國巨 (2327)-統一-嘉義券商分點個股進出

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
648
漲跌
▼14
漲幅
-2.11%
成交量
3,233張
產業
上市電子零組件類股
1877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－統一-嘉義券商分點個股進出

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

統一-嘉義券商分點個股進出
統一-嘉義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
2024/05/09	2	650.00	0	0.00	648.00	2	2,781	0.07%
2024/05/08	0	661.00	0.1	661.00	662.00	0	2,748	0.00%
2024/05/06	1	656.00	0	0.00	659.00	1	2,689	0.04%
2024/05/03	0.1	656.32	1	646.26	655.00	-0.9	2,641	-0.03%
2024/05/02	0	624.57	0.1	628.00	625.00	0	2,467	0.00%
2024/04/30	0	627.58	0.1	630.00	625.00	-0.1	2,463	0.00%
2024/04/29	0	627.33	1	630.00	631.00	-1	2,447	-0.04%
2024/04/26	1	616.96	0	0.00	615.00	1	2,409	0.04%
2024/04/25	1.1	614.45	0	0.00	615.00	1.1	2,414	0.05%
2024/04/24	0	0.00	1	622.96	624.00	-1	2,408	-0.04%
2024/04/22	1	601.00	2	604.47	599.00	-1	2,430	-0.04%
2024/04/19	1.1	585.33	0	0.00	588.00	1.1	2,393	0.05%
2024/04/16	0	590.20	0	0.00	585.00	0	2,348	0.00%
2024/04/15	0	605.00	1	614.00	602.00	-1	2,322	-0.04%
2024/04/11	0	614.64	0.1	616.00	609.00	-0.1	2,256	0.00%
2024/04/10	0	0.00	1	622.00	621.00	-1	2,230	-0.04%
2024/04/09	0	0.00	11	616.00	615.00	-11	2,228	-0.50%
2024/04/08	10	619.20	0.1	618.29	617.00	9.9	2,225	0.44%
2024/04/02	1.1	614.24	0	0.00	616.00	1.1	2,171	0.05%
2024/04/01	1	624.00	3	618.67	622.00	-2	2,135	-0.09%
2024/03/29	0.1	592.91	0	0.00	591.00	0.1	2,016	0.00%
2024/03/28	0	0.00	1	588.00	594.00	-1	2,012	-0.05%
2024/03/27	0	0.00	0	579.00	581.00	0	2,001	0.00%
2024/03/26	0	580.00	0	0.00	577.00	0	2,007	0.00%
2024/03/25	3	588.33	0	589.88	582.00	3	1,987	0.15%
2024/03/22	0.1	581.53	1	588.00	588.00	-0.9	1,970	-0.05%
2024/03/21	0	574.00	0	0.00	585.00	0	1,958	0.00%
2024/03/20	0	577.50	0	0.00	579.00	0	1,938	0.00%
2024/03/19	1	578.02	0	0.00	578.00	1	2,018	0.05%
2024/03/15	0.2	580.00	0	0.00	583.00	0.2	2,079	0.01%
2024/03/14	0.1	578.00	0	0.00	584.00	0.1	2,123	0.00%
2024/03/13	1.1	581.00	1	585.98	583.00	0.1	2,121	0.00%
2024/03/12	0	0.00	0	571.00	578.00	0	2,092	0.00%
2024/03/11	0	0.00	11	562.55	566.00	-11	2,078	-0.53%
2024/03/08	10	567.00	6	563.85	565.00	4	2,087	0.19%
2024/03/07	1	558.00	0	0.00	556.00	1	2,034	0.05%
2024/03/05	1	548.05	0	0.00	549.00	1	2,074	0.05%
2024/03/04	0	561.00	0	0.00	556.00	0	2,094	0.00%
2024/03/01	1	562.00	2	571.50	563.00	-1	2,148	-0.05%
2024/02/29	0	0.00	2	554.50	558.00	-2	2,085	-0.10%
2024/02/27	1	539.03	0	0.00	539.00	1	2,137	0.05%
2024/02/26	0	545.00	0	0.00	547.00	0	2,124	0.00%
2024/02/23	0	547.00	0	0.00	541.00	0	2,119	0.00%
2024/02/22	2	554.50	0	0.00	552.00	2	2,101	0.10%
2024/02/20	0.1	553.00	0	0.00	554.00	0.1	2,090	0.00%
2024/02/19	0	545.00	0	0.00	551.00	0	2,097	0.00%
2024/02/16	1	543.01	0	0.00	543.00	1	2,094	0.05%
2024/02/05	1	547.03	0	0.00	550.00	1	2,061	0.05%
2024/01/31	0	546.00	0	0.00	552.00	0	2,025	0.00%
2024/01/26	0	555.00	0	0.00	552.00	0	2,033	0.00%
2024/01/23	0	561.00	0	0.00	560.00	0	2,114	0.00%
2024/01/22	0.1	557.00	0	0.00	556.00	0.1	2,117	0.00%
2024/01/19	1	556.02	0	0.00	564.00	1	2,127	0.05%
2024/01/17	1	562.00	1	586.00	559.00	0	2,125	0.00%
2024/01/16	0	566.00	0	0.00	564.00	0	2,054	0.00%
2024/01/15	0	0.00	1	575.00	576.00	-1	2,039	-0.05%
2024/01/11	1	557.00	0	556.00	554.00	1	2,046	0.05%
2024/01/10	2	556.50	0	0.00	555.00	2	2,064	0.10%
2024/01/04	2	582.51	1	580.00	577.00	1	2,125	0.05%
2024/01/03	1	578.00	0	0.00	578.00	1	2,127	0.05%
2024/01/02	1	589.00	0	599.00	587.00	1	2,110	0.05%
2023/12/29	0.1	595.00	0	0.00	597.00	0.1	2,097	0.00%
2023/12/22	1	595.00	0	0.00	596.00	1	2,130	0.05%
2023/12/21	0	0.00	1	610.00	607.00	-1	2,113	-0.05%
2023/12/19	0	622.00	0	0.00	616.00	0	2,106	0.00%
2023/12/18	0	0.00	1	621.00	620.00	-1	2,095	-0.05%
2023/12/15	1	632.00	1.1	628.00	633.00	-0.1	2,091	0.00%
2023/12/14	0	0.00	2	630.47	634.00	-2	2,058	-0.10%
2023/12/13	1.1	605.00	0.6	619.00	605.00	0.5	1,990	0.02%
2023/12/12	0	0.00	4	621.00	619.00	-4	1,991	-0.20%
2023/12/11	0	0.00	1	610.21	614.00	-1	1,943	-0.05%
2023/12/06	2	592.50	3	598.66	595.00	-1	1,901	-0.05%
2023/12/04	0	0.00	0.1	596.00	599.00	-0.1	1,861	0.00%
2023/11/30	1	604.00	1	599.00	601.00	0	1,869	0.00%
2023/11/29	0	0.00	1	596.00	599.00	-1	1,847	-0.05%
2023/11/28	2.1	592.93	5.5	588.36	594.00	-3.4	1,921	-0.18%
2023/11/27	3	570.33	0	0.00	571.00	3	1,861	0.16%
2023/11/24	0	0.00	57.4	572.60	575.00	-57.4	1,859	-3.08%
2023/11/20	1	541.00	0	0.00	543.00	1	1,779	0.06%
2023/11/17	0	0.00	0	544.00	547.00	0	1,777	0.00%
2023/11/16	3	542.33	0	0.00	545.00	3	1,780	0.17%
2023/11/15	0	0.00	1.3	553.23	548.00	-1.3	1,768	-0.07%
2023/11/14	1	547.00	0	0.00	546.00	1	1,764	0.06%
2023/11/13	0	0.00	3	555.00	557.00	-3	1,781	-0.17%
2023/11/10	2	541.50	0	0.00	545.00	2	1,771	0.11%
2023/11/07	0	0.00	1	555.00	557.00	-1	1,799	-0.06%
2023/11/06	0	0.00	4	551.00	551.00	-4	1,789	-0.22%
2023/11/02	0	0.00	1	547.00	547.00	-1	1,778	-0.06%
2023/11/01	0	0.00	0.3	535.00	538.00	-0.3	1,760	-0.02%
2023/10/31	2	526.00	0	0.00	526.00	2	1,721	0.12%
2023/10/30	0	0.00	2	539.00	539.00	-2	1,730	-0.12%
2023/10/27	0	0.00	1	533.00	534.00	-1	1,733	-0.06%
2023/10/26	3	511.33	0	0.00	510.00	3	1,725	0.17%
2023/10/25	1	524.00	0	0.00	521.00	1	1,743	0.06%
2023/10/24	1	526.00	0	0.00	525.00	1	1,751	0.06%
2023/10/18	0	0.00	0	553.00	550.00	0	1,839	0.00%
2023/10/17	0	0.00	1	552.89	547.00	-1	1,808	-0.06%
2023/10/13	0	0.00	1	545.00	542.00	-1	1,824	-0.05%
2023/10/12	0	0.00	4	534.50	543.00	-4	1,840	-0.22%
2023/10/11	0	0.00	1	527.00	527.00	-1	1,801	-0.06%
2023/10/05	0	0.00	1	528.00	530.00	-1	1,819	-0.05%
2023/10/03	1	519.00	0	0.00	520.00	1	1,822	0.05%
2023/10/02	0	0.00	1	531.00	533.00	-1	1,829	-0.05%
2023/09/15	0	0.00	4	518.75	522.00	-4	1,898	-0.21%
2023/09/14	0	0.00	1	509.00	512.00	-1	1,870	-0.05%
2023/09/12	0	0.00	0.1	510.00	514.00	-0.1	1,892	-0.01%
2023/09/08	0	0.00	0	500.00	502.00	0	1,918	0.00%
2023/09/05	0	0.00	2	504.50	508.00	-2	1,979	-0.10%
2023/09/04	0	0.00	1	503.95	497.50	-1	1,991	-0.05%
2023/09/01	0	0.00	4	503.50	499.50	-4	1,977	-0.20%
2023/08/31	0	0.00	2	486.50	485.00	-2	1,904	-0.11%
2023/08/28	0	0.00	1	478.98	478.00	-1	2,013	-0.05%
2023/08/23	0	0.00	1	470.50	470.50	-1	2,265	-0.04%
2023/08/22	0	0.00	0	464.50	466.00	0	2,359	0.00%
2023/08/21	0	0.00	0	459.00	456.50	0	2,419	0.00%
2023/08/16	0	0.00	6	450.42	448.50	-6	2,520	-0.24%
2023/08/14	0	0.00	1	462.49	457.00	-1	2,577	-0.04%
2023/08/11	1	471.00	0	0.00	470.00	1	2,588	0.04%
2023/08/04	1	461.50	0	0.00	464.00	1	2,621	0.04%
2023/08/01	0	0.00	0.8	463.00	461.50	-0.8	2,637	-0.03%
2023/07/31	0	467.50	0	0.00	459.50	0	2,652	0.00%
2023/07/28	1	470.50	1	471.50	471.50	0	2,642	0.00%
2023/07/27	0	456.50	0	0.00	456.00	0	2,603	0.00%
2023/07/26	2	451.75	0.2	451.25	449.50	1.8	2,598	0.07%
2023/07/25	0	462.00	0	0.00	461.50	0	2,565	0.00%
2023/07/24	0.1	462.50	0.1	460.50	457.50	-0.1	2,572	0.00%
2023/07/21	1	473.51	0	0.00	473.50	1	2,539	0.04%
2023/07/20	0	486.75	0	0.00	485.00	0	2,540	0.00%
2023/07/19	1	485.51	0	0.00	486.00	1	2,551	0.04%
2023/07/18	4	491.88	0	0.00	489.00	4	2,621	0.15%
2023/07/17	0	0.00	2	502.00	503.00	-2	2,606	-0.08%
2023/07/14	1	494.50	0	0.00	495.50	1	2,601	0.04%
2023/07/12	2	494.00	0	0.00	497.00	2	2,614	0.08%
2023/07/11	1	497.50	0	0.00	496.50	1	2,667	0.04%
2023/07/10	0	487.00	2	490.00	485.00	-2	2,705	-0.07%
2023/07/07	0	489.50	1	491.51	491.50	-1	2,763	-0.04%
2023/07/06	0	0.00	0.2	490.00	489.00	-0.2	2,755	-0.01%
2023/07/05	0	0.00	0.1	490.50	487.50	-0.1	2,786	0.00%
2023/07/04	1	497.50	0	0.00	497.50	1	2,763	0.04%
2023/06/30	0	492.20	0	0.00	491.50	0	2,748	0.00%
2023/06/29	0	0.00	1	494.00	495.00	-1	2,752	-0.04%
2023/06/21	2	491.25	0.1	495.00	491.00	1.9	2,822	0.07%
2023/06/20	2	500.00	0	0.00	496.00	2	2,833	0.07%
2023/06/15	1.1	504.82	3	509.00	510.00	-1.9	2,843	-0.07%
2023/06/12	2	490.00	0	0.00	488.00	2	2,910	0.07%
2023/06/09	2	493.50	0	0.00	492.50	2	2,944	0.07%
2023/06/08	1	495.01	1	496.50	494.00	0	2,967	0.00%
2023/06/07	0	0.00	1	504.01	504.00	-1	3,005	-0.03%
2023/06/06	0.1	511.00	0.1	517.00	502.00	0	3,017	0.00%
2023/06/05	3	516.67	1	517.98	519.00	2	2,987	0.07%
2023/06/02	0.1	503.00	1	506.00	506.00	-0.9	2,963	-0.03%
2023/06/01	0	0.00	1	499.50	500.00	-1	2,944	-0.03%
2023/05/31	1	508.00	0	0.00	508.00	1	2,953	0.03%
2023/05/30	2	495.76	1	493.50	496.00	1	2,868	0.04%
2023/05/26	0	509.00	1	501.02	502.00	-1	2,797	-0.03%
2023/05/25	2	502.50	0	0.00	507.00	2	2,742	0.07%
2023/05/22	0	491.00	0	0.00	493.00	0	2,684	0.00%
2023/05/18	0	0.00	1.2	496.39	500.00	-1.2	2,777	-0.04%
2023/05/15	0	490.14	0	0.00	488.00	0	2,865	0.00%
2023/05/12	0	493.50	0	0.00	496.00	0	2,884	0.00%
2023/05/11	0	493.50	0	0.00	490.00	0	2,961	0.00%
2023/05/09	1	495.00	0	0.00	500.00	1	2,957	0.03%
2023/05/08	0	0.00	0.1	506.00	504.00	-0.1	2,943	0.00%
