國巨 (2327)-凱基-雙和券商分點個股進出

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
659
漲跌
▲4
漲幅
+0.61%
成交量
3,499張
產業
上市電子零組件類股
1874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－凱基-雙和券商分點個股進出

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

凱基-雙和券商分點個股進出
凱基-雙和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
2024/05/06	3	657.33	1	659.00	659.00	2	2,689	0.07%
2024/05/03	3	668.64	7.5	663.68	655.00	-4.5	2,641	-0.17%
2024/05/02	2	622.00	2	625.00	625.00	0	2,467	0.00%
2024/04/30	0	0.00	2	631.00	625.00	-2	2,463	-0.08%
2024/04/29	0	0.00	2	629.00	631.00	-2	2,447	-0.08%
2024/04/26	4	617.00	0	0.00	615.00	4	2,409	0.17%
2024/04/25	2	619.00	1	615.00	615.00	1	2,414	0.04%
2024/04/24	0	0.00	5	619.00	624.00	-5	2,408	-0.21%
2024/04/23	0	0.00	2	608.00	607.00	-2	2,442	-0.08%
2024/04/22	2	597.00	5	603.40	599.00	-3	2,430	-0.12%
2024/04/19	0	0.00	1	588.00	588.00	-1	2,393	-0.04%
2024/04/18	2	587.00	2	592.00	593.00	0	2,348	0.00%
2024/04/16	5	589.20	0.1	588.00	585.00	5	2,348	0.21%
2024/04/15	5	606.80	0	0.00	602.00	5	2,322	0.22%
2024/04/12	4	611.00	0	0.00	618.00	4	2,286	0.17%
2024/04/11	4	611.00	0	0.00	609.00	4	2,256	0.18%
2024/04/08	4	618.00	0	0.00	617.00	4	2,225	0.18%
2024/04/03	5	614.80	0	0.00	614.00	5	2,189	0.23%
2024/04/02	0	0.00	2	619.00	616.00	-2	2,171	-0.09%
2024/04/01	2	624.00	7.8	619.48	622.00	-5.8	2,135	-0.27%
2024/03/29	0	0.00	1.6	592.26	591.00	-1.6	2,016	-0.08%
2024/03/28	0	0.00	14	591.43	594.00	-14	2,012	-0.70%
2024/03/27	0	0.00	0	578.33	581.00	0	2,001	0.00%
2024/03/26	1	578.00	0	0.00	577.00	1	2,007	0.05%
2024/03/25	0	0.00	1	595.00	582.00	-1	1,987	-0.05%
2024/03/22	2	580.00	2	581.00	588.00	0	1,970	0.00%
2024/03/21	2	578.00	2	577.00	585.00	0	1,958	0.00%
2024/03/20	0	582.00	2	582.00	579.00	-2	1,938	-0.10%
2024/03/19	2	576.00	0	0.00	578.00	2	2,018	0.10%
2024/03/15	3	579.00	0	0.00	583.00	3	2,079	0.14%
2024/03/14	0	0.00	3	584.67	584.00	-3	2,123	-0.14%
2024/03/13	0	0.00	19	587.11	583.00	-19	2,121	-0.90%
2024/03/12	2	568.00	3	578.33	578.00	-1	2,092	-0.05%
2024/03/05	4.1	550.04	2	551.00	549.00	2.1	2,074	0.10%
2024/03/04	2	558.00	0	0.00	556.00	2	2,094	0.10%
2024/03/01	2	569.00	0	0.00	563.00	2	2,148	0.09%
2024/02/29	0	0.00	1	556.00	558.00	-1	2,085	-0.05%
2024/02/27	2	546.00	0	0.00	539.00	2	2,137	0.09%
2024/02/26	0	0.00	1	545.00	547.00	-1	2,124	-0.05%
2024/02/23	1	545.00	0	0.00	541.00	1	2,119	0.05%
2024/02/22	2	552.50	2	552.00	552.00	0	2,101	0.00%
2024/02/16	6	546.83	1	544.00	543.00	5	2,094	0.24%
2024/02/15	0	546.00	1	552.00	551.00	-1	2,067	-0.05%
2024/02/05	5	550.40	0	0.00	550.00	5	2,061	0.24%
2024/02/02	0	556.00	1	557.00	555.00	-1	2,047	-0.05%
2024/01/31	3	548.33	2	552.03	552.00	1	2,025	0.05%
2024/01/30	4	554.00	0	0.00	550.00	4	2,035	0.20%
2024/01/29	0	556.00	0	0.00	558.00	0	2,030	0.00%
2024/01/26	2.2	553.91	6	552.00	552.00	-3.8	2,033	-0.19%
2024/01/25	2	556.00	0	0.00	556.00	2	2,054	0.10%
2024/01/24	2	556.50	0	0.00	553.00	2	2,098	0.10%
2024/01/23	0	0.00	1	560.00	560.00	-1	2,114	-0.05%
2024/01/22	3	557.00	0	0.00	556.00	3	2,117	0.14%
2024/01/18	1	561.00	0	0.00	557.00	1	2,132	0.05%
2024/01/17	2	575.50	2	585.00	559.00	0	2,125	0.00%
2024/01/16	0	0.00	1	568.00	564.00	-1	2,054	-0.05%
2024/01/15	0	0.00	0.2	574.00	576.00	-0.2	2,039	-0.01%
2024/01/11	0	555.00	0	0.00	554.00	0	2,046	0.00%
2024/01/10	4	556.50	0	0.00	555.00	4	2,064	0.19%
2024/01/09	5	573.00	0	0.00	565.00	5	2,090	0.24%
2024/01/05	1	576.00	0	0.00	572.00	1	2,086	0.05%
2024/01/03	7	581.29	0	0.00	578.00	7	2,127	0.33%
2023/12/28	2	602.00	0	0.00	597.00	2	2,110	0.09%
2023/12/25	5	592.80	0	0.00	594.00	5	2,137	0.23%
2023/12/21	5	610.00	0	0.00	607.00	5	2,113	0.24%
2023/12/20	2	613.50	0	0.00	614.00	2	2,114	0.09%
2023/12/19	3	614.00	0	0.00	616.00	3	2,106	0.14%
2023/12/18	3	620.00	0	0.00	620.00	3	2,095	0.14%
2023/12/15	0	0.00	0	630.00	633.00	0	2,091	0.00%
2023/12/14	0	628.10	5	620.80	634.00	-5	2,058	-0.24%
2023/12/13	3	608.00	3	622.00	605.00	0	1,990	0.00%
2023/12/12	0	0.00	5.1	620.99	619.00	-5.1	1,991	-0.25%
2023/12/11	0	610.00	6	614.33	614.00	-6	1,943	-0.31%
2023/12/07	4	594.00	0	0.00	595.00	4	1,905	0.21%
2023/12/06	10	597.30	0.5	592.00	595.00	9.5	1,901	0.50%
2023/12/01	0	0.00	1	600.00	597.00	-1	1,862	-0.05%
2023/11/30	5	599.00	5	601.00	601.00	0	1,869	0.00%
2023/11/29	0.1	596.68	10	599.00	599.00	-9.9	1,847	-0.54%
2023/11/28	0	0.00	10	586.80	594.00	-10	1,921	-0.52%
2023/11/27	1	567.00	1.1	573.73	571.00	-0.1	1,861	-0.01%
2023/11/24	0	0.00	28.1	567.27	575.00	-28.1	1,859	-1.51%
2023/11/23	4	548.00	0	0.00	545.00	4	1,763	0.23%
2023/11/22	8	547.13	1	550.00	550.00	7	1,777	0.39%
2023/11/21	0	0.00	9	552.89	550.00	-9	1,781	-0.51%
2023/11/20	4	541.75	0	0.00	543.00	4	1,779	0.22%
2023/11/16	3	541.33	2	544.00	545.00	1	1,780	0.06%
2023/11/15	1	546.00	1	557.00	548.00	0	1,768	0.00%
2023/11/14	1	549.00	2	560.00	546.00	-1	1,764	-0.06%
2023/11/13	0	0.00	3	556.33	557.00	-3	1,781	-0.17%
2023/11/10	1	542.00	0	0.00	545.00	1	1,771	0.06%
2023/11/09	2	547.50	0	0.00	545.00	2	1,778	0.11%
2023/11/08	1	550.00	0	0.00	549.00	1	1,796	0.06%
2023/11/07	0	0.00	1	556.00	557.00	-1	1,799	-0.06%
2023/11/03	3	546.00	0.8	547.25	549.00	2.2	1,785	0.12%
2023/11/02	3	543.00	4.3	547.71	547.00	-1.3	1,778	-0.07%
2023/11/01	1	537.00	3	544.33	538.00	-2	1,760	-0.11%
2023/10/30	0	0.00	1	540.00	539.00	-1	1,730	-0.06%
2023/10/27	0	0.00	2	530.00	534.00	-2	1,733	-0.12%
2023/10/26	5	513.00	4	509.00	510.00	1	1,725	0.06%
2023/10/25	4	526.00	5	522.60	521.00	-1	1,743	-0.06%
2023/10/24	1	525.00	0	0.00	525.00	1	1,751	0.06%
2023/10/20	5	535.60	1	531.00	530.00	4	1,796	0.22%
2023/10/19	2	547.50	1.3	545.54	549.00	0.7	1,820	0.04%
2023/10/18	0.1	550.00	1.1	550.18	550.00	-1	1,839	-0.05%
2023/10/17	0	0.00	11.3	549.85	547.00	-11.3	1,808	-0.62%
2023/10/16	0	0.00	2	536.00	536.00	-2	1,782	-0.11%
2023/10/13	4	536.00	0	0.00	542.00	4	1,824	0.22%
2023/10/12	0	0.00	3.8	537.52	543.00	-3.8	1,840	-0.21%
2023/10/05	0	0.00	1	529.00	530.00	-1	1,819	-0.05%
2023/10/04	5	513.80	4	521.50	521.00	1	1,828	0.05%
2023/10/03	1	520.00	0	0.00	520.00	1	1,822	0.05%
2023/10/02	0	0.00	1.1	530.00	533.00	-1.1	1,829	-0.06%
2023/09/26	0	0.00	4	520.00	521.00	-4	1,874	-0.21%
2023/09/25	0	0.00	1	526.00	521.00	-1	1,881	-0.05%
2023/09/21	4	516.50	6	519.00	518.00	-2	1,882	-0.11%
2023/09/15	0	0.00	4.6	515.43	522.00	-4.6	1,898	-0.24%
2023/09/14	1	509.00	1	509.00	512.00	0	1,870	0.00%
2023/09/12	0	0.00	4.3	511.30	514.00	-4.3	1,892	-0.23%
2023/09/08	4	501.75	4	503.75	502.00	0	1,918	0.00%
2023/09/07	0.1	500.00	0	0.00	502.00	0.1	1,945	0.01%
2023/09/06	3	502.00	3	505.00	505.00	0	1,973	0.00%
2023/09/04	0	0.00	0.2	499.57	497.50	-0.2	1,991	-0.01%
2023/09/01	8	503.38	20	504.23	499.50	-12	1,977	-0.61%
2023/08/31	0	0.00	5	485.00	485.00	-5	1,904	-0.26%
2023/08/28	0	0.00	4	478.50	478.00	-4	2,013	-0.20%
2023/08/17	2	458.50	2	446.00	457.00	0	2,495	0.00%
2023/08/16	3	451.17	3	449.00	448.50	0	2,520	0.00%
2023/08/14	2	462.50	2	457.00	457.00	0	2,577	0.00%
2023/08/11	1	467.50	0	0.00	470.00	1	2,588	0.04%
2023/08/10	0	0.00	4	467.50	467.00	-4	2,590	-0.15%
2023/08/07	0	0.00	1	467.00	468.00	-1	2,609	-0.04%
2023/08/04	1	462.50	0	0.00	464.00	1	2,621	0.04%
2023/08/02	0	0.00	1	463.50	463.00	-1	2,653	-0.04%
2023/08/01	0	0.00	3	461.00	461.50	-3	2,637	-0.11%
2023/07/31	4	465.63	0	0.00	459.50	4	2,652	0.15%
2023/07/28	0	0.00	2	467.75	471.50	-2	2,642	-0.08%
2023/07/27	1	450.50	2	456.50	456.00	-1	2,603	-0.04%
2023/07/26	6.4	450.92	1	449.50	449.50	5.4	2,598	0.21%
2023/07/24	1.3	459.19	1	470.50	457.50	0.3	2,572	0.01%
2023/07/21	2.1	473.81	3	473.67	473.50	-0.9	2,539	-0.04%
2023/07/19	3	487.83	0	0.00	486.00	3	2,551	0.12%
2023/07/18	4	496.63	1	490.00	489.00	3	2,621	0.11%
2023/07/17	0	0.00	3	502.00	503.00	-3	2,606	-0.12%
2023/07/13	2	494.75	2	501.00	491.00	0	2,614	0.00%
2023/07/12	1	494.00	0	0.00	497.00	1	2,614	0.04%
2023/07/11	0	0.00	1	497.00	496.50	-1	2,667	-0.04%
2023/07/07	1	485.50	2	494.75	491.50	-1	2,763	-0.04%
2023/07/06	1	486.00	1	491.50	489.00	0	2,755	0.00%
2023/07/05	4	491.75	2	492.25	487.50	2	2,786	0.07%
2023/07/03	0	0.00	1	499.00	499.50	-1	2,747	-0.04%
2023/06/30	0	0.00	1	492.00	491.50	-1	2,748	-0.04%
2023/06/29	0	0.00	3.4	493.52	495.00	-3.4	2,752	-0.12%
2023/06/28	1	488.00	6	490.17	488.00	-5	2,753	-0.18%
2023/06/27	1	483.00	1	489.50	487.00	0	2,787	0.00%
2023/06/26	2.1	486.58	0	0.00	486.00	2.1	2,801	0.08%
2023/06/21	1	490.50	0	0.00	491.00	1	2,822	0.04%
2023/06/20	2	496.00	1	496.00	496.00	1	2,833	0.04%
2023/06/19	1.1	501.98	1	500.00	498.00	0.1	2,844	0.00%
2023/06/16	2	504.00	4.1	507.49	506.00	-2.1	2,851	-0.07%
2023/06/15	1	512.00	0.1	510.00	510.00	0.9	2,843	0.03%
2023/06/14	0	0.00	1.1	499.18	499.50	-1.1	2,833	-0.04%
2023/06/13	0	0.00	0.2	496.50	495.00	-0.2	2,851	-0.01%
2023/06/12	1.1	488.32	0	0.00	488.00	1.1	2,910	0.04%
2023/06/09	0.2	494.00	0	0.00	492.50	0.2	2,944	0.01%
2023/06/08	1.1	495.14	0	0.00	494.00	1.1	2,967	0.04%
2023/06/06	3	513.33	3	503.00	502.00	0	3,017	0.00%
2023/06/05	2	508.00	2	514.00	519.00	0	2,987	0.00%
2023/05/31	0	0.00	1	502.00	508.00	-1	2,953	-0.03%
2023/05/30	2	494.75	0	0.00	496.00	2	2,868	0.07%
2023/05/25	5	491.30	7	493.64	507.00	-2	2,742	-0.07%
2023/05/24	3	488.00	3	491.00	492.50	0	2,711	0.00%
2023/05/23	2	491.25	2	493.00	493.50	0	2,689	0.00%
2023/05/22	2	488.00	0	0.00	493.00	2	2,684	0.07%
