國巨 (2327)-華南永昌-林口券商分點個股進出

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
655
漲跌
▲30
漲幅
+4.80%
成交量
11,243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－華南永昌-林口券商分點個股進出

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

華南永昌-林口券商分點個股進出
華南永昌-林口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
2024/05/03	1.4	671.69	2.4	678.70	655.00	-0.9	2,641	-0.04%
2024/04/30	0.1	631.00	1	635.00	625.00	-0.9	2,463	-0.04%
2024/04/29	0	0.00	7	629.42	631.00	-7	2,447	-0.29%
2024/04/26	1	618.00	1	618.00	615.00	0	2,409	0.00%
2024/04/25	0.1	614.00	0	0.00	615.00	0.1	2,414	0.00%
2024/04/24	1	615.00	3	620.34	624.00	-2	2,408	-0.08%
2024/04/23	2	612.00	0	606.00	607.00	2	2,442	0.08%
2024/04/22	0	0.00	0	598.00	599.00	0	2,430	0.00%
2024/04/19	0.1	590.57	0	0.00	588.00	0.1	2,393	0.01%
2024/04/17	1	590.00	0.1	594.64	593.00	0.9	2,342	0.04%
2024/04/16	0	587.67	0	0.00	585.00	0	2,348	0.00%
2024/04/15	3	602.34	16.1	605.99	602.00	-13.1	2,322	-0.56%
2024/04/12	0	0.00	0	618.00	618.00	0	2,286	0.00%
2024/04/11	0	612.00	0	0.00	609.00	0	2,256	0.00%
2024/04/10	2	621.50	0	0.00	621.00	2	2,230	0.09%
2024/04/09	1	617.00	0.1	618.00	615.00	0.9	2,228	0.04%
2024/04/08	0	0.00	0.5	619.00	617.00	-0.5	2,225	-0.02%
2024/04/03	0	0.00	0	620.00	614.00	0	2,189	0.00%
2024/04/02	0.1	616.00	0	617.00	616.00	0.1	2,171	0.00%
2024/04/01	18	602.22	6.6	610.75	622.00	11.4	2,135	0.54%
2024/03/29	1	594.01	1	599.00	591.00	0	2,016	0.00%
2024/03/28	0	0.00	4.1	592.25	594.00	-4.1	2,012	-0.20%
2024/03/27	0	579.00	0	0.00	581.00	0	2,001	0.00%
2024/03/26	1	571.06	0	577.00	577.00	1	2,007	0.05%
2024/03/25	1	585.05	3	593.33	582.00	-2	1,987	-0.10%
2024/03/22	0.1	580.09	35.8	587.83	588.00	-35.6	1,970	-1.81%
2024/03/21	2.8	575.99	2	576.50	585.00	0.8	1,958	0.04%
2024/03/20	0	579.00	0	0.00	579.00	0	1,938	0.00%
2024/03/19	2.1	578.04	1	581.00	578.00	1.1	2,018	0.05%
2024/03/18	0.1	583.00	2	588.00	586.00	-1.9	2,040	-0.09%
2024/03/15	0	0.00	3.1	582.23	583.00	-3.1	2,079	-0.15%
2024/03/14	1.1	583.84	2	586.00	584.00	-0.9	2,123	-0.04%
2024/03/13	0.1	583.00	6	583.83	583.00	-5.9	2,121	-0.28%
2024/03/12	2	576.49	3	572.67	578.00	-1	2,092	-0.05%
2024/03/11	1.1	566.00	1	563.10	566.00	0.1	2,078	0.00%
2024/03/08	0.1	565.00	0.3	564.86	565.00	-0.2	2,087	-0.01%
2024/03/07	0.3	556.68	0.1	557.36	556.00	0.3	2,034	0.01%
2024/03/06	0	554.00	0	555.00	556.00	0	2,040	0.00%
2024/03/05	0	553.00	1.4	552.74	549.00	-1.4	2,074	-0.07%
2024/03/04	5	557.00	1	557.00	556.00	4	2,094	0.19%
2024/03/01	2	568.01	0	571.00	563.00	2	2,148	0.09%
2024/02/29	0	553.00	0.1	555.60	558.00	0	2,085	0.00%
2024/02/27	5	539.01	0.1	541.00	539.00	4.9	2,137	0.23%
2024/02/26	1	546.99	0	0.00	547.00	1	2,124	0.05%
2024/02/23	0	545.00	0	0.00	541.00	0	2,119	0.00%
2024/02/16	5	540.01	0	0.00	543.00	5	2,094	0.24%
2024/02/15	1	547.00	2	553.00	551.00	-1	2,067	-0.05%
2024/02/05	10.6	549.00	4	549.50	550.00	6.6	2,061	0.32%
2024/01/31	10.1	547.04	0.1	549.00	552.00	10	2,025	0.49%
2024/01/29	0	0.00	3	557.67	558.00	-3	2,030	-0.15%
2024/01/26	2	552.00	0	0.00	552.00	2	2,033	0.10%
2024/01/25	0	0.00	1	555.00	556.00	-1	2,054	-0.05%
2024/01/24	6	554.50	0	0.00	553.00	6	2,098	0.29%
2024/01/23	0.2	559.00	1	562.00	560.00	-0.8	2,114	-0.04%
2024/01/22	5.1	557.41	1	557.00	556.00	4.1	2,117	0.19%
2024/01/19	0	0.00	1	564.00	564.00	-1	2,127	-0.05%
2024/01/18	1	558.00	1	566.00	557.00	0	2,132	0.00%
2024/01/17	1.9	566.89	0	0.00	559.00	1.9	2,125	0.09%
2024/01/16	0	566.00	0	0.00	564.00	0	2,054	0.00%
2024/01/15	0	0.00	1	576.86	576.00	-1	2,039	-0.05%
2024/01/12	0	0.00	1	560.00	560.00	-1	2,035	-0.05%
2024/01/11	5	555.00	0.6	552.00	554.00	4.4	2,046	0.22%
2024/01/10	2	554.02	1	555.00	555.00	1	2,064	0.05%
2024/01/09	2	572.96	1	565.00	565.00	1	2,090	0.05%
2024/01/08	0	573.00	0.8	580.00	572.00	-0.8	2,080	-0.04%
2024/01/05	0	575.00	0	0.00	572.00	0	2,086	0.00%
2024/01/04	2	576.00	0.1	577.00	577.00	1.9	2,125	0.09%
2024/01/03	1	576.02	0	0.00	578.00	1	2,127	0.05%
2024/01/02	0	590.00	0.1	591.00	587.00	-0.1	2,110	0.00%
2023/12/29	0.4	595.99	0.7	595.86	597.00	-0.3	2,097	-0.01%
2023/12/28	0	596.08	0	0.00	597.00	0	2,110	0.00%
2023/12/27	0	0.00	0	604.00	601.00	0	2,114	0.00%
2023/12/26	0	594.00	0	0.00	600.00	0	2,124	0.00%
2023/12/25	0	593.00	0.1	593.00	594.00	-0.1	2,137	0.00%
2023/12/22	1.3	592.37	0	0.00	596.00	1.3	2,130	0.06%
2023/12/21	1	608.00	0	0.00	607.00	1	2,113	0.05%
2023/12/20	0	0.00	0.2	614.00	614.00	-0.2	2,114	-0.01%
2023/12/15	1.1	627.27	0.1	630.00	633.00	1	2,091	0.05%
2023/12/14	0.1	631.00	10.1	624.82	634.00	-10	2,058	-0.48%
2023/12/13	3	605.00	0.8	615.00	605.00	2.2	1,990	0.11%
2023/12/12	0	615.00	11	623.09	619.00	-11	1,991	-0.55%
2023/12/11	0	0.00	23.2	612.72	614.00	-23.2	1,943	-1.19%
2023/12/06	6	592.67	0	0.00	595.00	6	1,901	0.32%
2023/12/05	0.1	597.00	1	600.00	600.00	-0.9	1,877	-0.05%
2023/12/04	0	0.00	0.2	597.00	599.00	-0.2	1,861	-0.01%
2023/11/30	0	0.00	1	600.00	601.00	-1	1,869	-0.05%
2023/11/29	1	595.00	0.1	594.00	599.00	1	1,847	0.05%
2023/11/28	0.1	593.00	6	587.78	594.00	-5.9	1,921	-0.31%
2023/11/27	0	0.00	0.8	570.96	571.00	-0.8	1,861	-0.04%
2023/11/24	0	0.00	2.1	578.42	575.00	-2.1	1,859	-0.11%
2023/11/21	0	0.00	0	550.00	550.00	0	1,781	0.00%
2023/11/20	0	543.00	0	0.00	543.00	0	1,779	0.00%
2023/11/16	1	540.04	0	0.00	545.00	1	1,780	0.06%
2023/11/15	0	547.00	0	0.00	548.00	0	1,768	0.00%
2023/11/14	0	548.00	1	546.00	546.00	-1	1,764	-0.06%
2023/11/13	0	0.00	1	556.92	557.00	-1	1,781	-0.06%
2023/11/09	0	544.50	0	0.00	545.00	0	1,778	0.00%
2023/11/07	0	0.00	0	555.00	557.00	0	1,799	0.00%
2023/11/06	0	0.00	0	550.50	551.00	0	1,789	0.00%
2023/11/03	0	0.00	0	548.00	549.00	0	1,785	0.00%
2023/11/02	0	0.00	0.1	546.40	547.00	-0.1	1,778	0.00%
2023/11/01	0	0.00	1.1	548.61	538.00	-1.1	1,760	-0.06%
2023/10/31	0	525.00	0	0.00	526.00	0	1,721	0.00%
2023/10/30	0	0.00	0.5	536.22	539.00	-0.5	1,730	-0.03%
2023/10/27	0	525.00	2.1	525.14	534.00	-2	1,733	-0.12%
2023/10/26	1.3	511.77	0	0.00	510.00	1.3	1,725	0.08%
2023/10/25	0.1	524.82	0	0.00	521.00	0.1	1,743	0.01%
2023/10/24	0	524.00	0.6	525.00	525.00	-0.6	1,751	-0.03%
2023/10/23	1	529.00	1	533.00	530.00	0	1,790	0.00%
2023/10/20	0	534.00	0.2	537.70	530.00	-0.2	1,796	-0.01%
2023/10/19	0.1	548.25	0	0.00	549.00	0.1	1,820	0.01%
2023/10/18	1	553.00	3.8	553.15	550.00	-2.8	1,839	-0.15%
2023/10/17	0.1	549.00	7	553.99	547.00	-7	1,808	-0.39%
2023/10/16	0	535.50	0	0.00	536.00	0	1,782	0.00%
2023/10/13	0	0.00	1	543.94	542.00	-1	1,824	-0.06%
2023/10/12	0.1	541.00	3.9	539.43	543.00	-3.8	1,840	-0.20%
2023/10/11	0	0.00	0.1	524.00	527.00	-0.1	1,801	-0.01%
2023/10/06	0.2	527.00	0	0.00	525.00	0.2	1,822	0.01%
2023/10/05	0	0.00	0	527.67	530.00	0	1,819	0.00%
2023/10/03	0.2	523.68	0.3	522.00	520.00	-0.1	1,822	-0.01%
2023/10/02	1	533.00	9	532.33	533.00	-8	1,829	-0.44%
2023/09/28	0.1	523.00	0.4	522.17	525.00	-0.3	1,831	-0.02%
2023/09/27	0	0.00	0.4	521.00	523.00	-0.4	1,852	-0.02%
2023/09/25	0.1	524.50	1	527.00	521.00	-0.9	1,881	-0.05%
2023/09/22	0.1	518.00	0.2	515.00	521.00	-0.1	1,870	-0.01%
2023/09/21	0	515.00	0	0.00	518.00	0	1,882	0.00%
2023/09/19	0	519.00	0	0.00	520.00	0	1,880	0.00%
2023/09/18	0.2	518.73	1	524.90	525.00	-0.8	1,903	-0.04%
2023/09/15	0	0.00	7	520.42	522.00	-7	1,898	-0.37%
2023/09/13	0	508.33	0	0.00	506.00	0	1,881	0.00%
2023/09/12	0	0.00	3.2	509.67	514.00	-3.2	1,892	-0.17%
2023/09/11	1.2	500.25	2	506.00	500.00	-0.8	1,896	-0.04%
2023/09/08	0	0.00	0.1	502.00	502.00	-0.1	1,918	-0.01%
2023/09/07	0	0.00	1	506.00	502.00	-1	1,945	-0.05%
2023/09/06	0	0.00	2	505.50	505.00	-2	1,973	-0.10%
2023/09/05	0	0.00	8.1	506.23	508.00	-8.1	1,979	-0.41%
2023/09/04	1	501.00	1	498.53	497.50	0	1,991	0.00%
2023/09/01	1	502.00	11.2	505.59	499.50	-10.2	1,977	-0.52%
2023/08/31	0	0.00	1.1	486.96	485.00	-1.1	1,904	-0.06%
2023/08/30	0	0.00	1	482.98	482.50	-1	1,928	-0.05%
2023/08/29	0	0.00	2	476.75	479.00	-2	1,976	-0.10%
2023/08/25	0	468.00	0	0.00	470.00	0	2,122	0.00%
2023/08/24	0	471.50	0	0.00	471.50	0	2,210	0.00%
