9	11,277	-0.04%
2019/12/11	14	377.21	10	375.95	378.50	4	11,125	0.04%
2019/12/10	5	369.40	3	372.33	368.00	2	10,969	0.02%
2019/12/09	8	377.69	7.4	375.93	372.50	0.6	10,944	0.01%
2019/12/06	4	368.75	2	366.75	369.00	2	10,805	0.02%
2019/12/05	1	361.50	5	362.20	362.00	-4	10,769	-0.04%
2019/12/04	18.2	364.86	21	365.90	361.00	-2.8	10,820	-0.03%
2019/12/03	25	358.64	11	351.32	363.00	14	10,523	0.13%
2019/12/02	3.2	338.00	3	335.33	338.00	0.2	10,264	0.00%
2019/11/29	3	330.50	7	333.79	330.00	-4	10,445	-0.04%
2019/11/28	2	335.00	5	336.00	335.00	-3	10,723	-0.03%
2019/11/27	4	333.88	4	332.25	336.50	0	10,677	0.00%
2019/11/26	2	328.75	4	330.13	326.50	-2	10,604	-0.02%
2019/11/25	5.3	321.93	4	320.88	322.50	1.3	10,538	0.01%
2019/11/21	7	315.14	7	316.07	318.50	0	10,783	0.00%
2019/11/20	8.1	319.58	5.1	320.31	320.00	3	10,782	0.03%
2019/11/19	2	323.50	3	321.33	323.50	-1	10,827	-0.01%
2019/11/18	3	320.17	1	321.50	317.50	2	10,776	0.02%
2019/11/15	10	323.35	8	323.38	321.00	2	10,764	0.02%
2019/11/14	8	331.69	10	328.35	326.50	-2	10,669	-0.02%
2019/11/13	1	310.50	0.1	310.50	310.50	0.9	10,231	0.01%
2019/11/11	8.2	288.16	18.1	294.25	282.50	-9.9	10,261	-0.10%
2019/11/08	9	309.39	2	307.00	307.00	7	10,018	0.07%
2019/11/07	3	305.50	7	309.43	306.00	-4	10,047	-0.04%
2019/11/06	6	309.58	21	308.40	307.00	-15	9,990	-0.15%
2019/11/05	7.1	313.42	10	313.35	312.00	-2.9	9,972	-0.03%
2019/11/04	5.1	316.07	5	315.20	312.50	0.1	9,989	0.00%
2019/11/01	12	312.38	8	309.75	316.00	4	10,092	0.04%
2019/10/31	12	318.63	17	317.68	314.00	-5	9,931	-0.05%
2019/10/30	3	321.17	7	320.21	320.50	-4	9,866	-0.04%
2019/10/29	7	319.71	5	318.00	318.00	2	9,798	0.02%
2019/10/28	1	317.50	2	317.75	316.50	-1	9,828	-0.01%
2019/10/25	3	317.33	2	317.50	316.00	1	9,810	0.01%
2019/10/24	12	318.79	11.1	317.81	317.00	0.9	9,735	0.01%
2019/10/23	2	312.25	3	312.50	312.50	-1	9,601	-0.01%
2019/10/22	1	312.50	1	316.50	311.50	0	9,502	0.00%
2019/10/21	20	316.83	20	317.43	313.50	0	9,444	0.00%
2019/10/18	13	310.08	8	311.88	312.50	5	9,240	0.05%
2019/10/17	13	307.85	8	304.31	310.50	5	9,121	0.05%
2019/10/16	10.1	305.48	8	304.50	302.00	2.1	9,068	0.02%
2019/10/15	6	310.00	12	308.67	306.00	-6	8,890	-0.07%
2019/10/14	9	312.44	8.1	312.28	314.50	0.9	8,738	0.01%
2019/10/09	15	299.53	13.1	300.84	301.50	1.9	8,561	0.02%
2019/10/08	15	287.60	31.2	288.01	298.50	-16.2	8,237	-0.20%
2019/10/07	11.1	271.34	1	269.50	276.00	10.1	7,784	0.13%
2019/10/04	3	266.17	7	263.64	261.00	-4	7,557	-0.05%
2019/10/03	8.1	266.18	4	265.50	265.50	4.1	7,488	0.05%
2019/10/02	6	268.25	20	267.23	269.00	-14	7,398	-0.19%
2019/10/01	13	264.27	15	263.87	268.00	-2	7,267	-0.03%
2019/09/27	9	244.61	11.2	244.79	246.50	-2.2	6,985	-0.03%
2019/09/26	19	240.16	9	239.50	238.50	10	6,770	0.15%
2019/09/25	1	230.00	1	228.00	229.50	0	6,527	0.00%
2019/09/24	1	232.00	0	0.00	231.50	1	6,602	0.02%
2019/09/23	0	0.00	1	232.50	233.00	-1	6,636	-0.02%
2019/09/20	2	234.25	0	0.00	233.50	2	6,677	0.03%
2019/09/19	1	233.00	3	232.67	232.00	-2	6,633	-0.03%
2019/09/18	1	234.00	1	235.00	232.50	0	6,690	0.00%