2023/05/04	0	494.50	0	0.00	493.50	0	2,967	0.00%
2023/05/03	1.1	497.52	0	0.00	498.00	1.1	2,986	0.04%
2023/05/02	3	503.00	0	0.00	502.00	3	3,036	0.10%
2023/04/25	0	495.50	0	0.00	490.50	0	3,155	0.00%
2023/04/21	9	504.91	0	0.00	495.50	9	3,149	0.29%
2023/04/20	5.1	524.79	0	0.00	518.00	5.1	3,144	0.16%
2023/04/17	1	543.00	0.1	542.00	542.00	0.9	3,321	0.03%
2023/04/14	0	0.00	4.1	550.86	553.00	-4.1	3,301	-0.13%
2023/04/13	1	544.00	1	542.00	542.00	0	3,262	0.00%
2023/04/12	0	0.00	3.2	540.46	542.00	-3.2	3,214	-0.10%
2023/04/11	0	527.00	0	0.00	527.00	0	3,148	0.00%
2023/04/10	0	532.00	2	533.50	530.00	-2	3,136	-0.06%
2023/04/07	1	521.00	1	516.00	516.00	0	3,105	0.00%
2023/04/06	0	0.00	2	520.52	520.00	-2	3,098	-0.07%
2023/03/31	2	530.00	2	530.00	529.00	0	3,095	0.00%
2023/03/30	0	0.00	4	519.50	520.00	-4	3,086	-0.13%
2023/03/28	0	0.00	5	533.20	531.00	-5	3,146	-0.16%
2023/03/27	3	531.00	3	528.33	533.00	0	3,138	0.00%
2023/03/22	0.1	508.00	0.1	506.00	505.00	0	3,139	0.00%
2023/03/17	1	495.86	1	495.00	496.00	0	3,177	0.00%
2023/03/16	1	486.50	0	0.00	486.50	1	3,182	0.03%
2023/03/15	3	500.67	4	506.00	492.00	-1	3,179	-0.03%
2023/03/14	3	508.71	1	508.00	505.00	2	3,132	0.07%
2023/03/13	2	515.50	1	510.00	519.00	1	3,134	0.03%
2023/03/10	5	519.04	2	523.00	518.00	3	3,165	0.10%
2023/03/09	1	543.00	0	0.00	541.00	1	3,173	0.03%
2023/03/07	0	0.00	3	557.00	559.00	-3	3,204	-0.09%
2023/03/06	1	552.00	0	550.00	557.00	1	3,199	0.03%
2023/03/03	0	0.00	1	546.00	539.00	-1	3,168	-0.03%
2023/03/02	2	530.00	0	0.00	531.00	2	3,150	0.06%
2023/03/01	3	529.67	0	0.00	538.00	3	3,141	0.10%
2023/02/24	1	539.00	1	538.00	538.00	0	3,104	0.00%
2023/02/23	4	540.00	1	539.00	543.00	3	3,113	0.10%
2023/02/22	3.1	543.02	1	543.00	541.00	2.1	3,120	0.07%
2023/02/21	1	559.00	0	0.00	560.00	1	3,121	0.03%
2023/02/20	0	0.00	2	566.50	561.00	-2	3,188	-0.06%
2023/02/16	0	0.00	1	569.00	575.00	-1	3,252	-0.03%
2023/02/15	1	543.00	2	543.00	545.00	-1	3,223	-0.03%
2023/02/14	1	525.00	1	538.00	540.00	0	3,220	0.00%
2023/02/10	1	516.00	0	0.00	516.00	1	3,293	0.03%
2023/02/09	5	513.81	1.1	515.40	511.00	3.9	3,308	0.12%
2023/02/08	1	530.00	0	0.00	531.00	1	3,286	0.03%
2023/02/07	1	531.00	0	0.00	529.00	1	3,329	0.03%
2023/02/03	0	0.00	1.3	536.77	540.00	-1.3	3,427	-0.04%
2023/02/02	1	541.00	0	0.00	541.00	1	3,458	0.03%
2023/02/01	0	540.00	0	536.00	540.00	0	3,470	0.00%
2023/01/31	0	0.00	2	541.00	540.00	-2	3,468	-0.06%
2023/01/30	0	0.00	1	529.00	532.00	-1	3,436	-0.03%
2023/01/17	1	519.00	0	513.00	519.00	1	3,372	0.03%
2023/01/13	1	513.00	0	0.00	514.00	1	3,380	0.03%
2023/01/12	1	521.00	0	0.00	520.00	1	3,399	0.03%
2023/01/10	0	0.00	5	529.58	535.00	-5	3,429	-0.15%
2023/01/09	0	0.00	2.9	513.40	525.00	-2.9	3,404	-0.08%
2023/01/06	4	491.50	2	494.25	496.00	2	3,316	0.06%
2023/01/05	0	0.00	4	478.50	485.50	-4	3,296	-0.12%
2022/12/30	1	453.00	0	0.00	451.00	1	3,420	0.03%
2022/12/27	1	466.00	1	471.00	464.50	0	3,470	0.00%
2022/12/26	2	462.75	0	0.00	462.50	2	3,473	0.06%
2022/12/23	0	460.00	0	0.00	460.00	0	3,489	0.00%
2022/12/20	3	470.33	1	462.00	455.50	2	3,547	0.06%
2022/12/19	2	474.50	0	0.00	472.00	2	3,539	0.06%
2022/12/16	1	485.50	0	0.00	480.50	1	3,536	0.03%
2022/12/15	0	0.00	1	494.50	495.00	-1	3,506	-0.03%
2022/12/14	0	0.00	0	482.00	486.00	0	3,532	0.00%
2022/12/13	0	475.00	0	0.00	474.00	0	3,606	0.00%
2022/12/12	1	477.00	1	481.00	485.50	0	3,583	0.00%
2022/12/08	0	0.00	0.2	485.00	478.50	-0.2	3,599	-0.01%
2022/12/07	2.2	479.28	1.8	480.33	484.50	0.4	3,592	0.01%
2022/12/05	0	0.00	1	502.00	502.00	-1	3,582	-0.03%
2022/12/02	1	493.00	4.5	483.18	489.50	-3.5	3,542	-0.10%
2022/12/01	0	0.00	2	477.75	473.00	-2	3,544	-0.06%
2022/11/30	1	454.50	1.3	455.08	463.00	-0.3	3,479	-0.01%
2022/11/28	4	438.63	0	0.00	437.50	4	3,412	0.12%
2022/11/25	1.3	448.82	0	0.00	445.00	1.3	3,397	0.04%
2022/11/24	0	447.50	0	0.00	452.00	0	3,392	0.00%
2022/11/23	1.1	455.73	0	0.00	449.00	1.1	3,382	0.03%
2022/11/22	0	454.00	0	0.00	458.00	0	3,373	0.00%
2022/11/21	0	455.00	0	458.50	454.00	0	3,392	0.00%
2022/11/18	0	464.00	2	463.42	453.50	-2	3,373	-0.06%
2022/11/17	1	465.98	0.6	464.00	466.00	0.4	3,349	0.01%
2022/11/16	1	461.95	2.1	455.67	461.00	-1.1	3,355	-0.03%
2022/11/15	1	446.50	2	455.75	455.00	-1	3,294	-0.03%
2022/11/14	0	0.00	1	443.50	439.50	-1	3,241	-0.03%
2022/11/11	0	0.00	2	447.22	445.50	-2	3,187	-0.06%
2022/11/10	1	420.00	1.8	420.83	421.50	-0.8	3,081	-0.03%
2022/11/09	0	0.00	2.8	418.04	424.00	-2.8	3,065	-0.09%
2022/11/08	1	391.00	2	390.77	393.50	-1	3,012	-0.03%
2022/11/07	0	382.50	1	384.50	382.00	-1	2,984	-0.03%
2022/11/04	1	391.00	0.8	385.00	389.50	0.2	2,986	0.01%
2022/11/03	0	0.00	2.1	390.00	389.50	-2.1	2,937	-0.07%
2022/11/02	1	379.50	1	380.50	381.50	0	2,891	0.00%
2022/11/01	1	367.00	0	369.50	379.00	1	2,863	0.03%
2022/10/31	1	364.49	0.2	360.07	367.00	0.9	2,807	0.03%
2022/10/19	0.2	269.14	0	0.00	268.00	0.2	2,763	0.01%
2022/10/17	0	270.00	0	278.00	278.50	0	2,718	0.00%
2022/10/14	0	0.00	1	278.97	277.50	-1	2,742	-0.04%
2022/10/13	0	270.50	0.1	264.41	264.00	0	2,756	0.00%
2022/10/12	2.1	270.31	0	0.00	270.50	2.1	2,754	0.08%
2022/10/11	0	278.74	0	0.00	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	1	293.50	1	299.00	294.50	0	2,719	0.00%
2022/10/05	0	0.00	11	297.45	297.50	-11	2,752	-0.40%
2022/10/04	0	0.00	10	287.50	287.50	-10	2,772	-0.36%
2022/10/03	0	0.00	1	279.04	281.00	-1	2,786	-0.04%
2022/09/30	2	267.49	0	0.00	269.00	2	2,830	0.07%
2022/09/29	1	273.08	0	0.00	271.00	1	2,818	0.04%
2022/09/28	0	291.47	0	0.00	285.00	0	2,767	0.00%
2022/09/27	0	299.00	0	0.00	300.00	0	2,795	0.00%
2022/09/26	0	303.50	0	0.00	297.00	0	2,853	0.00%
2022/09/23	1	315.00	1	316.50	315.50	0	2,928	0.00%
2022/09/22	1	323.50	1	322.50	322.50	0	2,962	0.00%
2022/09/20	0	0.00	1	334.50	333.50	-1	2,976	-0.03%
2022/09/19	0	0.00	0	337.50	335.50	0	2,983	0.00%
2022/09/15	1	336.50	2	337.74	338.00	-1	2,977	-0.03%
2022/09/14	1	321.51	0	0.00	325.00	1	2,956	0.03%
2022/09/12	1	334.00	4	336.88	333.00	-3	2,987	-0.10%
2022/09/08	1	332.00	3	332.95	335.00	-2	2,968	-0.07%
2022/09/07	0	316.00	1	312.00	316.00	-1	2,901	-0.03%
2022/09/06	2	313.25	0	315.25	316.00	2	2,909	0.07%
2022/09/05	1	309.00	3	309.83	308.50	-2	2,920	-0.07%
2022/09/02	1	313.53	1	313.00	312.50	0	2,913	0.00%
2022/09/01	1	318.99	0	0.00	317.00	1	2,885	0.04%
2022/08/31	2	326.25	1	327.48	328.50	1	2,863	0.03%
2022/08/29	5	314.31	2	314.25	317.50	3	2,832	0.11%
2022/08/26	0	0.00	2	332.74	332.00	-2	2,781	-0.07%
2022/08/25	0	0.00	0	327.00	326.00	0	2,770	0.00%
2022/08/24	2	324.75	1	323.00	324.00	1	2,780	0.04%
2022/08/23	0	323.00	0	0.00	324.00	0	2,838	0.00%
2022/08/19	0	331.00	0	0.00	332.00	0	2,847	0.00%
2022/08/18	2	326.50	1	323.50	327.50	1	2,833	0.04%
2022/08/17	0	328.40	0	0.00	329.00	0	2,822	0.00%
2022/08/15	0	0.00	0	334.50	334.50	0	2,800	0.00%
2022/08/12	1	328.50	2	321.51	330.00	-1	2,799	-0.04%
2022/08/11	1	325.50	0	0.00	326.50	1	2,769	0.04%
2022/08/10	0.1	320.00	1	321.50	319.00	-0.9	2,773	-0.03%
2022/08/09	1	325.00	1	320.50	325.00	0	2,791	0.00%
2022/08/05	1	322.00	0	0.00	323.00	1	2,818	0.04%
2022/08/04	2	317.75	1	318.50	317.00	1	2,824	0.04%
2022/08/03	1	326.50	0	0.00	326.50	1	2,773	0.04%
2022/08/02	3	327.33	0	0.00	325.50	3	2,804	0.11%
2022/07/29	0	0.00	1	342.00	342.00	-1	2,789	-0.04%
2022/07/28	0	0.00	1	341.00	340.50	-1	2,792	-0.04%
2022/07/27	1	342.50	2	341.00	342.50	-1	2,786	-0.04%
2022/07/25	0	0.00	1	337.00	337.00	-1	2,806	-0.04%
2022/07/15	2	320.00	0	0.00	318.50	2	2,725	0.07%
2022/07/13	0	0.00	1	317.50	318.00	-1	2,698	-0.04%
2022/07/11	1	299.50	0	0.00	304.00	1	2,589	0.04%
2022/07/08	2	306.00	1	311.00	308.50	1	2,561	0.04%
2022/07/07	1	288.50	1	290.00	291.00	0	2,477	0.00%
2022/07/05	6	279.58	3	283.83	284.50	3	2,455	0.12%
2022/07/04	0	0.00	8	279.94	278.00	-8	2,403	-0.33%
2022/07/01	0	297.50	0	0.00	282.00	0	2,373	0.00%
2022/06/30	0.1	307.00	0	0.00	308.00	0.1	2,292	0.00%
2022/06/29	1	325.00	0	0.00	325.00	1	2,259	0.04%
2022/06/28	1	331.00	0	0.00	332.00	1	2,242	0.04%
2022/06/27	1	336.00	0	0.00	341.50	1	2,254	0.04%
2022/06/23	2	332.00	2	331.50	331.50	0	2,215	0.00%
2022/06/22	1	345.00	1	338.50	335.50	0	2,187	0.00%
2022/06/21	0	352.50	0	0.00	353.00	0	2,166	0.00%
2022/06/20	1	341.00	0	0.00	342.00	1	2,165	0.05%
2022/06/17	0	358.00	0	0.00	354.00	0	2,161	0.00%
2022/06/16	1	371.00	0	0.00	368.00	1	2,151	0.05%
2022/06/14	5	376.70	0	0.00	377.00	5	2,317	0.22%
2022/06/13	3	384.50	0	0.00	384.00	3	2,303	0.13%
2022/06/10	1	400.50	0	0.00	400.00	1	2,301	0.04%
2022/06/09	2	403.75	0	0.00	405.00	2	2,318	0.09%
2022/06/08	0.1	411.00	1.3	411.77	403.00	-1.2	2,314	-0.05%
2022/06/06	0	0.00	2	406.00	410.50	-2	2,346	-0.09%
2022/06/02	0	0.00	1	406.00	407.00	-1	2,374	-0.04%
2022/05/31	0	398.00	1	398.50	405.00	-1	2,444	-0.04%