2023/08/23	0	0.00	1	469.99	470.50	-1	2,265	-0.05%
2023/08/22	0	464.50	1.1	464.99	466.00	-1	2,359	-0.04%
2023/08/21	0	0.00	1	460.50	456.50	-1	2,419	-0.04%
2023/08/18	0	0.00	0	459.00	461.50	0	2,467	0.00%
2023/08/16	0	0.00	1.3	450.42	448.50	-1.3	2,520	-0.05%
2023/08/14	0.2	459.90	0	0.00	457.00	0.2	2,577	0.01%
2023/08/11	0	0.00	1	468.02	470.00	-1	2,588	-0.04%
2023/08/10	0	0.00	0	465.75	467.00	0	2,590	0.00%
2023/08/09	0	0.00	1	470.00	465.50	-1	2,594	-0.04%
2023/08/02	0	0.00	2	463.00	463.00	-2	2,653	-0.08%
2023/07/31	0	465.38	0	0.00	459.50	0	2,652	0.00%
2023/07/28	2	466.25	1.1	468.58	471.50	0.9	2,642	0.04%
2023/07/27	0.2	456.00	0	457.25	456.00	0.2	2,603	0.01%
2023/07/26	4.1	450.75	0	0.00	449.50	4.1	2,598	0.16%
2023/07/25	0.2	462.50	0	0.00	461.50	0.2	2,565	0.01%
2023/07/24	8.4	467.64	0	0.00	457.50	8.4	2,572	0.32%
2023/07/21	3.3	473.53	0	0.00	473.50	3.3	2,539	0.13%
2023/07/20	0.2	487.75	1	485.50	485.00	-0.8	2,540	-0.03%
2023/07/19	2	488.97	0	0.00	486.00	2	2,551	0.08%
2023/07/18	1.2	488.74	1	493.50	489.00	0.2	2,621	0.01%
2023/07/17	1	503.00	0	0.00	503.00	1	2,606	0.04%
2023/07/14	0	0.00	1	495.50	495.50	-1	2,601	-0.04%
2023/07/13	0	494.25	1	501.00	491.00	-1	2,614	-0.04%
2023/07/11	0	0.00	0	495.00	496.50	0	2,667	0.00%
2023/07/10	1.1	487.12	0	0.00	485.00	1.1	2,705	0.04%
2023/07/06	0	0.00	1	490.00	489.00	-1	2,755	-0.04%
2023/07/05	0.2	491.00	0	0.00	487.50	0.2	2,786	0.01%
2023/06/29	0	0.00	0	495.00	495.00	0	2,752	0.00%
2023/06/28	0	0.00	0.1	490.00	488.00	-0.1	2,753	0.00%
2023/06/27	1	485.02	1	489.00	487.00	0	2,787	0.00%
2023/06/26	0	489.00	0.1	489.00	486.00	-0.1	2,801	0.00%
2023/06/21	0.1	492.21	0	0.00	491.00	0.1	2,822	0.00%
2023/06/20	1	498.50	0	0.00	496.00	1	2,833	0.04%
2023/06/19	0	499.50	0	0.00	498.00	0	2,844	0.00%
2023/06/15	1	506.00	7.1	505.78	510.00	-6.1	2,843	-0.22%
2023/06/14	0	0.00	1	502.00	499.50	-1	2,833	-0.04%
2023/06/13	1.2	495.33	1	493.10	495.00	0.2	2,851	0.01%
2023/06/12	0	490.25	0	0.00	488.00	0	2,910	0.00%
2023/06/09	6	493.00	0	0.00	492.50	6	2,944	0.20%
2023/06/08	0	496.50	0	0.00	494.00	0	2,967	0.00%
2023/06/07	0.2	504.95	2	505.00	504.00	-1.8	3,005	-0.06%
2023/06/06	2	507.01	0.1	513.00	502.00	1.9	3,017	0.06%
2023/06/05	2	519.50	3	510.72	519.00	-1	2,987	-0.03%
2023/06/02	3	504.33	1	506.99	506.00	2	2,963	0.07%
2023/06/01	3	500.34	0.1	503.00	500.00	2.9	2,944	0.10%
2023/05/31	1	499.50	5	504.40	508.00	-4	2,953	-0.14%
2023/05/30	6	497.50	0	0.00	496.00	6	2,868	0.21%
2023/05/29	2	503.50	2	508.00	508.00	0	2,835	0.00%
2023/05/26	2	500.75	1	509.00	502.00	1	2,797	0.04%
2023/05/25	0	0.00	1	495.00	507.00	-1	2,742	-0.04%
2023/05/24	6	489.50	2	492.00	492.50	4	2,711	0.15%
2023/05/23	0.1	495.41	0	0.00	493.50	0.1	2,689	0.00%
2023/05/22	2	490.01	1	489.00	493.00	1	2,684	0.04%
2023/05/19	2	496.75	0	503.00	495.50	2	2,674	0.07%
2023/05/18	2	494.00	0	0.00	500.00	2	2,777	0.07%
2023/05/17	2	491.00	0	0.00	488.50	2	2,793	0.07%
2023/05/10	0	496.50	0	0.00	494.50	0	2,965	0.00%
2023/05/08	0	0.00	1	505.00	504.00	-1	2,943	-0.03%
2023/05/05	1	505.00	0	507.00	506.00	1	2,957	0.03%
2023/05/03	0	497.50	0	0.00	498.00	0	2,986	0.00%
2023/05/02	1	501.00	0	502.00	502.00	1	3,036	0.03%
2023/04/28	1	500.00	0	0.00	496.00	1	3,122	0.03%
2023/04/27	1	487.00	0	0.00	492.00	1	3,153	0.03%
2023/04/25	0.9	499.62	0	0.00	490.50	0.9	3,155	0.03%
2023/04/24	0	0.00	1.2	505.17	507.00	-1.2	3,135	-0.04%
2023/04/21	6.1	505.05	1	498.00	495.50	5.1	3,149	0.16%
2023/04/20	6.1	524.31	0	0.00	518.00	6.1	3,144	0.19%
2023/04/19	1	535.93	1	535.00	535.00	0	3,233	0.00%
2023/04/18	2	538.50	0.1	537.00	538.00	1.9	3,290	0.06%
2023/04/17	0	542.50	1	543.00	542.00	-1	3,321	-0.03%
2023/04/14	2.1	549.34	7.7	554.03	553.00	-5.6	3,301	-0.17%
2023/04/13	0	0.00	1	548.00	542.00	-1	3,262	-0.03%
2023/04/12	1	538.00	5.1	541.41	542.00	-4.1	3,214	-0.13%
2023/04/11	1	526.00	1	529.00	527.00	0	3,148	0.00%
2023/04/10	1	533.00	0	531.00	530.00	1	3,136	0.03%
2023/04/07	0	520.00	0	0.00	516.00	0	3,105	0.00%
2023/04/06	0	519.00	1	523.00	520.00	-1	3,098	-0.03%
2023/03/31	1	534.00	1	532.96	529.00	0	3,095	0.00%
2023/03/30	0	520.00	0	0.00	520.00	0	3,086	0.00%
2023/03/29	1	524.95	0	0.00	520.00	1	3,103	0.03%
2023/03/28	0.1	530.00	1	531.00	531.00	-0.9	3,146	-0.03%
2023/03/27	0	0.00	2	529.01	533.00	-2	3,138	-0.06%
2023/03/23	0	0.00	2	517.98	517.00	-2	3,147	-0.06%
2023/03/22	0	0.00	1	507.00	505.00	-1	3,139	-0.03%
2023/03/21	1	503.00	2	507.50	505.00	-1	3,160	-0.03%
2023/03/20	0	497.00	0	500.00	500.00	0	3,157	0.00%
2023/03/17	0	489.50	2	495.00	496.00	-2	3,177	-0.06%
2023/03/16	3.1	486.02	1.1	486.40	486.50	2	3,182	0.06%
2023/03/15	1.1	503.45	0	0.00	492.00	1.1	3,179	0.03%
2023/03/14	3.4	506.43	0	0.00	505.00	3.4	3,132	0.11%
2023/03/13	0	516.00	0	0.00	519.00	0	3,134	0.00%
2023/03/10	5.1	520.02	0	0.00	518.00	5.1	3,165	0.16%
2023/03/09	2	543.01	0	0.00	541.00	2	3,173	0.06%
2023/03/08	0	554.00	0	0.00	550.00	0	3,208	0.00%
2023/03/07	0	0.00	1.8	556.44	559.00	-1.8	3,204	-0.06%
2023/03/03	2	542.50	2	545.50	539.00	0	3,168	0.00%
2023/03/02	0	532.50	0	0.00	531.00	0	3,150	0.00%
2023/03/01	1	528.02	0	0.00	538.00	1	3,141	0.03%
2023/02/24	1	541.00	0	0.00	538.00	1	3,104	0.03%
2023/02/23	0	543.00	0	0.00	543.00	0	3,113	0.00%
2023/02/22	1	543.01	0.2	542.00	541.00	0.8	3,120	0.02%
2023/02/21	0	0.00	1	564.00	560.00	-1	3,121	-0.03%
2023/02/20	1	565.00	0	0.00	561.00	1	3,188	0.03%
2023/02/17	2	569.50	1.8	571.46	569.00	0.2	3,234	0.01%
2023/02/16	4	570.00	3.9	570.15	575.00	0.1	3,252	0.00%
2023/02/15	6	540.50	1	545.00	545.00	5	3,223	0.15%
2023/02/14	20	530.70	4	540.00	540.00	16	3,220	0.50%
2023/02/09	2	509.07	0.1	510.00	511.00	1.9	3,308	0.06%
2023/02/08	1	533.00	0	0.00	531.00	1	3,286	0.03%
2023/02/06	0	530.00	0	0.00	533.00	0	3,371	0.00%
2023/02/03	1	544.00	1	540.00	540.00	0	3,427	0.00%
2023/02/02	0	0.00	5	544.97	541.00	-5	3,458	-0.15%
2023/02/01	0	540.00	0.1	538.76	540.00	-0.1	3,470	0.00%
2023/01/31	0.2	540.00	5.1	541.90	540.00	-4.9	3,468	-0.14%
2023/01/30	0	0.00	1.8	533.82	532.00	-1.8	3,436	-0.05%
2023/01/17	0	0.00	10	521.50	519.00	-10	3,372	-0.30%
2023/01/16	1	513.00	0	0.00	513.00	1	3,347	0.03%
2023/01/13	1	514.00	0	0.00	514.00	1	3,380	0.03%
2023/01/11	0	0.00	0.8	524.00	528.00	-0.8	3,430	-0.02%
2023/01/10	2	528.00	5.1	530.98	535.00	-3.1	3,429	-0.09%
2023/01/09	0	0.00	4	522.50	525.00	-4	3,404	-0.12%
2023/01/06	1	494.50	6	495.06	496.00	-5	3,316	-0.15%
2023/01/05	1	477.00	8	477.82	485.50	-7	3,296	-0.21%
2023/01/03	1	446.00	1	461.97	465.50	0	3,399	0.00%
2022/12/30	2	454.73	2	453.75	451.00	0	3,420	0.00%
2022/12/29	0	454.00	0	454.00	455.50	0	3,424	0.00%
2022/12/28	0	458.50	0	0.00	458.00	0	3,456	0.00%
2022/12/23	1	458.51	0	0.00	460.00	1	3,489	0.03%
2022/12/22	1	467.50	0	466.50	466.50	1	3,506	0.03%
2022/12/21	1.4	455.44	0	0.00	454.50	1.4	3,514	0.04%
2022/12/20	0	459.25	0	459.50	455.50	0	3,547	0.00%
2022/12/19	1	473.01	0	0.00	472.00	1	3,539	0.03%
2022/12/16	0.2	481.19	0	0.00	480.50	0.2	3,536	0.01%
2022/12/15	0	0.00	0	493.00	495.00	0	3,506	0.00%
2022/12/14	0	0.00	0	483.50	486.00	0	3,532	0.00%
2022/12/13	1	472.05	1	472.00	474.00	0	3,606	0.00%
2022/12/12	1	482.00	0	0.00	485.50	1	3,583	0.03%
2022/12/09	1	493.00	1.7	481.21	479.00	-0.7	3,600	-0.02%
2022/12/08	1	477.01	0	0.00	478.50	1	3,599	0.03%
2022/12/07	2	478.08	1	485.50	484.50	1	3,592	0.03%
2022/12/06	2.3	489.13	0	0.00	491.00	2.3	3,580	0.06%
2022/12/05	2	495.25	2	504.50	502.00	0	3,582	0.00%
2022/12/02	1	479.00	3	489.47	489.50	-2	3,542	-0.06%
2022/12/01	3	474.50	1	481.00	473.00	2	3,544	0.06%
2022/11/30	0	0.00	5	449.63	463.00	-5	3,479	-0.14%
2022/11/29	0	438.00	0	0.00	438.00	0	3,419	0.00%
2022/11/28	4	437.00	0	0.00	437.50	4	3,412	0.12%
2022/11/25	0	448.00	0	0.00	445.00	0	3,397	0.00%
2022/11/24	0.7	450.00	0	0.00	452.00	0.7	3,392	0.02%
2022/11/23	0.2	452.94	0	0.00	449.00	0.2	3,382	0.01%
2022/11/22	0.2	456.50	0	0.00	458.00	0.2	3,373	0.01%
2022/11/21	0	0.00	1	452.00	454.00	-1	3,392	-0.03%
2022/11/18	1	463.95	0	0.00	453.50	1	3,373	0.03%