2023/05/19	0	0.00	2	499.50	495.50	-2	2,674	-0.07%
2023/05/17	1	488.00	0	0.00	488.50	1	2,793	0.04%
2023/05/15	5	492.20	2	489.50	488.00	3	2,865	0.10%
2023/05/10	1	496.00	0	0.00	494.50	1	2,965	0.03%
2023/05/08	0	0.00	3	506.00	504.00	-3	2,943	-0.10%
2023/05/04	2	492.75	3	492.83	493.50	-1	2,967	-0.03%
2023/05/03	1	494.50	1	498.00	498.00	0	2,986	0.00%
2023/04/27	2	487.50	2	495.50	492.00	0	3,153	0.00%
2023/04/25	2.6	499.32	2	490.75	490.50	0.6	3,155	0.02%
2023/04/21	15	513.67	4	495.50	495.50	11	3,149	0.35%
2023/04/20	2	522.00	0	531.00	518.00	2	3,144	0.06%
2023/04/18	2	538.00	0	0.00	538.00	2	3,290	0.06%
2023/04/17	2.2	542.54	4	547.22	542.00	-1.8	3,321	-0.06%
2023/04/14	1	555.93	2.2	554.09	553.00	-1.2	3,301	-0.04%
2023/04/13	2	547.00	1.2	542.52	542.00	0.8	3,262	0.02%
2023/04/12	0	544.00	6	544.83	542.00	-6	3,214	-0.19%
2023/04/10	0	0.00	1	534.00	530.00	-1	3,136	-0.03%
2023/04/07	0	0.00	0	520.00	516.00	0	3,105	0.00%
2023/04/06	3	520.33	3	520.00	520.00	0	3,098	0.00%
2023/03/31	0	528.00	1	530.00	529.00	-1	3,095	-0.03%
2023/03/30	2	521.50	2	520.00	520.00	0	3,086	0.00%
2023/03/29	0.2	520.00	0	0.00	520.00	0.2	3,103	0.01%
2023/03/28	1	532.00	1	533.00	531.00	0	3,146	0.00%
2023/03/27	0	530.00	7	531.71	533.00	-7	3,138	-0.22%
2023/03/23	0.1	516.00	0	0.00	517.00	0.1	3,147	0.00%
2023/03/22	1	504.00	0	0.00	505.00	1	3,139	0.03%
2023/03/21	2	503.00	2.2	505.93	505.00	-0.2	3,160	-0.01%
2023/03/20	0	0.00	1	500.00	500.00	-1	3,157	-0.03%
2023/03/17	1	490.63	1	494.50	496.00	0	3,177	0.00%
2023/03/16	3	487.67	3	482.50	486.50	0	3,182	0.00%
2023/03/15	5.4	498.63	3	507.00	492.00	2.4	3,179	0.08%
2023/03/14	7	510.43	6	505.00	505.00	1	3,132	0.03%
2023/03/13	4	509.75	3	519.00	519.00	1	3,134	0.03%
2023/03/10	15.7	526.67	7	517.43	518.00	8.7	3,165	0.28%
2023/03/09	10	548.60	10	541.00	541.00	0	3,173	0.00%
2023/03/08	5	551.20	5	553.40	550.00	0	3,208	0.00%
2023/03/07	4	556.00	3	559.00	559.00	1	3,204	0.03%
2023/03/06	4	544.00	1	547.00	557.00	3	3,199	0.09%
2023/03/03	2	540.50	3	542.00	539.00	-1	3,168	-0.03%
2023/03/02	13	535.85	3.1	532.94	531.00	9.9	3,150	0.31%
2023/03/01	14	528.86	6	534.00	538.00	8	3,141	0.25%
2023/02/24	5	539.20	10	543.00	538.00	-5	3,104	-0.16%
2023/02/23	8	541.37	3	544.00	543.00	5	3,113	0.16%
2023/02/22	14.1	544.28	1	542.00	541.00	13.1	3,120	0.42%
2023/02/21	6	558.83	0	0.00	560.00	6	3,121	0.19%
2023/02/20	4.1	562.97	0	0.00	561.00	4.1	3,188	0.13%
2023/02/17	2	567.00	3	575.00	569.00	-1	3,234	-0.03%
2023/02/16	13	571.31	37.9	567.17	575.00	-24.9	3,252	-0.77%
2023/02/15	2	545.00	13	543.15	545.00	-11	3,223	-0.34%
2023/02/14	2	540.00	6.3	539.20	540.00	-4.3	3,220	-0.13%
2023/02/13	8	511.13	6	514.00	516.00	2	3,261	0.06%
2023/02/10	2	507.00	2	514.00	516.00	0	3,293	0.00%
2023/02/09	23	517.83	6	511.67	511.00	17	3,308	0.51%
2023/02/08	6	532.33	1	534.00	531.00	5	3,286	0.15%
2023/02/07	13	532.92	4	534.00	529.00	9	3,329	0.27%
2023/02/06	10	532.60	8	533.00	533.00	2	3,371	0.06%
2023/02/02	1	540.00	0.5	538.21	541.00	0.5	3,458	0.02%
2023/02/01	0	0.00	2	543.00	540.00	-2	3,470	-0.06%
2023/01/31	2	540.00	4.1	536.01	540.00	-2.1	3,468	-0.06%
2023/01/30	6	526.67	4	528.25	532.00	2	3,436	0.06%
2023/01/17	0.1	517.00	0	0.00	519.00	0.1	3,372	0.00%
2023/01/16	3.1	514.28	0	0.00	513.00	3.1	3,347	0.09%
2023/01/13	2	514.00	0	0.00	514.00	2	3,380	0.06%
2023/01/10	0	0.00	14.1	531.28	535.00	-14.1	3,429	-0.41%
2023/01/09	0	0.00	14	515.93	525.00	-14	3,404	-0.41%
2023/01/06	2.1	497.90	11	494.32	496.00	-8.9	3,316	-0.27%
2023/01/05	0	0.00	11.1	477.17	485.50	-11.1	3,296	-0.34%
2023/01/03	2	446.50	2	457.50	465.50	0	3,399	0.00%
2022/12/30	0.1	453.00	0	0.00	451.00	0.1	3,420	0.00%
2022/12/29	2	451.50	4	455.25	455.50	-2	3,424	-0.06%
2022/12/28	1	459.50	1	458.50	458.00	0	3,456	0.00%
2022/12/27	1	467.50	1	469.00	464.50	0	3,470	0.00%
2022/12/26	0	0.00	1	464.50	462.50	-1	3,473	-0.03%
2022/12/23	5	457.50	2	460.00	460.00	3	3,489	0.09%
2022/12/22	1.1	461.00	0	0.00	466.50	1.1	3,506	0.03%
2022/12/21	5.2	460.37	1.2	454.83	454.50	4	3,514	0.11%
2022/12/19	9	476.78	0	0.00	472.00	9	3,539	0.25%
2022/12/16	10	485.10	4	480.50	480.50	6	3,536	0.17%
2022/12/15	3	493.17	3	491.50	495.00	0	3,506	0.00%
2022/12/14	1	484.50	0	0.00	486.00	1	3,532	0.03%
2022/12/13	5	477.60	0	0.00	474.00	5	3,606	0.14%
2022/12/09	1	486.00	0	0.00	479.00	1	3,600	0.03%
2022/12/08	5.1	474.32	0	0.00	478.50	5.1	3,599	0.14%
2022/12/06	1	494.00	0.1	493.00	491.00	0.9	3,580	0.02%
2022/12/05	1	495.50	2.8	504.85	502.00	-1.8	3,582	-0.05%
2022/12/02	2.1	479.67	4	480.00	489.50	-1.9	3,542	-0.05%
2022/12/01	4.1	474.18	3	476.00	473.00	1.1	3,544	0.03%
2022/11/30	1.2	459.09	1.8	456.67	463.00	-0.6	3,479	-0.02%
2022/11/29	2	438.51	0	0.00	438.00	2	3,419	0.06%
2022/11/28	6.5	438.29	0	0.00	437.50	6.5	3,412	0.19%
2022/11/25	5	451.40	0.1	447.50	445.00	4.9	3,397	0.14%
2022/11/24	0	0.00	1.1	449.55	452.00	-1.1	3,392	-0.03%
2022/11/23	0.2	452.67	0.1	454.00	449.00	0.1	3,382	0.00%
2022/11/21	0.2	457.50	0	0.00	454.00	0.2	3,392	0.01%
2022/11/18	1	457.00	3	464.30	453.50	-2	3,373	-0.06%
2022/11/17	0.1	463.50	2	464.98	466.00	-2	3,349	-0.06%
2022/11/16	0	0.00	4	461.50	461.00	-4	3,355	-0.12%
2022/11/15	0	0.00	9.5	455.35	455.00	-9.5	3,294	-0.29%
2022/11/14	1.1	448.18	3.2	447.45	439.50	-2.1	3,241	-0.07%
2022/11/11	0.2	444.50	20	448.50	445.50	-19.8	3,187	-0.62%
2022/11/10	0	0.00	0.8	420.00	421.50	-0.8	3,081	-0.03%
2022/11/09	0	0.00	8	420.00	424.00	-8	3,065	-0.26%
2022/11/08	0	0.00	1	396.00	393.50	-1	3,012	-0.03%
2022/11/07	0	383.00	0	0.00	382.00	0	2,984	0.00%
2022/11/04	0.1	385.00	0.1	388.70	389.50	0	2,986	0.00%
2022/11/03	0	0.00	3.4	387.88	389.50	-3.4	2,937	-0.12%
2022/11/02	0.1	380.30	1	385.00	381.50	-0.9	2,891	-0.03%
2022/11/01	2.1	370.53	1	368.50	379.00	1.1	2,863	0.04%
2022/10/31	0	0.00	0.4	356.04	367.00	-0.4	2,807	-0.02%
2022/10/19	0	0.00	0.2	269.50	268.00	-0.2	2,763	-0.01%
2022/10/18	0	0.00	1	280.50	278.50	-1	2,727	-0.04%
2022/10/17	2	268.00	3	274.83	278.50	-1	2,718	-0.04%
2022/10/14	6	276.75	2	277.00	277.50	4	2,742	0.15%
2022/10/13	2	269.25	0	0.00	264.00	2	2,756	0.07%
2022/10/12	6	270.67	6	270.50	270.50	0	2,754	0.00%
2022/10/11	1	276.00	1	272.50	272.50	0	2,742	0.00%
2022/10/07	6	288.83	4	287.50	287.00	2	2,735	0.07%
2022/10/06	6	292.83	0	295.00	294.50	6	2,719	0.22%
2022/10/04	1	287.50	0	0.00	287.50	1	2,772	0.04%
2022/09/30	1	268.00	3	264.00	269.00	-2	2,830	-0.07%
2022/09/29	2	277.25	0	0.00	271.00	2	2,818	0.07%
2022/09/28	13	299.50	13	285.00	285.00	0	2,767	0.00%
2022/09/26	4	302.63	3	299.00	297.00	1	2,853	0.04%
2022/09/23	2	322.00	2	315.50	315.50	0	2,928	0.00%
2022/09/22	0	0.00	2	322.50	322.50	-2	2,962	-0.07%
2022/09/21	3	328.50	2	327.00	327.50	1	2,977	0.03%
2022/09/20	1	334.00	3	332.50	333.50	-2	2,976	-0.07%
2022/09/19	0	0.00	1	335.50	335.50	-1	2,983	-0.03%
2022/09/16	2	333.50	0	0.00	332.00	2	2,991	0.07%
2022/09/15	0	0.00	1	339.00	338.00	-1	2,977	-0.03%
2022/09/13	1	333.00	0	0.00	333.00	1	2,951	0.03%
2022/09/12	1	334.50	0	0.00	333.00	1	2,987	0.03%
2022/09/08	2	331.50	3	332.17	335.00	-1	2,968	-0.03%
2022/09/07	0	0.00	1	313.00	316.00	-1	2,901	-0.03%
2022/09/02	2	317.50	2	314.00	312.50	0	2,913	0.00%
2022/09/01	1	319.00	1	317.00	317.00	0	2,885	0.00%
2022/08/30	2	317.50	1	319.00	317.50	1	2,851	0.04%
2022/08/29	1	321.50	1	313.50	317.50	0	2,832	0.00%
2022/08/25	0	0.00	1	326.50	326.00	-1	2,770	-0.04%
2022/08/23	0	0.00	1	323.50	324.00	-1	2,838	-0.04%
2022/08/19	1	331.00	0	0.00	332.00	1	2,847	0.04%
2022/08/18	0	0.00	0.3	326.00	327.50	-0.3	2,833	-0.01%
2022/08/17	4	328.25	3	329.00	329.00	1	2,822	0.04%
2022/08/16	3	335.00	1	335.00	332.50	2	2,801	0.07%
2022/08/15	0	0.00	1.1	334.06	334.50	-1.1	2,800	-0.04%
2022/08/12	1	328.00	2	329.00	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	2	320.50	9	320.17	319.00	-7	2,773	-0.25%
2022/08/09	3	322.83	1	325.00	325.00	2	2,791	0.07%
2022/08/08	1	320.00	0	0.00	325.00	1	2,811	0.04%
2022/08/05	3	323.33	0	0.00	323.00	3	2,818	0.11%
2022/08/04	1	322.00	2	321.00	317.00	-1	2,824	-0.04%
2022/08/03	1	325.00	2	327.25	326.50	-1	2,773	-0.04%
2022/08/02	1	327.00	0	0.00	325.50	1	2,804	0.04%
2022/07/28	0	0.00	2	339.50	340.50	-2	2,792	-0.07%
2022/07/27	0	0.00	1	339.50	342.50	-1	2,786	-0.04%
2022/07/25	1	331.00	0	0.00	337.00	1	2,806	0.04%
2022/07/22	0.1	333.46	0	0.00	333.50	0.1	2,810	0.00%
2022/07/21	0	0.00	3	330.67	336.50	-3	2,826	-0.11%
2022/07/19	0	0.00	2	325.25	326.00	-2	2,770	-0.07%
2022/07/18	0	0.00	10	324.45	326.50	-10	2,759	-0.36%
2022/07/15	11	318.95	0	0.00	318.50	11	2,725	0.40%
2022/07/14	1	318.00	0	0.00	320.00	1	2,711	0.04%
2022/07/13	1	322.00	0	0.00	318.00	1	2,698	0.04%
2022/07/12	2	310.00	0	0.00	309.00	2	2,648	0.08%
2022/07/11	1	302.00	2	299.50	304.00	-1	2,589	-0.04%
2022/07/08	3	305.83	20	312.00	308.50	-17	2,561	-0.66%
2022/07/07	0	0.00	1	290.00	291.00	-1	2,477	-0.04%
2022/07/06	0	0.00	2	286.00	280.00	-2	2,465	-0.08%
2022/07/04	2	280.75	1	281.00	278.00	1	2,403	0.04%
2022/07/01	23	294.26	1	282.00	282.00	22	2,373	0.93%
2022/06/30	1	306.00	0	0.00	308.00	1	2,292	0.04%
2022/06/29	0	329.00	0	0.00	325.00	0	2,259	0.00%
2022/06/28	2	334.50	2	331.00	332.00	0	2,242	0.00%
2022/06/24	1	326.00	1	335.50	328.00	0	2,231	0.00%
2022/06/23	0	335.00	0	0.00	331.50	0	2,215	0.00%
2022/06/22	3.1	342.08	1	335.50	335.50	2.1	2,187	0.09%