2022/05/30	0	0.00	1	397.50	399.50	-1	2,397	-0.04%
2022/05/27	0	0.00	2	392.75	393.00	-2	2,401	-0.08%
2022/05/25	1	384.00	0	0.00	387.50	1	2,482	0.04%
2022/05/24	2	385.98	1	385.50	382.00	1	2,548	0.04%
2022/05/23	1	392.50	0	0.00	390.00	1	2,586	0.04%
2022/05/20	0.1	397.50	0	0.00	395.00	0.1	2,622	0.00%
2022/05/18	1	402.00	3	402.17	401.00	-2	2,643	-0.08%
2022/05/17	0	0.00	1	396.50	397.00	-1	2,639	-0.04%
2022/05/16	0	382.50	0	0.00	381.50	0	2,623	0.00%
2022/05/12	0	386.00	0	0.00	378.00	0	2,629	0.00%
2022/05/11	0.1	392.00	0	0.00	392.00	0.1	2,631	0.00%
2022/05/09	0	400.00	0	0.00	398.50	0	2,651	0.00%
2022/05/06	1	409.00	0	0.00	408.00	1	2,664	0.04%
2022/05/05	0	0.00	2	417.25	417.00	-2	2,680	-0.07%
2022/04/29	0	0.00	1	401.00	404.50	-1	2,759	-0.04%
2022/04/28	0	0.00	1	407.00	405.00	-1	2,788	-0.04%
2022/04/21	1	411.00	0	0.00	412.50	1	3,014	0.03%
2022/04/19	1	413.50	0	0.00	413.00	1	3,081	0.03%
2022/04/14	0	0.00	1	403.00	406.00	-1	3,274	-0.03%
2022/04/13	0.3	403.00	2	401.00	401.00	-1.7	3,356	-0.05%
2022/04/12	2	392.75	0	0.00	393.00	2	3,491	0.06%
2022/04/11	3.2	405.22	2	400.00	398.00	1.2	3,799	0.03%
2022/04/08	0.1	413.00	1	413.50	413.00	-0.9	3,859	-0.02%
2022/04/07	0.3	416.33	0	0.00	409.00	0.3	3,871	0.01%
2022/04/06	1	420.00	4	423.50	423.50	-3	3,865	-0.08%
2022/04/01	0	426.50	0	0.00	426.00	0	3,930	0.00%
2022/03/31	0	437.50	0	0.00	434.00	0	3,953	0.00%
2022/03/30	0	0.00	1	438.50	440.00	-1	3,984	-0.03%
2022/03/29	11	429.82	2	429.25	429.50	9	4,017	0.22%
2022/03/28	2	423.25	1	431.50	431.50	1	4,080	0.02%
2022/03/25	11	434.68	0	0.00	430.50	11	4,082	0.27%
2022/03/23	1.1	433.91	1	436.00	433.00	0.1	4,085	0.00%
2022/03/22	0	426.50	1	427.50	432.00	-1	4,078	-0.02%
2022/03/21	1.1	419.00	0	0.00	418.50	1.1	4,040	0.03%
2022/03/18	2.2	420.21	1	423.50	423.50	1.2	4,022	0.03%
2022/03/17	0	0.00	2	444.98	445.50	-2	3,898	-0.05%
2022/03/15	0	421.50	0	0.00	420.00	0	3,842	0.00%
2022/03/14	1	437.00	0	0.00	436.00	1	3,836	0.03%
2022/03/11	1	433.00	2	433.25	434.00	-1	3,873	-0.03%
2022/03/10	1	434.50	1	436.00	436.00	0	3,901	0.00%
2022/03/09	2	421.00	2	424.50	423.50	0	3,908	0.00%
2022/03/08	2	423.50	1	414.50	414.50	1	3,907	0.03%
2022/03/07	4	431.13	0	0.00	427.00	4	3,897	0.10%
2022/03/04	0	0.00	0.2	453.00	450.50	-0.2	3,893	0.00%
2022/03/03	1	463.00	0	0.00	459.50	1	3,924	0.03%
2022/03/02	1	459.50	1	462.50	462.50	0	3,956	0.00%
2022/03/01	0	0.00	1	464.00	465.00	-1	3,973	-0.03%
2022/02/25	2	447.50	1	451.50	451.50	1	3,971	0.03%
2022/02/24	5	448.21	1	449.00	448.00	4	3,958	0.10%
2022/02/23	4	466.62	2.1	464.83	463.50	1.9	3,927	0.05%
2022/02/22	2	468.25	1	469.50	469.50	1	3,930	0.03%
2022/02/21	1	468.00	4	474.38	479.50	-3	3,963	-0.08%
2022/02/18	1	465.49	3	469.17	473.00	-2	4,013	-0.05%
2022/02/17	2	476.49	0	0.00	467.50	2	4,028	0.05%
2022/02/16	2	470.25	2.1	472.45	472.50	-0.1	4,053	0.00%
2022/02/15	1	467.97	0.1	471.00	464.50	1	4,054	0.02%
2022/02/14	3.2	466.26	2	465.50	464.00	1.2	4,050	0.03%
2022/02/11	2	481.00	2.1	481.54	482.00	-0.1	4,043	0.00%
2022/02/10	1	480.00	2	484.75	489.50	-1	4,046	-0.02%
2022/02/09	0.1	463.89	0	0.00	466.00	0.1	4,002	0.00%
2022/02/07	0	454.00	0	0.00	454.00	0	4,000	0.00%
2022/01/25	5	456.60	2	451.00	451.00	3	4,146	0.07%
2022/01/24	3	462.50	1	463.00	463.00	2	4,130	0.05%
2022/01/21	5	473.60	3.1	469.52	469.50	1.9	4,123	0.05%
2022/01/20	2	483.75	1	481.50	481.50	1	4,162	0.02%
2022/01/19	0	494.38	0	0.00	487.50	0	4,149	0.00%
2022/01/17	2	491.75	1	501.00	501.00	1	4,049	0.02%
2022/01/14	0	487.00	0	0.00	492.00	0	4,047	0.00%
2022/01/13	1.1	499.09	1	498.00	498.00	0.1	4,035	0.00%
2022/01/12	1	507.00	2	507.00	510.00	-1	4,026	-0.02%
2022/01/11	1	509.00	4	499.25	501.00	-3	4,009	-0.07%
2022/01/10	5.7	516.03	4	519.25	519.00	1.7	3,956	0.04%
2022/01/06	0	523.00	0	523.00	523.00	0	3,850	0.00%
2022/01/05	0	0.00	1	528.00	535.00	-1	3,789	-0.03%
2022/01/04	3	524.69	27	525.63	533.00	-24	3,671	-0.65%
2022/01/03	1	495.00	0	0.00	491.00	1	3,353	0.03%
2021/12/29	1	476.00	0	0.00	474.00	1	3,332	0.03%
2021/12/24	0	0.00	1.1	475.39	473.00	-1.1	3,395	-0.03%
2021/12/23	0	0.00	3	473.00	476.00	-3	3,393	-0.09%
2021/12/22	0	0.00	5	463.30	469.50	-5	3,393	-0.15%
2021/12/20	0	448.00	0	0.00	448.00	0	3,366	0.00%
2021/12/17	0	0.00	1	447.50	447.00	-1	3,378	-0.03%
2021/12/13	0	0.00	1	458.00	456.50	-1	3,448	-0.03%
2021/12/10	3	448.83	5	448.70	447.50	-2	3,480	-0.06%
2021/12/09	1	451.00	0	0.00	453.50	1	3,497	0.03%
2021/12/07	1	455.50	0	0.00	456.00	1	3,505	0.03%
2021/12/06	3	467.83	3	467.83	465.00	0	3,491	0.00%
2021/12/03	4	469.50	1	472.00	472.50	3	3,533	0.08%
2021/12/02	1	465.00	0	0.00	465.00	1	3,524	0.03%
2021/12/01	0	0.00	1	466.00	465.00	-1	3,536	-0.03%
2021/11/26	1	454.50	0	0.00	452.00	1	3,537	0.03%
2021/11/25	1	469.50	1	473.00	465.00	0	3,565	0.00%
2021/11/24	0	0.00	2	468.00	468.00	-2	3,593	-0.06%
2021/11/22	0	0.00	1.1	465.18	466.00	-1.1	3,701	-0.03%
2021/11/19	1	455.50	3	460.83	463.00	-2	3,720	-0.05%
2021/11/18	1	454.00	1.1	455.86	456.00	-0.1	3,746	0.00%
2021/11/17	0.1	449.00	3	443.83	448.00	-3	3,775	-0.08%
2021/11/12	0	0.00	0.4	433.00	429.50	-0.4	4,155	-0.01%
2021/11/10	2	430.75	0	0.00	430.00	2	4,274	0.05%
2021/11/05	2	422.50	3	424.67	425.50	-1	4,396	-0.02%
2021/11/04	0	0.00	4	424.38	423.00	-4	4,430	-0.09%
2021/11/03	2.1	413.71	2	422.50	422.50	0	4,458	0.00%
2021/11/02	3.2	414.32	1	408.50	410.00	2.2	4,405	0.05%
2021/11/01	0.3	429.97	0	0.00	427.00	0.3	4,322	0.01%
2021/10/29	1	435.50	2	439.75	434.00	-1	4,311	-0.02%
2021/10/28	1	441.00	3.2	439.41	438.50	-2.2	4,310	-0.05%
2021/10/27	5.1	427.29	2	427.50	430.50	3.1	4,235	0.07%
2021/10/26	4	429.25	2	426.52	427.50	2	4,261	0.05%
2021/10/25	3	421.67	3	425.33	427.00	0	4,254	0.00%
2021/10/21	2	418.75	2	421.50	419.50	0	4,442	0.00%
2021/10/20	0	0.00	1	423.00	426.00	-1	4,495	-0.02%
2021/10/19	0	0.00	2	419.00	419.00	-2	4,510	-0.04%
2021/10/18	0.2	414.35	0	0.00	410.50	0.2	4,589	0.00%
2021/10/15	1	410.00	0	0.00	417.00	1	4,678	0.02%
2021/10/14	1	406.00	0	0.00	405.50	1	4,697	0.02%
2021/10/13	1	403.00	0	0.00	402.00	1	4,753	0.02%
2021/10/12	2	404.00	2	414.00	414.00	0	4,751	0.00%
2021/10/08	1	420.00	1	410.00	410.00	0	4,767	0.00%
2021/10/07	1	411.00	0	0.00	415.50	1	4,774	0.02%
2021/10/06	1.1	410.04	2	402.50	403.00	-0.9	4,785	-0.02%
2021/10/05	4	406.50	3	413.33	417.00	1	4,777	0.02%
2021/10/04	1	418.49	2	410.50	409.50	-1	4,776	-0.02%
2021/10/01	0.1	428.00	1	417.50	418.00	-1	4,818	-0.02%
2021/09/29	2	438.51	0	0.00	439.00	2	5,106	0.04%
2021/09/28	1	456.50	0	0.00	453.00	1	5,152	0.02%
2021/09/27	2	466.00	0	0.00	466.00	2	5,162	0.04%
2021/09/24	0	0.00	1	474.50	469.00	-1	5,315	-0.02%
2021/09/23	0	0.00	1	469.00	469.00	-1	5,496	-0.02%
2021/09/17	1	468.00	0	0.00	470.50	1	5,571	0.02%
2021/09/16	1.1	459.67	1	460.00	461.50	0.1	5,573	0.00%
2021/09/15	2.1	469.95	1	469.50	466.00	1.1	5,586	0.02%
2021/09/14	1	492.00	1	481.07	481.00	0	5,612	0.00%
2021/09/13	0	0.00	0.2	483.50	484.00	-0.2	5,671	0.00%
2021/09/10	0	0.00	3	481.83	481.50	-3	5,759	-0.05%
2021/09/08	2	465.87	2	460.50	460.50	0	6,141	0.00%
2021/09/07	0	478.00	0	0.00	477.00	0	6,297	0.00%
2021/09/06	1	480.00	0	0.00	480.50	1	6,296	0.02%
2021/09/03	0	0.00	0.3	482.00	480.50	-0.3	6,299	0.00%
2021/09/02	20	486.00	1	486.50	479.50	19	6,318	0.30%
2021/09/01	0	490.00	0	0.00	489.00	0	6,367	0.00%
2021/08/31	0	474.00	0	0.00	479.50	0	6,399	0.00%
2021/08/30	0	0.00	1	481.50	484.50	-1	6,386	-0.02%
2021/08/27	3	478.50	2	479.50	477.00	1	6,368	0.02%
2021/08/25	0	0.00	4	462.88	472.00	-4	6,352	-0.06%
2021/08/24	2	458.75	4.2	461.02	455.50	-2.2	6,417	-0.03%
2021/08/23	6	451.92	4	452.75	454.00	2	6,446	0.03%
2021/08/20	7.1	446.26	9	448.78	446.00	-2	6,412	-0.03%
2021/08/19	12	457.04	1	455.00	450.00	11	6,317	0.17%
2021/08/17	1	491.49	1	474.00	474.00	0	6,154	0.00%
2021/08/16	1	501.00	1	492.00	492.00	0	6,266	0.00%
2021/08/12	1	535.00	0	0.00	529.00	1	6,292	0.02%
2021/08/11	0	0.00	1.1	531.19	533.00	-1.1	6,487	-0.02%
2021/08/10	12	532.83	0	0.00	531.00	12	6,647	0.18%
2021/08/09	1	546.00	0	553.00	545.00	1	6,886	0.01%
2021/08/06	1	557.00	0	0.00	558.00	1	7,108	0.01%
2021/08/05	5.1	555.04	0	0.00	558.00	5.1	7,424	0.07%
2021/08/04	2	551.50	0	0.00	554.00	2	7,646	0.03%
2021/08/03	10	557.00	0	0.00	553.00	10	7,734	0.13%
2021/08/02	12	552.67	0	0.00	557.00	12	7,840	0.15%
2021/07/30	1	568.00	0	0.00	560.00	1	7,891	0.01%
2021/07/28	1	566.00	0	0.00	565.00	1	8,050	0.01%
2021/07/27	2	593.00	2	581.00	581.00	0	8,046	0.00%
2021/07/22	0	0.00	2	598.51	591.00	-2	7,932	-0.03%
2021/07/21	0	584.00	16	578.13	588.00	-16	7,887	-0.20%
2021/07/20	14	569.01	27	569.56	568.00	-13	7,901	-0.16%
2021/07/19	1	575.00	1	585.00	583.00	0	7,915	0.00%
2021/07/16	2	577.00	1	578.00	578.00	1	7,949	0.01%
2021/07/15	7	587.00	1	583.00	586.00	6	8,102	0.07%