2022/11/17	1	460.50	0	0.00	466.00	1	3,349	0.03%
2022/11/16	1	448.50	1	456.00	461.00	0	3,355	0.00%
2022/11/15	0	0.00	2	443.25	455.00	-2	3,294	-0.06%
2022/11/14	2	442.50	0	0.00	439.50	2	3,241	0.06%
2022/11/11	0	0.00	1.7	443.87	445.50	-1.7	3,187	-0.05%
2022/11/10	2	421.00	3.9	421.41	421.50	-1.9	3,081	-0.06%
2022/11/09	0	419.00	2.1	419.62	424.00	-2.1	3,065	-0.07%
2022/11/08	0	0.00	2	393.98	393.50	-2	3,012	-0.07%
2022/11/07	2	385.22	3.6	385.34	382.00	-1.6	2,984	-0.05%
2022/11/04	3.1	385.59	3	389.79	389.50	0	2,986	0.00%
2022/11/03	2	389.00	1.2	391.18	389.50	0.9	2,937	0.03%
2022/11/02	0	0.00	1.1	381.87	381.50	-1.1	2,891	-0.04%
2022/11/01	1	370.99	0.1	372.33	379.00	0.9	2,863	0.03%
2022/10/31	1	347.00	1.1	354.18	367.00	-0.1	2,807	0.00%
2022/10/19	0.2	271.06	1	272.50	268.00	-0.8	2,763	-0.03%
2022/10/17	0.1	272.68	0	0.00	278.50	0.1	2,718	0.00%
2022/10/14	0	0.00	1	279.44	277.50	-1	2,742	-0.04%
2022/10/13	1.1	271.71	1	264.00	264.00	0.1	2,756	0.00%
2022/10/12	1	270.47	1	270.50	270.50	0	2,754	0.00%
2022/10/11	0.1	273.83	1	276.00	272.50	-0.9	2,742	-0.03%
2022/10/07	1	288.97	2	289.00	287.00	-1	2,735	-0.04%
2022/10/06	1	297.89	1	301.00	294.50	0	2,719	0.00%
2022/10/05	0	0.00	0.1	299.00	297.50	-0.1	2,752	0.00%
2022/10/04	0	0.00	0	287.67	287.50	0	2,772	0.00%
2022/10/03	0	0.00	1	280.03	281.00	-1	2,786	-0.04%
2022/09/30	0	264.75	0	0.00	269.00	0	2,830	0.00%
2022/09/29	1	275.00	0	0.00	271.00	1	2,818	0.04%
2022/09/26	2	299.76	0	0.00	297.00	2	2,853	0.07%
2022/09/23	0	317.00	0	0.00	315.50	0	2,928	0.00%
2022/09/20	0	0.00	0	335.00	333.50	0	2,976	0.00%
2022/09/19	0	0.00	1.1	335.96	335.50	-1.1	2,983	-0.04%
2022/09/15	0	0.00	0	335.25	338.00	0	2,977	0.00%
2022/09/14	0	323.00	0	0.00	325.00	0	2,956	0.00%
2022/09/13	0.1	332.00	0	0.00	333.00	0.1	2,951	0.00%
2022/09/12	2	338.71	2	334.00	333.00	0	2,987	0.00%
2022/09/08	1	338.00	1	335.48	335.00	0	2,968	0.00%
2022/09/07	2	316.00	2	316.50	316.00	0	2,901	0.00%
2022/09/06	0	0.00	0	313.50	316.00	0	2,909	0.00%
2022/09/02	0	313.50	0	0.00	312.50	0	2,913	0.00%
2022/09/01	0	319.25	0	0.00	317.00	0	2,885	0.00%
2022/08/31	0	0.00	1	319.00	328.50	-1	2,863	-0.03%
2022/08/30	0	318.00	1	319.00	317.50	-1	2,851	-0.03%
2022/08/29	2.1	313.07	3	314.00	317.50	-1	2,832	-0.03%
2022/08/24	0	323.25	0	0.00	324.00	0	2,780	0.00%
2022/08/23	0	324.50	0	0.00	324.00	0	2,838	0.00%
2022/08/22	0	328.00	0	0.00	327.00	0	2,845	0.00%
2022/08/18	0	325.50	1	324.50	327.50	-1	2,833	-0.03%
2022/08/17	1	328.49	1	329.00	329.00	0	2,822	0.00%
2022/08/15	1	328.50	2	332.50	334.50	-1	2,800	-0.04%
2022/08/12	1	321.50	2	326.76	330.00	-1	2,799	-0.04%
2022/08/11	1	325.00	0	326.00	326.50	1	2,769	0.04%
2022/08/10	0	320.50	0	0.00	319.00	0	2,773	0.00%
2022/08/05	1	320.00	2	322.50	323.00	-1	2,818	-0.04%
2022/08/04	3	316.67	1	314.50	317.00	2	2,824	0.07%
2022/08/02	0	328.83	1	325.50	325.50	-1	2,804	-0.03%
2022/08/01	0	0.00	0	340.50	341.00	0	2,776	0.00%
2022/07/27	1	336.50	2	336.76	342.50	-1	2,786	-0.04%
2022/07/25	1	337.00	1	335.99	337.00	0	2,806	0.00%
2022/07/22	2	333.75	0	0.00	333.50	2	2,810	0.07%
2022/07/21	0	0.00	3	331.02	336.50	-3	2,826	-0.11%
2022/07/20	2	325.75	1	323.00	322.50	1	2,791	0.04%
2022/07/18	0	0.00	1	319.50	326.50	-1	2,759	-0.04%
2022/07/15	2	318.50	1	321.50	318.50	1	2,725	0.04%
2022/07/14	2	318.00	10	320.10	320.00	-8	2,711	-0.30%
2022/07/13	4	321.13	2.1	318.22	318.00	1.9	2,698	0.07%
2022/07/12	8	310.50	1.3	311.30	309.00	6.8	2,648	0.25%
2022/07/11	2	306.25	0	0.00	304.00	2	2,589	0.08%
2022/07/08	3	310.00	3.1	308.14	308.50	-0.1	2,561	0.00%
2022/07/07	0	0.00	0	290.00	291.00	0	2,477	0.00%
2022/07/05	0.2	279.50	0	0.00	284.50	0.2	2,455	0.01%
2022/07/01	2.3	292.10	2	291.50	282.00	0.3	2,373	0.01%
2022/06/30	2	308.00	1	314.00	308.00	1	2,292	0.04%
2022/06/29	0.1	323.20	1	322.00	325.00	-1	2,259	-0.04%
2022/06/28	1	330.07	0	0.00	332.00	1	2,242	0.05%
2022/06/24	0	329.00	0	0.00	328.00	0	2,231	0.00%
2022/06/23	0	0.00	3	330.00	331.50	-3	2,215	-0.14%
2022/06/22	0	0.00	1	340.00	335.50	-1	2,187	-0.05%
2022/06/21	1	343.50	1	346.00	353.00	0	2,166	0.00%
2022/06/20	0.1	341.50	0	0.00	342.00	0.1	2,165	0.00%
2022/06/17	0.1	356.14	0	0.00	354.00	0.1	2,161	0.00%
2022/06/16	0	0.00	1	370.50	368.00	-1	2,151	-0.05%
2022/06/14	0.1	377.27	0	0.00	377.00	0.1	2,317	0.01%
2022/06/13	0.2	387.09	0	0.00	384.00	0.2	2,303	0.01%
2022/06/10	0	401.00	0	0.00	400.00	0	2,301	0.00%
2022/06/07	0	0.00	1	409.00	407.00	-1	2,320	-0.04%
2022/06/06	0	0.00	0	408.00	410.50	0	2,346	0.00%
2022/06/02	0	0.00	2	401.50	407.00	-2	2,374	-0.08%
2022/06/01	0	0.00	0.1	403.20	405.00	-0.1	2,432	0.00%
2022/05/31	0	0.00	0	401.50	405.00	0	2,444	0.00%
2022/05/30	1	398.50	0	0.00	399.50	1	2,397	0.04%
2022/05/27	0	0.00	1	391.50	393.00	-1	2,401	-0.04%
2022/05/26	0	386.00	0	0.00	385.50	0	2,443	0.00%
2022/05/24	0.1	386.50	0	0.00	382.00	0.1	2,548	0.00%
2022/05/23	0	393.00	0	0.00	390.00	0	2,586	0.00%
2022/05/20	1	397.50	0	0.00	395.00	1	2,622	0.04%
2022/05/19	0	391.00	0	0.00	398.00	0	2,634	0.00%
2022/05/18	0	401.50	0	0.00	401.00	0	2,643	0.00%
2022/05/17	0	0.00	4	390.15	397.00	-4	2,639	-0.15%
2022/05/16	1	381.50	1	386.00	381.50	0	2,623	0.00%
2022/05/13	0	383.50	1	383.00	383.00	-1	2,612	-0.04%
2022/05/12	2.1	385.02	0	0.00	378.00	2.1	2,629	0.08%
2022/05/11	0	392.50	0	0.00	392.00	0	2,631	0.00%
2022/05/10	0	393.50	0	0.00	392.50	0	2,684	0.00%
2022/05/09	0.1	400.39	0	0.00	398.50	0.1	2,651	0.00%
2022/05/06	2	407.76	0	0.00	408.00	2	2,664	0.08%
2022/05/04	0	406.50	0	0.00	408.50	0	2,693	0.00%
2022/04/29	0.1	402.00	0	0.00	404.50	0.1	2,759	0.00%
2022/04/27	0	0.00	1	395.80	407.00	-1	2,815	-0.04%
2022/04/26	0.1	398.50	0	0.00	399.00	0.1	2,847	0.00%
2022/04/25	0	395.00	0	394.50	393.50	0	2,931	0.00%
2022/04/22	1	405.02	1	405.50	405.50	0	2,949	0.00%
2022/04/20	1	413.50	0	0.00	409.50	1	3,062	0.03%
2022/04/18	0	0.00	1	405.00	405.00	-1	3,145	-0.03%
2022/04/15	0	0.00	1	406.00	405.00	-1	3,190	-0.03%
2022/04/13	2	397.48	0	0.00	401.00	2	3,356	0.06%
2022/04/12	0	394.50	3	392.33	393.00	-3	3,491	-0.09%
2022/04/11	2.1	400.77	0	0.00	398.00	2.1	3,799	0.05%
2022/04/07	2.1	414.05	0	0.00	409.00	2.1	3,871	0.05%
2022/04/06	1	422.50	1.1	422.82	423.50	-0.1	3,865	0.00%
2022/04/01	0	0.00	3	426.00	426.00	-3	3,930	-0.08%
2022/03/31	3	437.00	0	0.00	434.00	3	3,953	0.08%
2022/03/30	0	0.00	1.1	439.33	440.00	-1.1	3,984	-0.03%
2022/03/29	0	428.50	0.1	429.00	429.50	-0.1	4,017	0.00%
2022/03/28	0	424.00	0	0.00	431.50	0	4,080	0.00%
2022/03/25	0	0.00	0.1	435.00	430.50	-0.1	4,082	0.00%
2022/03/23	0	0.00	1	435.50	433.00	-1	4,085	-0.02%
2022/03/22	0	0.00	1	428.50	432.00	-1	4,078	-0.02%
2022/03/21	0	422.17	0.1	420.00	418.50	-0.1	4,040	0.00%
2022/03/18	2	418.00	1	424.00	423.50	1	4,022	0.02%
2022/03/17	0.1	445.00	1	432.50	445.50	-1	3,898	-0.02%
2022/03/16	0	419.00	0	0.00	417.50	0	3,845	0.00%
2022/03/15	1	420.00	0	0.00	420.00	1	3,842	0.03%
2022/03/14	2	435.00	0	0.00	436.00	2	3,836	0.05%
2022/03/10	0	436.00	0	0.00	436.00	0	3,901	0.00%
2022/03/08	2	418.50	0	0.00	414.50	2	3,907	0.05%
2022/03/07	4.1	431.00	0	0.00	427.00	4.1	3,897	0.11%
2022/03/04	2	452.26	0	0.00	450.50	2	3,893	0.05%
2022/03/03	1.4	465.14	0.6	465.00	459.50	0.8	3,924	0.02%
2022/03/02	3	459.34	0	0.00	462.50	3	3,956	0.08%
2022/02/25	1	448.00	0	0.00	451.50	1	3,971	0.03%
2022/02/24	2.3	452.09	2	450.50	448.00	0.3	3,958	0.01%
2022/02/22	1	467.00	0	0.00	469.50	1	3,930	0.03%
2022/02/18	0.1	469.50	0	0.00	473.00	0.1	4,013	0.00%
2022/02/17	1	476.50	1	471.50	467.50	0	4,028	0.00%
2022/02/16	1	471.00	0	0.00	472.50	1	4,053	0.02%
2022/02/15	9	469.11	7	466.00	464.50	2	4,054	0.05%
2022/02/14	2.1	465.83	0	0.00	464.00	2.1	4,050	0.05%
2022/02/11	5	480.70	1	478.50	482.00	4	4,043	0.10%
2022/02/10	2.4	473.69	6	480.58	489.50	-3.6	4,046	-0.09%
2022/02/09	1	460.50	0	0.00	466.00	1	4,002	0.02%
2022/02/08	1	457.00	0	0.00	456.50	1	4,004	0.02%
2022/02/07	3	459.00	1	452.00	454.00	2	4,000	0.05%
2022/01/26	2	458.50	0	0.00	459.00	2	4,047	0.05%
2022/01/25	0	456.50	0	0.00	451.00	0	4,146	0.00%