2019/09/17	6	236.75	2	238.75	233.50	4	6,698	0.06%
2019/09/16	1	229.00	1	229.50	231.50	0	6,647	0.00%
2019/09/12	1	231.50	2	232.00	231.00	-1	6,833	-0.01%
2019/09/11	1	230.00	1	229.50	230.00	0	6,911	0.00%
2019/09/10	3	228.67	4	229.50	228.50	-1	6,957	-0.01%
2019/09/09	2	233.50	1	238.50	233.00	1	7,005	0.01%
2019/09/06	1	243.00	0	0.00	237.00	1	6,985	0.01%
2019/09/05	12	240.75	16	238.13	238.00	-4	6,921	-0.06%
2019/09/04	4	234.25	15	234.80	234.50	-11	6,792	-0.16%
2019/09/03	14	235.89	14	234.61	235.50	0	6,765	0.00%
2019/09/02	21	235.95	9	235.44	236.00	12	6,703	0.18%
2019/08/30	8	216.56	5	225.20	227.00	3	6,498	0.05%
2019/08/29	3	205.17	1	204.50	206.50	2	6,338	0.03%
2019/08/28	4	204.25	3	206.00	204.50	1	6,369	0.02%
2019/08/27	5	208.60	1	211.00	203.00	4	6,348	0.06%
2019/08/26	9	211.17	0	0.00	209.00	9	6,334	0.14%
2019/08/23	2	257.50	8.1	258.70	258.00	-6.1	6,231	-0.10%
2019/08/22	4.2	255.24	1	254.00	253.00	3.2	6,180	0.05%
2019/08/21	5.1	260.39	7	261.21	257.50	-1.9	6,140	-0.03%
2019/08/20	1	266.50	1	265.50	265.50	0	6,076	0.00%
2019/08/19	2	265.25	2	265.00	264.50	0	6,067	0.00%
2019/08/16	0	0.00	1	265.00	263.50	-1	6,169	-0.02%
2019/08/15	3	264.33	14	263.86	264.50	-11	6,197	-0.18%
2019/08/14	4	271.75	0	0.00	268.50	4	6,242	0.06%
2019/08/13	15.1	265.84	2	266.75	266.50	13.1	6,223	0.21%
2019/08/12	0	0.00	3	266.83	268.50	-3	6,311	-0.05%
2019/08/08	0	0.00	1	256.50	257.00	-1	6,341	-0.02%
2019/08/07	2.2	257.06	0	0.00	250.50	2.2	6,380	0.03%
2019/08/06	1.1	253.38	4	253.00	258.50	-2.9	6,530	-0.05%
2019/08/05	3	266.00	3	263.17	260.00	0	6,653	0.00%
2019/08/02	1	262.50	1	258.50	257.50	0	6,659	0.00%
2019/08/01	1	267.50	3	267.33	266.00	-2	6,678	-0.03%
2019/07/31	1	263.50	1	264.00	266.00	0	6,735	0.00%
2019/07/26	1	257.50	1	258.50	259.50	0	6,791	0.00%
2019/07/25	1	253.50	3	255.17	258.00	-2	6,811	-0.03%
2019/07/23	3	256.33	1	255.00	255.00	2	7,072	0.03%
2019/07/22	5	253.30	1	255.50	253.00	4	7,114	0.06%
2019/07/19	0.1	258.00	0	0.00	257.50	0.1	7,278	0.00%
2019/07/18	3	262.17	1	259.50	259.00	2	7,308	0.03%
2019/07/17	2	267.00	0	0.00	267.00	2	7,339	0.03%
2019/07/16	0	0.00	2	270.00	269.50	-2	7,398	-0.03%
2019/07/15	0.1	268.00	0	0.00	267.50	0.1	7,462	0.00%
2019/07/12	1	271.50	3	273.00	273.50	-2	7,635	-0.03%
2019/07/11	3.1	272.79	3	271.33	271.50	0.1	7,939	0.00%
2019/07/10	0	0.00	2	267.25	269.00	-2	7,981	-0.03%
2019/07/09	3.1	267.63	2	268.00	264.00	1.1	7,998	0.01%
2019/07/08	1.1	275.05	1	278.50	275.00	0.1	7,963	0.00%
2019/07/05	9.1	278.62	6	278.08	278.00	3.1	8,066	0.04%
2019/07/03	3	271.50	3	270.33	270.00	0	8,107	0.00%
2019/07/02	2	271.75	4	273.00	271.50	-2	8,194	-0.02%
2019/07/01	0.1	272.50	4	272.25	272.50	-3.9	8,287	-0.05%
2019/06/27	1	267.50	0	0.00	267.50	1	8,232	0.01%
2019/06/26	1	266.00	1	266.00	266.00	0	8,216	0.00%
2019/06/25	2	263.75	1	265.00	263.50	1	8,208	0.01%
2019/06/24	0	0.00	1	269.50	271.00	-1	8,203	-0.01%
2019/06/21	3	269.17	1	268.50	267.50	2	8,223	0.02%
2019/06/20	3	273.00	4	271.25	270.00	-1	8,264	-0.01%
2019/06/19	2	262.75	4	262.75	264.00	-2	8,166	-0.02%