2021/07/14	0	0.00	1	584.00	583.00	-1	8,112	-0.01%
2021/07/13	0	0.00	2	589.50	581.00	-2	8,160	-0.02%
2021/07/12	0	0.00	1.2	586.44	586.00	-1.2	8,159	-0.01%
2021/07/09	0	0.00	30	585.00	584.00	-30	8,206	-0.37%
2021/07/08	1	593.00	0	0.00	590.00	1	8,194	0.01%
2021/07/07	1	599.00	5.2	605.77	603.00	-4.2	8,163	-0.05%
2021/07/06	1	591.00	3	585.33	597.00	-2	8,056	-0.02%
2021/07/05	0	0.00	0	566.00	571.00	0	8,071	0.00%
2021/07/02	1	555.00	0	0.00	556.00	1	8,041	0.01%
2021/07/01	0	0.00	1.1	560.90	557.00	-1.1	8,044	-0.01%
2021/06/29	5	557.00	2	562.47	555.00	3	7,936	0.04%
2021/06/28	1	539.00	0	0.00	545.00	1	7,801	0.01%
2021/06/23	1	530.00	0	0.00	534.00	1	7,848	0.01%
2021/06/22	1.1	525.82	1	525.00	525.00	0.1	7,888	0.00%
2021/06/21	2.1	526.03	4	529.25	527.00	-1.9	7,870	-0.02%
2021/06/17	4	540.25	1	550.00	545.00	3	7,778	0.04%
2021/06/16	11	525.45	2	529.00	531.00	9	7,623	0.12%
2021/06/15	21	522.38	3.4	519.61	523.00	17.6	7,543	0.23%
2021/06/10	1	498.00	3	499.83	500.00	-2	7,461	-0.03%
2021/06/08	1	488.00	3.2	496.22	497.50	-2.2	7,606	-0.03%
2021/06/07	2.1	480.62	3	481.83	477.50	-0.9	7,769	-0.01%
2021/06/04	0	0.00	1	491.00	491.00	-1	7,782	-0.01%
2021/06/03	1	488.00	2	494.50	494.50	-1	7,907	-0.01%
2021/06/02	7	491.00	0	0.00	486.00	7	8,012	0.09%
2021/06/01	9.1	499.81	2	504.00	500.00	7.1	8,032	0.09%
2021/05/31	3	502.00	0	506.00	505.00	3	8,075	0.04%
2021/05/28	1	484.50	7.1	491.55	490.00	-6.1	8,049	-0.08%
2021/05/27	1	479.50	3	478.17	478.50	-2	8,044	-0.02%
2021/05/26	1	482.00	1	481.00	481.00	0	8,135	0.00%
2021/05/25	2	471.00	5	477.61	479.00	-3	8,138	-0.04%
2021/05/24	5	450.10	3	462.00	463.50	2	8,191	0.02%
2021/05/21	7	464.07	4	468.25	458.50	3	8,350	0.04%
2021/05/20	4	446.50	5	445.60	443.50	-1	8,331	-0.01%
2021/05/19	9	444.55	6	444.58	442.50	3	8,333	0.04%
2021/05/18	1	443.00	3	440.33	449.00	-2	8,340	-0.02%
2021/05/17	4	425.38	2	426.50	415.50	2	8,427	0.02%
2021/05/14	6	441.83	10	440.85	440.00	-4	8,287	-0.05%
2021/05/13	5.1	415.53	4	414.50	409.50	1.1	8,073	0.01%
2021/05/12	8.1	448.50	6	448.17	423.00	2.1	7,929	0.03%
2021/05/11	6.4	474.73	2	488.25	469.00	4.4	7,730	0.06%
2021/05/10	12	522.58	0	0.00	511.00	12	7,695	0.16%
2021/05/07	1	534.00	6	530.67	535.00	-5	7,753	-0.06%
2021/05/06	1	498.99	2	500.99	501.00	-1	7,796	-0.01%
2021/05/05	1	506.99	1	501.00	490.50	0	7,881	0.00%
2021/05/04	4.1	515.62	2	507.50	503.00	2.1	8,049	0.03%
2021/05/03	8	529.88	2	530.00	522.00	6	8,230	0.07%
2021/04/29	11.2	544.22	1	543.00	543.00	10.2	8,285	0.12%
2021/04/28	3.1	548.04	0	0.00	547.00	3.1	8,373	0.04%
2021/04/27	1.2	557.21	0	0.00	555.00	1.2	8,464	0.01%
2021/04/26	0	557.00	1	560.00	560.00	-1	8,557	-0.01%
2021/04/23	0	0.00	3.3	560.23	554.00	-3.3	8,685	-0.04%
2021/04/22	4.1	558.82	4	547.00	546.00	0.1	8,861	0.00%
2021/04/21	5.1	562.43	13	561.62	557.00	-7.9	9,069	-0.09%
2021/04/20	2	567.50	4	573.75	571.00	-2	9,320	-0.02%
2021/04/19	4	554.25	5	558.40	553.00	-1	9,393	-0.01%
2021/04/16	3	548.67	1	550.00	551.00	2	9,653	0.02%
2021/04/15	1.3	545.20	2	553.00	553.00	-0.8	10,131	-0.01%
2021/04/14	4.1	550.94	2	546.00	546.00	2.1	10,236	0.02%
2021/04/12	4	568.50	0.2	572.00	563.00	3.8	10,560	0.04%
2021/04/09	3	583.67	0	580.00	578.00	3	10,571	0.03%
2021/04/08	1	584.00	4	583.00	587.00	-3	10,609	-0.03%
2021/04/07	1	563.00	3.5	569.86	570.00	-2.5	10,587	-0.02%
2021/04/06	1	562.00	2	560.50	562.00	-1	10,645	-0.01%
2021/04/01	1	548.03	0	0.00	553.00	1	10,672	0.01%
2021/03/31	2	554.50	0	0.00	553.00	2	10,747	0.02%
2021/03/30	2	563.50	3	563.67	563.00	-1	11,057	-0.01%
2021/03/29	9	558.11	0	0.00	554.00	9	11,140	0.08%
2021/03/26	0	0.00	9	553.11	559.00	-9	11,223	-0.08%
2021/03/25	8.1	545.15	0	0.00	542.00	8.1	11,290	0.07%
2021/03/24	1.1	554.74	0	0.00	552.00	1.1	11,327	0.01%
2021/03/23	0	0.00	0	556.00	554.00	0	11,551	0.00%
2021/03/22	20	563.99	22	562.55	563.00	-2	11,668	-0.02%
2021/03/19	1.1	548.31	1	547.00	552.00	0.1	11,983	0.00%
2021/03/18	1.2	561.84	0	0.00	559.00	1.2	12,076	0.01%
2021/03/17	1.1	577.65	0	0.00	568.00	1.1	12,371	0.01%
2021/03/16	0	0.00	2	582.50	579.00	-2	12,758	-0.02%
2021/03/15	1	574.00	2	582.50	580.00	-1	13,158	-0.01%
2021/03/12	4	574.25	1	577.00	572.00	3	13,230	0.02%
2021/03/11	1	550.00	4	560.75	565.00	-3	13,241	-0.02%
2021/03/10	1	534.10	1	536.00	534.00	0	13,112	0.00%
2021/03/09	3.1	535.61	1	535.00	535.00	2.1	13,284	0.02%
2021/03/08	4	555.69	0	0.00	547.00	4	13,266	0.03%
2021/03/05	1	571.94	0	0.00	564.00	1	13,334	0.01%
2021/03/04	1.1	585.81	1	581.00	575.00	0.1	13,528	0.00%
2021/03/03	1	577.00	2	591.50	592.00	-1	13,543	-0.01%
2021/03/02	4.1	589.21	0	0.00	583.00	4.1	13,585	0.03%
2021/02/26	6	595.51	1	598.00	593.00	5	13,877	0.04%
2021/02/24	5	623.82	2	615.00	612.00	3	14,233	0.02%
2021/02/23	3	627.00	6.4	628.63	637.00	-3.4	14,323	-0.02%
2021/02/22	1.1	620.00	3	623.33	620.00	-1.9	14,226	-0.01%
2021/02/19	0.1	604.00	1	611.00	609.00	-0.9	14,128	-0.01%
2021/02/18	2.2	617.18	0.1	617.00	612.00	2.1	14,133	0.01%
2021/02/17	2	601.50	4	612.50	623.00	-2	14,120	-0.01%
2021/02/05	2.1	591.00	1	595.00	588.00	1.1	13,936	0.01%
2021/02/04	1	587.00	0	0.00	583.00	1	13,989	0.01%
2021/02/03	4	596.75	4	593.75	593.00	0	14,107	0.00%
2021/02/02	3	593.00	4	591.75	596.00	-1	14,114	-0.01%
2021/02/01	1	571.00	4	572.75	573.00	-3	14,079	-0.02%
2021/01/29	2	581.00	2	586.00	574.00	0	13,973	0.00%
2021/01/28	4	578.00	2	583.50	577.00	2	13,970	0.01%
2021/01/27	3.1	585.84	1	596.00	597.00	2.1	14,095	0.01%
2021/01/26	1	597.00	0	629.00	597.00	1	14,352	0.01%
2021/01/25	1.1	629.76	4	628.50	626.00	-3	14,157	-0.02%
2021/01/21	0	0.00	1	608.00	608.00	-1	13,821	-0.01%
2021/01/20	3	604.67	2	592.00	594.00	1	13,714	0.01%
2021/01/19	3	608.00	4	606.50	608.00	-1	13,633	-0.01%
2021/01/18	4	600.50	1.5	601.67	602.00	2.5	13,587	0.02%
2021/01/15	3.2	603.25	3.1	613.38	602.00	0.2	13,422	0.00%
2021/01/14	1	591.00	7	601.86	608.00	-6	13,162	-0.05%
2021/01/13	2	594.00	3	594.33	604.00	-1	12,921	-0.01%
2021/01/12	0.1	579.00	0	0.00	575.00	0.1	12,604	0.00%
2021/01/11	4	592.50	5	593.20	592.00	-1	12,407	-0.01%
2021/01/08	5.2	557.10	5.1	549.65	572.00	0.1	12,221	0.00%
2021/01/07	3	519.33	2	528.50	529.00	1	11,699	0.01%
2021/01/06	1.3	524.00	0	0.00	513.00	1.3	11,576	0.01%
2021/01/05	2	521.50	3	531.67	528.00	-1	11,391	-0.01%
2020/12/31	1	516.00	1	518.00	518.00	0	11,391	0.00%
2020/12/30	4	515.00	6.7	518.75	521.00	-2.7	11,285	-0.02%
2020/12/29	2	507.00	3	508.67	506.00	-1	11,147	-0.01%
2020/12/28	0	0.00	1	501.00	502.00	-1	11,076	-0.01%
2020/12/25	1	504.00	0	0.00	500.00	1	11,117	0.01%
2020/12/24	3	511.33	2	511.50	504.00	1	11,211	0.01%
2020/12/23	0	0.00	2	488.50	492.00	-2	10,873	-0.02%
2020/12/22	3	476.83	3	484.00	477.50	0	10,803	0.00%
2020/12/21	3	481.15	11	478.14	482.00	-8	10,763	-0.07%
2020/12/18	2	485.00	8	485.50	485.50	-6	10,661	-0.06%
2020/12/17	0	0.00	1	481.50	495.00	-1	10,605	-0.01%
2020/12/16	0	0.00	1	495.50	495.50	-1	10,384	-0.01%
2020/12/15	11.1	501.78	1	500.00	488.50	10.1	10,241	0.10%
2020/12/14	1	520.00	3	518.67	520.00	-2	9,964	-0.02%
2020/12/11	2	516.50	2	519.00	518.00	0	9,826	0.00%
2020/12/10	0	0.00	3	508.00	509.00	-3	9,487	-0.03%
2020/12/09	0	0.00	20.7	497.18	499.00	-20.7	9,114	-0.23%
2020/12/07	2	461.00	1	463.00	458.50	1	8,607	0.01%
2020/12/04	0	460.00	1	458.50	459.00	-1	8,562	-0.01%
2020/12/03	3	459.00	0	0.00	460.50	3	8,610	0.03%
2020/12/02	1	446.50	2	445.50	450.00	-1	8,368	-0.01%
2020/12/01	0	454.00	2	454.00	454.00	-2	8,276	-0.02%
2020/11/30	2	443.50	3	447.17	442.00	-1	8,157	-0.01%
2020/11/26	5	428.50	5	428.00	428.50	0	7,906	0.00%
2020/11/25	9	425.33	0	0.00	423.00	9	7,934	0.11%
2020/11/24	5	428.00	0	0.00	437.50	5	7,624	0.07%
2020/11/23	2	416.00	7	416.14	418.50	-5	7,265	-0.07%
2020/11/20	1	409.50	2	416.00	412.00	-1	7,173	-0.01%
2020/11/19	5	403.70	2	404.50	404.00	3	7,018	0.04%
2020/11/17	0	0.00	2	398.50	398.50	-2	7,138	-0.03%
2020/11/16	2	398.75	2	401.50	396.50	0	7,492	0.00%
2020/11/13	1	397.00	2	398.50	397.00	-1	7,674	-0.01%
2020/11/12	1	397.50	1	395.50	395.50	0	7,652	0.00%
2020/11/11	1	386.50	2	395.00	392.50	-1	7,575	-0.01%
2020/11/09	2	386.75	2	388.00	388.00	0	7,478	0.00%
2020/11/06	4	383.38	1	382.00	381.50	3	7,575	0.04%
2020/11/05	0	0.00	2	382.25	386.50	-2	7,539	-0.03%
2020/11/04	2	382.00	1	381.50	381.50	1	7,496	0.01%
2020/11/03	2	379.00	10	374.80	377.50	-8	7,553	-0.11%
2020/11/02	1.1	358.29	2	352.50	352.50	-1	7,342	-0.01%
2020/10/30	4	352.13	0	0.00	355.50	4	7,515	0.05%
2020/10/29	0	351.50	0	0.00	351.00	0	7,518	0.00%
2020/10/28	1.1	359.45	1	357.00	357.00	0.1	7,623	0.00%
2020/10/27	5.1	356.23	1	358.00	359.00	4.1	7,710	0.05%
2020/10/26	1	360.50	5	362.60	363.00	-4	7,719	-0.05%
2020/10/23	2	354.75	0	0.00	354.00	2	7,812	0.03%
2020/10/22	1	353.50	0	0.00	354.50	1	8,411	0.01%