2022/01/24	1	463.50	0	0.00	463.00	1	4,130	0.02%
2022/01/21	0.2	470.20	1	470.00	469.50	-0.9	4,123	-0.02%
2022/01/20	1	482.00	1	488.50	481.50	0	4,162	0.00%
2022/01/18	1	513.00	1	507.00	502.00	0	4,118	0.00%
2022/01/17	3	494.33	0	0.00	501.00	3	4,049	0.07%
2022/01/14	4	483.13	4.1	485.66	492.00	-0.1	4,047	0.00%
2022/01/13	3	498.67	0	0.00	498.00	3	4,035	0.07%
2022/01/12	0.1	510.00	0	0.00	510.00	0.1	4,026	0.00%
2022/01/11	0	0.00	0.3	510.60	501.00	-0.3	4,009	-0.01%
2022/01/10	1	519.00	4.1	518.76	519.00	-3.1	3,956	-0.08%
2022/01/07	3.1	515.65	3.1	514.43	515.00	-0.1	3,941	0.00%
2022/01/06	14	522.29	1.4	525.86	523.00	12.6	3,850	0.33%
2022/01/05	4	530.25	11	530.36	535.00	-7	3,789	-0.18%
2022/01/04	15	524.87	23.3	525.42	533.00	-8.2	3,671	-0.22%
2022/01/03	5	490.50	5.2	492.72	491.00	-0.2	3,353	-0.01%
2021/12/29	0	477.00	1	473.50	474.00	-1	3,332	-0.03%
2021/12/27	0	0.00	1	480.50	481.50	-1	3,348	-0.03%
2021/12/24	1	478.00	1	478.50	473.00	0	3,395	0.00%
2021/12/23	2	472.00	1	475.00	476.00	1	3,393	0.03%
2021/12/14	0	453.00	0	0.00	448.50	0	3,425	0.00%
2021/12/10	0	0.00	1	448.50	447.50	-1	3,480	-0.03%
2021/12/09	0	0.00	3	451.33	453.50	-3	3,497	-0.09%
2021/12/08	0.1	457.00	0	0.00	454.50	0.1	3,501	0.00%
2021/12/07	0	459.00	2	456.00	456.00	-2	3,505	-0.06%
2021/12/06	1	467.50	0.1	467.50	465.00	0.9	3,491	0.03%
2021/12/03	0	0.00	4	470.75	472.50	-4	3,533	-0.11%
2021/12/02	2	466.50	0	0.00	465.00	2	3,524	0.06%
2021/12/01	0	0.00	3	458.67	465.00	-3	3,536	-0.08%
2021/11/30	2	462.00	2	465.25	456.50	0	3,534	0.00%
2021/11/29	4	459.50	15	455.07	459.50	-11	3,527	-0.31%
2021/11/26	1	452.50	1	456.00	452.00	0	3,537	0.00%
2021/11/24	1	465.50	0	0.00	468.00	1	3,593	0.03%
2021/11/23	4	460.25	1	459.00	463.00	3	3,634	0.08%
2021/11/22	0	0.00	1	465.00	466.00	-1	3,701	-0.03%
2021/11/19	1	458.00	2	457.25	463.00	-1	3,720	-0.03%
2021/11/18	3	454.50	0	0.00	456.00	3	3,746	0.08%
2021/11/17	3.2	441.25	3	446.00	448.00	0.2	3,775	0.01%
2021/11/16	0	0.00	1	437.00	436.50	-1	3,871	-0.03%
2021/11/15	1	441.50	1	434.03	442.00	0	4,120	0.00%
2021/11/12	0	0.00	3	433.67	429.50	-3	4,155	-0.07%
2021/11/11	0	0.00	6	428.50	429.50	-6	4,196	-0.14%
2021/11/10	3	430.00	3	430.50	430.00	0	4,274	0.00%
2021/11/09	1	426.00	0	0.00	429.00	1	4,380	0.02%
2021/11/08	0	0.00	4	418.75	419.00	-4	4,358	-0.09%
2021/11/05	2	424.75	1	425.50	425.50	1	4,396	0.02%
2021/11/04	0	0.00	1	422.00	423.00	-1	4,430	-0.02%
2021/11/03	3	423.00	0	0.00	422.50	3	4,458	0.07%
2021/11/02	1.1	418.53	1.1	413.52	410.00	-0.1	4,405	0.00%
2021/11/01	1.1	430.14	1	428.50	427.00	0.1	4,322	0.00%
2021/10/29	1	439.50	2	437.50	434.00	-1	4,311	-0.02%
2021/10/28	4	438.25	2	439.00	438.50	2	4,310	0.05%
2021/10/26	1	431.00	0	0.00	427.50	1	4,261	0.02%
2021/10/25	0	0.00	1	426.00	427.00	-1	4,254	-0.02%
2021/10/22	3	417.67	0	0.00	421.50	3	4,333	0.07%
2021/10/21	1	416.00	3	424.67	419.50	-2	4,442	-0.05%
2021/10/20	2	421.50	2	420.75	426.00	0	4,495	0.00%
2021/10/19	1	413.00	1	419.50	419.00	0	4,510	0.00%
2021/10/18	3	415.00	0	0.00	410.50	3	4,589	0.07%
2021/10/15	2	409.00	2	418.00	417.00	0	4,678	0.00%
2021/10/08	3	413.83	0	0.00	410.00	3	4,767	0.06%
2021/10/06	2	403.00	0	0.00	403.00	2	4,785	0.04%
2021/10/05	1	416.50	0	0.00	417.00	1	4,777	0.02%
2021/10/04	0	0.00	1	417.00	409.50	-1	4,776	-0.02%
2021/10/01	2	426.75	0	0.00	418.00	2	4,818	0.04%
2021/09/30	2	439.00	4	442.25	442.50	-2	4,943	-0.04%
2021/09/29	9	439.34	3	439.33	439.00	6	5,106	0.12%
2021/09/28	4	455.38	0	0.00	453.00	4	5,152	0.08%
2021/09/27	0	0.00	1	466.50	466.00	-1	5,162	-0.02%
2021/09/24	1	473.50	0	0.00	469.00	1	5,315	0.02%
2021/09/23	2	467.25	1	468.00	469.00	1	5,496	0.02%
2021/09/22	0	0.00	0.1	459.58	463.00	-0.1	5,528	0.00%
2021/09/17	1	462.50	2	466.00	470.50	-1	5,571	-0.02%
2021/09/16	5	459.90	0	0.00	461.50	5	5,573	0.09%
2021/09/15	1	468.50	0	0.00	466.00	1	5,586	0.02%
2021/09/14	5	484.60	0	0.00	481.00	5	5,612	0.09%
2021/09/13	0	0.00	0	487.00	484.00	0	5,671	0.00%
2021/09/10	1	475.50	0	480.00	481.50	1	5,759	0.02%
2021/09/09	1	465.00	1.1	473.45	475.00	-0.1	5,996	0.00%
2021/09/08	14	466.89	40	470.00	460.50	-26	6,141	-0.42%
2021/09/07	2	475.00	0.1	480.88	477.00	1.9	6,297	0.03%
2021/09/06	1	481.00	0	0.00	480.50	1	6,296	0.02%
2021/09/03	3	482.00	0	0.00	480.50	3	6,299	0.05%
2021/09/02	0.1	487.40	0	0.00	479.50	0.1	6,318	0.00%
2021/09/01	2	478.00	1	482.00	489.00	1	6,367	0.02%
2021/08/31	2.1	473.24	3	475.33	479.50	-0.9	6,399	-0.01%
2021/08/30	2	479.00	0	0.00	484.50	2	6,386	0.03%
2021/08/27	1.1	466.17	0	0.00	477.00	1.1	6,368	0.02%
2021/08/26	3	468.91	3	466.00	464.50	0	6,378	0.00%
2021/08/25	0	0.00	2	471.25	472.00	-2	6,352	-0.03%
2021/08/24	2	458.50	1	464.00	455.50	1	6,417	0.02%
2021/08/23	4	449.00	6	453.25	454.00	-2	6,446	-0.03%
2021/08/20	6.1	450.30	5	452.10	446.00	1.1	6,412	0.02%
2021/08/19	18.2	467.43	6	453.17	450.00	12.2	6,317	0.19%
2021/08/18	1	480.00	0	0.00	498.00	1	6,165	0.02%
2021/08/17	3	480.33	0	0.00	474.00	3	6,154	0.05%
2021/08/16	2	489.50	2	494.00	492.00	0	6,266	0.00%
2021/08/13	2	512.50	1	522.00	500.00	1	6,284	0.02%
2021/08/12	2.1	536.90	1	531.00	529.00	1.1	6,292	0.02%
2021/08/11	1	527.00	1	525.00	533.00	0	6,487	0.00%
2021/08/06	1	558.00	1	555.00	558.00	0	7,108	0.00%
2021/08/05	2	558.50	0	0.00	558.00	2	7,424	0.03%
2021/08/04	0.1	554.00	0	0.00	554.00	0.1	7,646	0.00%
2021/08/03	0.1	554.00	0	0.00	553.00	0.1	7,734	0.00%
2021/08/02	1	552.00	1	558.00	557.00	0	7,840	0.00%
2021/07/28	41	565.80	1	566.00	565.00	40	8,050	0.50%
2021/07/27	2	590.50	4	592.00	581.00	-2	8,046	-0.02%
2021/07/26	5	596.40	5.1	595.03	600.00	-0.1	7,969	0.00%
2021/07/23	0	0.00	1.1	597.83	589.00	-1.1	7,938	-0.01%
2021/07/22	1	597.00	2	599.00	591.00	-1	7,932	-0.01%
2021/07/21	1	584.00	5	583.40	588.00	-4	7,887	-0.05%
2021/07/20	4	575.00	0.2	569.00	568.00	3.8	7,901	0.05%
2021/07/19	1	570.00	0	0.00	583.00	1	7,915	0.01%
2021/07/16	1	579.00	2	577.00	578.00	-1	7,949	-0.01%
2021/07/15	2	589.00	1	586.00	586.00	1	8,102	0.01%
2021/07/14	0	0.00	1	581.00	583.00	-1	8,112	-0.01%
2021/07/13	0	0.00	7.1	587.60	581.00	-7.1	8,160	-0.09%
2021/07/12	0	0.00	1	590.00	586.00	-1	8,159	-0.01%
2021/07/08	3	599.00	0.2	596.00	590.00	2.8	8,194	0.03%
2021/07/07	4	606.02	12	602.19	603.00	-8	8,163	-0.10%
2021/07/06	10	596.00	5.3	592.63	597.00	4.7	8,056	0.06%
2021/07/05	1	568.00	1.2	569.33	571.00	-0.2	8,071	0.00%
2021/07/02	2	557.50	0	0.00	556.00	2	8,041	0.02%
2021/07/01	1	568.00	0	565.00	557.00	1	8,044	0.01%
2021/06/29	3	564.00	13	557.31	555.00	-10	7,936	-0.13%
2021/06/28	3	539.00	2	541.00	545.00	1	7,801	0.01%
2021/06/25	2	537.00	2.1	538.62	535.00	-0.1	7,826	0.00%
2021/06/24	1	534.00	0	0.00	530.00	1	7,803	0.01%
2021/06/23	3	532.33	2.1	532.00	534.00	0.9	7,848	0.01%
2021/06/22	3	526.67	0	0.00	525.00	3	7,888	0.04%
2021/06/21	3	529.00	3.1	525.74	527.00	-0.1	7,870	0.00%
2021/06/18	5	543.80	2.1	546.67	540.00	2.9	7,826	0.04%
2021/06/17	6	544.50	48.1	547.67	545.00	-42.1	7,778	-0.54%
2021/06/16	7.3	527.79	4	526.00	531.00	3.3	7,623	0.04%
2021/06/15	4.1	518.26	10.5	519.19	523.00	-6.4	7,543	-0.09%
2021/06/11	1	501.00	1.2	496.33	494.00	-0.2	7,392	0.00%
2021/06/10	1	499.00	1	500.00	500.00	0	7,461	0.00%
2021/06/09	3	497.50	1.1	492.23	496.00	1.9	7,502	0.03%
2021/06/08	2.1	489.38	6.1	493.07	497.50	-4	7,606	-0.05%
2021/06/07	2.1	477.52	1	477.50	477.50	1.1	7,769	0.01%
2021/06/04	1	484.00	0	0.00	491.00	1	7,782	0.01%
2021/06/03	0	0.00	2	488.25	494.50	-2	7,907	-0.03%
2021/06/02	7	490.86	1	486.00	486.00	6	8,012	0.07%
2021/06/01	1.1	501.18	0	500.00	500.00	1.1	8,032	0.01%
2021/05/31	4	504.25	2	505.00	505.00	2	8,075	0.02%
2021/05/28	4	490.38	3	491.34	490.00	1	8,049	0.01%
2021/05/27	3	479.50	4	479.88	478.50	-1	8,044	-0.01%
2021/05/26	4	477.75	2	481.25	481.00	2	8,135	0.02%
2021/05/25	2.1	471.90	9	477.61	479.00	-6.9	8,138	-0.08%
2021/05/24	3	455.83	3	459.67	463.50	0	8,191	0.00%
2021/05/21	4	468.20	5	472.50	458.50	-1	8,350	-0.01%
2021/05/20	5	445.90	5	443.90	443.50	0	8,331	0.00%
2021/05/19	4	441.64	4	441.25	442.50	0	8,333	0.00%