2022/06/20	7	348.14	6	343.00	342.00	1	2,165	0.05%
2022/06/17	1	358.50	1	356.50	354.00	0	2,161	0.00%
2022/06/16	2	371.50	0	0.00	368.00	2	2,151	0.09%
2022/06/15	3	379.00	3	383.00	383.50	0	2,264	0.00%
2022/06/13	1	389.00	0	0.00	384.00	1	2,303	0.04%
2022/06/08	4	412.50	1	414.00	403.00	3	2,314	0.13%
2022/06/07	7	407.79	5	406.60	407.00	2	2,320	0.09%
2022/06/06	4	404.75	3	407.00	410.50	1	2,346	0.04%
2022/06/02	3	401.50	3	405.83	407.00	0	2,374	0.00%
2022/06/01	4	404.13	0	0.00	405.00	4	2,432	0.16%
2022/05/31	5	401.40	1	398.50	405.00	4	2,444	0.16%
2022/05/30	3	398.00	0	0.00	399.50	3	2,397	0.13%
2022/05/25	0	0.00	2	386.00	387.50	-2	2,482	-0.08%
2022/05/24	6	389.92	0	0.00	382.00	6	2,548	0.24%
2022/05/19	3	392.33	0	0.00	398.00	3	2,634	0.11%
2022/05/18	0	0.00	4	404.63	401.00	-4	2,643	-0.15%
2022/05/12	4	386.00	0	0.00	378.00	4	2,629	0.15%
2022/05/11	3	396.00	3	392.00	392.00	0	2,631	0.00%
2022/05/10	3	391.00	3	394.50	392.50	0	2,684	0.00%
2022/05/09	4	401.13	3	400.00	398.50	1	2,651	0.04%
2022/05/06	5	408.00	2	407.50	408.00	3	2,664	0.11%
2022/05/05	19	415.50	0	0.00	417.00	19	2,680	0.71%
2022/05/04	2	406.00	1	408.00	408.50	1	2,693	0.04%
2022/05/03	0	0.00	1	404.50	406.50	-1	2,731	-0.04%
2022/04/29	12	406.50	0	0.00	404.50	12	2,759	0.43%
2022/04/28	0	0.00	12	405.96	405.00	-12	2,788	-0.43%
2022/04/27	1	399.50	22	401.91	407.00	-21	2,815	-0.75%
2022/04/25	3.1	394.19	0	0.00	393.50	3.1	2,931	0.10%
2022/04/22	2	404.75	0	0.00	405.50	2	2,949	0.07%
2022/04/20	0	0.00	1	412.50	409.50	-1	3,062	-0.03%
2022/04/18	0	400.50	0	0.00	405.00	0	3,145	0.00%
2022/04/14	0	404.00	0	0.00	406.00	0	3,274	0.00%
2022/04/13	0	0.00	1	400.00	401.00	-1	3,356	-0.03%
2022/04/12	1	391.50	2	389.50	393.00	-1	3,491	-0.03%
2022/04/11	3	403.67	3	400.00	398.00	0	3,799	0.00%
2022/04/07	2	418.75	2	413.00	409.00	0	3,871	0.00%
2022/04/06	1.2	420.17	2	422.50	423.50	-0.8	3,865	-0.02%
2022/04/01	1	425.50	1	426.50	426.00	0	3,930	0.00%
2022/03/31	2	439.00	0	0.00	434.00	2	3,953	0.05%
2022/03/30	2	439.50	3	439.00	440.00	-1	3,984	-0.03%
2022/03/29	0	0.00	2	429.50	429.50	-2	4,017	-0.05%
2022/03/28	0	0.00	2	429.50	431.50	-2	4,080	-0.05%
2022/03/25	2	432.00	0	0.00	430.50	2	4,082	0.05%
2022/03/24	1	430.50	1	430.50	433.00	0	4,076	0.00%
2022/03/23	0	0.00	1	434.00	433.00	-1	4,085	-0.02%
2022/03/22	1	430.00	1.1	425.59	432.00	-0.1	4,078	0.00%
2022/03/21	2.2	419.81	1	420.00	418.50	1.2	4,040	0.03%
2022/03/18	3	420.33	2	422.25	423.50	1	4,022	0.02%
2022/03/17	0.3	435.50	0	0.00	445.50	0.3	3,898	0.01%
2022/03/16	6.1	421.09	2	417.50	417.50	4.1	3,845	0.11%
2022/03/15	2	423.75	4	420.00	420.00	-2	3,842	-0.05%
2022/03/14	1	433.50	1	437.00	436.00	0	3,836	0.00%
2022/03/10	1	436.00	0	0.00	436.00	1	3,901	0.03%
2022/03/09	1.4	422.07	0	0.00	423.50	1.4	3,908	0.04%
2022/03/08	1	416.01	0	0.00	414.50	1	3,907	0.03%
2022/03/07	7.2	432.68	6	427.00	427.00	1.2	3,897	0.03%
2022/03/03	0	0.00	1	459.50	459.50	-1	3,924	-0.03%
2022/03/02	1	458.50	0	0.00	462.50	1	3,956	0.03%
2022/03/01	0.1	460.00	0	0.00	465.00	0.1	3,973	0.00%
2022/02/25	0.1	449.67	0.1	454.00	451.50	0.1	3,971	0.00%
2022/02/24	7.1	451.97	4	449.75	448.00	3.1	3,958	0.08%
2022/02/23	7	466.64	2	463.50	463.50	5	3,927	0.13%
2022/02/22	7	469.43	6	469.17	469.50	1	3,930	0.03%
2022/02/21	1	466.50	7	473.79	479.50	-6	3,963	-0.15%
2022/02/18	2	468.25	1	474.00	473.00	1	4,013	0.02%
2022/02/17	5	471.80	0	0.00	467.50	5	4,028	0.12%
2022/02/16	0.1	470.50	8	471.31	472.50	-7.9	4,053	-0.19%
2022/02/15	1	467.50	0	0.00	464.50	1	4,054	0.02%
2022/02/14	7.1	468.22	7	465.21	464.00	0.1	4,050	0.00%
2022/02/11	3	481.00	0	0.00	482.00	3	4,043	0.07%
2022/02/10	0.4	481.10	1.1	479.50	489.50	-0.7	4,046	-0.02%
2022/02/09	0	0.00	12	464.38	466.00	-12	4,002	-0.30%
2022/02/08	0	0.00	1	459.00	456.50	-1	4,004	-0.02%
2022/02/07	2	458.50	0	0.00	454.00	2	4,000	0.05%
2022/01/26	1	453.00	1	457.00	459.00	0	4,047	0.00%
2022/01/25	5.1	457.18	4	451.50	451.00	1.1	4,146	0.03%
2022/01/24	2.2	461.76	2	464.00	463.00	0.2	4,130	0.00%
2022/01/21	8.1	471.86	5	469.90	469.50	3.1	4,123	0.08%
2022/01/20	4	485.75	5	483.70	481.50	-1	4,162	-0.02%
2022/01/19	8.2	492.54	7	493.71	487.50	1.2	4,149	0.03%
2022/01/18	8	508.25	2	504.00	502.00	6	4,118	0.15%
2022/01/17	0	0.00	4	492.75	501.00	-4	4,049	-0.10%
2022/01/14	10.1	489.24	11	488.32	492.00	-1	4,047	-0.02%
2022/01/13	0.1	500.00	0	0.00	498.00	0.1	4,035	0.00%
2022/01/11	8	510.06	4	510.00	501.00	4	4,009	0.10%
2022/01/10	10	509.50	13.1	520.67	519.00	-3.1	3,956	-0.08%
2022/01/07	9	518.44	1	517.00	515.00	8	3,941	0.20%
2022/01/06	10.1	523.10	3	525.00	523.00	7.1	3,850	0.18%
2022/01/05	0.3	531.00	4	534.75	535.00	-3.7	3,789	-0.10%
2022/01/04	1	529.92	21	517.38	533.00	-20	3,671	-0.54%
2022/01/03	0	0.00	36	491.31	491.00	-36	3,353	-1.07%
2021/12/30	0	0.00	3	479.50	479.50	-3	3,300	-0.09%
2021/12/29	5.1	474.68	10	473.80	474.00	-4.9	3,332	-0.15%
2021/12/28	0	0.00	2	478.50	478.00	-2	3,367	-0.06%
2021/12/27	0	0.00	1.2	481.25	481.50	-1.2	3,348	-0.04%
2021/12/24	3	479.00	2	479.50	473.00	1	3,395	0.03%
2021/12/23	0	0.00	4	474.00	476.00	-4	3,393	-0.12%
2021/12/22	3	469.50	0	0.00	469.50	3	3,393	0.09%
2021/12/21	5	447.00	1	453.00	455.00	4	3,368	0.12%
2021/12/20	1	448.00	1	448.00	448.00	0	3,366	0.00%
2021/12/17	5	448.00	4	447.00	447.00	1	3,378	0.03%
2021/12/15	10	449.90	5	453.50	450.50	5	3,400	0.15%
2021/12/14	8	451.50	3	448.50	448.50	5	3,425	0.15%
2021/12/13	0.1	457.00	5	457.00	456.50	-5	3,448	-0.14%
2021/12/10	4	448.25	3	449.00	447.50	1	3,480	0.03%
2021/12/09	9	450.83	5	455.00	453.50	4	3,497	0.11%
2021/12/08	1.2	455.07	0	0.00	454.50	1.2	3,501	0.03%
2021/12/07	10	461.95	10	455.25	456.00	0	3,505	0.00%
2021/12/06	5	467.50	5	468.00	465.00	0	3,491	0.00%
2021/12/03	0	0.00	3	471.83	472.50	-3	3,533	-0.08%
2021/12/02	3	461.50	3	467.50	465.00	0	3,524	0.00%
2021/12/01	2	460.25	1	461.00	465.00	1	3,536	0.03%
2021/11/30	4	462.88	7	467.57	456.50	-3	3,534	-0.08%
2021/11/29	4	445.75	4.2	455.57	459.50	-0.2	3,527	-0.01%
2021/11/26	4	459.13	1.1	467.95	452.00	2.9	3,537	0.08%
2021/11/25	0	469.50	1	471.00	465.00	-1	3,565	-0.03%
2021/11/24	0.1	461.50	1	469.50	468.00	-1	3,593	-0.03%
2021/11/22	10.1	461.07	3	464.33	466.00	7.1	3,701	0.19%
2021/11/19	0	0.00	3	459.67	463.00	-3	3,720	-0.08%
2021/11/18	1	455.00	1.1	458.64	456.00	-0.1	3,746	0.00%
2021/11/17	6	449.08	8.1	440.87	448.00	-2.1	3,775	-0.05%
2021/11/15	0	0.00	1	440.50	442.00	-1	4,120	-0.02%
2021/11/12	2	434.25	1	430.50	429.50	1	4,155	0.02%
2021/11/11	3	427.00	3	431.50	429.50	0	4,196	0.00%
2021/11/10	6	428.50	0.3	431.50	430.00	5.7	4,274	0.13%
2021/11/09	0	0.00	0.2	429.00	429.00	-0.2	4,380	0.00%
2021/11/08	11	418.00	6	421.50	419.00	5	4,358	0.11%
2021/11/05	1	424.00	5	424.50	425.50	-4	4,396	-0.09%
2021/11/04	0	0.00	1	422.50	423.00	-1	4,430	-0.02%
2021/11/03	5	423.00	1	417.50	422.50	4	4,458	0.09%
2021/11/02	12	415.79	5.4	412.37	410.00	6.6	4,405	0.15%
2021/11/01	10	431.20	3	427.00	427.00	7	4,322	0.16%
2021/10/29	7	437.50	1	441.50	434.00	6	4,311	0.14%
2021/10/28	4	436.00	4	438.75	438.50	0	4,310	0.00%
2021/10/27	3	426.00	6	426.50	430.50	-3	4,235	-0.07%
2021/10/26	6	426.75	6	428.00	427.50	0	4,261	0.00%
2021/10/25	12	420.21	2	424.50	427.00	10	4,254	0.24%
2021/10/22	3	417.50	0	0.00	421.50	3	4,333	0.07%
2021/10/21	1	416.00	1	424.00	419.50	0	4,442	0.00%
2021/10/20	0	0.00	0.1	426.00	426.00	-0.1	4,495	0.00%
2021/10/19	3	411.50	3	417.50	419.00	0	4,510	0.00%
2021/10/18	4	413.50	1	411.00	410.50	3	4,589	0.07%
2021/10/15	0	0.00	1.1	417.00	417.00	-1.1	4,678	-0.02%
2021/10/14	3	403.00	4	406.63	405.50	-1	4,697	-0.02%
2021/10/13	4.1	407.54	3	403.67	402.00	1.1	4,753	0.02%
2021/10/12	2	403.00	3	412.83	414.00	-1	4,751	-0.02%
2021/10/08	3	416.83	2	410.00	410.00	1	4,767	0.02%
2021/10/07	0	0.00	0.1	414.50	415.50	-0.1	4,774	0.00%
2021/10/06	0.1	404.00	0	0.00	403.00	0.1	4,785	0.00%
2021/10/05	2	407.00	1	411.00	417.00	1	4,777	0.02%
2021/10/04	0.1	412.00	0	0.00	409.50	0.1	4,776	0.00%
2021/10/01	0.1	432.40	0	0.00	418.00	0.1	4,818	0.00%
2021/09/30	4	437.75	5	441.60	442.50	-1	4,943	-0.02%
2021/09/29	4.2	441.37	6	439.17	439.00	-1.8	5,106	-0.04%
2021/09/28	4.2	455.23	1	452.00	453.00	3.2	5,152	0.06%
2021/09/27	2	465.76	0	0.00	466.00	2	5,162	0.04%
2021/09/24	4	469.75	2.1	473.98	469.00	1.9	5,315	0.04%
2021/09/23	1	467.50	1	467.00	469.00	0	5,496	0.00%
2021/09/22	3	457.00	3	461.00	463.00	0	5,528	0.00%
2021/09/17	0	0.00	1	470.50	470.50	-1	5,571	-0.02%
2021/09/16	2.1	466.44	0	0.00	461.50	2.1	5,573	0.04%
2021/09/15	4.2	470.33	0	0.00	466.00	4.2	5,586	0.08%
2021/09/14	0	0.00	1	488.50	481.00	-1	5,612	-0.02%
2021/09/09	1	466.50	1.3	471.67	475.00	-0.3	5,996	-0.01%
2021/09/08	9.4	468.77	5	462.40	460.50	4.4	6,141	0.07%
2021/09/07	1	475.00	2	475.50	477.00	-1	6,297	-0.02%
2021/09/06	0	0.00	0.1	475.00	480.50	-0.1	6,296	0.00%
2021/09/03	2	480.00	1	479.50	480.50	1	6,299	0.02%
2021/08/31	3	476.00	3	473.50	479.50	0	6,399	0.00%
2021/08/27	0	0.00	1	478.00	477.00	-1	6,368	-0.02%
2021/08/26	6	465.17	7	464.64	464.50	-1	6,378	-0.02%
2021/08/25	2.1	467.90	1.2	470.96	472.00	0.9	6,352	0.01%
2021/08/24	2	457.00	3	458.50	455.50	-1	6,417	-0.02%
2021/08/23	6.1	449.47	6	449.50	454.00	0.1	6,446	0.00%
2021/08/20	7	447.22	7	447.00	446.00	0	6,412	0.00%
2021/08/19	17.2	466.05	5	459.70	450.00	12.2	6,317	0.19%