2020/10/21	1	358.50	0	0.00	356.50	1	8,727	0.01%
2020/10/20	0	0.00	1	358.50	360.00	-1	8,885	-0.01%
2020/10/19	0	0.00	1	360.50	360.00	-1	9,021	-0.01%
2020/10/16	1	357.00	37	359.89	359.50	-36	9,188	-0.39%
2020/10/15	1	354.00	0	0.00	354.00	1	9,252	0.01%
2020/10/14	1	358.00	0	0.00	354.00	1	9,294	0.01%
2020/10/13	1	356.00	2	354.75	356.50	-1	9,387	-0.01%
2020/10/12	2	361.00	3	355.00	353.00	-1	9,402	-0.01%
2020/10/08	7	361.79	9	362.17	363.00	-2	9,359	-0.02%
2020/10/06	0	0.00	2	355.50	355.50	-2	9,463	-0.02%
2020/10/05	6	352.67	6	352.83	354.50	0	9,610	0.00%
2020/09/30	6	348.50	1	350.00	351.50	5	9,742	0.05%
2020/09/29	1	345.50	4	349.63	348.00	-3	9,854	-0.03%
2020/09/28	1	326.50	2	328.25	331.50	-1	10,005	-0.01%
2020/09/25	8	328.31	10	327.10	324.00	-2	10,214	-0.02%
2020/09/24	9.1	335.50	0	0.00	331.00	9.1	10,258	0.09%
2020/09/23	22.1	343.85	0	0.00	341.50	22.1	10,305	0.21%
2020/09/22	3.2	343.69	2	345.00	344.00	1.2	10,435	0.01%
2020/09/21	1	349.00	1	349.00	348.00	0	10,815	0.00%
2020/09/17	1	362.00	3	358.50	357.50	-2	11,223	-0.02%
2020/09/16	2	357.25	1	356.50	353.00	1	11,480	0.01%
2020/09/15	0	0.00	5	355.50	355.50	-5	11,677	-0.04%
2020/09/14	2	353.25	2	358.25	358.50	0	11,925	0.00%
2020/09/11	2	345.00	2	347.25	349.50	0	12,114	0.00%
2020/09/10	3	350.83	3	348.00	345.00	0	12,332	0.00%
2020/09/09	3	344.00	2	348.75	350.50	1	12,512	0.01%
2020/09/08	10	347.25	4	346.00	350.00	6	12,543	0.05%
2020/09/07	2	341.75	3	335.50	335.50	-1	12,587	-0.01%
2020/09/04	2	338.00	1	340.00	340.00	1	12,801	0.01%
2020/09/03	2	337.50	7	343.07	344.00	-5	12,939	-0.04%
2020/09/02	3	337.33	1	335.00	335.00	2	13,002	0.02%
2020/09/01	1	329.00	2	332.50	337.00	-1	13,192	-0.01%
2020/08/31	4	340.13	1	333.00	333.00	3	13,528	0.02%
2020/08/28	2.1	339.19	3	341.00	340.50	-0.9	13,726	-0.01%
2020/08/27	5	337.40	8	335.25	336.50	-3	13,928	-0.02%
2020/08/26	2.1	335.10	1	337.00	337.00	1.1	14,096	0.01%
2020/08/25	3.1	335.98	1	334.00	333.00	2.1	14,292	0.01%
2020/08/24	4.2	335.16	3	335.67	333.50	1.2	14,375	0.01%
2020/08/21	1.1	334.45	4	339.63	344.00	-2.9	14,441	-0.02%
2020/08/20	3.1	341.29	2	340.50	330.00	1.1	14,470	0.01%
2020/08/19	3	371.50	8	362.88	354.50	-5	14,228	-0.04%
2020/08/18	3.3	375.92	3	374.67	373.00	0.3	14,298	0.00%
2020/08/17	0	0.00	1	383.00	379.00	-1	14,440	-0.01%
2020/08/14	4	374.75	13	375.65	375.00	-9	14,667	-0.06%
2020/08/13	1	381.00	12	377.21	376.50	-11	15,105	-0.07%
2020/08/12	10	384.70	4	386.63	380.50	6	15,219	0.04%
2020/08/11	1	386.50	2	387.50	385.50	-1	15,357	-0.01%
2020/08/10	5	387.50	4	384.63	384.50	1	15,642	0.01%
2020/08/07	18	397.72	7	397.50	390.00	11	15,917	0.07%
2020/08/06	5	393.30	3	393.17	391.50	2	15,909	0.01%
2020/08/05	4	397.38	5	397.80	397.50	-1	15,991	-0.01%
2020/08/04	4	389.50	1	392.00	391.00	3	16,000	0.02%
2020/08/03	3	392.33	2	396.00	390.00	1	16,227	0.01%
2020/07/31	3.1	386.07	3	387.83	389.00	0.1	16,468	0.00%
2020/07/30	0.1	383.50	1	380.00	381.50	-0.9	16,727	-0.01%
2020/07/29	4	380.50	2	383.25	382.50	2	17,464	0.01%
2020/07/28	5.1	403.67	10	397.55	384.00	-4.9	17,642	-0.03%
2020/07/27	22.1	403.21	19	403.71	406.00	3.1	17,457	0.02%
2020/07/24	6.3	388.81	7	390.86	389.50	-0.7	17,439	0.00%
2020/07/23	3.1	393.55	0	0.00	389.50	3.1	17,949	0.02%
2020/07/22	5	392.50	6	394.42	396.00	-1	18,359	-0.01%
2020/07/21	3	388.83	1	388.50	388.00	2	18,441	0.01%
2020/07/17	0	0.00	4	379.00	379.00	-4	18,968	-0.02%
2020/07/16	1	378.00	1	377.00	377.00	0	19,192	0.00%
2020/07/15	2	375.25	22	375.14	374.50	-20	19,332	-0.10%
2020/07/14	7	380.50	3	377.00	374.00	4	19,688	0.02%
2020/07/13	9	376.83	4	380.38	380.50	5	19,916	0.03%
2020/07/10	5	378.10	8	372.63	370.50	-3	20,835	-0.01%
2020/07/09	9	383.89	5	382.90	379.50	4	20,941	0.02%
2020/07/08	8	390.69	9	388.56	387.00	-1	21,081	0.00%
2020/07/07	9	388.94	15	391.40	392.50	-6	21,183	-0.03%
2020/07/06	2	376.00	1	379.50	378.50	1	21,407	0.00%
2020/07/03	4	378.63	3	378.00	377.00	1	21,730	0.00%
2020/07/02	7	378.00	2	377.00	377.00	5	21,947	0.02%
2020/07/01	6	382.42	7	379.64	379.50	-1	22,053	0.00%
2020/06/30	6	380.17	5	380.20	381.00	1	22,017	0.00%
2020/06/29	9	394.44	5	394.90	391.00	4	21,701	0.02%
2020/06/24	10	410.85	1	409.50	407.50	9	21,595	0.04%
2020/06/23	0	0.00	5	404.50	406.00	-5	21,573	-0.02%
2020/06/22	6	397.75	6	398.42	396.50	0	21,487	0.00%
2020/06/19	1	411.50	7	409.36	404.50	-6	21,565	-0.03%
2020/06/18	4.1	402.93	5	403.20	405.00	-0.9	21,525	0.00%
2020/06/17	5	399.90	8	400.50	399.00	-3	21,523	-0.01%
2020/06/16	5.2	391.83	5	394.70	396.00	0.2	21,656	0.00%
2020/06/15	2	380.75	8	381.44	382.00	-6	21,862	-0.03%
2020/06/12	2	373.25	4	376.63	381.00	-2	22,147	-0.01%
2020/06/11	8	386.94	4	385.75	383.50	4	22,548	0.02%
2020/06/10	3.1	396.32	7	396.57	394.50	-3.9	22,704	-0.02%
2020/06/09	3	392.18	7	393.64	392.50	-4	22,883	-0.02%
2020/06/08	7.2	389.73	13	393.96	393.00	-5.9	23,169	-0.03%
2020/06/05	15	396.47	3	392.50	387.50	12	23,158	0.05%
2020/06/04	6	400.08	3	399.83	400.50	3	23,039	0.01%
2020/06/03	2	386.75	3	392.00	392.00	-1	22,971	0.00%
2020/06/02	9	386.22	1	383.00	383.00	8	22,862	0.03%
2020/06/01	1.2	380.58	9	379.56	385.50	-7.8	22,847	-0.03%
2020/05/29	1.2	367.00	2	369.50	370.50	-0.8	22,950	0.00%
2020/05/28	6	372.75	4	379.00	370.00	2	23,024	0.01%
2020/05/27	6.1	374.72	4	376.00	376.00	2.1	23,258	0.01%
2020/05/26	12	375.67	5	376.40	371.00	7	23,586	0.03%
2020/05/25	7	365.14	6	368.33	376.00	1	23,905	0.00%
2020/05/22	1	375.00	9	374.17	371.50	-8	23,914	-0.03%
2020/05/21	4	384.88	1	382.00	382.00	3	23,916	0.01%
2020/05/20	19	387.68	8	387.75	384.50	11	23,896	0.05%
2020/05/19	6	375.17	12	373.50	373.00	-6	23,524	-0.03%
2020/05/18	8	375.19	5	374.10	369.00	3	23,519	0.01%
2020/05/15	12	390.79	17	386.44	386.00	-5	23,501	-0.02%
2020/05/14	7	395.07	5	388.40	385.50	2	23,283	0.01%
2020/05/13	8	404.94	9	403.17	402.50	-1	23,119	0.00%
2020/05/12	10	414.00	5	408.30	406.00	5	22,927	0.02%
2020/05/11	5	408.60	6	412.17	413.50	-1	22,828	0.00%
2020/05/08	12	406.25	6	404.50	403.50	6	22,859	0.03%
2020/05/07	14	415.61	2	414.75	410.00	12	22,707	0.05%
2020/05/05	4	412.13	6	414.50	407.00	-2	22,198	-0.01%
2020/05/04	6	382.58	3	382.50	391.50	3	21,593	0.01%
2020/04/30	4	390.63	3	392.00	391.00	1	21,506	0.00%
2020/04/29	4	384.88	4	381.13	380.00	0	21,313	0.00%
2020/04/28	7	386.29	50	384.61	383.50	-43	21,175	-0.20%
2020/04/27	78	377.33	39	376.74	379.50	39	20,727	0.19%
2020/04/24	8	343.44	6	345.67	345.00	2	20,206	0.01%
2020/04/23	3	347.17	5	346.89	344.00	-2	19,998	-0.01%
2020/04/22	4	328.88	7	337.79	344.00	-3	19,743	-0.02%
2020/04/21	6	336.50	5	330.00	326.00	1	19,557	0.01%
2020/04/20	3	338.50	6	341.25	343.00	-3	19,488	-0.02%
2020/04/17	5	348.20	3	342.83	339.50	2	19,382	0.01%
2020/04/16	10	339.55	5	340.70	341.50	5	19,076	0.03%
2020/04/15	8	344.93	8	346.56	343.50	0	18,908	0.00%
2020/04/14	1	338.00	1	341.00	338.00	0	18,422	0.00%
2020/04/13	2	337.25	2.2	331.64	332.50	-0.2	18,450	0.00%
2020/04/10	1	336.00	4	341.50	343.00	-3	18,307	-0.02%
2020/04/09	8	340.00	11	341.32	335.00	-3	18,420	-0.02%
2020/04/08	30	327.03	30	326.97	329.00	0	17,944	0.00%
2020/04/07	4	297.00	7	298.93	299.50	-3	17,628	-0.02%
2020/04/06	4.2	279.40	9	283.83	288.00	-4.8	17,532	-0.03%
2020/04/01	6	271.75	4	274.63	272.50	2	17,404	0.01%
2020/03/31	5	280.50	2	280.75	274.50	3	17,453	0.02%
2020/03/30	6	272.60	4	275.13	278.00	2	17,502	0.01%
2020/03/27	10	295.95	9	288.44	280.50	1	17,595	0.01%
2020/03/26	10	285.95	7	287.64	291.50	3	17,504	0.02%
2020/03/25	10	290.65	7	290.07	292.00	3	17,609	0.02%
2020/03/24	2	273.50	1	268.50	274.00	1	17,409	0.01%
2020/03/23	7	243.43	13	241.81	252.00	-6	17,266	-0.03%
2020/03/20	11	251.91	5	247.40	252.00	6	17,066	0.04%
2020/03/19	5	239.60	20	253.50	229.50	-15	16,768	-0.09%
2020/03/18	11	266.45	3	261.33	254.50	8	16,462	0.05%
2020/03/17	10	278.75	4	272.38	265.00	6	16,208	0.04%
2020/03/16	13	317.96	6	308.58	290.50	7	15,777	0.04%
2020/03/13	6	311.92	5	313.40	320.00	1	15,477	0.01%
2020/03/12	4	368.00	1	347.50	345.50	3	15,311	0.02%
2020/03/11	4	399.00	5	380.50	383.50	-1	14,998	-0.01%
2020/03/10	10	384.60	10	380.95	394.50	0	14,881	0.00%
2020/03/09	6	394.92	5	395.98	386.00	1	14,982	0.01%
2020/03/06	2	403.75	2	406.50	406.50	0	15,083	0.00%
2020/03/05	6	406.25	6	407.92	410.50	0	15,072	0.00%
2020/03/04	11	406.18	6	403.00	400.50	5	14,924	0.03%
2020/03/03	2	424.75	4	425.25	417.00	-2	14,662	-0.01%
2020/03/02	5	412.90	2	416.75	418.50	3	14,572	0.02%
2020/02/27	3	433.67	3	422.83	410.00	0	14,332	0.00%
2020/02/26	9	465.61	8	453.38	441.00	1	13,904	0.01%
2020/02/25	3	485.33	3	483.83	485.00	0	13,410	0.00%
2020/02/24	0	0.00	1	468.00	484.50	-1	13,110	-0.01%
2020/02/21	1	463.00	5	471.20	472.00	-4	12,946	-0.03%
2020/02/19	4	454.00	2	449.00	460.00	2	12,707	0.02%