2019/06/18	0	0.00	1	257.50	258.00	-1	8,118	-0.01%
2019/06/17	2	253.25	1	258.50	261.00	1	8,121	0.01%
2019/06/14	2	250.00	4	250.50	251.00	-2	8,100	-0.02%
2019/06/13	2	247.50	1	247.00	247.00	1	8,139	0.01%
2019/06/12	1	247.00	2.2	249.50	249.00	-1.2	8,412	-0.01%
2019/06/11	2	248.50	1	248.00	251.50	1	8,450	0.01%
2019/06/10	2.1	250.53	4	250.50	251.00	-1.9	8,413	-0.02%
2019/06/06	3	249.50	1	249.50	245.00	2	8,470	0.02%
2019/06/05	6.1	261.67	2	261.75	256.00	4.1	8,406	0.05%
2019/06/04	3	263.67	3	265.33	263.50	0	8,298	0.00%
2019/06/03	9	260.17	4	259.75	262.00	5	8,309	0.06%
2019/05/31	1	258.00	5	258.20	261.00	-4	8,295	-0.05%
2019/05/30	5.1	254.76	3	254.50	251.00	2.1	8,268	0.03%
2019/05/29	1	250.50	5	249.30	255.00	-4	8,300	-0.05%
2019/05/28	1	246.50	1	245.00	245.50	0	8,516	0.00%
2019/05/27	6	245.08	5	244.10	245.00	1	8,683	0.01%
2019/05/24	7	245.43	4	246.25	242.00	3	8,740	0.03%
2019/05/23	6.1	244.60	9	245.44	244.50	-2.9	8,862	-0.03%
2019/05/22	1.1	256.86	2	259.00	253.50	-0.9	8,826	-0.01%
2019/05/21	0.1	259.00	3	255.00	258.00	-3	8,950	-0.03%
2019/05/20	3	252.50	2	251.00	251.50	1	8,962	0.01%
2019/05/17	6	250.75	6	248.75	249.50	0	9,055	0.00%
2019/05/16	9.1	253.41	6	249.00	249.00	3.1	9,151	0.03%
2019/05/15	5	260.90	3	259.50	259.00	2	9,247	0.02%
2019/05/14	17	254.79	14	257.43	258.00	3	9,619	0.03%
2019/05/13	12	271.13	2	270.75	259.50	10	9,767	0.10%
2019/05/10	17.2	283.57	8	284.38	280.50	9.2	9,627	0.10%
2019/05/09	2.1	289.27	1	290.00	286.00	1.1	9,500	0.01%
2019/05/08	5.2	289.28	5	292.20	294.50	0.2	9,514	0.00%
2019/05/07	5.2	294.81	8	294.69	293.00	-2.8	9,594	-0.03%
2019/05/06	5	292.70	0	0.00	293.50	5	9,807	0.05%
2019/05/03	2.1	298.85	9	300.11	300.00	-7	9,747	-0.07%
2019/05/02	2.2	301.38	2	301.75	303.50	0.2	9,674	0.00%
2019/04/30	2	301.00	4	303.50	304.50	-2	9,690	-0.02%
2019/04/29	13.1	304.73	3	306.67	300.50	10.1	9,725	0.10%
2019/04/25	4.1	310.21	3	314.17	321.50	1.1	9,624	0.01%
2019/04/24	2	321.25	0	0.00	319.50	2	9,552	0.02%
2019/04/23	7	321.79	1	321.50	321.50	6	9,640	0.06%
2019/04/22	3	328.17	0	0.00	327.50	3	9,626	0.03%
2019/04/19	2	330.60	1	334.50	333.50	1	9,748	0.01%
2019/04/18	7	346.71	6	338.08	331.00	1	9,862	0.01%
2019/04/17	7	339.86	2.1	345.48	345.00	4.9	9,990	0.05%
2019/04/16	5	334.20	3	333.50	332.50	2	9,759	0.02%
2019/04/15	0	0.00	2	331.00	330.50	-2	9,814	-0.02%
2019/04/12	0	0.00	7	326.00	326.00	-7	10,131	-0.07%
2019/04/11	8	334.69	7	329.93	329.00	1	10,283	0.01%
2019/04/10	1	328.00	2	328.00	329.00	-1	10,265	-0.01%
2019/04/09	9.1	326.93	1	334.50	330.00	8.1	10,321	0.08%
2019/04/08	3.1	329.12	0	0.00	324.50	3.1	10,433	0.03%
2019/04/03	0	0.00	7	326.86	330.00	-7	10,555	-0.07%
2019/04/02	0	0.00	1	323.00	320.00	-1	10,591	-0.01%
2019/04/01	1	326.50	1	326.00	321.00	0	10,685	0.00%
2019/03/29	1	325.00	3	326.00	323.00	-2	10,728	-0.02%
2019/03/28	1	323.00	3	322.50	322.00	-2	10,981	-0.02%
2019/03/27	0.1	325.00	1	324.00	324.00	-1	11,222	-0.01%
2019/03/26	3	321.33	1	323.00	323.00	2	11,369	0.02%
2019/03/25	10.1	318.86	1	320.00	318.00	9.1	11,539	0.08%
2019/03/21	1	334.00	2	334.00	334.50	-1	11,979	-0.01%