2021/08/18	3	471.33	3.1	483.61	498.00	-0.1	6,165	0.00%
2021/08/17	9.1	485.68	7	477.57	474.00	2.1	6,154	0.03%
2021/08/16	7	488.14	5	492.00	492.00	2	6,266	0.03%
2021/08/13	12.1	521.28	6	501.00	500.00	6.1	6,284	0.10%
2021/08/11	4	524.75	5	533.20	533.00	-1	6,487	-0.02%
2021/08/10	8.3	537.78	7.2	533.22	531.00	1.1	6,647	0.02%
2021/08/09	6	554.00	0	0.00	545.00	6	6,886	0.09%
2021/08/06	3.1	556.36	0	0.00	558.00	3.1	7,108	0.04%
2021/08/05	0	0.00	3	559.00	558.00	-3	7,424	-0.04%
2021/08/03	0	0.00	3	552.33	553.00	-3	7,734	-0.04%
2021/08/02	1	552.00	1	553.00	557.00	0	7,840	0.00%
2021/07/30	0.3	564.00	1	567.00	560.00	-0.8	7,891	-0.01%
2021/07/29	2	565.50	7.2	567.86	571.00	-5.2	7,918	-0.07%
2021/07/28	5	569.59	4	569.50	565.00	1	8,050	0.01%
2021/07/26	1	599.00	0	0.00	600.00	1	7,969	0.01%
2021/07/23	1	589.00	1	596.00	589.00	0	7,938	0.00%
2021/07/22	1	591.03	1	599.00	591.00	0	7,932	0.00%
2021/07/21	3	583.67	3	584.67	588.00	0	7,887	0.00%
2021/07/20	1	572.00	0	0.00	568.00	1	7,901	0.01%
2021/07/19	1	580.00	1	566.00	583.00	0	7,915	0.00%
2021/07/14	0.1	581.00	1	584.00	583.00	-1	8,112	-0.01%
2021/07/13	0	0.00	8	581.00	581.00	-8	8,160	-0.10%
2021/07/12	0	0.00	2	586.00	586.00	-2	8,159	-0.02%
2021/07/09	5	588.40	3	586.00	584.00	2	8,206	0.02%
2021/07/08	23	591.00	2	597.47	590.00	21	8,194	0.26%
2021/07/07	1.3	611.54	1.1	611.76	603.00	0.3	8,163	0.00%
2021/07/06	0	0.00	19.2	584.01	597.00	-19.2	8,056	-0.24%
2021/07/05	0	0.00	15.1	572.36	571.00	-15.1	8,071	-0.19%
2021/07/02	0	0.00	4	556.00	556.00	-4	8,041	-0.05%
2021/07/01	6	570.83	4	561.05	557.00	2	8,044	0.02%
2021/06/29	11	560.18	9.1	559.89	555.00	1.9	7,936	0.02%
2021/06/28	1	540.00	2	542.50	545.00	-1	7,801	-0.01%
2021/06/25	2	538.00	3	539.33	535.00	-1	7,826	-0.01%
2021/06/24	2	534.00	0	0.00	530.00	2	7,803	0.03%
2021/06/22	3	526.33	3	527.00	525.00	0	7,888	0.00%
2021/06/21	1.1	523.24	1	528.00	527.00	0.1	7,870	0.00%
2021/06/18	14.1	551.06	20	544.80	540.00	-5.9	7,826	-0.08%
2021/06/17	6	530.83	15	543.40	545.00	-9	7,778	-0.12%
2021/06/16	4	519.00	6	531.00	531.00	-2	7,623	-0.03%
2021/06/15	2	522.00	9	519.78	523.00	-7	7,543	-0.09%
2021/06/11	3	496.17	0	0.00	494.00	3	7,392	0.04%
2021/06/10	2	497.50	2	499.75	500.00	0	7,461	0.00%
2021/06/09	1	493.50	1	493.00	496.00	0	7,502	0.00%
2021/06/08	0	0.00	2	495.75	497.50	-2	7,606	-0.03%
2021/06/07	13	481.04	13	477.92	477.50	0	7,769	0.00%
2021/06/04	2.2	484.76	2	487.50	491.00	0.2	7,782	0.00%
2021/06/03	2	488.50	2	492.50	494.50	0	7,907	0.00%
2021/06/02	1	493.00	0	492.56	486.00	1	8,012	0.01%
2021/06/01	2	503.00	1	499.50	500.00	1	8,032	0.01%
2021/05/31	3	503.33	4	503.50	505.00	-1	8,075	-0.01%
2021/05/28	0	491.00	4.1	491.26	490.00	-4.1	8,049	-0.05%
2021/05/27	4	477.88	4	480.62	478.50	0	8,044	0.00%
2021/05/26	10	479.20	4	480.13	481.00	6	8,135	0.07%
2021/05/25	6	477.67	4.4	477.36	479.00	1.6	8,138	0.02%
2021/05/24	3	447.70	2	455.49	463.50	1	8,191	0.01%
2021/05/21	4	459.38	5	467.60	458.50	-1	8,350	-0.01%
2021/05/20	4.1	444.38	10	447.25	443.50	-5.9	8,331	-0.07%
2021/05/19	2	440.50	3.1	443.00	442.50	-1.1	8,333	-0.01%
2021/05/18	4	444.88	2	440.50	449.00	2	8,340	0.02%
2021/05/17	10.1	418.66	10.3	421.43	415.50	-0.2	8,427	0.00%
2021/05/14	3.1	443.90	2	440.50	440.00	1.1	8,287	0.01%
2021/05/13	4	406.63	7	410.93	409.50	-3	8,073	-0.04%
2021/05/12	10.3	444.89	6.2	429.44	423.00	4.1	7,929	0.05%
2021/05/11	11.5	476.28	10	475.55	469.00	1.5	7,730	0.02%
2021/05/10	3.1	522.50	2	530.50	511.00	1.1	7,695	0.01%
2021/05/07	6	525.02	4.7	516.95	535.00	1.4	7,753	0.02%
2021/05/06	2.1	498.57	2	500.01	501.00	0.1	7,796	0.00%
2021/05/05	0	0.00	0.1	491.00	490.50	-0.1	7,881	0.00%
2021/05/04	3.1	515.52	0	0.00	503.00	3.1	8,049	0.04%
2021/05/03	5.1	528.92	1	531.00	522.00	4.1	8,230	0.05%
2021/04/29	0	0.00	0	546.00	543.00	0	8,285	0.00%
2021/04/28	9.2	548.15	3	547.01	547.00	6.2	8,373	0.07%
2021/04/27	4	558.50	1	557.00	555.00	3	8,464	0.04%
2021/04/26	1	559.99	0	0.00	560.00	1	8,557	0.01%
2021/04/23	2	559.48	2.1	561.66	554.00	-0.1	8,685	0.00%
2021/04/22	1.1	550.12	0	0.00	546.00	1.1	8,861	0.01%
2021/04/21	23	558.43	1	560.00	557.00	22	9,069	0.24%
2021/04/20	2	574.00	2.1	574.09	571.00	-0.1	9,320	0.00%
2021/04/19	1	554.00	0	0.00	553.00	1	9,393	0.01%
2021/04/16	2	544.50	3	548.67	551.00	-1	9,653	-0.01%
2021/04/15	0	0.00	1.1	544.82	553.00	-1.1	10,131	-0.01%
2021/04/14	5.1	548.31	2	546.50	546.00	3.1	10,236	0.03%
2021/04/13	0.1	558.00	0	0.00	556.00	0.1	10,413	0.00%
2021/04/12	2	568.95	0	0.00	563.00	2	10,560	0.02%
2021/04/09	2	580.00	1.5	578.00	578.00	0.5	10,571	0.00%
2021/04/08	13	583.62	1.5	586.41	587.00	11.6	10,609	0.11%
2021/04/07	0	0.00	0.1	565.00	570.00	-0.1	10,587	0.00%
2021/04/06	1	557.00	6	557.50	562.00	-5	10,645	-0.05%
2021/04/01	6	551.50	3	548.00	553.00	3	10,672	0.03%
2021/03/31	2.1	553.62	1	554.00	553.00	1.1	10,747	0.01%
2021/03/30	0	0.00	1.2	563.09	563.00	-1.2	11,057	-0.01%
2021/03/29	3.3	559.91	1	554.00	554.00	2.3	11,140	0.02%
2021/03/26	3	554.33	5	557.60	559.00	-2	11,223	-0.02%
2021/03/25	1.1	544.36	2	544.00	542.00	-0.9	11,290	-0.01%
2021/03/23	1.1	554.24	0	0.00	554.00	1.1	11,551	0.01%
2021/03/19	3	547.00	1	547.00	552.00	2	11,983	0.02%
2021/03/18	1	562.00	0	0.00	559.00	1	12,076	0.01%
2021/03/17	1.1	566.05	0	0.00	568.00	1.1	12,371	0.01%
2021/03/16	4	585.25	1	579.00	579.00	3	12,758	0.02%
2021/03/15	0	0.00	1	576.83	580.00	-1	13,158	-0.01%
2021/03/12	2	581.90	2	572.00	572.00	0	13,230	0.00%
2021/03/11	2	560.50	1	548.00	565.00	1	13,241	0.01%
2021/03/10	3	538.64	3	535.00	534.00	0	13,112	0.00%
2021/03/09	3.1	535.71	3	536.00	535.00	0.1	13,284	0.00%
2021/03/08	2	558.50	0	0.00	547.00	2	13,266	0.02%
2021/03/05	3.2	566.75	1	566.00	564.00	2.2	13,334	0.02%
2021/03/04	3.1	578.87	2	581.00	575.00	1.1	13,528	0.01%
2021/03/03	0	0.00	1.2	588.04	592.00	-1.2	13,543	-0.01%
2021/03/02	2.2	597.55	2	607.00	583.00	0.2	13,585	0.00%
2021/02/26	3.2	597.51	0	0.00	593.00	3.2	13,877	0.02%
2021/02/25	5	619.20	0	0.00	614.00	5	14,159	0.04%
2021/02/24	2	630.00	16	617.31	612.00	-14	14,233	-0.10%
2021/02/23	10	634.90	5	630.00	637.00	5	14,323	0.03%
2021/02/22	5	621.00	8	622.63	620.00	-3	14,226	-0.02%
2021/02/19	4	605.25	2	603.00	609.00	2	14,128	0.01%
2021/02/18	2	610.50	1.2	614.67	612.00	0.8	14,133	0.01%
2021/02/17	3	615.33	6	611.84	623.00	-3	14,120	-0.02%
2021/02/05	1	588.00	2	593.50	588.00	-1	13,936	-0.01%
2021/02/04	9	586.67	9	581.67	583.00	0	13,989	0.00%
2021/02/03	4	596.00	3	594.00	593.00	1	14,107	0.01%
2021/02/02	1	586.00	1.1	595.73	596.00	-0.1	14,114	0.00%
2021/02/01	4	566.75	5	554.80	573.00	-1	14,079	-0.01%
2021/01/29	1	574.00	3	591.00	574.00	-2	13,973	-0.01%
2021/01/28	2.1	582.50	0	0.00	577.00	2.1	13,970	0.02%
2021/01/27	7	593.57	2.9	593.68	597.00	4.2	14,095	0.03%
2021/01/26	6.5	612.62	4.1	611.09	597.00	2.4	14,352	0.02%
2021/01/25	10	628.80	12	626.58	626.00	-2	14,157	-0.01%
2021/01/22	12	612.33	2.4	611.92	608.00	9.6	13,907	0.07%
2021/01/21	1	606.00	2.2	603.55	608.00	-1.2	13,821	-0.01%
2021/01/20	1.1	603.45	4	595.50	594.00	-2.9	13,714	-0.02%
2021/01/19	3	611.33	2	605.00	608.00	1	13,633	0.01%
2021/01/18	4	592.75	6	601.67	602.00	-2	13,587	-0.01%
2021/01/15	5	609.80	3	607.33	602.00	2	13,422	0.01%
2021/01/14	3.1	598.35	3	604.67	608.00	0.1	13,162	0.00%
2021/01/13	10.1	595.22	11	596.82	604.00	-0.9	12,921	-0.01%
2021/01/12	4.3	578.95	6.4	577.88	575.00	-2.1	12,604	-0.02%
2021/01/11	13.2	590.35	16	591.25	592.00	-2.8	12,407	-0.02%
2021/01/08	54.1	562.37	54.3	559.28	572.00	-0.3	12,221	0.00%
2021/01/07	2	521.50	5	524.60	529.00	-3	11,699	-0.03%
2021/01/06	3	513.33	3	522.20	513.00	0	11,576	0.00%
2021/01/05	2.4	525.83	4	527.50	528.00	-1.6	11,391	-0.01%
2021/01/04	2	517.50	4	521.00	520.00	-2	11,327	-0.02%
2020/12/31	2.2	517.55	4	521.00	518.00	-1.8	11,391	-0.02%
2020/12/30	10	517.80	14	516.64	521.00	-4	11,285	-0.04%
2020/12/29	3	506.67	1	513.00	506.00	2	11,147	0.02%
2020/12/28	2	499.25	3	500.67	502.00	-1	11,076	-0.01%
2020/12/25	3	503.33	3.1	504.30	500.00	-0.1	11,117	0.00%
2020/12/24	26.5	511.87	28	513.50	504.00	-1.6	11,211	-0.01%
2020/12/23	12.3	492.18	11	492.27	492.00	1.3	10,873	0.01%
2020/12/22	9	485.17	13	484.81	477.50	-4	10,803	-0.04%
2020/12/21	3.1	482.42	1	482.00	482.00	2.1	10,763	0.02%
2020/12/18	1.1	487.68	1	487.00	485.50	0.1	10,661	0.00%
2020/12/17	6.4	487.06	7	484.29	495.00	-0.6	10,605	-0.01%
2020/12/16	3	497.33	2	497.50	495.50	1	10,384	0.01%
2020/12/15	32	496.27	31.3	495.18	488.50	0.8	10,241	0.01%
2020/12/14	7	517.57	7	516.57	520.00	0	9,964	0.00%
2020/12/11	44	518.23	44.2	515.65	518.00	-0.2	9,826	0.00%
2020/12/10	9	508.67	16	509.38	509.00	-7	9,487	-0.07%
2020/12/09	35	489.40	30	492.20	499.00	5	9,114	0.05%
2020/12/08	7	465.86	14.1	464.01	466.50	-7.1	8,669	-0.08%
2020/12/07	3	461.83	3	461.50	458.50	0	8,607	0.00%
2020/12/04	1.1	461.18	4	457.75	459.00	-2.9	8,562	-0.03%
2020/12/03	31.3	460.81	26	461.71	460.50	5.3	8,610	0.06%
2020/12/02	2	448.50	3	449.50	450.00	-1	8,368	-0.01%
2020/12/01	14.1	450.46	17	449.65	454.00	-2.9	8,276	-0.04%
2020/11/30	30	446.72	21	447.00	442.00	9	8,157	0.11%
2020/11/27	3	433.33	4.1	434.66	436.00	-1.1	7,936	-0.01%
2020/11/26	3	428.00	4	426.13	428.50	-1	7,906	-0.01%
2020/11/25	19.1	435.86	18	437.14	423.00	1.1	7,934	0.01%
2020/11/24	21.1	436.18	30	436.90	437.50	-8.9	7,624	-0.12%