2020/02/18	8	465.88	9	460.28	450.00	-1	12,599	-0.01%
2020/02/17	1	449.50	1	453.50	453.00	0	12,764	0.00%
2020/02/14	3	442.17	4	448.88	457.00	-1	12,670	-0.01%
2020/02/13	6	447.83	5	441.40	439.00	1	12,738	0.01%
2020/02/12	5	443.70	4	443.63	448.00	1	12,673	0.01%
2020/02/11	6	434.25	12	437.79	437.00	-6	12,601	-0.05%
2020/02/10	2	414.75	4	420.25	418.50	-2	12,441	-0.02%
2020/02/07	3	417.00	2	416.50	416.50	1	12,358	0.01%
2020/02/06	4	420.13	2	419.50	417.00	2	12,329	0.02%
2020/02/05	5	418.20	6	421.17	413.00	-1	12,417	-0.01%
2020/02/04	5	413.50	3	418.00	418.50	2	12,328	0.02%
2020/02/03	1	368.00	3	385.00	392.00	-2	12,189	-0.02%
2020/01/31	5	383.90	8	384.75	386.50	-3	12,084	-0.02%
2020/01/30	4	383.13	9	382.61	374.00	-5	11,931	-0.04%
2020/01/20	0	0.00	1	415.50	415.50	-1	11,795	-0.01%
2020/01/17	4	417.88	2	413.00	413.00	2	11,912	0.02%
2020/01/16	2	421.25	1	417.00	417.00	1	11,948	0.01%
2020/01/15	5	421.90	3	421.33	413.00	2	11,920	0.02%
2020/01/14	2	406.25	7	410.07	419.00	-5	11,961	-0.04%
2020/01/13	5	388.20	5	390.10	390.00	0	11,852	0.00%
2020/01/10	9	395.78	8	393.81	392.50	1	11,859	0.01%
2020/01/09	15	398.73	12	398.42	392.00	3	11,944	0.03%
2020/01/08	10	389.30	13	390.77	387.00	-3	11,937	-0.03%
2020/01/07	14.1	418.79	20	416.13	414.00	-5.9	11,645	-0.05%
2020/01/06	3.1	462.47	3	461.67	460.00	0.1	11,658	0.00%
2020/01/03	4	457.75	6	465.25	468.00	-2	11,967	-0.02%
2020/01/02	2	434.75	6	436.50	436.00	-4	11,787	-0.03%
2019/12/31	1	437.00	4	438.25	437.00	-3	11,843	-0.03%
2019/12/30	5	428.00	9	431.50	436.00	-4	11,735	-0.03%
2019/12/27	1	404.00	5	408.40	411.00	-4	11,692	-0.03%
2019/12/26	8	408.19	2	411.75	402.00	6	12,023	0.05%
2019/12/25	4	399.13	6	401.00	403.50	-2	12,124	-0.02%
2019/12/24	7	392.29	6	393.17	395.00	1	12,256	0.01%
2019/12/23	5	386.20	7	385.07	383.00	-2	12,052	-0.02%
2019/12/20	12	394.29	11	395.36	389.50	1	11,942	0.01%
2019/12/19	2	380.75	1	383.00	383.00	1	11,581	0.01%
2019/12/18	4	379.50	10	378.90	376.50	-6	11,516	-0.05%
2019/12/17	17	378.38	10	377.70	377.00	7	11,409	0.06%
2019/12/16	2	376.50	2	378.75	379.00	0	11,374	0.00%
2019/12/13	10	382.40	6	378.92	376.50	4	11,419	0.04%
2019/12/12	6	378.00	6	381.25	381.50	0	11,277	0.00%
2019/12/11	3.1	372.69	5	374.50	378.50	-1.9	11,125	-0.02%
2019/12/10	3	370.33	3	370.00	368.00	0	10,969	0.00%
2019/12/09	6.5	375.81	4	377.00	372.50	2.5	10,944	0.02%
2019/12/06	7	366.93	7.1	368.72	369.00	-0.1	10,805	0.00%
2019/12/05	4	365.88	8	364.00	362.00	-4	10,769	-0.04%
2019/12/04	3	369.50	3.1	367.74	361.00	-0.1	10,820	0.00%
2019/12/03	15	351.40	43	338.92	363.00	-28	10,523	-0.27%
2019/11/29	2	330.50	1	330.00	330.00	1	10,445	0.01%
2019/11/28	2	337.75	7	336.57	335.00	-5	10,723	-0.05%
2019/11/27	1	335.50	6	330.67	336.50	-5	10,677	-0.05%
2019/11/26	4	330.13	5	330.38	326.50	-1	10,604	-0.01%
2019/11/25	0	0.00	6	322.58	322.50	-6	10,538	-0.06%
2019/11/21	0	0.00	10	314.00	318.50	-10	10,783	-0.09%
2019/11/20	6	323.83	0	0.00	320.00	6	10,782	0.06%
2019/11/19	1	323.00	6	323.00	323.50	-5	10,827	-0.05%
2019/11/18	1	324.00	0	0.00	317.50	1	10,776	0.01%
2019/11/15	3	325.00	3	321.00	321.00	0	10,764	0.00%
2019/11/14	7	329.57	17	332.74	326.50	-10	10,669	-0.09%
2019/11/13	14	310.50	0	0.00	310.50	14	10,231	0.14%
2019/11/11	4	289.38	1	286.00	282.50	3	10,261	0.03%
2019/11/08	0	0.00	1	310.50	307.00	-1	10,018	-0.01%
2019/11/07	3.1	308.30	2	307.50	306.00	1.1	10,047	0.01%
2019/11/06	4.1	311.20	7	307.43	307.00	-3	9,990	-0.03%
2019/11/05	2	313.75	0	0.00	312.00	2	9,972	0.02%
2019/11/04	2	317.75	2	316.25	312.50	0	9,989	0.00%
2019/11/01	18	308.61	17	311.41	316.00	1	10,092	0.01%
2019/10/31	5	320.30	1	314.00	314.00	4	9,931	0.04%
2019/10/30	1.1	322.32	0	0.00	320.50	1.1	9,866	0.01%
2019/10/29	2	319.50	7	317.43	318.00	-5	9,798	-0.05%
2019/10/28	0	0.00	10	317.50	316.50	-10	9,828	-0.10%
2019/10/25	1	318.50	1	316.00	316.00	0	9,810	0.00%
2019/10/24	0.1	317.00	1	317.00	317.00	-0.9	9,735	-0.01%
2019/10/22	4	313.75	0	0.00	311.50	4	9,502	0.04%
2019/10/21	2	317.00	2	320.00	313.50	0	9,444	0.00%
2019/10/18	1	312.00	6	309.58	312.50	-5	9,240	-0.05%
2019/10/17	1	304.73	1	309.00	310.50	0	9,121	0.00%
2019/10/16	18	304.49	5	302.70	302.00	13	9,068	0.14%
2019/10/15	9	309.00	14.1	310.18	306.00	-5.1	8,890	-0.06%
2019/10/14	16	312.53	17	311.06	314.50	-1	8,738	-0.01%
2019/10/09	6	301.00	20	297.98	301.50	-14	8,561	-0.16%
2019/10/08	8	281.00	5	286.17	298.50	3	8,237	0.04%
2019/10/07	7.1	270.36	8	271.19	276.00	-0.9	7,784	-0.01%
2019/10/04	6	263.17	3	264.33	261.00	3	7,557	0.04%
2019/10/03	5	265.50	1	266.50	265.50	4	7,488	0.05%
2019/10/02	10	268.20	10	268.60	269.00	0	7,398	0.00%
2019/10/01	5	268.50	15	266.07	268.00	-10	7,267	-0.14%
2019/09/27	10.3	243.41	16	243.59	246.50	-5.8	6,985	-0.08%
2019/09/26	5	238.50	18.2	238.17	238.50	-13.2	6,770	-0.19%
2019/09/25	8	229.00	7	228.50	229.50	1	6,527	0.02%
2019/09/24	2	233.00	2	232.50	231.50	0	6,602	0.00%
2019/09/23	1	233.50	1	234.50	233.00	0	6,636	0.00%
2019/09/20	4	234.13	1	235.00	233.50	3	6,677	0.04%
2019/09/19	1	233.50	0	0.00	232.00	1	6,633	0.02%
2019/09/18	2	233.50	1	234.50	232.50	1	6,690	0.01%
2019/09/17	5	237.10	3	234.83	233.50	2	6,698	0.03%
2019/09/16	0	0.00	1	231.50	231.50	-1	6,647	-0.02%
2019/09/12	0	0.00	1	233.50	231.00	-1	6,833	-0.01%
2019/09/11	1	230.00	0	0.00	230.00	1	6,911	0.01%
2019/09/10	3	229.33	6	231.75	228.50	-3	6,957	-0.04%
2019/09/09	1	234.00	0	233.00	233.00	1	7,005	0.01%
2019/09/06	3	238.17	1	242.50	237.00	2	6,985	0.03%
2019/09/05	1	242.46	3	239.33	238.00	-2	6,921	-0.03%
2019/09/04	3	234.67	0	0.00	234.50	3	6,792	0.04%
2019/09/03	7	235.07	9	235.17	235.50	-2	6,765	-0.03%
2019/09/02	8	236.50	19	233.47	236.00	-11	6,703	-0.16%
2019/08/30	92	226.65	78	226.22	227.00	14	6,498	0.22%
2019/08/29	2	205.25	1	207.00	206.50	1	6,338	0.02%
2019/08/28	11.1	204.42	3	206.33	204.50	8.1	6,369	0.13%
2019/08/27	3	206.00	0	0.00	203.00	3	6,348	0.05%
2019/08/26	2	210.50	0	0.00	209.00	2	6,334	0.03%
2019/08/23	3.1	258.52	21	254.67	258.00	-18	6,231	-0.29%
2019/08/22	5.1	256.86	4	259.25	253.00	1.1	6,180	0.02%
2019/08/21	1.1	263.18	10	263.00	257.50	-8.9	6,140	-0.14%
2019/08/20	0	0.00	3	266.67	265.50	-3	6,076	-0.05%
2019/08/19	3.1	265.98	1	264.50	264.50	2.1	6,067	0.03%
2019/08/16	0	0.00	6	264.75	263.50	-6	6,169	-0.10%
2019/08/14	1	269.99	2	268.75	268.50	-1	6,242	-0.02%
2019/08/13	0	0.00	1	266.00	266.50	-1	6,223	-0.02%
2019/08/12	0	0.00	1	262.50	268.50	-1	6,311	-0.02%
2019/08/08	0.1	257.00	1	255.00	257.00	-1	6,341	-0.01%
2019/08/07	5	254.60	0	0.00	250.50	5	6,380	0.08%
2019/08/06	1	253.00	2	257.00	258.50	-1	6,530	-0.02%
2019/08/05	3	260.67	3	261.33	260.00	0	6,653	0.00%
2019/08/02	2	258.00	0	0.00	257.50	2	6,659	0.03%
2019/08/01	1.1	267.45	3	265.67	266.00	-2	6,678	-0.03%
2019/07/31	12	262.92	1	261.00	266.00	11	6,735	0.16%
2019/07/30	1	264.00	6	263.33	264.50	-5	6,751	-0.07%
2019/07/29	5	257.70	2	259.50	258.50	3	6,693	0.04%
2019/07/26	6	257.25	5	257.10	259.50	1	6,791	0.01%
2019/07/25	1.5	255.17	1	258.00	258.00	0.5	6,811	0.01%
2019/07/24	1	255.50	2	256.00	255.50	-1	6,857	-0.01%
2019/07/23	2.4	256.75	2	255.50	255.00	0.4	7,072	0.01%
2019/07/22	4.1	253.50	1	254.00	253.00	3.1	7,114	0.04%
2019/07/19	2	258.75	1	257.50	257.50	1	7,278	0.01%
2019/07/18	3	261.17	2	259.75	259.00	1	7,308	0.01%
2019/07/17	1	267.50	0	0.00	267.00	1	7,339	0.01%
2019/07/16	4	269.38	11	270.59	269.50	-7	7,398	-0.09%
2019/07/15	0.2	268.00	0	0.00	267.50	0.2	7,462	0.00%
2019/07/12	4	273.50	1	273.50	273.50	3	7,635	0.04%
2019/07/11	4.1	272.48	1	272.50	271.50	3.1	7,939	0.04%
2019/07/09	0.1	265.50	0	0.00	264.00	0.1	7,998	0.00%
2019/07/08	1	278.50	0	0.00	275.00	1	7,963	0.01%
2019/07/05	1.1	280.00	0	0.00	278.00	1.1	8,066	0.01%
2019/07/04	4.3	276.59	4	278.38	277.00	0.3	8,069	0.00%
2019/07/03	4	272.38	1	270.00	270.00	3	8,107	0.04%
2019/07/02	1.1	270.62	1	273.00	271.50	0.1	8,194	0.00%
2019/07/01	0.2	272.50	1	272.00	272.50	-0.8	8,287	-0.01%
2019/06/28	1.1	264.14	0	0.00	264.00	1.1	8,235	0.01%
2019/06/27	0	0.00	1	269.00	267.50	-1	8,232	-0.01%
2019/06/26	1	263.50	0	0.00	266.00	1	8,216	0.01%
2019/06/25	4	266.50	0	0.00	263.50	4	8,208	0.05%
2019/06/24	1	270.00	3	268.00	271.00	-2	8,203	-0.02%
2019/06/21	1	264.50	1	266.00	267.50	0	8,223	0.00%
2019/06/20	18.1	272.11	3.2	269.69	270.00	14.9	8,264	0.18%
2019/06/19	2	262.00	6	263.25	264.00	-4	8,166	-0.05%
2019/06/18	8	258.06	2	260.00	258.00	6	8,118	0.07%
2019/06/17	0	261.50	2	255.00	261.00	-2	8,121	-0.02%
2019/06/14	2.1	251.71	4	249.13	251.00	-1.9	8,100	-0.02%
2019/06/13	4	246.50	0	0.00	247.00	4	8,139	0.05%
2019/06/12	3	248.00	4	250.75	249.00	-1	8,412	-0.01%
2019/06/11	6	248.50	2	250.00	251.50	4	8,450	0.05%
2019/06/10	6	250.50	2	249.75	251.00	4	8,413	0.05%