2019/03/20	0.1	335.00	0	0.00	334.50	0.1	12,400	0.00%
2019/03/19	4	335.88	1	341.00	333.50	3	12,527	0.02%
2019/03/18	2	347.25	2	345.25	341.00	0	12,700	0.00%
2019/03/15	5	347.10	6	347.83	345.50	-1	12,962	-0.01%
2019/03/14	0.1	339.00	1	339.00	339.00	-1	12,989	-0.01%
2019/03/13	2	332.75	2	332.75	338.00	0	13,305	0.00%
2019/03/12	4	337.50	3	336.17	332.00	1	13,549	0.01%
2019/03/11	2	336.50	5	336.50	339.50	-3	13,804	-0.02%
2019/03/08	1	332.50	0	0.00	336.50	1	14,058	0.01%
2019/03/07	3	334.33	2	330.75	336.00	1	14,258	0.01%
2019/03/06	3.1	342.95	1	341.00	339.50	2.1	14,670	0.01%
2019/03/05	4	343.25	3	341.17	340.00	1	15,102	0.01%
2019/03/04	3	346.83	0	0.00	349.50	3	15,341	0.02%
2019/02/27	4	349.88	5	350.70	346.00	-1	15,421	-0.01%
2019/02/26	8	382.75	3	378.00	372.00	5	15,363	0.03%
2019/02/25	2	378.50	12	379.25	375.00	-10	15,588	-0.06%
2019/02/22	9	378.67	4	380.00	375.50	5	15,898	0.03%
2019/02/21	3	379.67	3	375.83	381.00	0	15,977	0.00%
2019/02/20	3	374.17	4	377.50	373.00	-1	16,022	-0.01%
2019/02/19	4	371.75	3	370.67	368.00	1	16,155	0.01%
2019/02/18	1	367.50	3	369.50	371.50	-2	16,227	-0.01%
2019/02/15	10	365.75	6	363.50	360.00	4	16,313	0.02%
2019/02/14	9	377.50	7.1	379.43	375.50	1.9	16,411	0.01%
2019/02/13	5	379.40	14	375.89	382.50	-9	16,498	-0.05%
2019/02/12	3	349.50	6.2	346.70	352.00	-3.2	16,465	-0.02%
2019/02/11	1	325.00	1	324.50	328.00	0	16,537	0.00%
2019/01/30	0	0.00	1	322.00	321.50	-1	17,013	-0.01%
2019/01/29	6	320.92	10	320.55	321.00	-4	17,472	-0.02%
2019/01/28	5	336.50	6	330.58	328.00	-1	17,718	-0.01%
2019/01/25	7	324.93	6	329.17	328.50	1	18,290	0.01%
2019/01/24	4	318.00	3	315.33	315.00	1	18,538	0.01%
2019/01/23	2	315.00	3	316.00	316.50	-1	19,031	-0.01%
2019/01/21	0.1	319.50	1	323.50	320.00	-1	19,803	0.00%
2019/01/18	2	317.75	2	317.50	318.50	0	20,210	0.00%
2019/01/17	6	320.75	3	318.67	313.50	3	20,494	0.01%
2019/01/16	4	317.00	17	317.65	317.50	-13	20,815	-0.06%
2019/01/15	1	313.50	2	310.25	314.00	-1	21,044	0.00%
2019/01/14	2	306.00	2	307.75	307.00	0	21,175	0.00%
2019/01/11	7	307.64	9	309.39	306.00	-2	21,492	-0.01%
2019/01/10	10	305.70	18	306.72	304.50	-8	21,530	-0.04%
2019/01/09	20	303.95	29	310.10	303.50	-9	21,682	-0.04%
2019/01/08	6	295.00	4	294.00	294.00	2	21,582	0.01%
2019/01/07	12.1	298.25	17	298.29	296.50	-4.9	21,821	-0.02%
2019/01/04	34	289.71	11	290.82	289.50	23	22,086	0.10%
2019/01/03	16	309.38	6.2	309.17	303.00	9.8	22,148	0.04%
2019/01/02	3	318.50	4	317.63	314.00	-1	22,326	0.00%
2018/12/28	6	320.83	3	321.50	319.00	3	22,743	0.01%
2018/12/27	11	324.09	10	326.55	321.00	1	23,057	0.00%
2018/12/26	12	327.33	12	327.71	314.00	0	23,010	0.00%
2018/12/25	5	324.80	4	322.25	328.50	1	22,973	0.00%
2018/12/24	6	326.50	5	324.40	331.00	1	23,045	0.00%
2018/12/22	2.2	322.87	8	324.50	322.50	-5.9	23,071	-0.03%
2018/12/21	9	316.17	14	314.00	328.00	-5	23,401	-0.02%
2018/12/20	28	313.66	16	315.13	314.00	12	23,379	0.05%
2018/12/19	10	325.75	14	323.50	320.00	-4	23,332	-0.02%
2018/12/18	10	316.50	10	317.85	320.00	0	23,364	0.00%