2020/11/23	4.5	415.78	6	416.75	418.50	-1.5	7,265	-0.02%
2020/11/20	10	411.55	8	410.06	412.00	2	7,173	0.03%
2020/11/19	4	404.75	6	403.50	404.00	-2	7,018	-0.03%
2020/11/18	2	399.75	1	399.00	399.50	1	7,016	0.01%
2020/11/17	1	401.00	3	399.00	398.50	-2	7,138	-0.03%
2020/11/16	8	401.63	1	403.00	396.50	7	7,492	0.09%
2020/11/13	3	398.17	2	398.75	397.00	1	7,674	0.01%
2020/11/12	6	396.42	15	396.37	395.50	-9	7,652	-0.12%
2020/11/11	10	392.70	8	392.94	392.50	2	7,575	0.03%
2020/11/10	10	389.65	4	389.88	388.00	6	7,471	0.08%
2020/11/09	1	388.00	6	386.92	388.00	-5	7,478	-0.07%
2020/11/06	3	385.17	3	383.50	381.50	0	7,575	0.00%
2020/11/05	0	385.50	16	384.31	386.50	-16	7,539	-0.21%
2020/11/04	4	380.88	6	381.00	381.50	-2	7,496	-0.03%
2020/11/03	21	370.24	33.5	374.86	377.50	-12.4	7,553	-0.16%
2020/11/02	3.4	354.78	0.1	357.50	352.50	3.4	7,342	0.05%
2020/10/30	5	348.70	8	354.25	355.50	-3	7,515	-0.04%
2020/10/29	1	350.50	1	351.00	351.00	0	7,518	0.00%
2020/10/27	3.1	355.92	3	358.33	359.00	0.1	7,710	0.00%
2020/10/26	14.1	360.64	5	361.40	363.00	9.1	7,719	0.12%
2020/10/22	4	354.13	3	354.50	354.50	1	8,411	0.01%
2020/10/21	0	0.00	1	361.00	356.50	-1	8,727	-0.01%
2020/10/20	5	359.50	1	358.50	360.00	4	8,885	0.05%
2020/10/19	3	361.83	3	362.00	360.00	0	9,021	0.00%
2020/10/16	3	354.00	6	360.50	359.50	-3	9,188	-0.03%
2020/10/15	1	354.00	1	355.00	354.00	0	9,252	0.00%
2020/10/14	1	358.00	1	356.50	354.00	0	9,294	0.00%
2020/10/13	2	354.50	6	357.67	356.50	-4	9,387	-0.04%
2020/10/12	6	356.67	4	354.00	353.00	2	9,402	0.02%
2020/10/08	7	361.64	4	362.25	363.00	3	9,359	0.03%
2020/10/07	1	356.00	4	356.13	356.00	-3	9,362	-0.03%
2020/10/06	3	356.33	7	356.36	355.50	-4	9,463	-0.04%
2020/10/05	11	351.14	2	352.50	354.50	9	9,610	0.09%
2020/09/30	4	350.25	1	352.50	351.50	3	9,742	0.03%
2020/09/29	5	344.40	8	345.25	348.00	-3	9,854	-0.03%
2020/09/28	0	0.00	7	327.79	331.50	-7	10,005	-0.07%
2020/09/25	3	325.83	5	326.00	324.00	-2	10,214	-0.02%
2020/09/24	3	336.50	4	333.13	331.00	-1	10,258	-0.01%
2020/09/23	5	343.40	1	341.00	341.50	4	10,305	0.04%
2020/09/22	6	344.58	5	343.50	344.00	1	10,435	0.01%
2020/09/21	10	353.60	3	351.00	348.00	7	10,815	0.06%
2020/09/18	4	358.00	2	357.25	357.00	2	11,006	0.02%
2020/09/17	5	358.10	3	360.33	357.50	2	11,223	0.02%
2020/09/16	4	355.38	1	356.00	353.00	3	11,480	0.03%
2020/09/15	0	0.00	2	355.50	355.50	-2	11,677	-0.02%
2020/09/14	0	0.00	3	358.00	358.50	-3	11,925	-0.03%
2020/09/11	4	347.63	2	345.25	349.50	2	12,114	0.02%
2020/09/10	0	0.00	8	350.13	345.00	-8	12,332	-0.06%
2020/09/09	6	346.75	1	350.50	350.50	5	12,512	0.04%
2020/09/08	4	346.00	16	347.81	350.00	-12	12,543	-0.10%
2020/09/07	8	340.00	7	336.43	335.50	1	12,587	0.01%
2020/09/04	4	337.13	7	339.50	340.00	-3	12,801	-0.02%
2020/09/03	9	340.50	4	340.13	344.00	5	12,939	0.04%
2020/09/02	1	337.00	4	338.00	335.00	-3	13,002	-0.02%
2020/09/01	1	335.50	0	0.00	337.00	1	13,192	0.01%
2020/08/31	10	335.90	6	337.08	333.00	4	13,528	0.03%
2020/08/28	1	341.00	1	342.50	340.50	0	13,726	0.00%
2020/08/26	3	332.00	1	333.00	337.00	2	14,096	0.01%
2020/08/25	3	336.50	3	335.33	333.00	0	14,292	0.00%
2020/08/24	7	337.43	1	335.00	333.50	6	14,375	0.04%
2020/08/21	7	336.21	7	341.14	344.00	0	14,441	0.00%
2020/08/20	22	334.14	18	330.03	330.00	4	14,470	0.03%
2020/08/19	18	367.36	12	362.38	354.50	6	14,228	0.04%
2020/08/18	4	374.63	6	374.75	373.00	-2	14,298	-0.01%
2020/08/17	2	376.00	0	0.00	379.00	2	14,440	0.01%
2020/08/14	4	373.63	3	376.00	375.00	1	14,667	0.01%
2020/08/13	8	379.81	1	376.50	376.50	7	15,105	0.05%
2020/08/12	3	386.00	0	0.00	380.50	3	15,219	0.02%
2020/08/11	3	385.83	1	387.00	385.50	2	15,357	0.01%
2020/08/10	3	385.50	3	385.83	384.50	0	15,642	0.00%
2020/08/07	5	396.30	0	0.00	390.00	5	15,917	0.03%
2020/08/06	2	395.00	1.5	395.67	391.50	0.5	15,909	0.00%
2020/08/05	5	397.50	8	398.19	397.50	-3	15,991	-0.02%
2020/08/04	0	0.00	1	389.00	391.00	-1	16,000	-0.01%
2020/08/03	4	392.00	2.3	397.02	390.00	1.7	16,227	0.01%
2020/07/31	2	385.75	1	381.50	389.00	1	16,468	0.01%
2020/07/30	5	382.20	1	381.50	381.50	4	16,727	0.02%
2020/07/28	8	405.13	22	402.18	384.00	-14	17,642	-0.08%
2020/07/27	11	398.32	18.1	405.34	406.00	-7.1	17,457	-0.04%
2020/07/24	10	389.20	9	389.50	389.50	1	17,439	0.01%
2020/07/23	8	392.00	8	390.69	389.50	0	17,949	0.00%
2020/07/22	7	394.43	15	395.57	396.00	-8	18,359	-0.04%
2020/07/21	0	0.00	3	389.00	388.00	-3	18,441	-0.02%
2020/07/20	6	379.75	5	381.20	382.00	1	18,646	0.01%
2020/07/17	2	380.25	1	384.00	379.00	1	18,968	0.01%
2020/07/16	3	378.83	4	378.63	377.00	-1	19,192	-0.01%
2020/07/15	2	379.75	1	378.50	374.50	1	19,332	0.01%
2020/07/14	2	380.25	1	382.50	374.00	1	19,688	0.01%
2020/07/13	5	377.60	8	378.69	380.50	-3	19,916	-0.02%
2020/07/10	7	374.93	3.2	373.94	370.50	3.8	20,835	0.02%
2020/07/09	5	382.10	6	381.92	379.50	-1	20,941	0.00%
2020/07/08	1	387.50	1	388.50	387.00	0	21,081	0.00%
2020/07/07	5	389.40	18	392.39	392.50	-13	21,183	-0.06%
2020/07/06	8	376.31	2	372.50	378.50	6	21,407	0.03%
2020/07/03	2	380.00	3	376.83	377.00	-1	21,730	0.00%
2020/07/02	5	377.80	8	377.63	377.00	-3	21,947	-0.01%
2020/07/01	13	384.12	2	385.50	379.50	11	22,053	0.05%
2020/06/30	8	378.50	6	383.50	381.00	2	22,017	0.01%
2020/06/29	12	396.00	7	396.64	391.00	5	21,701	0.02%
2020/06/24	9	409.83	7	413.14	407.50	2	21,595	0.01%
2020/06/23	7	406.29	14	407.04	406.00	-7	21,573	-0.03%
2020/06/22	5	395.30	17	398.94	396.50	-12	21,487	-0.06%
2020/06/19	13	408.77	10	408.50	404.50	3	21,565	0.01%
2020/06/18	2	404.50	9	403.06	405.00	-7	21,525	-0.03%
2020/06/17	13	400.35	7	400.64	399.00	6	21,523	0.03%
2020/06/16	11.2	389.66	16	393.94	396.00	-4.8	21,656	-0.02%
2020/06/15	3	382.50	11	382.00	382.00	-8	21,862	-0.04%
2020/06/12	2.1	377.57	16	374.38	381.00	-13.9	22,147	-0.06%
2020/06/11	13	389.12	4.1	383.65	383.50	8.9	22,548	0.04%
2020/06/10	9	397.17	14	395.39	394.50	-5	22,704	-0.02%
2020/06/09	6	394.33	1	391.50	392.50	5	22,883	0.02%
2020/06/08	12	393.33	8	392.56	393.00	4	23,169	0.02%
2020/06/05	19	393.66	13	398.12	387.50	6	23,158	0.03%
2020/06/04	7	398.93	4	401.25	400.50	3	23,039	0.01%
2020/06/03	3	391.33	8	390.88	392.00	-5	22,971	-0.02%
2020/06/02	4	387.63	3	387.50	383.00	1	22,862	0.00%
2020/06/01	15	379.93	16.1	379.48	385.50	-1.1	22,847	0.00%
2020/05/29	7	368.79	5	368.90	370.50	2	22,950	0.01%
2020/05/28	5	374.50	4	373.63	370.00	1	23,024	0.00%
2020/05/27	4	374.63	5	373.80	376.00	-1	23,258	0.00%
2020/05/26	18.1	378.06	10.5	377.79	371.00	7.6	23,586	0.03%
2020/05/25	7	366.79	33	369.15	376.00	-26	23,905	-0.11%
2020/05/22	4	373.50	2	372.50	371.50	2	23,914	0.01%
2020/05/21	5	384.10	2	383.50	382.00	3	23,916	0.01%
2020/05/20	14	387.86	15	386.53	384.50	-1	23,896	0.00%
2020/05/19	10	375.55	4	373.50	373.00	6	23,524	0.03%
2020/05/18	3	374.83	6	376.75	369.00	-3	23,519	-0.01%
2020/05/15	7	390.86	9	390.28	386.00	-2	23,501	-0.01%
2020/05/14	8	391.06	6	392.58	385.50	2	23,283	0.01%
2020/05/13	11	402.68	10	403.15	402.50	1	23,119	0.00%
2020/05/12	9	409.00	2	406.75	406.00	7	22,927	0.03%
2020/05/11	7	411.21	8	410.88	413.50	-1	22,828	0.00%
2020/05/08	10	405.55	7	409.79	403.50	3	22,859	0.01%
2020/05/07	36	415.57	20.1	414.74	410.00	15.9	22,707	0.07%
2020/05/06	4	416.62	3	415.00	416.00	1	22,443	0.00%
2020/05/05	30	415.88	26	414.00	407.00	4	22,198	0.02%
2020/05/04	17	386.97	8	385.56	391.50	9	21,593	0.04%
2020/04/30	19	391.53	21	390.98	391.00	-2	21,506	-0.01%
2020/04/29	8	383.19	9	386.94	380.00	-1	21,313	0.00%
2020/04/28	46	387.58	35	390.57	383.50	11	21,175	0.05%
2020/04/27	16	368.56	26	365.38	379.50	-10	20,727	-0.05%
2020/04/24	4.1	345.15	12	343.88	345.00	-7.9	20,206	-0.04%
2020/04/23	21	347.02	17	345.97	344.00	4	19,998	0.02%
2020/04/22	15	338.30	17	334.47	344.00	-2	19,743	-0.01%
2020/04/21	17	332.71	16	328.94	326.00	1	19,557	0.01%
2020/04/20	7	342.36	1	344.00	343.00	6	19,488	0.03%
2020/04/17	5	343.50	6	342.25	339.50	-1	19,382	-0.01%
2020/04/16	10	340.35	7	339.36	341.50	3	19,076	0.02%
2020/04/15	13	347.54	19	348.66	343.50	-6	18,908	-0.03%
2020/04/14	11	338.86	3	338.83	338.00	8	18,422	0.04%
2020/04/13	11	334.14	10	333.10	332.50	1	18,450	0.01%
2020/04/10	7	341.07	9	342.50	343.00	-2	18,307	-0.01%
2020/04/09	18	340.64	18	336.86	335.00	0	18,420	0.00%
2020/04/08	26	313.63	12	322.33	329.00	14	17,944	0.08%
2020/04/07	24	297.21	6	298.50	299.50	18	17,628	0.10%
2020/04/06	6	278.25	9	281.83	288.00	-3	17,532	-0.02%
2020/04/01	4	275.00	5	272.80	272.50	-1	17,404	-0.01%
2020/03/31	2	274.50	1	281.00	274.50	1	17,453	0.01%
2020/03/30	7	277.00	1	275.50	278.00	6	17,502	0.03%
2020/03/27	11	292.36	23	299.85	280.50	-12	17,595	-0.07%
2020/03/26	7	289.29	10	285.90	291.50	-3	17,504	-0.02%
2020/03/25	20	290.20	27	291.28	292.00	-7	17,609	-0.04%
2020/03/24	42	270.65	25	271.38	274.00	17	17,409	0.10%
2020/03/23	6	247.50	5	242.40	252.00	1	17,266	0.01%
2020/03/20	26	249.04	12	247.92	252.00	14	17,066	0.08%
2020/03/19	7	234.50	30	231.83	229.50	-23	16,768	-0.14%
2020/03/18	11	260.64	13	268.46	254.50	-2	16,462	-0.01%
2020/03/17	30	280.13	8	278.19	265.00	22	16,208	0.14%
2020/03/16	4	321.25	11	311.50	290.50	-7	15,777	-0.04%
2020/03/13	11	313.50	42	312.00	320.00	-31	15,477	-0.20%
2020/03/12	2	356.00	8	359.81	345.50	-6	15,311	-0.04%
2020/03/11	18	396.28	18	392.78	383.50	0	14,998	0.00%