2019/06/06	4.1	247.61	5	249.60	245.00	-0.9	8,470	-0.01%
2019/06/05	3	262.50	10	262.20	256.00	-7	8,406	-0.08%
2019/06/04	1	263.50	1	265.00	263.50	0	8,298	0.00%
2019/06/03	1	263.00	1	258.50	262.00	0	8,309	0.00%
2019/05/31	3	257.17	8	255.06	261.00	-5	8,295	-0.06%
2019/05/30	5	254.00	2	253.00	251.00	3	8,268	0.04%
2019/05/29	3.1	250.84	4	247.50	255.00	-0.9	8,300	-0.01%
2019/05/28	2	245.25	0	0.00	245.50	2	8,516	0.02%
2019/05/27	0	0.00	1	245.50	245.00	-1	8,683	-0.01%
2019/05/24	5	244.10	4	246.63	242.00	1	8,740	0.01%
2019/05/23	8	242.75	5	245.00	244.50	3	8,862	0.03%
2019/05/22	3	257.17	5	256.60	253.50	-2	8,826	-0.02%
2019/05/21	1	255.00	1	253.50	258.00	0	8,950	0.00%
2019/05/20	1	250.00	2	253.75	251.50	-1	8,962	-0.01%
2019/05/17	8.1	250.86	4	249.63	249.50	4.1	9,055	0.05%
2019/05/16	6	251.67	4.1	251.98	249.00	2	9,151	0.02%
2019/05/15	2	260.50	2	260.25	259.00	0	9,247	0.00%
2019/05/14	5	256.70	4	256.13	258.00	1	9,619	0.01%
2019/05/13	8	271.44	15	266.47	259.50	-7	9,767	-0.07%
2019/05/10	5	283.70	7	284.57	280.50	-2	9,627	-0.02%
2019/05/09	3	288.33	2	287.75	286.00	1	9,500	0.01%
2019/05/08	2.1	291.37	1	291.50	294.50	1.1	9,514	0.01%
2019/05/07	7	295.93	1	295.00	293.00	6	9,594	0.06%
2019/05/06	4	292.25	1	296.00	293.50	3	9,807	0.03%
2019/05/03	4	300.88	4	300.13	300.00	0	9,747	0.00%
2019/05/02	2.2	302.31	2	302.75	303.50	0.2	9,674	0.00%
2019/04/30	4.3	302.58	18.1	302.26	304.50	-13.8	9,690	-0.14%
2019/04/29	5.2	302.17	6	303.17	300.50	-0.8	9,725	-0.01%
2019/04/26	1.2	318.08	0	0.00	319.00	1.2	9,583	0.01%
2019/04/25	0	323.50	3	314.50	321.50	-3	9,624	-0.03%
2019/04/24	2	323.00	1	319.50	319.50	1	9,552	0.01%
2019/04/23	2	322.75	1	324.00	321.50	1	9,640	0.01%
2019/04/22	4	332.00	1	328.50	327.50	3	9,626	0.03%
2019/04/19	2	330.00	2	332.75	333.50	0	9,748	0.00%
2019/04/18	1	335.00	0	0.00	331.00	1	9,862	0.01%
2019/04/17	3	339.50	1	340.05	345.00	2	9,990	0.02%
2019/04/16	1	333.00	0.2	333.00	332.50	0.8	9,759	0.01%
2019/04/15	0	0.00	2	331.25	330.50	-2	9,814	-0.02%
2019/04/12	5	328.40	2	325.75	326.00	3	10,131	0.03%
2019/04/11	2	335.98	4	332.50	329.00	-2	10,283	-0.02%
2019/04/10	0	0.00	4.1	328.02	329.00	-4.1	10,265	-0.04%
2019/04/09	8	328.75	9	331.06	330.00	-1	10,321	-0.01%
2019/04/08	5.1	327.58	1	325.00	324.50	4.1	10,433	0.04%
2019/04/03	2.2	327.77	4	331.75	330.00	-1.8	10,555	-0.02%
2019/04/02	6	320.25	0	0.00	320.00	6	10,591	0.06%
2019/03/27	2	323.75	2	324.00	324.00	0	11,222	0.00%
2019/03/26	3.1	322.08	2	322.75	323.00	1.1	11,369	0.01%
2019/03/25	8	318.13	3	318.83	318.00	5	11,539	0.04%
2019/03/22	4	335.13	3	333.67	331.00	1	11,684	0.01%
2019/03/21	1	335.50	3	334.00	334.50	-2	11,979	-0.02%
2019/03/20	7	333.93	3	334.33	334.50	4	12,400	0.03%
2019/03/19	6.1	335.08	1	338.50	333.50	5.1	12,527	0.04%
2019/03/18	1	343.50	0	0.00	341.00	1	12,700	0.01%
2019/03/15	17	344.56	4	347.38	345.50	13	12,962	0.10%
2019/03/14	3	338.83	5	335.50	339.00	-2	12,989	-0.02%
2019/03/13	0	0.00	1	335.50	338.00	-1	13,305	-0.01%
2019/03/12	10	337.40	1	336.50	332.00	9	13,549	0.07%
2019/03/11	1	332.50	1	336.00	339.50	0	13,804	0.00%
2019/03/08	1	329.50	1	334.00	336.50	0	14,058	0.00%
2019/03/07	2	341.00	4	332.75	336.00	-2	14,258	-0.01%
2019/03/06	1	342.00	0	0.00	339.50	1	14,670	0.01%
2019/03/05	7.1	344.33	0	0.00	340.00	7.1	15,102	0.05%
2019/03/04	8	344.63	4	344.88	349.50	4	15,341	0.03%
2019/02/27	7	351.00	5	356.70	346.00	2	15,421	0.01%
2019/02/26	4	379.63	4	380.38	372.00	0	15,363	0.00%
2019/02/25	5	377.70	4	378.13	375.00	1	15,588	0.01%
2019/02/22	4	377.50	4	379.13	375.50	0	15,898	0.00%
2019/02/21	6.1	375.18	4	376.38	381.00	2.1	15,977	0.01%
2019/02/20	8	376.88	3	377.33	373.00	5	16,022	0.03%
2019/02/19	1	368.00	1	372.50	368.00	0	16,155	0.00%
2019/02/18	3	368.83	6	370.75	371.50	-3	16,227	-0.02%
2019/02/15	3	367.33	2	365.25	360.00	1	16,313	0.01%
2019/02/14	2	376.25	2	379.25	375.50	0	16,411	0.00%
2019/02/13	5	374.10	13.2	373.95	382.50	-8.2	16,498	-0.05%
2019/02/12	2.1	346.50	6	348.00	352.00	-3.9	16,465	-0.02%
2019/01/30	4	323.63	2.1	322.74	321.50	1.9	17,013	0.01%
2019/01/29	0	0.00	3	319.50	321.00	-3	17,472	-0.02%
2019/01/28	4	335.88	1	328.00	328.00	3	17,718	0.02%
2019/01/25	2	324.25	3	324.83	328.50	-1	18,290	-0.01%
2019/01/24	4	318.00	0	0.00	315.00	4	18,538	0.02%
2019/01/23	2	314.50	3	314.00	316.50	-1	19,031	-0.01%
2019/01/22	5	317.10	0	0.00	316.50	5	19,435	0.03%
2019/01/21	1	326.00	1	320.00	320.00	0	19,803	0.00%
2019/01/17	0	0.00	2	323.00	313.50	-2	20,494	-0.01%
2019/01/16	6	316.67	5	317.30	317.50	1	20,815	0.00%
2019/01/15	5	310.30	2	313.50	314.00	3	21,044	0.01%
2019/01/14	1	309.50	1	306.00	307.00	0	21,175	0.00%
2019/01/11	1	309.50	1	306.00	306.00	0	21,492	0.00%
2019/01/10	1	304.50	1	308.50	304.50	0	21,530	0.00%
2019/01/09	2	311.25	0	0.00	303.50	2	21,682	0.01%
2019/01/08	0	295.00	0	0.00	294.00	0	21,582	0.00%
2019/01/07	4	299.12	1	297.50	296.50	3	21,821	0.01%
2019/01/04	2	292.50	4	289.25	289.50	-2	22,086	-0.01%
2018/12/28	2	319.00	1	319.00	319.00	1	22,743	0.00%
2018/12/27	3	326.50	1	321.00	321.00	2	23,057	0.01%
2018/12/26	1	336.00	2	324.75	314.00	-1	23,010	0.00%
2018/12/25	1	319.50	1	326.00	328.50	0	22,973	0.00%
2018/12/24	1	321.69	1	326.50	331.00	0	23,045	0.00%
2018/12/22	3	323.33	2	322.50	322.50	1	23,071	0.00%
2018/12/21	1	312.57	2	322.00	328.00	-1	23,401	0.00%
2018/12/20	0	315.00	1	317.50	314.00	-1	23,379	0.00%
2018/12/19	7	325.85	4	324.88	320.00	3	23,332	0.01%
2018/12/18	1	319.00	2	316.50	320.00	-1	23,364	0.00%
2018/12/17	3	316.50	4	321.75	321.50	-1	23,451	0.00%
2018/12/14	5	299.82	2	308.75	320.00	3	23,654	0.01%
2018/12/13	1	317.50	5	324.30	314.50	-4	23,631	-0.02%
2018/12/12	3	341.16	2	338.50	338.50	1	23,390	0.00%
2018/12/10	1	339.00	1	323.50	323.50	0	23,451	0.00%
2018/12/07	4	352.25	8	355.31	356.50	-4	23,309	-0.02%
2018/12/06	8	368.19	4	354.22	349.50	4	23,214	0.02%
2018/12/05	5	387.10	5	387.20	388.00	0	23,066	0.00%
2018/12/04	9	410.72	12	410.08	401.50	-3	23,116	-0.01%
2018/12/03	16	404.84	10	406.00	407.00	6	23,138	0.03%
2018/11/30	3	363.17	3	367.17	370.00	0	23,150	0.00%
2018/11/29	4	365.13	4	367.13	359.50	0	23,039	0.00%
2018/11/28	5	352.20	5	350.30	357.50	0	22,901	0.00%
2018/11/27	3	331.67	3	337.17	340.00	0	22,647	0.00%
2018/11/26	2	323.25	2	326.25	327.00	0	22,440	0.00%
2018/11/23	1	332.50	0	0.00	319.00	1	22,378	0.00%
2018/11/22	3.1	341.74	5	342.00	332.00	-1.9	22,313	-0.01%
2018/11/21	0	0.00	2	335.75	340.00	-2	22,117	-0.01%
2018/11/19	2	311.00	2	315.25	317.50	0	21,950	0.00%
2018/11/16	4	316.75	3	310.50	310.00	1	21,979	0.00%
2018/11/15	3	308.67	7	308.14	312.00	-4	21,801	-0.02%
2018/11/14	3	311.00	3	311.67	306.00	0	21,837	0.00%
2018/11/13	2	294.75	27	297.59	311.00	-25	21,884	-0.11%
2018/11/12	1	311.00	3	307.67	310.00	-2	21,928	-0.01%
2018/11/09	26	323.60	3	329.00	329.00	23	21,966	0.10%
2018/11/08	17	338.65	37	331.93	324.00	-20	21,832	-0.09%
2018/11/07	34	311.51	35	313.31	331.00	-1	21,787	0.00%
2018/11/06	20	323.08	16	331.25	308.00	4	21,693	0.02%
2018/11/05	18	338.03	15	339.37	340.00	3	21,585	0.01%
2018/11/02	25	362.84	26	355.85	345.50	-1	21,659	0.00%
2018/11/01	13	343.73	14	343.79	347.00	-1	21,253	0.00%
2018/10/31	9	314.17	5	313.50	315.50	4	20,947	0.02%
2018/10/30	28	306.88	28	298.84	298.00	0	20,601	0.00%
2018/10/29	36	319.47	12	323.54	320.00	24	20,523	0.12%
2018/10/26	30	320.40	39	323.06	324.00	-9	20,366	-0.04%
2018/10/25	2	319.49	5	320.30	315.50	-3	20,022	-0.01%
2018/10/24	9	363.27	8	354.50	349.00	1	19,958	0.01%
2018/10/23	13	386.04	7	371.50	366.00	6	19,663	0.03%
2018/10/22	7	385.43	5	384.30	390.00	2	19,377	0.01%
2018/10/19	13	394.15	5.4	394.80	394.00	7.6	19,227	0.04%
2018/10/18	2	422.75	10	423.00	421.50	-8	18,942	-0.04%
2018/10/17	8	431.44	4	422.62	418.00	4	18,861	0.02%
2018/10/16	3	417.83	4	418.00	419.00	-1	18,685	-0.01%
2018/10/15	2	413.00	4	412.50	410.00	-2	18,626	-0.01%
2018/10/12	0.1	415.00	0	0.00	415.00	0.1	18,516	0.00%
2018/10/11	15	390.63	11	394.05	388.00	4	18,424	0.02%
2018/10/09	1	407.60	6	419.42	423.50	-5	18,235	-0.03%
2018/10/08	25.1	392.63	11	394.55	404.00	14.1	17,981	0.08%
2018/10/05	18.1	410.97	21	420.43	403.00	-2.9	17,564	-0.02%
2018/10/04	26.1	453.06	12	452.38	446.00	14.1	17,277	0.08%
2018/10/03	2	459.46	1	451.00	451.00	1	17,402	0.01%
2018/10/02	15	472.75	9	467.78	458.00	6	17,240	0.03%
2018/10/01	3	459.17	3	466.67	470.00	0	17,144	0.00%
2018/09/28	16	465.81	4.1	468.10	459.00	11.9	17,136	0.07%
2018/09/27	6.1	474.76	2	466.00	466.00	4.1	16,819	0.02%
2018/09/26	5	506.20	5	496.00	490.00	0	16,641	0.00%
2018/09/25	4	511.75	4	509.00	506.00	0	16,651	0.00%
2018/09/21	6	503.08	4	509.00	514.00	2	16,571	0.01%
2018/09/20	7	477.88	9	489.00	490.00	-2	16,382	-0.01%
2018/09/19	4.1	486.64	2	481.50	479.00	2.1	15,986	0.01%