2018/12/17	14	317.89	20	320.20	321.50	-6	23,451	-0.03%
2018/12/14	16	303.97	16	310.69	320.00	0	23,654	0.00%
2018/12/13	22	323.09	19	318.79	314.50	3	23,631	0.01%
2018/12/12	5	341.50	10	340.65	338.50	-5	23,390	-0.02%
2018/12/11	5	325.80	7	328.71	332.00	-2	23,313	-0.01%
2018/12/10	13	331.62	13	329.46	323.50	0	23,451	0.00%
2018/12/07	19	353.37	14	353.89	356.50	5	23,309	0.02%
2018/12/06	27	364.22	15	355.70	349.50	12	23,214	0.05%
2018/12/05	19	386.84	3	389.50	388.00	16	23,066	0.07%
2018/12/04	9	409.11	11	407.14	401.50	-2	23,116	-0.01%
2018/12/03	7	404.29	11	397.18	407.00	-4	23,138	-0.02%
2018/11/30	10	364.00	17	365.03	370.00	-7	23,150	-0.03%
2018/11/29	28.1	369.00	25	367.96	359.50	3.1	23,039	0.01%
2018/11/28	18	353.31	28	353.70	357.50	-10	22,901	-0.04%
2018/11/27	8	331.56	16	336.19	340.00	-8	22,647	-0.04%
2018/11/26	9	323.33	25	323.78	327.00	-16	22,440	-0.07%
2018/11/23	19	328.53	16	323.47	319.00	3	22,378	0.01%
2018/11/22	33	339.47	19	337.84	332.00	14	22,313	0.06%
2018/11/21	15	330.07	22	331.27	340.00	-7	22,117	-0.03%
2018/11/20	14	318.82	20	319.83	321.00	-6	21,995	-0.03%
2018/11/19	13	313.23	28	315.75	317.50	-15	21,950	-0.07%
2018/11/16	26	316.38	23	317.39	310.00	3	21,979	0.01%
2018/11/15	12	307.17	12	309.33	312.00	0	21,801	0.00%
2018/11/14	18	309.22	11	310.00	306.00	7	21,837	0.03%
2018/11/13	22	300.20	18	301.78	311.00	4	21,884	0.02%
2018/11/12	11	307.68	4	308.00	310.00	7	21,928	0.03%
2018/11/09	27	323.70	20	327.35	329.00	7	21,966	0.03%
2018/11/08	35	330.29	26.1	334.58	324.00	8.9	21,832	0.04%
2018/11/07	19	317.24	41.8	319.96	331.00	-22.8	21,787	-0.10%
2018/11/06	40	325.84	16	315.13	308.00	24	21,693	0.11%
2018/11/05	15	335.87	5	340.10	340.00	10	21,585	0.05%
2018/11/02	26	357.60	19	366.08	345.50	7	21,659	0.03%
2018/11/01	22	332.98	52.2	339.46	347.00	-30.2	21,253	-0.14%
2018/10/31	25.1	316.60	22	314.48	315.50	3.1	20,947	0.01%
2018/10/30	23	306.91	29	304.09	298.00	-6	20,601	-0.03%
2018/10/29	15	322.90	16	322.69	320.00	-1	20,523	0.00%
2018/10/26	22	319.89	4	321.38	324.00	18	20,366	0.09%
2018/10/25	25	324.12	28	319.11	315.50	-3	20,022	-0.01%
2018/10/24	27	361.06	5	360.50	349.00	22	19,958	0.11%
2018/10/23	21	379.98	17.1	376.41	366.00	3.9	19,663	0.02%
2018/10/22	5	380.70	3	383.83	390.00	2	19,377	0.01%
2018/10/19	20	402.45	9	397.22	394.00	11	19,227	0.06%
2018/10/18	8	422.88	7	424.00	421.50	1	18,942	0.01%
2018/10/17	6.1	433.34	10	432.50	418.00	-3.9	18,861	-0.02%
2018/10/16	9	418.11	12	420.33	419.00	-3	18,685	-0.02%
2018/10/15	12	417.17	7	420.21	410.00	5	18,626	0.03%
2018/10/12	7	408.25	16	417.59	415.00	-9	18,516	-0.05%
2018/10/11	7	391.21	6.1	390.70	388.00	0.9	18,424	0.00%
2018/10/09	8.1	409.98	13	417.73	423.50	-4.9	18,235	-0.03%
2018/10/08	25	391.42	28	394.75	404.00	-3	17,981	-0.02%
2018/10/05	32	422.00	15	411.43	403.00	17	17,564	0.10%
2018/10/04	16	451.05	10.1	452.86	446.00	5.9	17,277	0.03%
2018/10/03	4.1	455.15	8	454.81	451.00	-3.9	17,402	-0.02%
2018/10/02	8.1	469.79	8	471.56	458.00	0.1	17,240	0.00%
2018/10/01	10	465.10	6	465.67	470.00	4	17,144	0.02%