2021/05/18	0	0.00	2.3	441.39	449.00	-2.3	8,340	-0.03%
2021/05/17	8	418.88	5	429.00	415.50	3	8,427	0.04%
2021/05/14	4.1	440.35	6.2	444.50	440.00	-2.1	8,287	-0.03%
2021/05/13	51	412.37	9	416.83	409.50	42	8,073	0.52%
2021/05/12	19.3	455.49	21.1	430.25	423.00	-1.8	7,929	-0.02%
2021/05/11	10.6	473.51	5	480.90	469.00	5.6	7,730	0.07%
2021/05/10	2.1	535.48	0	0.00	511.00	2.1	7,695	0.03%
2021/05/07	5	519.20	4	530.25	535.00	1	7,753	0.01%
2021/05/06	2	502.00	3	500.83	501.00	-1	7,796	-0.01%
2021/05/05	3.1	496.02	4	496.90	490.50	-0.9	7,881	-0.01%
2021/05/04	7	510.71	34	503.15	503.00	-27	8,049	-0.34%
2021/05/03	2.2	540.93	5.1	531.90	522.00	-2.8	8,230	-0.03%
2021/04/29	2	547.50	4	545.00	543.00	-2	8,285	-0.02%
2021/04/28	0.7	550.60	1.1	552.80	547.00	-0.4	8,373	0.00%
2021/04/27	5	558.60	2	556.00	555.00	3	8,464	0.04%
2021/04/26	4	559.00	0	0.00	560.00	4	8,557	0.05%
2021/04/23	7	561.71	7	557.43	554.00	0	8,685	0.00%
2021/04/22	0.1	556.18	1	547.00	546.00	-0.9	8,861	-0.01%
2021/04/21	5	560.80	3	559.67	557.00	2	9,069	0.02%
2021/04/20	2.1	572.53	2	576.50	571.00	0.1	9,320	0.00%
2021/04/19	2	556.99	0	0.00	553.00	2	9,393	0.02%
2021/04/16	0	547.00	0.1	551.00	551.00	-0.1	9,653	0.00%
2021/04/15	33.1	546.00	3	546.00	553.00	30.1	10,131	0.30%
2021/04/14	7	551.57	10	546.60	546.00	-3	10,236	-0.03%
2021/04/13	1	555.14	1	556.00	556.00	0	10,413	0.00%
2021/04/12	2	566.00	6	567.17	563.00	-4	10,560	-0.04%
2021/04/09	6	583.83	2	581.50	578.00	4	10,571	0.04%
2021/04/08	7	581.86	24	584.83	587.00	-17	10,609	-0.16%
2021/04/07	2	565.98	7	568.00	570.00	-5	10,587	-0.05%
2021/04/06	7	562.00	4	559.50	562.00	3	10,645	0.03%
2021/04/01	3	552.33	1	553.00	553.00	2	10,672	0.02%
2021/03/31	1	554.00	1	556.00	553.00	0	10,747	0.00%
2021/03/30	0.1	563.00	3	566.33	563.00	-2.9	11,057	-0.03%
2021/03/29	4	558.00	0.1	558.00	554.00	3.9	11,140	0.04%
2021/03/26	3.1	558.03	7	557.00	559.00	-4	11,223	-0.04%
2021/03/25	7	544.72	2	548.00	542.00	5	11,290	0.04%
2021/03/24	2	549.00	2	555.00	552.00	0	11,327	0.00%
2021/03/23	3	565.32	2	557.00	554.00	1	11,551	0.01%
2021/03/22	2.1	551.32	4	558.00	563.00	-2	11,668	-0.02%
2021/03/19	3	547.70	5	547.80	552.00	-2	11,983	-0.02%
2021/03/18	5	561.60	2	567.00	559.00	3	12,076	0.02%
2021/03/17	5.1	574.90	0	0.00	568.00	5.1	12,371	0.04%
2021/03/16	1	583.00	2	584.00	579.00	-1	12,758	-0.01%
2021/03/15	1	581.00	17	579.41	580.00	-16	13,158	-0.12%
2021/03/12	4	575.25	11	572.82	572.00	-7	13,230	-0.05%
2021/03/11	9	564.23	4	555.00	565.00	5	13,241	0.04%
2021/03/10	29	534.31	3	536.00	534.00	26	13,112	0.20%
2021/03/09	8.1	542.91	1	535.00	535.00	7.1	13,284	0.05%
2021/03/08	8.1	562.66	4	550.50	547.00	4.1	13,266	0.03%
2021/03/05	4.2	566.57	2	566.00	564.00	2.2	13,334	0.02%
2021/03/04	9	578.67	2	582.00	575.00	7	13,528	0.05%
2021/03/03	3	589.03	4	581.75	592.00	-1	13,543	-0.01%
2021/03/02	1	585.01	1	607.00	583.00	0	13,585	0.00%
2021/02/26	12.2	597.75	1	594.00	593.00	11.2	13,877	0.08%
2021/02/25	1.1	618.23	2	617.00	614.00	-0.9	14,159	-0.01%
2021/02/24	5	622.38	1	621.00	612.00	4	14,233	0.03%
2021/02/23	3	626.02	6	631.34	637.00	-3	14,323	-0.02%
2021/02/22	2	620.00	5	625.00	620.00	-3	14,226	-0.02%
2021/02/19	2.1	602.73	0	0.00	609.00	2.1	14,128	0.01%
2021/02/18	0	0.00	1	620.00	612.00	-1	14,133	-0.01%
2021/02/17	10	623.60	11	617.91	623.00	-1	14,120	-0.01%
2021/02/05	0	589.00	1	595.00	588.00	-1	13,936	-0.01%
2021/02/04	3.1	584.07	1	584.00	583.00	2.1	13,989	0.01%
2021/02/03	1	595.99	2	591.50	593.00	-1	14,107	-0.01%
2021/02/02	0.1	596.00	0	596.00	596.00	0	14,114	0.00%
2021/02/01	2	572.50	5.1	560.89	573.00	-3	14,079	-0.02%
2021/01/29	0	575.00	0	0.00	574.00	0	13,973	0.00%
2021/01/28	11	578.83	1	578.00	577.00	10	13,970	0.07%
2021/01/27	3	585.33	2.1	595.83	597.00	1	14,095	0.01%
2021/01/26	9	606.09	15.2	620.46	597.00	-6.2	14,352	-0.04%
2021/01/25	7	620.43	6.1	629.76	626.00	0.9	14,157	0.01%
2021/01/22	2.2	609.00	26	609.77	608.00	-23.8	13,907	-0.17%
2021/01/21	2	599.54	5	604.40	608.00	-3	13,821	-0.02%
2021/01/20	3	598.67	2	601.50	594.00	1	13,714	0.01%
2021/01/19	0	611.00	3	607.67	608.00	-3	13,633	-0.02%
2021/01/18	3	596.07	1	596.78	602.00	2	13,587	0.01%
2021/01/15	15.1	611.76	8	606.88	602.00	7.1	13,422	0.05%
2021/01/14	7	605.55	5	603.43	608.00	2	13,162	0.02%
2021/01/13	3	589.33	12.2	599.31	604.00	-9.2	12,921	-0.07%
2021/01/12	9.3	578.70	5	577.60	575.00	4.3	12,604	0.03%
2021/01/11	3	591.01	2	587.57	592.00	1	12,407	0.01%
2021/01/08	8	553.13	10.1	557.97	572.00	-2.1	12,221	-0.02%
2021/01/07	1	518.04	7	523.00	529.00	-6	11,699	-0.05%
2021/01/06	7.1	522.10	8	519.88	513.00	-0.9	11,576	-0.01%
2021/01/05	3.1	528.64	6	527.00	528.00	-3	11,391	-0.03%
2021/01/04	5	520.01	2.2	519.75	520.00	2.8	11,327	0.02%
2020/12/31	4.1	516.78	3	516.67	518.00	1.1	11,391	0.01%
2020/12/30	8.1	514.74	7	516.00	521.00	1.1	11,285	0.01%
2020/12/29	3	506.01	5	508.80	506.00	-2	11,147	-0.02%
2020/12/28	2.1	500.57	1	501.00	502.00	1.1	11,076	0.01%
2020/12/25	1	502.00	3	504.67	500.00	-2	11,117	-0.02%
2020/12/24	7	511.71	7.3	506.55	504.00	-0.3	11,211	0.00%
2020/12/23	4	489.50	4	488.50	492.00	0	10,873	0.00%
2020/12/22	6	487.81	1	486.00	477.50	5	10,803	0.05%
2020/12/21	2	480.76	3	482.17	482.00	-1	10,763	-0.01%
2020/12/18	0.1	490.50	0	0.00	485.50	0.1	10,661	0.00%
2020/12/17	4.2	483.90	6.1	482.08	495.00	-1.9	10,605	-0.02%
2020/12/16	6	496.75	4	496.50	495.50	2	10,384	0.02%
2020/12/15	16	500.42	6	495.58	488.50	10	10,241	0.10%
2020/12/14	4	518.50	3	519.00	520.00	1	9,964	0.01%
2020/12/11	6.2	514.95	4	517.75	518.00	2.2	9,826	0.02%
2020/12/10	10	505.70	10	510.20	509.00	0	9,487	0.00%
2020/12/09	8	489.19	14	484.86	499.00	-6	9,114	-0.07%
2020/12/08	3	466.50	3	467.67	466.50	0	8,669	0.00%
2020/12/07	1	457.50	4	460.25	458.50	-3	8,607	-0.03%
2020/12/04	1	459.00	3	460.67	459.00	-2	8,562	-0.02%
2020/12/03	3	465.33	6	459.83	460.50	-3	8,610	-0.03%
2020/12/02	4	449.50	10	451.30	450.00	-6	8,368	-0.07%
2020/12/01	4	449.63	7	449.71	454.00	-3	8,276	-0.04%
2020/11/30	5	441.00	2	442.25	442.00	3	8,157	0.04%
2020/11/27	4	434.25	15	430.50	436.00	-11	7,936	-0.14%
2020/11/26	1	423.03	8	425.75	428.50	-7	7,906	-0.09%
2020/11/25	16	433.59	8	428.64	423.00	8	7,934	0.10%
2020/11/24	9	435.67	11	435.05	437.50	-2	7,624	-0.03%
2020/11/23	13	415.69	2.3	416.36	418.50	10.8	7,265	0.15%
2020/11/20	6	414.31	8.1	413.14	412.00	-2.1	7,173	-0.03%
2020/11/19	2	404.50	5	404.40	404.00	-3	7,018	-0.04%
2020/11/18	1	400.50	1	399.50	399.50	0	7,016	0.00%
2020/11/17	21	399.95	2	400.00	398.50	19	7,138	0.27%
2020/11/16	0	0.00	3	398.33	396.50	-3	7,492	-0.04%
2020/11/13	3	398.00	4	397.13	397.00	-1	7,674	-0.01%
2020/11/12	1	396.49	1	395.99	395.50	0	7,652	0.00%
2020/11/11	5.1	393.45	15	392.43	392.50	-9.9	7,575	-0.13%
2020/11/10	11	391.09	11	390.77	388.00	0	7,471	0.00%
2020/11/09	3	387.17	3	386.83	388.00	0	7,478	0.00%
2020/11/06	1	383.00	2	382.50	381.50	-1	7,575	-0.01%
2020/11/05	2	383.50	5	384.30	386.50	-3	7,539	-0.04%
2020/11/04	4	381.75	25	383.80	381.50	-21	7,496	-0.28%
2020/11/03	4	377.26	22	375.91	377.50	-18	7,553	-0.24%
2020/11/02	2	355.00	1	353.00	352.50	1	7,342	0.01%
2020/10/30	2	358.75	1	358.50	355.50	1	7,515	0.01%
2020/10/29	2	349.00	1.7	351.79	351.00	0.4	7,518	0.00%
2020/10/28	2	357.00	1	357.59	357.00	1	7,623	0.01%
2020/10/27	2	357.25	2	358.50	359.00	0	7,710	0.00%
2020/10/26	0	0.00	1	360.50	363.00	-1	7,719	-0.01%
2020/10/23	0	0.00	2	354.25	354.00	-2	7,812	-0.03%
2020/10/22	3	354.33	2	355.00	354.50	1	8,411	0.01%
2020/10/19	1	361.00	1	360.50	360.00	0	9,021	0.00%
2020/10/16	3	358.83	3	361.00	359.50	0	9,188	0.00%
2020/10/14	1	355.00	2	356.00	354.00	-1	9,294	-0.01%
2020/10/13	2	354.50	1	357.50	356.50	1	9,387	0.01%
2020/10/12	3	355.83	0	0.00	353.00	3	9,402	0.03%
2020/10/08	4	360.00	6	362.25	363.00	-2	9,359	-0.02%
2020/10/07	2	356.25	1	356.50	356.00	1	9,362	0.01%
2020/10/06	1	356.00	1	357.50	355.50	0	9,463	0.00%
2020/10/05	0	0.00	1	350.00	354.50	-1	9,610	-0.01%
2020/09/30	1	349.50	1	351.00	351.50	0	9,742	0.00%