2020/03/10	8	384.13	4	380.13	394.50	4	14,881	0.03%
2020/03/09	0	0.00	5	393.50	386.00	-5	14,982	-0.03%
2020/03/06	6	405.50	6	405.42	406.50	0	15,083	0.00%
2020/03/05	5	405.00	3	404.83	410.50	2	15,072	0.01%
2020/03/04	9	401.00	11	402.41	400.50	-2	14,924	-0.01%
2020/03/03	8	428.25	5	423.70	417.00	3	14,662	0.02%
2020/03/02	3	418.83	7	409.21	418.50	-4	14,572	-0.03%
2020/02/27	4	431.63	2	425.75	410.00	2	14,332	0.01%
2020/02/26	15.1	454.94	11	449.77	441.00	4.1	13,904	0.03%
2020/02/25	17	492.09	14	492.50	485.00	3	13,410	0.02%
2020/02/24	22	475.75	10	480.15	484.50	12	13,110	0.09%
2020/02/21	3	466.50	5	468.10	472.00	-2	12,946	-0.02%
2020/02/20	0	0.00	5	458.30	457.50	-5	12,798	-0.04%
2020/02/19	8	452.75	8	457.75	460.00	0	12,707	0.00%
2020/02/18	21	460.57	11	455.18	450.00	10	12,599	0.08%
2020/02/17	5	455.40	1	454.50	453.00	4	12,764	0.03%
2020/02/14	13	448.15	16	453.97	457.00	-3	12,670	-0.02%
2020/02/13	4	447.38	8	449.56	439.00	-4	12,738	-0.03%
2020/02/12	1.1	445.27	8	447.56	448.00	-6.9	12,673	-0.05%
2020/02/11	6	437.33	4	436.50	437.00	2	12,601	0.02%
2020/02/10	4	417.00	5	418.70	418.50	-1	12,441	-0.01%
2020/02/07	1	414.50	4	418.63	416.50	-3	12,358	-0.02%
2020/02/06	3	420.67	4	420.38	417.00	-1	12,329	-0.01%
2020/02/05	4	415.50	3	419.00	413.00	1	12,417	0.01%
2020/02/04	3	405.50	10	413.95	418.50	-7	12,328	-0.06%
2020/02/03	4	381.13	4	387.00	392.00	0	12,189	0.00%
2020/01/31	9	385.56	11	383.73	386.50	-2	12,084	-0.02%
2020/01/30	11	379.77	14	378.18	374.00	-3	11,931	-0.03%
2020/01/20	0	0.00	1	416.50	415.50	-1	11,795	-0.01%
2020/01/17	2	417.25	3.5	418.93	413.00	-1.5	11,912	-0.01%
2020/01/16	11	423.36	15	421.00	417.00	-4	11,948	-0.03%
2020/01/15	5	423.00	7	421.43	413.00	-2	11,920	-0.02%
2020/01/14	14	414.07	1	399.00	419.00	13	11,961	0.11%
2020/01/13	1	394.50	1	387.00	390.00	0	11,852	0.00%
2020/01/10	3	397.83	5.4	395.58	392.50	-2.4	11,859	-0.02%
2020/01/09	4	396.38	2	397.25	392.00	2	11,944	0.02%
2020/01/08	10	389.15	9	391.06	387.00	1	11,937	0.01%
2020/01/07	24	420.88	8	420.50	414.00	16	11,645	0.14%
2020/01/06	5	465.80	1	470.00	460.00	4	11,658	0.03%
2020/01/03	20	460.10	29.4	456.47	468.00	-9.4	11,967	-0.08%
2020/01/02	18	439.69	13	441.88	436.00	5	11,787	0.04%
2019/12/31	31	437.65	27	434.20	437.00	4	11,843	0.03%
2019/12/30	11	425.32	12	426.33	436.00	-1	11,735	-0.01%
2019/12/27	3	406.00	12	410.21	411.00	-9	11,692	-0.08%
2019/12/26	13	405.46	16	408.53	402.00	-3	12,023	-0.02%
2019/12/25	15	398.97	12	399.54	403.50	3	12,124	0.02%
2019/12/24	15	392.03	16.1	392.68	395.00	-1.1	12,256	-0.01%
2019/12/23	12	386.46	9	385.17	383.00	3	12,052	0.02%
2019/12/20	14.1	398.02	15.1	398.58	389.50	-1	11,942	-0.01%
2019/12/19	8	382.25	12	382.38	383.00	-4	11,581	-0.03%
2019/12/18	8	376.69	7	377.57	376.50	1	11,516	0.01%
2019/12/17	7	377.14	7	379.07	377.00	0	11,409	0.00%
2019/12/16	2	379.00	1	379.00	379.00	1	11,374	0.01%
2019/12/13	5	380.80	3	383.33	376.50	2	11,419	0.02%
2019/12/12	14	376.86	6	380.08	381.50	8	11,277	0.07%
2019/12/11	2	373.75	1	377.00	378.50	1	11,125	0.01%
2019/12/10	1	371.00	2.1	367.10	368.00	-1.1	10,969	-0.01%
2019/12/09	6	375.25	3	375.33	372.50	3	10,944	0.03%
2019/12/06	25.5	368.19	3	368.67	369.00	22.5	10,805	0.21%
2019/12/05	4	364.50	4	363.38	362.00	0	10,769	0.00%
2019/12/04	9	365.72	12	363.75	361.00	-3	10,820	-0.03%
2019/12/03	4	346.88	8	360.63	363.00	-4	10,523	-0.04%
2019/12/02	3	335.67	13	335.85	338.00	-10	10,264	-0.10%
2019/11/29	1	332.50	2	333.00	330.00	-1	10,445	-0.01%
2019/11/28	10	336.00	1	337.00	335.00	9	10,723	0.08%
2019/11/27	14	330.07	14.1	335.47	336.50	-0.1	10,677	0.00%
2019/11/26	2	326.50	45	329.13	326.50	-43	10,604	-0.41%
2019/11/25	0	0.00	3	320.67	322.50	-3	10,538	-0.03%
2019/11/22	2	316.50	1	320.00	317.00	1	10,642	0.01%
2019/11/21	4	313.25	2	315.00	318.50	2	10,783	0.02%
2019/11/20	3	319.50	6	321.67	320.00	-3	10,782	-0.03%
2019/11/19	0	0.00	3	322.33	323.50	-3	10,827	-0.03%
2019/11/18	1	322.00	2	319.00	317.50	-1	10,776	-0.01%
2019/11/15	2	322.00	10	322.10	321.00	-8	10,764	-0.07%
2019/11/14	13.1	328.83	8	327.81	326.50	5.1	10,669	0.05%
2019/11/13	0	0.00	5	310.50	310.50	-5	10,231	-0.05%
2019/11/11	7.2	292.03	4	285.13	282.50	3.2	10,261	0.03%
2019/11/08	10	310.70	7	307.64	307.00	3	10,018	0.03%
2019/11/07	1	305.50	7	305.64	306.00	-6	10,047	-0.06%
2019/11/06	7	307.07	1	312.00	307.00	6	9,990	0.06%
2019/11/05	2	312.25	0.6	312.50	312.00	1.4	9,972	0.01%
2019/11/04	1	316.50	1	320.00	312.50	0	9,989	0.00%
2019/11/01	3	311.00	3	313.33	316.00	0	10,092	0.00%
2019/10/31	5	319.90	1	318.50	314.00	4	9,931	0.04%
2019/10/30	0.1	320.50	3	321.67	320.50	-2.9	9,866	-0.03%
2019/10/29	5	317.40	5	318.40	318.00	0	9,798	0.00%
2019/10/28	2	318.50	0	0.00	316.50	2	9,828	0.02%
2019/10/25	13	317.54	11	316.82	316.00	2	9,810	0.02%
2019/10/24	8	317.81	14	319.57	317.00	-6	9,735	-0.06%
2019/10/23	6	312.42	3	309.00	312.50	3	9,601	0.03%
2019/10/22	0	0.00	1	316.50	311.50	-1	9,502	-0.01%
2019/10/21	6	317.00	2	318.75	313.50	4	9,444	0.04%
2019/10/18	6	311.25	5	309.90	312.50	1	9,240	0.01%
2019/10/17	5	303.00	0	0.00	310.50	5	9,121	0.05%
2019/10/16	11	302.86	4	301.50	302.00	7	9,068	0.08%
2019/10/15	23.2	307.29	9	313.06	306.00	14.2	8,890	0.16%
2019/10/14	1	310.50	13	312.35	314.50	-12	8,738	-0.14%
2019/10/09	1	295.50	6	300.25	301.50	-5	8,561	-0.06%
2019/10/08	18	285.25	15	284.63	298.50	3	8,237	0.04%
2019/10/07	1	271.50	11	271.45	276.00	-10	7,784	-0.13%
2019/10/04	5	263.70	1	261.00	261.00	4	7,557	0.05%
2019/10/03	5	265.40	2	265.00	265.50	3	7,488	0.04%
2019/10/02	4	267.13	2	268.75	269.00	2	7,398	0.03%
2019/10/01	8	262.63	12	260.96	268.00	-4	7,267	-0.06%
2019/09/27	3	245.17	9	244.67	246.50	-6	6,985	-0.09%
2019/09/26	0	238.50	15	239.60	238.50	-15	6,770	-0.22%
2019/09/25	4	229.01	1	229.00	229.50	3	6,527	0.05%
2019/09/24	2	233.50	0	0.00	231.50	2	6,602	0.03%
2019/09/23	1	233.00	0	0.00	233.00	1	6,636	0.02%
2019/09/20	1	232.50	1	235.50	233.50	0	6,677	0.00%
2019/09/19	2	234.00	1	232.50	232.00	1	6,633	0.02%
2019/09/18	0	0.00	1	235.50	232.50	-1	6,690	-0.01%
2019/09/17	3	236.00	5	239.20	233.50	-2	6,698	-0.03%
2019/09/12	3	231.00	4	232.63	231.00	-1	6,833	-0.01%
2019/09/11	7	230.14	8	230.50	230.00	-1	6,911	-0.01%
2019/09/10	9	230.39	4	232.13	228.50	5	6,957	0.07%
2019/09/09	3	234.67	2	232.50	233.00	1	7,005	0.01%
2019/09/06	2	237.00	1	240.00	237.00	1	6,985	0.01%
2019/09/05	1	236.00	1	238.00	238.00	0	6,921	0.00%
2019/09/04	7	234.86	7	235.00	234.50	0	6,792	0.00%
2019/09/03	1	234.50	2	234.25	235.50	-1	6,765	-0.01%
2019/09/02	9	235.22	13	234.23	236.00	-4	6,703	-0.06%
2019/08/30	12	224.83	29	219.55	227.00	-17	6,498	-0.26%
2019/08/29	10	206.00	3	206.50	206.50	7	6,338	0.11%
2019/08/28	0	0.00	2	204.00	204.50	-2	6,369	-0.03%
2019/08/27	13	205.38	4	210.25	203.00	9	6,348	0.14%
2019/08/26	16.2	212.53	3	210.33	209.00	13.2	6,334	0.21%
2019/08/23	3	259.33	29	258.84	258.00	-26	6,231	-0.42%
2019/08/22	8	255.06	11	254.68	253.00	-3	6,180	-0.05%
2019/08/21	26	258.23	1	261.50	257.50	25	6,140	0.41%
2019/08/20	3	266.33	2	265.50	265.50	1	6,076	0.02%
2019/08/19	2	263.50	0	0.00	264.50	2	6,067	0.03%
2019/08/16	5	265.40	5	264.00	263.50	0	6,169	0.00%
2019/08/15	3	263.33	2	265.00	264.50	1	6,197	0.02%
2019/08/14	2	271.25	5	270.60	268.50	-3	6,242	-0.05%
2019/08/13	5	265.40	3	266.83	266.50	2	6,223	0.03%
2019/08/12	3	263.17	5	261.40	268.50	-2	6,311	-0.03%
2019/08/08	3	255.33	4	254.88	257.00	-1	6,341	-0.02%
2019/08/07	4	255.50	2	251.00	250.50	2	6,380	0.03%
2019/08/06	8	254.94	7	257.07	258.50	1	6,530	0.02%
2019/08/05	4	264.50	8	264.81	260.00	-4	6,653	-0.06%
2019/08/02	6	261.17	3	259.00	257.50	3	6,659	0.05%
2019/08/01	4	266.63	2	266.50	266.00	2	6,678	0.03%
2019/07/30	0	0.00	1	262.50	264.50	-1	6,751	-0.01%
2019/07/26	1	258.50	4	257.63	259.50	-3	6,791	-0.04%
2019/07/25	0	0.00	5	257.50	258.00	-5	6,811	-0.07%
2019/07/24	1	255.50	0	0.00	255.50	1	6,857	0.01%
2019/07/23	0	0.00	7	255.79	255.00	-7	7,072	-0.10%
2019/07/22	19	252.97	0	0.00	253.00	19	7,114	0.27%
2019/07/19	23	258.13	2	257.50	257.50	21	7,278	0.29%
2019/07/18	1	267.00	1	264.50	259.00	0	7,308	0.00%
2019/07/17	2	269.75	1	267.50	267.00	1	7,339	0.01%
2019/07/16	1	270.50	8	270.63	269.50	-7	7,398	-0.09%
2019/07/15	1	270.50	3	267.67	267.50	-2	7,462	-0.03%
2019/07/12	1	272.50	2	273.00	273.50	-1	7,635	-0.01%
2019/07/11	1	273.50	1	272.50	271.50	0	7,939	0.00%
2019/07/08	3	277.33	2	276.25	275.00	1	7,963	0.01%
2019/07/05	3	278.00	0	0.00	278.00	3	8,066	0.04%
2019/07/04	3	276.17	5.1	279.68	277.00	-2.1	8,069	-0.03%
2019/07/03	3	272.00	2	270.00	270.00	1	8,107	0.01%
2019/07/02	0	0.00	2	271.50	271.50	-2	8,194	-0.02%
2019/07/01	0	0.00	1	271.50	272.50	-1	8,287	-0.01%
2019/06/28	4	265.38	0	0.00	264.00	4	8,235	0.05%
2019/06/27	1	268.00	1	267.50	267.50	0	8,232	0.00%
2019/06/25	6	267.83	5	264.50	263.50	1	8,208	0.01%
2019/06/24	5	268.90	0	0.00	271.00	5	8,203	0.06%
2019/06/21	1	269.00	2	270.00	267.50	-1	8,223	-0.01%
2019/06/20	55	272.64	56.3	272.91	270.00	-1.3	8,264	-0.02%
2019/06/19	0	0.00	4	262.88	264.00	-4	8,166	-0.05%
2019/06/18	1	257.00	0	0.00	258.00	1	8,118	0.01%
2019/06/17	0	0.00	1	254.50	261.00	-1	8,121	-0.01%
2019/06/14	1	248.50	1	252.00	251.00	0	8,100	0.00%
2019/06/12	1	251.00	0	0.00	249.00	1	8,412	0.01%
2019/06/11	3	250.33	3	248.83	251.50	0	8,450	0.00%