2018/09/28	19	463.74	14.2	461.96	459.00	4.8	17,136	0.03%
2018/09/27	16.1	473.52	8	471.38	466.00	8.1	16,819	0.05%
2018/09/26	9.5	497.74	4	491.25	490.00	5.5	16,641	0.03%
2018/09/25	4.5	507.11	4	520.25	506.00	0.5	16,651	0.00%
2018/09/21	2	509.00	7	507.14	514.00	-5	16,571	-0.03%
2018/09/20	28	476.77	30	483.95	490.00	-2	16,382	-0.01%
2018/09/19	9	488.33	4	501.00	479.00	5	15,986	0.03%
2018/09/18	9	513.67	9	511.56	501.00	0	15,768	0.00%
2018/09/17	6	530.50	4	531.25	533.00	2	15,646	0.01%
2018/09/14	12	528.25	14	529.07	534.00	-2	15,608	-0.01%
2018/09/13	2	521.00	3	542.00	508.00	-1	15,358	-0.01%
2018/09/12	6	527.50	5.4	528.56	528.00	0.6	15,240	0.00%
2018/09/11	3	545.33	7	547.86	546.00	-4	15,244	-0.03%
2018/09/10	9	535.00	5	536.80	532.00	4	15,046	0.03%
2018/09/07	7	563.14	5.1	573.06	545.00	1.9	14,799	0.01%
2018/09/06	8	603.00	5.1	612.82	595.00	3	14,466	0.02%
2018/09/05	2	623.50	1	611.00	611.00	1	14,238	0.01%
2018/09/04	5	616.40	4	626.25	630.00	1	14,222	0.01%
2018/09/03	13	644.69	4	646.75	629.00	9	13,956	0.06%
2018/08/31	3	693.35	2	700.00	698.00	1	13,827	0.01%
2018/08/30	1	702.00	1	711.00	696.00	0	13,859	0.00%
2018/08/29	8	700.63	12	701.25	705.00	-4	13,851	-0.03%
2018/08/28	9.1	693.58	8	682.50	675.00	1.1	13,739	0.01%
2018/08/27	0	0.00	7	684.71	695.00	-7	13,582	-0.05%
2018/08/24	4	642.50	3	639.00	643.00	1	13,402	0.01%
2018/08/23	6.1	636.52	0	0.00	628.00	6.1	13,317	0.05%
2018/08/22	2	664.00	0.1	651.00	650.00	1.9	13,214	0.01%
2018/08/21	2	658.50	7	671.57	673.00	-5	13,070	-0.04%
2018/08/20	5	640.20	5	655.80	662.00	0	12,901	0.00%
2018/08/17	9.4	653.62	7	667.29	630.00	2.4	12,641	0.02%
2018/08/16	7.1	656.75	11	653.00	663.00	-4	12,302	-0.03%
2018/08/15	3	614.00	1	629.00	610.00	2	12,018	0.02%
2018/08/14	1	644.00	5.4	622.92	637.00	-4.4	11,792	-0.04%
2018/08/13	2.1	603.32	4.2	598.86	597.00	-2.1	11,467	-0.02%
2018/08/10	9	687.22	2.1	679.10	651.00	6.9	11,084	0.06%
2018/08/09	2.7	718.89	2	723.50	720.00	0.7	10,698	0.01%
2018/08/08	2.5	751.70	0	0.00	742.00	2.5	10,347	0.02%
2018/08/07	8.1	768.14	12	768.17	788.00	-3.9	10,030	-0.04%
2018/08/06	5	744.97	3	739.33	724.00	2	10,095	0.02%
2018/08/03	5	727.40	2.4	727.07	730.00	2.6	10,156	0.03%
2018/08/02	4	724.50	6.2	741.73	716.00	-2.2	9,950	-0.02%
2018/08/01	2	801.00	0	0.00	795.00	2	9,883	0.02%
2018/07/31	4.4	792.85	4.2	767.67	781.00	0.2	9,829	0.00%
2018/07/30	6	859.83	1	881.00	840.00	5	9,636	0.05%
2018/07/27	5	923.00	5	929.80	933.00	0	9,581	0.00%
2018/07/26	5	929.60	6	915.50	915.00	-1	9,643	-0.01%
2018/07/25	4	908.25	2	920.00	925.00	2	9,619	0.02%
2018/07/24	2	877.50	5	880.40	893.00	-3	9,720	-0.03%
2018/07/23	2	822.00	0	0.00	843.00	2	9,844	0.02%
2018/07/20	4	889.00	4	824.75	812.00	0	9,892	0.00%
2018/07/19	0	0.00	1	850.00	892.00	-1	9,848	-0.01%
2018/07/18	2	943.50	0	0.00	860.00	2	9,781	0.02%
2018/07/17	3	918.00	2	906.50	904.00	1	9,682	0.01%
2018/07/16	0	0.00	1	989.00	962.00	-1	9,580	-0.01%
2018/07/13	1	1010.00	2	1005.00	998.00	-1	9,632	-0.01%
2018/07/12	2	988.00	0	0.00	1005.00	2	9,608	0.02%
2018/07/11	2	990.50	0	0.00	965.00	2	9,508	0.02%