2018/09/18	4	515.50	3	506.67	501.00	1	15,768	0.01%
2018/09/17	3	536.00	3	528.00	533.00	0	15,646	0.00%
2018/09/14	4	515.25	3	530.00	534.00	1	15,608	0.01%
2018/09/13	2	543.29	3	519.33	508.00	-1	15,358	-0.01%
2018/09/12	2	536.50	5	526.40	528.00	-3	15,240	-0.02%
2018/09/11	1	565.90	0	0.00	546.00	1	15,244	0.01%
2018/09/10	3	533.67	3	530.67	532.00	0	15,046	0.00%
2018/09/07	9	562.56	12	558.00	545.00	-3	14,799	-0.02%
2018/09/06	6	614.00	6	607.83	595.00	0	14,466	0.00%
2018/09/05	4	625.21	4	619.25	611.00	0	14,238	0.00%
2018/09/04	9	617.00	6	611.17	630.00	3	14,222	0.02%
2018/09/03	8.1	668.21	9	664.78	629.00	-0.9	13,956	-0.01%
2018/08/31	4	694.02	3	699.67	698.00	1	13,827	0.01%
2018/08/30	4.1	697.47	5	701.00	696.00	-0.9	13,859	-0.01%
2018/08/29	4	696.50	7	693.43	705.00	-3	13,851	-0.02%
2018/08/28	7	692.14	6.1	687.86	675.00	0.9	13,739	0.01%
2018/08/27	3	687.33	3	668.00	695.00	0	13,582	0.00%
2018/08/24	1	637.00	1	644.00	643.00	0	13,402	0.00%
2018/08/23	3	635.24	3	638.33	628.00	0	13,317	0.00%
2018/08/22	3	662.22	2	657.50	650.00	1	13,214	0.01%
2018/08/21	2	664.50	1	673.00	673.00	1	13,070	0.01%
2018/08/20	1	636.00	3.2	655.62	662.00	-2.2	12,901	-0.02%
2018/08/17	3	674.99	5	657.40	630.00	-2	12,641	-0.02%
2018/08/16	4	635.26	1	647.00	663.00	3	12,302	0.02%
2018/08/15	8	613.25	9	618.22	610.00	-1	12,018	-0.01%
2018/08/14	4	618.00	5.4	616.06	637.00	-1.4	11,792	-0.01%
2018/08/13	2	628.91	4	626.00	597.00	-2	11,467	-0.02%
2018/08/10	14	673.64	2.9	657.21	651.00	11.1	11,084	0.10%
2018/08/09	9	730.22	5	737.80	720.00	4	10,698	0.04%
2018/08/08	11	768.72	4	791.00	742.00	7	10,347	0.07%
2018/08/07	3	755.67	6	766.17	788.00	-3	10,030	-0.03%
2018/08/06	3	740.00	4	739.00	724.00	-1	10,095	-0.01%
2018/08/03	7	722.00	4	713.75	730.00	3	10,156	0.03%
2018/08/02	13	734.00	2.1	720.98	716.00	11	9,950	0.11%
2018/08/01	4	787.25	4	798.00	795.00	0	9,883	0.00%
2018/07/31	17	801.65	5	811.60	781.00	12	9,829	0.12%
2018/07/30	15	847.60	2	849.50	840.00	13	9,636	0.13%
2018/07/27	2	923.50	2	923.50	933.00	0	9,581	0.00%
2018/07/26	4	926.00	3	928.99	915.00	1	9,643	0.01%
2018/07/25	1	918.00	10	912.00	925.00	-9	9,619	-0.09%
2018/07/24	4	861.00	6	874.17	893.00	-2	9,720	-0.02%
2018/07/23	8	822.63	8	823.13	843.00	0	9,844	0.00%
2018/07/20	19	842.74	9	836.11	812.00	10	9,892	0.10%
2018/07/19	7	871.29	6	880.33	892.00	1	9,848	0.01%
2018/07/18	6	913.83	7	858.29	860.00	-1	9,781	-0.01%
2018/07/17	16	921.00	5	927.20	904.00	11	9,682	0.11%
2018/07/16	2	1001.50	2	964.00	962.00	0	9,580	0.00%
2018/07/13	4	1016.25	3	1008.67	998.00	1	9,632	0.01%
2018/07/12	5	983.40	6	991.67	1005.00	-1	9,608	-0.01%
2018/07/11	4	985.50	2	994.00	965.00	2	9,508	0.02%
2018/07/10	4	1028.75	2	1045.00	1045.00	2	9,173	0.02%
2018/07/09	14	1049.64	16	1053.75	1020.00	-2	9,168	-0.02%
2018/07/06	8	1134.38	7	1132.86	1175.00	1	9,120	0.01%
2018/07/05	2	1190.00	2	1165.00	1115.00	0	9,021	0.00%
2018/07/04	4	1180.00	4	1185.00	1180.00	0	8,974	0.00%
2018/07/03	7	1264.29	6	1234.17	1165.00	1	8,943	0.01%
2018/07/02	4	1187.50	6	1175.00	1230.00	-2	8,742	-0.02%
2018/06/29	2	1087.50	4	1112.50	1125.00	-2	8,658	-0.02%
2018/06/28	5	1039.00	5	1050.00	1055.00	0	8,572	0.00%
2018/06/27	4	1082.50	3	1050.00	1020.00	1	8,554	0.01%
2018/06/26	5	956.20	3	966.67	1035.00	2	8,482	0.02%
2018/06/25	5	962.80	6	964.33	949.00	-1	8,446	-0.01%
2018/06/22	4	949.75	3	970.00	942.00	1	8,464	0.01%
2018/06/21	3	1033.33	3	1008.00	987.00	0	8,456	0.00%
2018/06/20	6.1	1007.19	7	977.29	1010.00	-1	8,485	-0.01%
2018/06/19	2	1117.50	1	1095.00	1035.00	1	8,404	0.01%
2018/06/15	5	1089.00	5	1115.00	1135.00	0	8,410	0.00%
2018/06/14	2	1112.50	4	1131.25	1080.00	-2	8,400	-0.02%
2018/06/13	6	1107.50	3	1116.67	1130.00	3	8,377	0.04%
2018/06/12	3	1176.67	3.2	1185.76	1135.00	-0.2	8,374	0.00%
2018/06/11	1	1230.00	1	1235.00	1210.00	0	8,254	0.00%
2018/06/08	3	1221.67	1	1205.00	1180.00	2	8,214	0.02%
2018/06/07	2	1165.00	2	1177.50	1230.00	0	8,254	0.00%
2018/06/06	4	1105.00	4	1111.25	1125.00	0	8,199	0.00%
2018/06/05	1	1050.00	1	1000.00	1025.00	0	8,160	0.00%
2018/06/04	1	1025.00	3	1045.00	1070.00	-2	8,132	-0.02%
2018/06/01	6	962.33	6	975.33	982.00	0	8,189	0.00%
2018/05/31	2	1052.50	0	0.00	951.00	2	8,259	0.02%
2018/05/30	4	1027.50	3.3	1048.07	1035.00	0.7	8,238	0.01%
2018/05/29	0.1	1080.00	1.1	1070.69	1090.00	-0.9	8,203	-0.01%
2018/05/28	1	1045.00	1	1020.00	1065.00	0	8,265	0.00%
2018/05/25	0	0.00	2	974.50	969.00	-2	8,376	-0.02%
2018/05/24	5	885.60	5	882.55	913.00	0	8,482	0.00%
2018/05/23	3	992.67	0	0.00	883.00	3	8,545	0.04%
2018/05/21	0	0.00	1	974.00	974.00	-1	8,574	-0.01%
2018/05/18	4	870.50	2	890.00	886.00	2	8,598	0.02%
2018/05/17	0	844.00	1	843.00	844.00	-1	8,572	-0.01%
2018/05/15	0	0.00	4	962.50	1000.00	-4	8,607	-0.05%
2018/05/14	9	913.00	7	913.00	913.00	2	8,578	0.02%
2018/05/11	6	861.00	4	822.00	830.00	2	8,639	0.02%
2018/05/10	5	806.20	4	828.75	845.00	1	8,382	0.01%
2018/05/09	1	772.00	3	769.33	769.00	-2	8,193	-0.02%
2018/05/08	3	740.33	1	714.00	718.00	2	8,066	0.02%
2018/05/07	1	700.00	2	736.00	741.00	-1	7,911	-0.01%
2018/05/04	0	0.00	1	675.00	674.00	-1	7,867	-0.01%
2018/05/03	1	659.00	0	0.00	653.00	1	7,785	0.01%
2018/05/02	3	648.67	3	654.33	655.00	0	7,734	0.00%
2018/04/30	0	0.00	1	627.00	627.00	-1	7,707	-0.01%
2018/04/26	1	600.00	1	593.00	593.00	0	7,738	0.00%
2018/04/25	2	618.00	1	584.00	584.00	1	7,584	0.01%
2018/04/23	3	645.00	5	663.20	684.00	-2	7,193	-0.03%
2018/04/20	1	648.00	0	0.00	622.00	1	7,192	0.01%
2018/04/19	2	664.50	1	704.00	650.00	1	7,135	0.01%
2018/04/18	3	650.00	3	648.00	664.00	0	6,969	0.00%
2018/04/17	2	622.50	1	621.00	604.00	1	6,938	0.01%
2018/04/16	3	603.00	5	597.40	616.00	-2	6,791	-0.03%
2018/04/13	1	566.00	1	560.00	560.00	0	6,736	0.00%
2018/04/12	1	554.00	2	550.50	552.00	-1	6,707	-0.01%
2018/04/11	2	553.50	2	544.00	544.00	0	6,723	0.00%
2018/04/10	2	551.00	1	545.00	545.00	1	6,796	0.01%
2018/04/09	0	0.00	1	532.00	532.00	-1	6,716	-0.01%
2018/04/03	5	509.80	5	505.20	511.00	0	6,666	0.00%
2018/04/02	1	508.00	1	528.00	503.00	0	6,673	0.00%
2018/03/31	3	528.00	2	522.00	522.00	1	6,625	0.02%
2018/03/30	4	538.25	4	529.50	522.00	0	6,663	0.00%
2018/03/29	1	505.00	1	520.00	520.00	0	6,608	0.00%
2018/03/27	2	494.25	2	503.00	503.00	0	6,542	0.00%
2018/03/26	0	0.00	0.2	473.50	475.00	-0.2	6,466	0.00%
2018/03/23	1	498.00	0	0.00	484.00	1	6,424	0.02%
2018/03/22	2	505.00	3	508.33	507.00	-1	6,438	-0.02%
2018/03/21	3	482.17	5.2	484.71	488.00	-2.2	6,366	-0.03%
2018/03/20	3	452.33	1	467.00	467.00	2	6,256	0.03%
2018/03/19	1	436.00	1	441.00	441.00	0	6,150	0.00%
2018/03/16	4	419.13	4	421.50	425.00	0	6,091	0.00%
2018/03/15	1	411.50	2	416.25	417.50	-1	6,030	-0.02%
2018/03/14	4	421.25	2	406.25	405.50	2	6,045	0.03%
2018/03/13	1	416.00	4	416.50	419.00	-3	6,009	-0.05%
2018/03/12	3	412.67	0	0.00	410.00	3	5,998	0.05%
2018/03/09	2	404.50	3	407.17	405.50	-1	5,986	-0.02%
2018/03/08	2	399.50	4	401.00	400.50	-2	5,903	-0.03%
2018/03/07	2	386.25	5	391.40	393.50	-3	5,856	-0.05%
2018/03/06	3	382.83	4	383.88	383.50	-1	5,819	-0.02%
2018/03/05	7	379.86	1	377.00	377.00	6	6,084	0.10%
2018/03/02	1	351.00	1	371.00	365.50	0	6,006	0.00%
2018/03/01	0	0.00	1	346.00	346.00	-1	5,882	-0.02%
2018/02/27	0	0.00	1	330.50	330.50	-1	5,833	-0.02%
2018/02/26	3	326.83	2	326.00	325.00	1	5,824	0.02%
2018/02/23	4	343.00	2	341.00	325.00	2	5,726	0.03%
2018/02/22	1	326.00	1	327.00	327.00	0	5,606	0.00%
2018/02/02	1	405.00	2	402.00	400.00	-1	5,176	-0.02%
2018/02/01	1	388.00	1	387.00	386.00	0	5,070	0.00%
2018/01/31	3	375.67	3	378.00	387.00	0	5,049	0.00%
2018/01/30	3	377.83	3	374.50	373.00	0	5,001	0.00%
2018/01/29	2	378.00	2	379.75	382.50	0	4,960	0.00%
2018/01/24	4	398.13	4	397.50	397.00	0	4,794	0.00%
2018/01/23	2	416.00	1	395.00	395.00	1	4,728	0.02%
2018/01/22	4	403.00	5	409.30	415.00	-1	4,613	-0.02%
2018/01/19	4	372.13	4	375.38	389.00	0	4,490	0.00%
2018/01/18	3	361.83	3	363.50	362.00	0	4,482	0.00%
2018/01/16	7	354.64	7	350.86	360.50	0	4,332	0.00%
2018/01/15	2	366.25	1	359.50	354.00	1	4,165	0.02%
2018/01/12	1	393.50	1	375.00	375.00	0	4,073	0.00%
2018/01/11	3	388.67	3	386.50	386.50	0	4,022	0.00%
2018/01/10	1	396.00	6	396.58	379.50	-5	3,929	-0.13%
2018/01/09	11	404.45	6	399.08	394.00	5	3,907	0.13%
2018/01/05	3	403.67	3	405.67	404.00	0	3,856	0.00%
2018/01/04	1	399.00	14	401.64	398.50	-13	3,820	-0.34%
2018/01/03	25	388.80	13	388.42	389.00	12	3,730	0.32%

董事酬金排行前十大國巨連三年蟬聯冠軍UDN聯合新聞網－24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－29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－30天前

...詳全文

國巨

券商分點績效/獲利分析

統一-嘉義券商分點個股進出
統一-嘉義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

統一-嘉義 券商分點個股進出 統一-嘉義 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

統一-嘉義券商分點個股進出
統一-嘉義券商分點全部個股操作績效/獲利分析