2020/09/29	3	349.83	1	352.50	348.00	2	9,854	0.02%
2020/09/25	10	326.55	1	331.50	324.00	9	10,214	0.09%
2020/09/24	5	336.50	12	337.13	331.00	-7	10,258	-0.07%
2020/09/21	1	352.00	0	0.00	348.00	1	10,815	0.01%
2020/09/18	1	358.50	0	0.00	357.00	1	11,006	0.01%
2020/09/17	4	357.75	0	0.00	357.50	4	11,223	0.04%
2020/09/16	4	355.50	1	356.00	353.00	3	11,480	0.03%
2020/09/15	0	0.00	2	355.00	355.50	-2	11,677	-0.02%
2020/09/14	3	352.50	6	354.92	358.50	-3	11,925	-0.03%
2020/09/11	3	345.50	3	345.67	349.50	0	12,114	0.00%
2020/09/10	3	352.33	4	347.38	345.00	-1	12,332	-0.01%
2020/09/09	4	345.63	10	345.40	350.50	-6	12,512	-0.05%
2020/09/08	9	349.11	8	348.00	350.00	1	12,543	0.01%
2020/09/07	1	335.50	10	336.40	335.50	-9	12,587	-0.07%
2020/09/04	2	340.50	2	339.00	340.00	0	12,801	0.00%
2020/09/03	0	0.00	3	340.17	344.00	-3	12,939	-0.02%
2020/09/02	1	335.00	1	338.50	335.00	0	13,002	0.00%
2020/09/01	0	0.00	1	337.00	337.00	-1	13,192	-0.01%
2020/08/31	4	334.88	1	342.00	333.00	3	13,528	0.02%
2020/08/28	1	338.00	0	0.00	340.50	1	13,726	0.01%
2020/08/27	4	336.50	2	335.50	336.50	2	13,928	0.01%
2020/08/25	2	334.00	1	334.50	333.00	1	14,292	0.01%
2020/08/24	2	335.50	0	0.00	333.50	2	14,375	0.01%
2020/08/21	3	341.33	3	335.83	344.00	0	14,441	0.00%
2020/08/20	9	326.78	10	331.00	330.00	-1	14,470	-0.01%
2020/08/19	10	363.70	4	357.75	354.50	6	14,228	0.04%
2020/08/18	6	376.67	1	375.00	373.00	5	14,298	0.03%
2020/08/14	1	374.50	0.1	378.50	375.00	1	14,667	0.01%
2020/08/13	7	378.00	3	378.33	376.50	4	15,105	0.03%
2020/08/12	12	387.46	8	385.44	380.50	4	15,219	0.03%
2020/08/11	1	384.00	0	0.00	385.50	1	15,357	0.01%
2020/08/10	5	385.00	2	384.50	384.50	3	15,642	0.02%
2020/08/07	13	393.11	2	394.50	390.00	11	15,917	0.07%
2020/08/06	5	395.20	2	391.75	391.50	3	15,909	0.02%
2020/08/05	1	395.08	4	397.88	397.50	-3	15,991	-0.02%
2020/08/04	3	389.69	1.1	391.10	391.00	2	16,000	0.01%
2020/08/03	0	0.00	6	394.75	390.00	-6	16,227	-0.04%
2020/07/31	3	386.67	2	388.75	389.00	1	16,468	0.01%
2020/07/30	3	383.33	3	383.00	381.50	0	16,727	0.00%
2020/07/29	24	381.31	4	381.13	382.50	20	17,464	0.11%
2020/07/28	21	401.67	17	403.44	384.00	4	17,642	0.02%
2020/07/27	3	400.33	5	400.50	406.00	-2	17,457	-0.01%
2020/07/24	2	389.50	3	391.17	389.50	-1	17,439	-0.01%
2020/07/23	2	390.75	2	395.50	389.50	0	17,949	0.00%
2020/07/22	9	394.28	7	395.07	396.00	2	18,359	0.01%
2020/07/21	1	389.00	6	388.75	388.00	-5	18,441	-0.03%
2020/07/20	1	380.00	2	379.25	382.00	-1	18,646	-0.01%
2020/07/17	2	379.75	6	381.08	379.00	-4	18,968	-0.02%
2020/07/15	2	380.25	2	375.00	374.50	0	19,332	0.00%
2020/07/14	3	380.00	3	376.83	374.00	0	19,688	0.00%
2020/07/13	6	376.83	4	379.63	380.50	2	19,916	0.01%
2020/07/10	11	374.23	5	375.80	370.50	6	20,835	0.03%
2020/07/09	4	382.63	4	380.00	379.50	0	20,941	0.00%
2020/07/08	10	388.60	8	388.75	387.00	2	21,081	0.01%
2020/07/07	6	390.50	24	388.13	392.50	-18	21,183	-0.08%
2020/07/06	14	376.86	4	379.50	378.50	10	21,407	0.05%
2020/07/03	6	378.26	5	377.10	377.00	1	21,730	0.00%
2020/07/02	2	377.50	10	376.95	377.00	-8	21,947	-0.04%
2020/07/01	6	383.08	1	379.00	379.50	5	22,053	0.02%
2020/06/30	11	380.60	11	378.64	381.00	0	22,017	0.00%
2020/06/29	9	391.89	1.1	393.00	391.00	8	21,701	0.04%
2020/06/24	1	407.51	5	412.50	407.50	-4	21,595	-0.02%
2020/06/23	6	406.67	7	404.64	406.00	-1	21,573	0.00%
2020/06/22	2	395.00	24	398.42	396.50	-22	21,487	-0.10%
2020/06/19	12	407.58	10	409.40	404.50	2	21,565	0.01%
2020/06/18	1	402.00	8	404.25	405.00	-7	21,525	-0.03%
2020/06/17	10	400.00	14	401.21	399.00	-4	21,523	-0.02%
2020/06/16	6	391.08	4	390.50	396.00	2	21,656	0.01%
2020/06/15	5	382.10	2.1	382.24	382.00	2.9	21,862	0.01%
2020/06/12	11	374.68	5	375.60	381.00	6	22,147	0.03%
2020/06/11	11	388.08	3	383.50	383.50	8	22,548	0.04%
2020/06/10	7.1	396.43	5	397.50	394.50	2.1	22,704	0.01%
2020/06/09	5.1	393.11	8	392.50	392.50	-2.9	22,883	-0.01%
2020/06/08	3.1	391.09	7	393.93	393.00	-3.9	23,169	-0.02%
2020/06/05	26	392.98	13	391.65	387.50	13	23,158	0.06%
2020/06/04	15	400.13	10	400.25	400.50	5	23,039	0.02%
2020/06/03	7	390.29	8	390.19	392.00	-1	22,971	0.00%
2020/06/02	3	383.33	19	385.39	383.00	-16	22,862	-0.07%
2020/06/01	6	385.08	11	379.41	385.50	-5	22,847	-0.02%
2020/05/29	3	367.83	2	370.25	370.50	1	22,950	0.00%
2020/05/28	5	374.69	1	370.00	370.00	4	23,024	0.02%
2020/05/27	7	374.14	8	374.44	376.00	-1	23,258	0.00%
2020/05/26	8.1	377.66	5	375.80	371.00	3.1	23,586	0.01%
2020/05/25	21	367.07	4	371.38	376.00	17	23,905	0.07%
2020/05/22	7	373.43	33.1	373.59	371.50	-26.1	23,914	-0.11%
2020/05/21	8	384.06	20	385.05	382.00	-12	23,916	-0.05%
2020/05/20	7	389.14	5	388.30	384.50	2	23,896	0.01%
2020/05/19	9.1	374.23	15	373.70	373.00	-6	23,524	-0.03%
2020/05/18	20	377.09	3	377.00	369.00	17	23,519	0.07%
2020/05/15	6	389.92	57	385.27	386.00	-51	23,501	-0.22%
2020/05/14	14	391.14	2	392.25	385.50	12	23,283	0.05%
2020/05/13	8	403.38	0	0.00	402.50	8	23,119	0.03%
2020/05/12	12	404.42	4	407.13	406.00	8	22,927	0.03%
2020/05/11	1	408.11	11	411.45	413.50	-10	22,828	-0.04%
2020/05/08	4	411.97	5	406.00	403.50	-1	22,859	0.00%
2020/05/07	3.1	418.61	3	413.67	410.00	0.1	22,707	0.00%
2020/05/06	7	415.14	6	415.00	416.00	1	22,443	0.00%
2020/05/05	40.1	415.26	18	411.72	407.00	22.1	22,198	0.10%
2020/05/04	8	381.79	4	383.13	391.50	4	21,593	0.02%
2020/04/30	14	388.54	39	390.85	391.00	-25	21,506	-0.12%
2020/04/29	1	383.96	2	384.50	380.00	-1	21,313	0.00%
2020/04/28	63	386.87	20	393.43	383.50	43	21,175	0.20%
2020/04/27	5	372.73	33	362.33	379.50	-28	20,727	-0.13%
2020/04/24	18	343.14	10	346.30	345.00	8	20,206	0.04%
2020/04/23	16	347.22	14	347.04	344.00	2	19,998	0.01%
2020/04/22	14	337.18	28	340.21	344.00	-14	19,743	-0.07%
2020/04/21	30	335.45	71	326.54	326.00	-41	19,557	-0.21%
2020/04/20	2	340.00	13	342.77	343.00	-11	19,488	-0.06%
2020/04/17	10	347.49	7.1	344.32	339.50	2.9	19,382	0.01%
2020/04/16	6	340.17	2	339.75	341.50	4	19,076	0.02%
2020/04/15	53	347.16	33	348.45	343.50	20	18,908	0.11%
2020/04/14	7	337.65	3	338.33	338.00	4	18,422	0.02%
2020/04/13	5	334.79	1	332.50	332.50	4	18,450	0.02%
2020/04/10	4	340.63	7	339.79	343.00	-3	18,307	-0.02%
2020/04/09	16	340.72	8	339.00	335.00	8	18,420	0.04%
2020/04/08	11	318.36	32	321.91	329.00	-21	17,944	-0.12%
2020/04/07	35	296.14	1	299.00	299.50	34	17,628	0.19%
2020/04/06	6	280.92	6	279.67	288.00	0	17,532	0.00%
2020/04/01	2	271.01	0	0.00	272.50	2	17,404	0.01%
2020/03/31	2	279.47	3	279.83	274.50	-1	17,453	-0.01%
2020/03/30	4	273.89	5	274.70	278.00	-1	17,502	-0.01%
2020/03/27	15	293.23	4	284.00	280.50	11	17,595	0.06%
2020/03/26	7	286.29	10	290.20	291.50	-3	17,504	-0.02%
2020/03/25	34	290.50	11	292.77	292.00	23	17,609	0.13%
2020/03/24	6	268.50	17	271.12	274.00	-11	17,409	-0.06%
2020/03/23	12	243.17	4	247.00	252.00	8	17,266	0.05%
2020/03/20	13	246.31	14	246.86	252.00	-1	17,066	-0.01%
2020/03/19	5.1	230.29	2	234.25	229.50	3.1	16,768	0.02%
2020/03/18	16	263.19	12	261.04	254.50	4	16,462	0.02%
2020/03/17	7	270.29	2	265.25	265.00	5	16,208	0.03%
2020/03/16	2	310.25	4.1	304.59	290.50	-2.1	15,777	-0.01%
2020/03/13	23	318.02	27.1	315.32	320.00	-4.1	15,477	-0.03%
2020/03/12	7	350.50	52.1	346.83	345.50	-45.1	15,311	-0.29%
2020/03/11	3	394.67	2	392.35	383.50	1	14,998	0.01%
2020/03/10	12	386.75	11	381.14	394.50	1	14,881	0.01%
2020/03/09	8	396.00	7	390.79	386.00	1	14,982	0.01%
2020/03/06	9	405.11	7	404.86	406.50	2	15,083	0.01%
2020/03/05	2	406.50	2	407.75	410.50	0	15,072	0.00%
2020/03/04	10	402.85	9	403.28	400.50	1	14,924	0.01%
2020/03/03	5	429.80	2	422.00	417.00	3	14,662	0.02%
2020/03/02	9	415.56	21	412.29	418.50	-12	14,572	-0.08%
2020/02/27	18	432.58	16	427.56	410.00	2	14,332	0.01%
2020/02/26	14	468.57	10	452.50	441.00	4	13,904	0.03%
2020/02/25	20	489.60	9	492.44	485.00	11	13,410	0.08%
2020/02/24	6	472.58	2	473.00	484.50	4	13,110	0.03%
2020/02/21	3	468.17	3	469.67	472.00	0	12,946	0.00%
2020/02/20	3	462.00	2	462.75	457.50	1	12,798	0.01%