2019/06/06	1	246.50	1.1	252.39	245.00	-0.1	8,470	0.00%
2019/06/05	9	263.33	7	263.86	256.00	2	8,406	0.02%
2019/06/04	3	264.50	2	263.50	263.50	1	8,298	0.01%
2019/06/03	1	262.50	2	258.50	262.00	-1	8,309	-0.01%
2019/05/31	4.1	255.04	2	257.75	261.00	2.1	8,295	0.03%
2019/05/30	1	252.50	0	0.00	251.00	1	8,268	0.01%
2019/05/29	9	250.28	10	254.25	255.00	-1	8,300	-0.01%
2019/05/28	0	0.00	1	246.00	245.50	-1	8,516	-0.01%
2019/05/27	1	245.00	2	243.50	245.00	-1	8,683	-0.01%
2019/05/24	4	244.50	2	244.00	242.00	2	8,740	0.02%
2019/05/23	6	245.25	7	242.21	244.50	-1	8,862	-0.01%
2019/05/22	3	259.50	3.4	257.15	253.50	-0.4	8,826	0.00%
2019/05/21	0	0.00	9	254.28	258.00	-9	8,950	-0.10%
2019/05/20	3	253.33	0	0.00	251.50	3	8,962	0.03%
2019/05/17	1	252.50	0	0.00	249.50	1	9,055	0.01%
2019/05/16	4	255.75	11	249.41	249.00	-7	9,151	-0.08%
2019/05/15	13	260.92	3	260.50	259.00	10	9,247	0.11%
2019/05/14	12	258.54	11	261.23	258.00	1	9,619	0.01%
2019/05/13	13.3	269.46	18	266.72	259.50	-4.7	9,767	-0.05%
2019/05/10	11	286.45	18	282.14	280.50	-7	9,627	-0.07%
2019/05/09	22	290.66	15	287.20	286.00	7	9,500	0.07%
2019/05/08	5	290.20	6	292.50	294.50	-1	9,514	-0.01%
2019/05/07	4	296.38	5	293.20	293.00	-1	9,594	-0.01%
2019/05/06	4	293.63	5	293.10	293.50	-1	9,807	-0.01%
2019/05/03	9	301.06	10	299.95	300.00	-1	9,747	-0.01%
2019/05/02	4	303.13	4	303.50	303.50	0	9,674	0.00%
2019/04/30	5	302.10	7	302.86	304.50	-2	9,690	-0.02%
2019/04/29	6	308.33	8	303.00	300.50	-2	9,725	-0.02%
2019/04/26	4	316.50	3	319.00	319.00	1	9,583	0.01%
2019/04/25	1	310.00	16	309.22	321.50	-15	9,624	-0.16%
2019/04/24	2.1	321.28	1	319.50	319.50	1.1	9,552	0.01%
2019/04/23	22	321.45	22	322.18	321.50	0	9,640	0.00%
2019/04/22	0	0.00	1	328.50	327.50	-1	9,626	-0.01%
2019/04/19	9	332.44	4	333.38	333.50	5	9,748	0.05%
2019/04/18	15	343.03	17	337.12	331.00	-2	9,862	-0.02%
2019/04/17	18	340.78	31	341.89	345.00	-13	9,990	-0.13%
2019/04/16	9	332.67	12	333.08	332.50	-3	9,759	-0.03%
2019/04/15	9	331.11	18	329.39	330.50	-9	9,814	-0.09%
2019/04/12	3	332.50	5	326.60	326.00	-2	10,131	-0.02%
2019/04/11	6	330.50	10	332.15	329.00	-4	10,283	-0.04%
2019/04/10	5	328.80	3	329.00	329.00	2	10,265	0.02%
2019/04/09	30	330.47	13	330.92	330.00	17	10,321	0.16%
2019/04/08	16	333.22	1	324.50	324.50	15	10,433	0.14%
2019/04/03	7	324.64	4	328.88	330.00	3	10,555	0.03%
2019/04/02	7.1	323.00	4	319.75	320.00	3.1	10,591	0.03%
2019/04/01	2	324.00	8	324.56	321.00	-6	10,685	-0.06%
2019/03/27	4	323.88	6	323.08	324.00	-2	11,222	-0.02%
2019/03/26	7	322.00	13	322.62	323.00	-6	11,369	-0.05%
2019/03/25	16	317.25	3	318.02	318.00	13	11,539	0.11%
2019/03/22	1	336.00	1.2	337.67	331.00	-0.2	11,684	0.00%
2019/03/21	0	0.00	1	334.00	334.50	-1	11,979	-0.01%
2019/03/20	9	335.50	2	335.25	334.50	7	12,400	0.06%
2019/03/19	10	335.65	5	333.90	333.50	5	12,527	0.04%
2019/03/18	1	347.00	3	345.17	341.00	-2	12,700	-0.02%
2019/03/15	13	347.50	11	348.14	345.50	2	12,962	0.02%
2019/03/14	1	341.00	5	338.30	339.00	-4	12,989	-0.03%
2019/03/13	0	338.00	1	335.00	338.00	-1	13,305	-0.01%
2019/03/12	8	339.56	4	340.13	332.00	4	13,549	0.03%
2019/03/11	10	336.80	5	338.10	339.50	5	13,804	0.04%
2019/03/08	3	330.00	17	330.85	336.50	-14	14,058	-0.10%
2019/03/07	3	333.33	3	329.83	336.00	0	14,258	0.00%
2019/03/06	5	342.70	4	343.25	339.50	1	14,670	0.01%
2019/03/05	3	345.00	2	342.00	340.00	1	15,102	0.01%
2019/03/04	5	345.10	5	347.30	349.50	0	15,341	0.00%
2019/02/27	15	353.03	15	351.43	346.00	0	15,421	0.00%
2019/02/26	10	379.15	3	379.00	372.00	7	15,363	0.05%
2019/02/25	10	378.90	11	377.32	375.00	-1	15,588	-0.01%
2019/02/22	3	377.83	35	380.54	375.50	-32	15,898	-0.20%
2019/02/21	11	378.64	3	376.00	381.00	8	15,977	0.05%
2019/02/20	8	377.31	4	375.88	373.00	4	16,022	0.02%
2019/02/19	2	372.00	1	371.50	368.00	1	16,155	0.01%
2019/02/18	14.2	369.99	10	369.00	371.50	4.2	16,227	0.03%
2019/02/15	9	365.39	8	362.19	360.00	1	16,313	0.01%
2019/02/14	3	376.67	15	381.83	375.50	-12	16,411	-0.07%
2019/02/13	31	372.02	31	378.15	382.50	0	16,498	0.00%
2019/02/12	1	337.50	0	0.00	352.00	1	16,465	0.01%
2019/02/11	5	325.30	5	328.00	328.00	0	16,537	0.00%
2019/01/30	17	323.91	0	0.00	321.50	17	17,013	0.10%
2019/01/29	19	320.61	14	321.07	321.00	5	17,472	0.03%
2019/01/28	13	334.46	21	334.05	328.00	-8	17,718	-0.05%
2019/01/25	21	321.33	29	325.43	328.50	-8	18,290	-0.04%
2019/01/24	6	318.00	5	316.30	315.00	1	18,538	0.01%
2019/01/23	8	314.13	4	316.00	316.50	4	19,031	0.02%
2019/01/22	7	318.50	8	316.81	316.50	-1	19,435	-0.01%
2019/01/21	4	323.38	12	323.67	320.00	-8	19,803	-0.04%
2019/01/18	13	317.15	7	317.57	318.50	6	20,210	0.03%
2019/01/17	15	323.70	14	320.21	313.50	1	20,494	0.00%
2019/01/16	10	316.40	11	317.77	317.50	-1	20,815	0.00%
2019/01/15	16	313.28	8	314.19	314.00	8	21,044	0.04%
2019/01/14	10	306.35	11	306.64	307.00	-1	21,175	0.00%
2019/01/11	5	308.20	3	309.67	306.00	2	21,492	0.01%
2019/01/10	5	306.00	5	306.60	304.50	0	21,530	0.00%
2019/01/09	19	305.84	21	307.24	303.50	-2	21,682	-0.01%
2019/01/08	2	295.25	0	0.00	294.00	2	21,582	0.01%
2019/01/07	13	298.80	11	296.86	296.50	2	21,821	0.01%
2019/01/04	20	289.53	9	289.89	289.50	11	22,086	0.05%
2019/01/03	4	312.13	2	303.02	303.00	2	22,148	0.01%
2019/01/02	7	319.29	7	315.21	314.00	0	22,326	0.00%
2018/12/28	7	322.50	6	319.75	319.00	1	22,743	0.00%
2018/12/27	12	326.50	27	324.89	321.00	-15	23,057	-0.07%
2018/12/26	15	319.23	8	331.94	314.00	7	23,010	0.03%
2018/12/25	8	321.06	11	323.86	328.50	-3	22,973	-0.01%
2018/12/24	12	323.46	10	330.35	331.00	2	23,045	0.01%
2018/12/22	7	323.79	8	323.69	322.50	-1	23,071	0.00%
2018/12/21	10	315.45	13	325.88	328.00	-3	23,401	-0.01%
2018/12/20	19	313.47	13	314.12	314.00	6	23,379	0.03%
2018/12/19	7	324.55	5	326.10	320.00	2	23,332	0.01%
2018/12/18	5	316.30	3	315.50	320.00	2	23,364	0.01%
2018/12/17	9	318.00	13	322.12	321.50	-4	23,451	-0.02%
2018/12/14	12	303.79	12	309.25	320.00	0	23,654	0.00%
2018/12/13	36	318.92	22	318.36	314.50	14	23,631	0.06%
2018/12/12	4	339.13	4	340.75	338.50	0	23,390	0.00%
2018/12/11	9	327.78	10	331.05	332.00	-1	23,313	0.00%
2018/12/10	9	334.00	12	333.42	323.50	-3	23,451	-0.01%
2018/12/07	9	354.44	9	350.17	356.50	0	23,309	0.00%
2018/12/06	16	370.00	11.2	369.87	349.50	4.8	23,214	0.02%
2018/12/05	15	387.60	11	387.82	388.00	4	23,066	0.02%
2018/12/04	23	406.13	17	409.91	401.50	6	23,116	0.03%
2018/12/03	2	401.50	2	397.75	407.00	0	23,138	0.00%
2018/11/30	17	364.82	19	367.74	370.00	-2	23,150	-0.01%
2018/11/29	23	368.79	20	369.28	359.50	3	23,039	0.01%
2018/11/28	18	349.92	17	353.18	357.50	1	22,901	0.00%
2018/11/27	12	330.33	23	338.50	340.00	-11	22,647	-0.05%
2018/11/26	16	323.91	16	325.81	327.00	0	22,440	0.00%
2018/11/23	13	329.08	8	325.13	319.00	5	22,378	0.02%
2018/11/22	52	346.35	64	334.37	332.00	-12	22,313	-0.05%
2018/11/21	77	324.99	60	327.51	340.00	17	22,117	0.08%
2018/11/20	28	317.48	35	318.70	321.00	-7	21,995	-0.03%
2018/11/19	17	314.53	23	315.09	317.50	-6	21,950	-0.03%
2018/11/16	15	317.47	13	316.08	310.00	2	21,979	0.01%
2018/11/15	4	308.75	2	310.50	312.00	2	21,801	0.01%
2018/11/14	3	309.00	4	310.75	306.00	-1	21,837	0.00%
2018/11/13	15	295.03	14	298.86	311.00	1	21,884	0.00%
2018/11/12	29	307.59	26	308.38	310.00	3	21,928	0.01%
2018/11/09	14	324.50	14	324.96	329.00	0	21,966	0.00%
2018/11/08	16	334.19	14	338.14	324.00	2	21,832	0.01%
2018/11/07	22	316.89	31	321.29	331.00	-9	21,787	-0.04%
2018/11/06	17	328.47	12	324.08	308.00	5	21,693	0.02%
2018/11/05	18	339.42	16	339.63	340.00	2	21,585	0.01%
2018/11/02	15	358.57	25	353.98	345.50	-10	21,659	-0.05%
2018/11/01	18	336.86	24	336.33	347.00	-6	21,253	-0.03%
2018/10/31	27	312.59	36	315.92	315.50	-9	20,947	-0.04%
2018/10/30	32	307.33	24	303.75	298.00	8	20,601	0.04%
2018/10/29	16	323.91	18	323.06	320.00	-2	20,523	-0.01%
2018/10/26	43	323.29	39	320.62	324.00	4	20,366	0.02%
2018/10/25	25.1	325.24	25	320.28	315.50	0.1	20,022	0.00%
2018/10/24	16	359.56	8	358.38	349.00	8	19,958	0.04%
2018/10/23	13	384.27	10.1	378.04	366.00	2.9	19,663	0.01%
2018/10/22	6	380.75	5	386.80	390.00	1	19,377	0.01%
2018/10/19	15	399.20	18	394.92	394.00	-3	19,227	-0.02%
2018/10/18	23	424.28	11	422.23	421.50	12	18,942	0.06%
2018/10/17	6	425.00	16	434.06	418.00	-10	18,861	-0.05%
2018/10/16	76.1	419.07	9	421.88	419.00	67	18,685	0.36%
2018/10/15	12	420.79	10	412.89	410.00	2	18,626	0.01%
2018/10/12	13.1	403.47	11	410.68	415.00	2.1	18,516	0.01%
2018/10/11	11	389.86	14	392.64	388.00	-3	18,424	-0.02%
2018/10/09	33	420.64	51	415.05	423.50	-18	18,235	-0.10%
2018/10/08	26	394.19	22	399.39	404.00	4	17,981	0.02%
2018/10/05	24	418.50	14	414.21	403.00	10	17,564	0.06%
2018/10/04	10	455.95	8	451.06	446.00	2	17,277	0.01%
2018/10/03	15	452.00	14	453.32	451.00	1	17,402	0.01%
2018/10/02	16	471.63	11.4	465.38	458.00	4.6	17,240	0.03%
2018/10/01	5	462.80	11	465.59	470.00	-6	17,144	-0.03%
2018/09/28	23	461.83	24	464.40	459.00	-1	17,136	-0.01%
2018/09/27	21	474.33	20	472.68	466.00	1	16,819	0.01%
2018/09/26	16	500.91	12	494.13	490.00	4	16,641	0.02%
2018/09/25	22	511.45	9	514.44	506.00	13	16,651	0.08%
2018/09/21	8	506.56	11	505.86	514.00	-3	16,571	-0.02%
2018/09/20	26	482.42	29	485.34	490.00	-3	16,382	-0.02%
2018/09/19	12	496.00	14	494.46	479.00	-2	15,986	-0.01%
2018/09/18	8	508.75	5	505.80	501.00	3	15,768	0.02%