2018/07/09	4	1040.00	2	1052.50	1020.00	2	9,168	0.02%
2018/07/06	1	1100.00	2	1137.50	1175.00	-1	9,120	-0.01%
2018/07/05	5	1206.00	2	1180.00	1115.00	3	9,021	0.03%
2018/07/04	0	0.00	1	1195.00	1180.00	-1	8,974	-0.01%
2018/07/03	4	1291.25	4	1242.50	1165.00	0	8,943	0.00%
2018/07/02	4	1170.00	4	1206.25	1230.00	0	8,742	0.00%
2018/06/29	3	1088.33	4	1111.25	1125.00	-1	8,658	-0.01%
2018/06/28	3	1036.67	6	1045.00	1055.00	-3	8,572	-0.03%
2018/06/27	4	1052.50	3	1035.00	1020.00	1	8,554	0.01%
2018/06/26	4	971.50	4	990.25	1035.00	0	8,482	0.00%
2018/06/25	3	966.33	2	962.00	949.00	1	8,446	0.01%
2018/06/22	1	1000.00	1	948.00	942.00	0	8,464	0.00%
2018/06/21	1	1029.22	1	1010.00	987.00	0	8,456	0.00%
2018/06/20	3	996.67	1	1015.00	1010.00	2	8,485	0.02%
2018/06/19	2	1107.50	0	0.00	1035.00	2	8,404	0.02%
2018/06/15	0	0.00	1	1125.00	1135.00	-1	8,410	-0.01%
2018/06/14	1	1155.00	1	1120.00	1080.00	0	8,400	0.00%
2018/06/13	3	1116.67	1	1090.00	1130.00	2	8,377	0.02%
2018/06/12	3	1125.00	0	0.00	1135.00	3	8,374	0.04%
2018/06/11	2	1232.50	0.3	1210.00	1210.00	1.7	8,254	0.02%
2018/06/08	4	1203.63	1	1180.00	1180.00	3	8,214	0.04%
2018/06/07	2	1160.00	7	1160.71	1230.00	-5	8,254	-0.06%
2018/06/06	2	1065.00	2	1122.50	1125.00	0	8,199	0.00%
2018/06/05	5	1034.00	3	1013.33	1025.00	2	8,160	0.02%
2018/06/04	3	1038.33	1	1075.00	1070.00	2	8,132	0.02%
2018/06/01	1	980.00	1	975.00	982.00	0	8,189	0.00%
2018/05/31	2	1025.00	2	985.00	951.00	0	8,259	0.00%
2018/05/28	0	0.00	2	1005.00	1065.00	-2	8,265	-0.02%
2018/05/24	0	0.00	1	915.00	913.00	-1	8,482	-0.01%
2018/05/23	1.1	913.91	1	883.00	883.00	0.1	8,545	0.00%
2018/05/21	0	0.00	1.7	970.00	974.00	-1.7	8,574	-0.02%
2018/05/18	2.2	875.49	0	0.00	886.00	2.2	8,598	0.03%
2018/05/17	0	0.00	1.1	878.29	844.00	-1.1	8,572	-0.01%
2018/05/16	3	924.00	0	0.00	926.00	3	8,565	0.04%
2018/05/15	1	964.00	1	999.00	1000.00	0	8,607	0.00%
2018/05/14	0	0.00	2.1	913.00	913.00	-2.1	8,578	-0.02%
2018/05/11	2	862.00	2.1	819.21	830.00	-0.1	8,639	0.00%
2018/05/10	4	800.00	5	811.00	845.00	-1	8,382	-0.01%
2018/05/09	2	736.00	4.4	774.35	769.00	-2.4	8,193	-0.03%
2018/05/08	7	740.57	4	715.76	718.00	3	8,066	0.04%
2018/05/07	2	716.00	4	726.50	741.00	-2	7,911	-0.03%
2018/05/04	0	0.00	3	674.33	674.00	-3	7,867	-0.04%
2018/05/03	0	0.00	1	650.98	653.00	-1	7,785	-0.01%
2018/05/02	1	650.00	1	655.00	655.00	0	7,734	0.00%
2018/04/30	3.1	633.56	2	634.92	627.00	1	7,707	0.01%
2018/04/26	4.3	601.60	5	604.40	593.00	-0.7	7,738	-0.01%
2018/04/25	7	619.57	7	606.14	584.00	0	7,584	0.00%
2018/04/24	4	657.25	5	630.80	639.00	-1	7,374	-0.01%
2018/04/23	4.1	648.44	2	668.50	684.00	2.1	7,193	0.03%
2018/04/20	3	633.67	2.2	623.35	622.00	0.8	7,192	0.01%
2018/04/19	6.2	678.62	1	692.00	650.00	5.2	7,135	0.07%
2018/04/18	3	628.00	3.1	649.90	664.00	-0.1	6,969	0.00%
2018/04/17	4.1	622.27	2	624.00	604.00	2.1	6,938	0.03%
2018/04/16	1	580.00	2.2	599.90	616.00	-1.2	6,791	-0.02%
2018/04/13	2	565.50	0	560.00	560.00	2	6,736	0.03%
2018/04/12	1	544.00	3.4	552.07	552.00	-2.4	6,707	-0.04%
2018/04/11	2	557.00	1	542.00	544.00	1	6,723	0.01%