2020/02/19	5	450.70	4	454.00	460.00	1	12,707	0.01%
2020/02/18	6	464.92	8	459.50	450.00	-2	12,599	-0.02%
2020/02/17	3	451.33	4	454.25	453.00	-1	12,764	-0.01%
2020/02/14	4	450.88	9	448.22	457.00	-5	12,670	-0.04%
2020/02/13	4	445.75	2	444.00	439.00	2	12,738	0.02%
2020/02/12	16	444.78	15	445.80	448.00	1	12,673	0.01%
2020/02/11	2	435.00	6	435.17	437.00	-4	12,601	-0.03%
2020/02/10	7	414.93	6	419.33	418.50	1	12,441	0.01%
2020/02/07	4	417.25	11	418.64	416.50	-7	12,358	-0.06%
2020/02/06	10	421.75	8	421.19	417.00	2	12,329	0.02%
2020/02/05	8	423.00	9	420.06	413.00	-1	12,417	-0.01%
2020/02/04	6	415.42	13	416.38	418.50	-7	12,328	-0.06%
2020/02/03	14	373.46	5	382.59	392.00	9	12,189	0.07%
2020/01/31	7	385.64	18	384.28	386.50	-11	12,084	-0.09%
2020/01/30	4	378.75	2	379.25	374.00	2	11,931	0.02%
2020/01/20	1	418.00	2	416.75	415.50	-1	11,795	-0.01%
2020/01/17	4	421.42	3	415.67	413.00	1	11,912	0.01%
2020/01/16	6	420.91	21	421.24	417.00	-15	11,948	-0.13%
2020/01/15	8	423.40	6	421.33	413.00	2	11,920	0.02%
2020/01/14	6.1	410.00	11	411.27	419.00	-5	11,961	-0.04%
2020/01/13	1	388.60	2	387.25	390.00	-1	11,852	-0.01%
2020/01/10	1	398.50	3	399.67	392.50	-2	11,859	-0.02%
2020/01/09	10	397.83	4	395.75	392.00	6	11,944	0.05%
2020/01/08	12	388.75	17.3	390.91	387.00	-5.3	11,937	-0.04%
2020/01/07	17	426.59	2	420.00	414.00	15	11,645	0.13%
2020/01/06	2	461.01	2	464.75	460.00	0	11,658	0.00%
2020/01/03	9	458.83	24	455.96	468.00	-15	11,967	-0.13%
2020/01/02	3	437.49	0	0.00	436.00	3	11,787	0.03%
2019/12/31	20	437.35	6	435.50	437.00	14	11,843	0.12%
2019/12/30	3	426.95	5	426.70	436.00	-2	11,735	-0.02%
2019/12/27	6	410.58	9	407.83	411.00	-3	11,692	-0.03%
2019/12/26	12	407.04	1	405.00	402.00	11	12,023	0.09%
2019/12/25	3	402.83	3	400.00	403.50	0	12,124	0.00%
2019/12/24	2	395.50	20	395.05	395.00	-18	12,256	-0.15%
2019/12/23	17	385.65	0	0.00	383.00	17	12,052	0.14%
2019/12/20	5	394.89	22	391.77	389.50	-17	11,942	-0.14%
2019/12/19	1	382.00	2	382.25	383.00	-1	11,581	-0.01%
2019/12/18	2.1	379.12	27	378.48	376.50	-24.9	11,516	-0.22%
2019/12/16	2	377.50	13	379.54	379.00	-11	11,374	-0.10%
2019/12/13	14	379.46	8	382.00	376.50	6	11,419	0.05%
2019/12/12	6	379.92	5	380.80	381.50	1	11,277	0.01%
2019/12/11	2	376.00	1	375.00	378.50	1	11,125	0.01%
2019/12/10	2	368.50	1	370.50	368.00	1	10,969	0.01%
2019/12/09	1	377.50	13	376.31	372.50	-12	10,944	-0.11%
2019/12/06	1.1	364.95	1	364.00	369.00	0.1	10,805	0.00%
2019/12/05	2	363.00	5	362.90	362.00	-3	10,769	-0.03%
2019/12/04	25	364.66	5	366.60	361.00	20	10,820	0.18%
2019/12/03	8.4	354.13	23	357.63	363.00	-14.6	10,523	-0.14%
2019/12/02	2	337.00	5	335.00	338.00	-3	10,264	-0.03%
2019/11/27	0	0.00	3	332.70	336.50	-3	10,677	-0.03%
2019/11/26	6	328.58	4	330.25	326.50	2	10,604	0.02%
2019/11/25	1	320.00	7	321.79	322.50	-6	10,538	-0.06%
2019/11/22	4	316.63	1	317.50	317.00	3	10,642	0.03%
2019/11/21	5	313.00	1	318.00	318.50	4	10,783	0.04%
2019/11/20	9	319.61	0	0.00	320.00	9	10,782	0.08%
2019/11/19	2	321.75	4	322.88	323.50	-2	10,827	-0.02%
2019/11/18	2	320.75	1	320.50	317.50	1	10,776	0.01%
2019/11/15	21.6	323.75	20	326.70	321.00	1.6	10,764	0.01%
2019/11/14	42	328.08	43	326.29	326.50	-1	10,669	-0.01%
2019/11/13	20	310.50	2	310.50	310.50	18	10,231	0.18%
2019/11/11	6	288.33	67	288.30	282.50	-61	10,261	-0.59%
2019/11/08	3	308.00	4	308.25	307.00	-1	10,018	-0.01%
2019/11/07	3	305.67	5	306.30	306.00	-2	10,047	-0.02%
2019/11/06	1	313.50	3	309.00	307.00	-2	9,990	-0.02%
2019/11/05	1	312.50	5	312.50	312.00	-4	9,972	-0.04%
2019/11/04	2	316.50	0	0.00	312.50	2	9,989	0.02%
2019/11/01	3	305.83	5	309.50	316.00	-2	10,092	-0.02%
2019/10/31	23	321.80	3	317.50	314.00	20	9,931	0.20%
2019/10/30	8	320.81	1	321.50	320.50	7	9,866	0.07%
2019/10/29	2	319.75	0	0.00	318.00	2	9,798	0.02%
2019/10/28	1	317.00	2	316.75	316.50	-1	9,828	-0.01%
2019/10/25	5	316.50	3	319.17	316.00	2	9,810	0.02%
2019/10/24	33	318.11	16	318.09	317.00	17	9,735	0.17%
2019/10/23	2	310.50	1	312.00	312.50	1	9,601	0.01%
2019/10/21	17	315.94	14	319.96	313.50	3	9,444	0.03%
2019/10/18	4	312.75	6	311.25	312.50	-2	9,240	-0.02%
2019/10/17	3	305.67	7	307.79	310.50	-4	9,121	-0.04%
2019/10/16	8	300.63	4	298.88	302.00	4	9,068	0.04%
2019/10/15	13	313.58	1	315.00	306.00	12	8,890	0.13%
2019/10/14	16	312.06	24	311.71	314.50	-8	8,738	-0.09%
2019/10/09	15	299.10	13	300.23	301.50	2	8,561	0.02%
2019/10/08	65	287.65	17	288.97	298.50	48	8,237	0.58%
2019/10/07	7	271.07	6	271.50	276.00	1	7,784	0.01%
2019/10/04	4	265.88	2	261.25	261.00	2	7,557	0.03%
2019/10/02	8	267.38	2.1	267.56	269.00	5.9	7,398	0.08%
2019/10/01	4	262.25	14	261.14	268.00	-10	7,267	-0.14%
2019/09/27	2.1	243.82	6	243.17	246.50	-3.9	6,985	-0.06%
2019/09/26	3.1	239.32	5	238.80	238.50	-1.9	6,770	-0.03%
2019/09/23	1	233.50	11	233.05	233.00	-10	6,636	-0.15%
2019/09/20	0	0.00	1	234.00	233.50	-1	6,677	-0.01%
2019/09/19	1	232.50	0	0.00	232.00	1	6,633	0.02%
2019/09/18	0	0.00	1	234.50	232.50	-1	6,690	-0.01%
2019/09/17	2	237.00	2	239.25	233.50	0	6,698	0.00%
2019/09/10	1	228.50	8	230.56	228.50	-7	6,957	-0.10%
2019/09/09	1	233.50	0	0.00	233.00	1	7,005	0.01%
2019/09/06	0	0.00	2	238.50	237.00	-2	6,985	-0.03%
2019/09/05	5	238.50	6.3	238.80	238.00	-1.3	6,921	-0.02%
2019/09/04	4.1	235.62	34	237.18	234.50	-30	6,792	-0.44%
2019/09/03	8	234.88	7	235.79	235.50	1	6,765	0.01%
2019/09/02	31.1	233.54	7	234.64	236.00	24.1	6,703	0.36%
2019/08/30	15	218.70	22	221.70	227.00	-7	6,498	-0.11%
2019/08/29	2.1	205.82	2	205.25	206.50	0.1	6,338	0.00%
2019/08/28	4.1	204.40	4	205.63	204.50	0.1	6,369	0.00%
2019/08/27	4.1	207.96	2	205.50	203.00	2.1	6,348	0.03%
2019/08/26	12	213.71	16	212.00	209.00	-4	6,334	-0.06%
2019/08/23	11	260.09	5.4	257.41	258.00	5.6	6,231	0.09%
2019/08/22	3	257.83	4	255.88	253.00	-1	6,180	-0.02%
2019/08/21	4	261.00	0	260.00	257.50	4	6,140	0.06%
2019/08/20	5	266.10	2	266.75	265.50	3	6,076	0.05%
2019/08/19	5	264.50	40	263.23	264.50	-35	6,067	-0.58%
2019/08/15	5.1	263.03	1	263.50	264.50	4.1	6,197	0.07%
2019/08/14	23	270.04	2	271.00	268.50	21	6,242	0.34%
2019/08/13	1	266.50	0	0.00	266.50	1	6,223	0.02%
2019/08/12	2	267.00	5	265.50	268.50	-3	6,311	-0.05%
2019/08/08	0.1	257.00	1	256.50	257.00	-1	6,341	-0.01%
2019/08/07	3	251.50	0.5	251.50	250.50	2.5	6,380	0.04%
2019/08/06	16	252.00	1	254.00	258.50	15	6,530	0.23%
2019/08/05	25.1	263.22	6	262.58	260.00	19.1	6,653	0.29%
2019/08/02	5.1	259.20	0	0.00	257.50	5.1	6,659	0.08%
2019/08/01	4	266.75	1	267.50	266.00	3	6,678	0.04%
2019/07/31	1.1	262.67	0	0.00	266.00	1.1	6,735	0.02%
2019/07/30	8.1	265.74	2	265.50	264.50	6.1	6,751	0.09%
2019/07/29	0.1	260.00	0	0.00	258.50	0.1	6,693	0.00%
2019/07/26	1	259.00	0	0.00	259.50	1	6,791	0.01%
2019/07/25	2	254.00	1	257.00	258.00	1	6,811	0.01%
2019/07/23	10.2	255.25	0	0.00	255.00	10.2	7,072	0.14%
2019/07/22	2.1	253.50	1	253.00	253.00	1.1	7,114	0.01%
2019/07/19	0	0.00	2	260.50	257.50	-2	7,278	-0.03%
2019/07/18	0	0.00	4	260.00	259.00	-4	7,308	-0.05%
2019/07/17	0.1	267.00	2	268.00	267.00	-2	7,339	-0.03%
2019/07/16	0.1	269.00	2	270.75	269.50	-2	7,398	-0.03%
2019/07/15	3.1	268.49	0	0.00	267.50	3.1	7,462	0.04%
2019/07/12	1.1	271.60	3	272.00	273.50	-2	7,635	-0.03%
2019/07/11	5.1	272.19	0	0.00	271.50	5.1	7,939	0.06%
2019/07/10	0	0.00	1.6	267.12	269.00	-1.6	7,981	-0.02%
2019/07/09	4	267.25	4	266.13	264.00	0	7,998	0.00%
2019/07/08	2.1	275.51	1	275.00	275.00	1.1	7,963	0.01%
2019/07/05	3	277.69	11	278.00	278.00	-8	8,066	-0.10%
2019/07/04	9	275.39	6	278.58	277.00	3	8,069	0.04%
2019/07/03	0.1	271.00	2	270.25	270.00	-2	8,107	-0.02%
2019/07/02	2	271.50	5	273.20	271.50	-3	8,194	-0.04%
2019/07/01	0.1	272.50	1	270.50	272.50	-1	8,287	-0.01%
2019/06/28	3.1	264.84	1	264.50	264.00	2.1	8,235	0.02%
2019/06/27	0.1	268.50	3	269.50	267.50	-3	8,232	-0.04%
2019/06/26	0.1	267.00	0	0.00	266.00	0.1	8,216	0.00%
2019/06/25	11.1	264.45	1	269.00	263.50	10.1	8,208	0.12%
2019/06/24	2.1	268.12	0	0.00	271.00	2.1	8,203	0.03%
2019/06/21	2	270.00	0	0.00	267.50	2	8,223	0.02%