2018/09/17	5	527.60	4	531.00	533.00	1	15,646	0.01%
2018/09/14	8	521.88	33	518.61	534.00	-25	15,608	-0.16%
2018/09/13	7	530.38	14	532.14	508.00	-7	15,358	-0.05%
2018/09/12	10	532.40	10	527.90	528.00	0	15,240	0.00%
2018/09/11	7	552.71	31	552.23	546.00	-24	15,244	-0.16%
2018/09/10	47	542.06	39	529.56	532.00	8	15,046	0.05%
2018/09/07	32	560.09	9	555.00	545.00	23	14,799	0.16%
2018/09/06	22.1	598.85	10	606.40	595.00	12.1	14,466	0.08%
2018/09/05	0	0.00	4.2	611.96	611.00	-4.2	14,238	-0.03%
2018/09/04	12.3	625.77	7	631.14	630.00	5.3	14,222	0.04%
2018/09/03	19	658.77	15	654.53	629.00	4	13,956	0.03%
2018/08/31	10	697.10	7	698.57	698.00	3	13,827	0.02%
2018/08/30	11	698.45	8	701.63	696.00	3	13,859	0.02%
2018/08/29	13	695.46	16	699.69	705.00	-3	13,851	-0.02%
2018/08/28	10	692.90	6	685.00	675.00	4	13,739	0.03%
2018/08/27	10	676.20	31	683.68	695.00	-21	13,582	-0.15%
2018/08/24	11	639.91	9	641.56	643.00	2	13,402	0.01%
2018/08/23	14	641.29	14	638.43	628.00	0	13,317	0.00%
2018/08/22	12	660.67	11	660.73	650.00	1	13,214	0.01%
2018/08/21	19	663.22	18.1	665.96	673.00	1	13,070	0.01%
2018/08/20	24	638.58	28	640.21	662.00	-4	12,901	-0.03%
2018/08/17	21	673.86	10	672.90	630.00	11	12,641	0.09%
2018/08/16	9	639.11	25	643.98	663.00	-16	12,302	-0.13%
2018/08/15	27	614.33	19	616.32	610.00	8	12,018	0.07%
2018/08/14	21.5	620.49	20	623.92	637.00	1.5	11,792	0.01%
2018/08/13	25	612.84	38.6	616.42	597.00	-13.6	11,467	-0.12%
2018/08/10	13.1	677.59	14.4	676.81	651.00	-1.4	11,084	-0.01%
2018/08/09	16	727.88	8	721.88	720.00	8	10,698	0.07%
2018/08/08	13.3	762.19	10	750.59	742.00	3.3	10,347	0.03%
2018/08/07	11	771.18	12	769.75	788.00	-1	10,030	-0.01%
2018/08/06	8	744.63	3	756.00	724.00	5	10,095	0.05%
2018/08/03	16.3	715.74	14	726.71	730.00	2.3	10,156	0.02%
2018/08/02	8	730.88	4	732.00	716.00	4	9,950	0.04%
2018/08/01	8	790.50	10	799.20	795.00	-2	9,883	-0.02%
2018/07/31	6.1	799.44	5	797.60	781.00	1.1	9,829	0.01%
2018/07/30	2	890.12	1	840.00	840.00	1	9,636	0.01%
2018/07/27	2	919.00	2	931.02	933.00	0	9,581	0.00%
2018/07/26	1	935.00	1	939.51	915.00	0	9,643	0.00%
2018/07/25	1	907.00	0	929.00	925.00	1	9,619	0.01%
2018/07/24	3	855.33	5	873.04	893.00	-2	9,720	-0.02%
2018/07/23	9	824.22	9	825.02	843.00	0	9,844	0.00%
2018/07/20	12	858.39	19.5	836.16	812.00	-7.5	9,892	-0.08%
2018/07/19	9.2	878.37	8	885.00	892.00	1.2	9,848	0.01%
2018/07/18	13	913.54	14	888.39	860.00	-1	9,781	-0.01%
2018/07/17	17	915.41	10	933.10	904.00	7	9,682	0.07%
2018/07/16	10	987.40	6	967.33	962.00	4	9,580	0.04%
2018/07/13	8	1009.70	9	1011.67	998.00	-1	9,632	-0.01%
2018/07/12	7	988.57	10	992.60	1005.00	-3	9,608	-0.03%
2018/07/11	6.3	988.73	3	974.00	965.00	3.3	9,508	0.03%
2018/07/10	4.1	1033.10	3	1038.33	1045.00	1.1	9,173	0.01%
2018/07/09	2.2	1035.00	2	1042.50	1020.00	0.2	9,168	0.00%
2018/07/06	2	1160.00	0.1	1180.00	1175.00	1.9	9,120	0.02%
2018/07/05	5.1	1178.19	5	1187.00	1115.00	0.1	9,021	0.00%
2018/07/04	2	1190.00	3.8	1175.86	1180.00	-1.8	8,974	-0.02%
2018/07/03	20	1268.45	18	1203.02	1165.00	2	8,943	0.02%
2018/07/02	3	1163.33	2	1175.00	1230.00	1	8,742	0.01%
2018/06/29	7	1111.43	8	1106.25	1125.00	-1	8,658	-0.01%
2018/06/28	6	1037.50	5	1054.00	1055.00	1	8,572	0.01%
2018/06/27	8.3	1051.57	6	1060.00	1020.00	2.3	8,554	0.03%
2018/06/26	8	953.50	8	961.00	1035.00	0	8,482	0.00%
2018/06/25	23	960.91	22	963.18	949.00	1	8,446	0.01%
2018/06/22	8	943.75	9	957.53	942.00	-1	8,464	-0.01%
2018/06/21	1.2	1024.28	2	1032.50	987.00	-0.8	8,456	-0.01%
2018/06/20	8	996.50	5	940.40	1010.00	3	8,485	0.04%
2018/06/19	3	1091.67	0	0.00	1035.00	3	8,404	0.04%
2018/06/15	1	1080.00	1	1110.00	1135.00	0	8,410	0.00%
2018/06/14	1	1135.00	1	1122.94	1080.00	0	8,400	0.00%
2018/06/13	1	1080.00	1	1120.00	1130.00	0	8,377	0.00%
2018/06/12	12	1116.25	12	1136.25	1135.00	0	8,374	0.00%
2018/06/11	13	1225.00	10	1220.00	1210.00	3	8,254	0.04%
2018/06/08	9.1	1205.97	6	1213.33	1180.00	3.1	8,214	0.04%
2018/06/07	10.1	1150.85	9	1195.57	1230.00	1	8,254	0.01%
2018/06/06	2	1062.50	12	1091.67	1125.00	-10	8,199	-0.12%
2018/06/05	5	1035.99	0	0.00	1025.00	5	8,160	0.06%
2018/06/04	1.1	1069.09	3	1043.33	1070.00	-1.9	8,132	-0.02%
2018/06/01	4	973.25	4	985.00	982.00	0	8,189	0.00%
2018/05/31	8	1009.25	3	994.00	951.00	5	8,259	0.06%
2018/05/30	5	1043.00	7	1043.57	1035.00	-2	8,238	-0.02%
2018/05/29	0	0.00	2	1030.00	1090.00	-2	8,203	-0.02%
2018/05/28	2	1000.00	4	1038.75	1065.00	-2	8,265	-0.02%
2018/05/25	1	955.00	3	964.67	969.00	-2	8,376	-0.02%
2018/05/24	3	871.33	1	922.82	913.00	2	8,482	0.02%
2018/05/23	10	975.40	0	0.00	883.00	10	8,545	0.12%
2018/05/21	0	970.00	2	974.00	974.00	-2	8,574	-0.02%
2018/05/17	1	840.00	2	841.50	844.00	-1	8,572	-0.01%
2018/05/16	1	979.40	0	0.00	926.00	1	8,565	0.01%
2018/05/15	0	0.00	4	975.00	1000.00	-4	8,607	-0.05%
2018/05/14	7	911.00	4.1	913.00	913.00	2.9	8,578	0.03%
2018/05/11	13	865.84	10.6	862.20	830.00	2.4	8,639	0.03%
2018/05/10	10	787.60	13	801.54	845.00	-3	8,382	-0.04%
2018/05/09	6	753.33	7	765.00	769.00	-1	8,193	-0.01%
2018/05/08	8	742.00	6	736.67	718.00	2	8,066	0.02%
2018/05/07	1	710.00	2	722.50	741.00	-1	7,911	-0.01%
2018/05/04	5	671.00	4	672.75	674.00	1	7,867	0.01%
2018/05/03	6	651.50	6	651.17	653.00	0	7,785	0.00%
2018/05/02	6	644.00	4	651.00	655.00	2	7,734	0.03%
2018/04/30	1	633.00	2	633.50	627.00	-1	7,707	-0.01%
2018/04/26	6.1	606.28	6	606.83	593.00	0.1	7,738	0.00%
2018/04/25	7	623.57	3	608.67	584.00	4	7,584	0.05%
2018/04/24	1	677.00	0	0.00	639.00	1	7,374	0.01%
2018/04/23	4	655.00	3	660.67	684.00	1	7,193	0.01%
2018/04/20	4	631.50	1	657.00	622.00	3	7,192	0.04%
2018/04/19	3	677.00	6	665.33	650.00	-3	7,135	-0.04%
2018/04/18	4	648.25	7	642.71	664.00	-3	6,969	-0.04%
2018/04/17	12	620.50	7	620.29	604.00	5	6,938	0.07%
2018/04/16	2	610.50	4.1	583.84	616.00	-2.1	6,791	-0.03%
2018/04/13	1	563.00	0	0.00	560.00	1	6,736	0.01%
2018/04/12	4	545.75	6	553.83	552.00	-2	6,707	-0.03%
2018/04/11	3	546.33	0	0.00	544.00	3	6,723	0.04%
2018/04/10	2	540.00	3	545.67	545.00	-1	6,796	-0.01%
2018/04/09	0	0.00	2	518.00	532.00	-2	6,716	-0.03%
2018/04/03	2	502.00	0.9	511.00	511.00	1.1	6,666	0.02%
2018/04/02	3	505.00	13	509.54	503.00	-10	6,673	-0.15%
2018/03/31	4	528.50	4	539.75	522.00	0	6,625	0.00%
2018/03/30	14	548.06	2	554.00	522.00	12	6,663	0.18%
2018/03/29	2	510.50	4	511.75	520.00	-2	6,608	-0.03%
2018/03/28	3	495.00	5	497.60	495.00	-2	6,563	-0.03%
2018/03/27	1	485.00	5	498.30	503.00	-4	6,542	-0.06%
2018/03/26	15	481.70	14.1	484.04	475.00	0.9	6,466	0.01%
2018/03/23	17	494.44	8	492.75	484.00	9	6,424	0.14%
2018/03/22	10	505.70	10	506.40	507.00	0	6,438	0.00%
2018/03/21	5	480.30	2	482.75	488.00	3	6,366	0.05%
2018/03/20	3	454.17	2	455.50	467.00	1	6,256	0.02%
2018/03/19	1	421.50	0	0.00	441.00	1	6,150	0.02%
2018/03/16	1	417.00	4	419.88	425.00	-3	6,091	-0.05%
2018/03/15	6	417.17	5	407.00	417.50	1	6,030	0.02%
2018/03/14	2	423.50	4	417.13	405.50	-2	6,045	-0.03%
2018/03/13	2	411.75	3	413.50	419.00	-1	6,009	-0.02%
2018/03/12	1	413.50	8	413.88	410.00	-7	5,998	-0.12%
2018/03/09	3	404.00	6	410.67	405.50	-3	5,986	-0.05%
2018/03/08	5	401.40	2	396.75	400.50	3	5,903	0.05%
2018/03/07	4	385.38	8	386.56	393.50	-4	5,856	-0.07%
2018/03/06	1	385.00	4	384.00	383.50	-3	5,819	-0.05%
2018/03/05	5	377.30	2	380.50	377.00	3	6,084	0.05%
2018/03/02	2	359.00	3	363.67	365.50	-1	6,006	-0.02%
2018/03/01	3	339.33	2	337.50	346.00	1	5,882	0.02%
2018/02/27	2	328.75	5	330.00	330.50	-3	5,833	-0.05%
2018/02/26	7	328.79	12	323.58	325.00	-5	5,824	-0.09%
2018/02/23	9	336.89	2	335.75	325.00	7	5,726	0.12%
2018/02/22	1	327.00	0	0.00	327.00	1	5,606	0.02%
2018/02/21	1	323.50	0	0.00	326.00	1	5,491	0.02%
2018/02/12	2	335.25	0	0.00	312.00	2	5,437	0.04%
2018/02/09	4	326.25	4	327.25	331.50	0	5,426	0.00%
2018/02/07	5	373.00	1	372.00	357.50	4	5,364	0.07%
2018/02/06	2	364.50	2	354.75	354.00	0	5,307	0.00%
2018/02/05	4	387.75	4	385.75	385.00	0	5,207	0.00%
2018/02/02	2	403.50	1	403.00	400.00	1	5,176	0.02%
2018/02/01	3	384.33	3	386.17	386.00	0	5,070	0.00%
2018/01/31	2	378.00	3.1	376.43	387.00	-1.1	5,049	-0.02%
2018/01/30	1	377.00	0	0.00	373.00	1	5,001	0.02%
2018/01/29	0	0.00	1	381.00	382.50	-1	4,960	-0.02%
2018/01/26	1	383.00	0	0.00	373.00	1	4,892	0.02%
2018/01/24	2	399.47	1	399.00	397.00	1	4,794	0.02%
2018/01/23	6	413.85	2	408.25	395.00	4	4,728	0.09%
2018/01/22	6	396.50	7	405.29	415.00	-1	4,613	-0.02%
2018/01/19	1	373.00	1	375.00	389.00	0	4,490	0.00%
2018/01/17	3	351.50	3	355.17	355.00	0	4,397	0.00%
2018/01/16	6	347.58	9	348.72	360.50	-3	4,332	-0.07%
2018/01/15	3	363.00	2	351.50	354.00	1	4,165	0.02%
2018/01/12	5	377.50	1	376.00	375.00	4	4,073	0.10%
2018/01/10	2	396.25	3	395.00	379.50	-1	3,929	-0.03%
2018/01/09	1	401.00	2	392.25	394.00	-1	3,907	-0.03%
2018/01/08	1.1	400.27	1	399.50	400.00	0.1	3,857	0.00%
2018/01/05	2	391.50	2	405.75	404.00	0	3,856	0.00%
2018/01/04	6	405.17	2.3	397.00	398.50	3.7	3,820	0.10%
2018/01/03	0	0.00	1.1	384.89	389.00	-1.1	3,730	-0.03%

董事酬金排行前十大國巨連三年蟬聯冠軍UDN聯合新聞網－21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－26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－27天前

...詳全文

國巨

券商分點績效/獲利分析

凱基-雙和券商分點個股進出
凱基-雙和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

凱基-雙和 券商分點個股進出 凱基-雙和 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

凱基-雙和券商分點個股進出
凱基-雙和券商分點全部個股操作績效/獲利分析