2018/04/10	1	551.00	1	545.00	545.00	0	6,796	0.00%
2018/04/09	1	513.00	4	530.00	532.00	-3	6,716	-0.04%
2018/04/03	3	495.83	2	510.50	511.00	1	6,666	0.02%
2018/04/02	2	516.00	0.4	503.00	503.00	1.6	6,673	0.02%
2018/03/30	1	535.00	1.2	523.87	522.00	-0.2	6,663	0.00%
2018/03/29	2	509.00	11	510.73	520.00	-9	6,608	-0.14%
2018/03/28	1	497.00	1	498.00	495.00	0	6,563	0.00%
2018/03/27	1	499.00	2	500.50	503.00	-1	6,542	-0.02%
2018/03/26	1	492.00	0	0.00	475.00	1	6,466	0.02%
2018/03/23	8	494.25	0.1	480.00	484.00	7.9	6,424	0.12%
2018/03/22	3.1	505.95	0	0.00	507.00	3.1	6,438	0.05%
2018/03/21	2	474.00	4	482.00	488.00	-2	6,366	-0.03%
2018/03/20	1	441.00	1	462.00	467.00	0	6,256	0.00%
2018/03/19	1	438.00	4	434.38	441.00	-3	6,150	-0.05%
2018/03/16	0	0.00	2	419.00	425.00	-2	6,091	-0.03%
2018/03/15	0	0.00	1	415.50	417.50	-1	6,030	-0.02%
2018/03/14	4	415.38	1	420.00	405.50	3	6,045	0.05%
2018/03/13	0	0.00	1	415.00	419.00	-1	6,009	-0.02%
2018/03/12	1	412.00	1	415.50	410.00	0	5,998	0.00%
2018/03/09	0	0.00	5	408.70	405.50	-5	5,986	-0.08%
2018/03/08	3	401.83	3	401.83	400.50	0	5,903	0.00%
2018/03/07	1	383.50	5	391.60	393.50	-4	5,856	-0.07%
2018/03/06	1	384.50	0	0.00	383.50	1	5,819	0.02%
2018/03/05	4	375.50	3	375.50	377.00	1	6,084	0.02%
2018/03/02	1	367.00	3	372.17	365.50	-2	6,006	-0.03%
2018/03/01	1	330.50	1	332.00	346.00	0	5,882	0.00%
2018/02/27	1	327.50	1	329.00	330.50	0	5,833	0.00%
2018/02/26	2	320.50	4	329.38	325.00	-2	5,824	-0.03%
2018/02/23	6	338.92	0	0.00	325.00	6	5,726	0.10%
2018/02/22	4	325.50	6	324.00	327.00	-2	5,606	-0.04%
2018/02/21	4	323.38	4	324.25	326.00	0	5,491	0.00%
2018/02/08	1	351.00	0	0.00	348.00	1	5,406	0.02%
2018/02/07	3	372.67	2	375.00	357.50	1	5,364	0.02%
2018/02/06	5	362.40	2	350.00	354.00	3	5,307	0.06%
2018/02/05	4	387.13	2	387.00	385.00	2	5,207	0.04%
2018/02/02	3	403.33	7.5	404.99	400.00	-4.5	5,176	-0.09%
2018/02/01	1	387.00	1	385.00	386.00	0	5,070	0.00%
2018/01/31	0	0.00	3	385.67	387.00	-3	5,049	-0.06%
2018/01/30	1	369.00	0	0.00	373.00	1	5,001	0.02%
2018/01/29	2	376.00	1	382.00	382.50	1	4,960	0.02%
2018/01/26	5	380.40	2.7	379.58	373.00	2.3	4,892	0.05%
2018/01/25	2	394.25	2	395.25	395.50	0	4,805	0.00%
2018/01/24	2	396.75	0	0.00	397.00	2	4,794	0.04%
2018/01/23	4	412.88	4	414.50	395.00	0	4,728	0.00%
2018/01/22	4	403.38	7.7	411.81	415.00	-3.7	4,613	-0.08%
2018/01/19	2	366.00	2	372.75	389.00	0	4,490	0.00%
2018/01/18	3	361.00	5	362.20	362.00	-2	4,482	-0.04%
2018/01/17	2	350.50	0	0.00	355.00	2	4,397	0.05%
2018/01/16	2	340.75	12	348.92	360.50	-10	4,332	-0.23%
2018/01/15	7	355.14	5	352.10	354.00	2	4,165	0.05%
2018/01/12	1	375.50	0	0.00	375.00	1	4,073	0.02%
2018/01/11	2	390.50	2	400.75	386.50	0	4,022	0.00%
2018/01/10	2	383.00	0.5	378.50	379.50	1.5	3,929	0.04%
2018/01/04	14	399.64	2	415.00	398.50	12	3,820	0.31%

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

永豐金-鳳山券商分點個股進出
永豐金-鳳山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

永豐金-鳳山 券商分點個股進出 永豐金-鳳山 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

永豐金-鳳山券商分點個股進出
永豐金-鳳山券商分點全部個股操作績效/獲利分析