2019/06/20	3.1	272.44	10	272.65	270.00	-6.9	8,264	-0.08%
2019/06/19	1	262.04	3	263.83	264.00	-2	8,166	-0.02%
2019/06/17	0.5	261.50	3	257.67	261.00	-2.5	8,121	-0.03%
2019/06/14	2	249.50	1	251.00	251.00	1	8,100	0.01%
2019/06/13	2	246.00	2	248.00	247.00	0	8,139	0.00%
2019/06/12	3	249.33	1	249.00	249.00	2	8,412	0.02%
2019/06/11	2	248.81	8	249.75	251.50	-6	8,450	-0.07%
2019/06/10	0	0.00	2	248.50	251.00	-2	8,413	-0.02%
2019/06/06	11	248.68	2	249.00	245.00	9	8,470	0.11%
2019/06/05	2	266.75	2	259.50	256.00	0	8,406	0.00%
2019/06/04	5	264.40	5	265.80	263.50	0	8,298	0.00%
2019/06/03	0	0.00	1	261.50	262.00	-1	8,309	-0.01%
2019/05/31	1	258.50	7	255.71	261.00	-6	8,295	-0.07%
2019/05/30	3	252.17	0	0.00	251.00	3	8,268	0.04%
2019/05/29	0	0.00	14	252.07	255.00	-14	8,300	-0.17%
2019/05/27	1	245.00	0	0.00	245.00	1	8,683	0.01%
2019/05/24	2	244.00	3	243.50	242.00	-1	8,740	-0.01%
2019/05/23	6	245.17	3	246.50	244.50	3	8,862	0.03%
2019/05/22	2	257.25	2	260.00	253.50	0	8,826	0.00%
2019/05/21	4	255.00	8	254.69	258.00	-4	8,950	-0.04%
2019/05/20	4	251.25	4.2	251.52	251.50	-0.2	8,962	0.00%
2019/05/17	10	252.05	13	250.85	249.50	-3	9,055	-0.03%
2019/05/16	7	253.36	2	253.75	249.00	5	9,151	0.05%
2019/05/15	5	260.10	5	261.00	259.00	0	9,247	0.00%
2019/05/14	3	256.00	4	256.75	258.00	-1	9,619	-0.01%
2019/05/13	11	269.41	3.1	263.00	259.50	7.9	9,767	0.08%
2019/05/10	16	282.72	8	282.06	280.50	8	9,627	0.08%
2019/05/09	2	291.00	2	286.00	286.00	0	9,500	0.00%
2019/05/08	7	288.76	5	292.10	294.50	2	9,514	0.02%
2019/05/07	9	294.50	1	295.00	293.00	8	9,594	0.08%
2019/05/06	4	293.38	2	293.50	293.50	2	9,807	0.02%
2019/05/03	8	298.65	1	301.00	300.00	7	9,747	0.07%
2019/05/02	1	302.00	2	303.25	303.50	-1	9,674	-0.01%
2019/04/30	2	300.38	0	0.00	304.50	2	9,690	0.02%
2019/04/29	17	307.68	5	304.60	300.50	12	9,725	0.12%
2019/04/26	7	317.07	4	317.50	319.00	3	9,583	0.03%
2019/04/25	3	309.17	2	308.25	321.50	1	9,624	0.01%
2019/04/24	3	320.50	4	321.25	319.50	-1	9,552	-0.01%
2019/04/23	1	323.50	1	322.00	321.50	0	9,640	0.00%
2019/04/22	2	332.25	0	0.00	327.50	2	9,626	0.02%
2019/04/19	6	333.17	5	332.60	333.50	1	9,748	0.01%
2019/04/18	48	344.55	6	340.83	331.00	42	9,862	0.43%
2019/04/17	4	339.13	5.3	341.71	345.00	-1.3	9,990	-0.01%
2019/04/16	0	0.00	5	334.00	332.50	-5	9,759	-0.05%
2019/04/15	3	328.67	40	329.69	330.50	-37	9,814	-0.38%
2019/04/12	2	328.25	2	332.25	326.00	0	10,131	0.00%
2019/04/11	35	331.67	28	335.52	329.00	7	10,283	0.07%
2019/04/10	23.1	327.94	1	329.00	329.00	22.1	10,265	0.21%
2019/04/09	5.1	330.03	24	331.67	330.00	-18.9	10,321	-0.18%
2019/04/08	2	328.25	2	330.25	324.50	0	10,433	0.00%
2019/04/03	7	330.36	3	329.50	330.00	4	10,555	0.04%
2019/04/02	1	320.12	1	320.50	320.00	0	10,591	0.00%
2019/04/01	1	321.00	1.2	322.20	321.00	-0.2	10,685	0.00%
2019/03/29	3	325.01	1.1	323.12	323.00	2	10,728	0.02%
2019/03/28	0	0.00	0.1	323.50	322.00	-0.1	10,981	0.00%
2019/03/27	0	325.00	0	0.00	324.00	0	11,222	0.00%
2019/03/26	0	324.50	0	0.00	323.00	0	11,369	0.00%
2019/03/22	0.1	333.50	0	0.00	331.00	0.1	11,684	0.00%
2019/03/21	1.1	334.07	3	334.00	334.50	-1.9	11,979	-0.02%
2019/03/20	1	332.50	4	334.88	334.50	-3	12,400	-0.02%
2019/03/19	12.1	338.65	1	333.50	333.50	11.1	12,527	0.09%
2019/03/18	2.1	343.71	2	348.00	341.00	0.1	12,700	0.00%
2019/03/15	7.1	349.41	2	350.00	345.50	5.1	12,962	0.04%
2019/03/14	3	337.83	3	337.67	339.00	0	12,989	0.00%
2019/03/13	1	334.00	1	335.00	338.00	0	13,305	0.00%
2019/03/12	3	333.17	2	337.00	332.00	1	13,549	0.01%
2019/03/11	1	332.00	4	334.75	339.50	-3	13,804	-0.02%
2019/03/08	2	332.25	1.1	333.76	336.50	0.9	14,058	0.01%
2019/03/07	3	331.33	0	0.00	336.00	3	14,258	0.02%
2019/03/05	2	343.00	0	0.00	340.00	2	15,102	0.01%
2019/03/04	5	344.54	2	345.00	349.50	3	15,341	0.02%
2019/02/27	6	354.62	8	349.63	346.00	-2	15,421	-0.01%
2019/02/26	0.2	372.50	4	383.25	372.00	-3.8	15,363	-0.02%
2019/02/25	4	379.50	4.5	375.67	375.00	-0.5	15,588	0.00%
2019/02/22	4	378.98	2	375.50	375.50	2	15,898	0.01%
2019/02/21	1.4	375.79	7	375.57	381.00	-5.6	15,977	-0.03%
2019/02/20	1	374.94	0.1	373.50	373.00	0.9	16,022	0.01%
2019/02/19	2	372.19	2	369.00	368.00	0	16,155	0.00%
2019/02/18	0	372.00	1	370.00	371.50	-1	16,227	-0.01%
2019/02/15	7	366.00	0	0.00	360.00	7	16,313	0.04%
2019/02/14	1	375.52	3	377.67	375.50	-2	16,411	-0.01%
2019/02/13	13.5	375.67	4	375.88	382.50	9.5	16,498	0.06%
2019/02/12	3	349.86	4	343.50	352.00	-1	16,465	-0.01%
2019/02/11	0	328.00	1	326.50	328.00	-1	16,537	-0.01%
2019/01/30	0	322.50	1	323.50	321.50	-1	17,013	-0.01%
2019/01/29	3	321.02	0	0.00	321.00	3	17,472	0.02%
2019/01/28	0	328.50	0	0.00	328.00	0	17,718	0.00%
2019/01/25	0	327.50	7	324.71	328.50	-7	18,290	-0.04%
2019/01/24	0	0.00	2	317.00	315.00	-2	18,538	-0.01%
2019/01/22	10	316.00	1	316.50	316.50	9	19,435	0.05%
2019/01/21	11	322.05	0	0.00	320.00	11	19,803	0.06%
2019/01/18	0	0.00	1	314.50	318.50	-1	20,210	0.00%
2019/01/17	2	319.25	1	323.00	313.50	1	20,494	0.00%
2019/01/16	3	317.00	20	318.50	317.50	-17	20,815	-0.08%
2019/01/15	2	313.75	9	312.17	314.00	-7	21,044	-0.03%
2019/01/14	7	304.50	1	307.00	307.00	6	21,175	0.03%
2019/01/11	7	310.64	18	308.53	306.00	-11	21,492	-0.05%
2019/01/10	6	304.92	3	305.83	304.50	3	21,530	0.01%
2019/01/09	22	310.16	18	313.67	303.50	4	21,682	0.02%
2019/01/08	3	294.50	3	295.00	294.00	0	21,582	0.00%
2019/01/04	12	289.13	9	292.00	289.50	3	22,086	0.01%
2019/01/03	13	307.46	2	308.25	303.00	11	22,148	0.05%
2019/01/02	1	318.50	4	315.50	314.00	-3	22,326	-0.01%
2018/12/28	1	320.50	2	321.00	319.00	-1	22,743	0.00%
2018/12/27	19	321.37	19	325.87	321.00	0	23,057	0.00%
2018/12/26	18	319.22	6	334.83	314.00	12	23,010	0.05%
2018/12/25	4	326.38	1	322.50	328.50	3	22,973	0.01%
2018/12/24	3	323.17	4	325.50	331.00	-1	23,045	0.00%
2018/12/22	1	324.00	1	324.00	322.50	0	23,071	0.00%
2018/12/21	3	317.67	14	322.93	328.00	-11	23,401	-0.05%
2018/12/20	12	311.71	5	314.40	314.00	7	23,379	0.03%
2018/12/19	8	320.75	7.7	326.06	320.00	0.3	23,332	0.00%
2018/12/18	4	316.00	4	317.13	320.00	0	23,364	0.00%
2018/12/17	27	319.89	26	318.19	321.50	1	23,451	0.00%
2018/12/14	18	301.36	20	305.10	320.00	-2	23,654	-0.01%
2018/12/13	30	322.47	33	320.30	314.50	-3	23,631	-0.01%
2018/12/12	10	339.80	4	341.88	338.50	6	23,390	0.03%
2018/12/11	0	0.00	3	328.50	332.00	-3	23,313	-0.01%
2018/12/10	15	326.67	6	329.75	323.50	9	23,451	0.04%
2018/12/07	4	355.38	3	353.67	356.50	1	23,309	0.00%
2018/12/06	18	366.44	13	370.77	349.50	5	23,214	0.02%
2018/12/05	3	386.67	13	384.85	388.00	-10	23,066	-0.04%
2018/12/04	5	411.40	3	411.50	401.50	2	23,116	0.01%
2018/12/03	3	394.67	8	403.50	407.00	-5	23,138	-0.02%
2018/11/30	3	365.17	3	367.17	370.00	0	23,150	0.00%
2018/11/29	8	372.00	9	372.44	359.50	-1	23,039	0.00%
2018/11/28	9	347.22	17	351.91	357.50	-8	22,901	-0.03%
2018/11/27	8	336.00	13	335.92	340.00	-5	22,647	-0.02%
2018/11/26	8	324.25	3	325.67	327.00	5	22,440	0.02%
2018/11/23	7	329.14	12	327.25	319.00	-5	22,378	-0.02%
2018/11/22	12	342.58	10	346.95	332.00	2	22,313	0.01%
2018/11/21	5	326.20	6	331.67	340.00	-1	22,117	0.00%
2018/11/20	11	320.91	6	318.58	321.00	5	21,995	0.02%
2018/11/19	1	311.00	2	314.50	317.50	-1	21,950	0.00%
2018/11/16	17	317.32	18	315.33	310.00	-1	21,979	0.00%
2018/11/15	2	308.75	2	309.00	312.00	0	21,801	0.00%
2018/11/14	1	314.00	2	312.75	306.00	-1	21,837	0.00%
2018/11/13	8	299.06	6	303.17	311.00	2	21,884	0.01%
2018/11/12	16	310.19	2	307.75	310.00	14	21,928	0.06%
2018/11/09	6	323.42	7	326.93	329.00	-1	21,966	0.00%
2018/11/08	5	348.20	0	0.00	324.00	5	21,832	0.02%
2018/11/07	9	306.61	23	323.57	331.00	-14	21,787	-0.06%
2018/11/06	24	315.60	3	325.17	308.00	21	21,693	0.10%
2018/11/05	4	337.75	2	339.50	340.00	2	21,585	0.01%
2018/11/02	10	360.35	7	351.14	345.50	3	21,659	0.01%
2018/11/01	6	335.00	13.2	335.14	347.00	-7.2	21,253	-0.03%
2018/10/31	25	315.58	34	316.53	315.50	-9	20,947	-0.04%
2018/10/30	8	305.31	5	307.70	298.00	3	20,601	0.01%
2018/10/29	13	324.85	14	322.46	320.00	-1	20,523	0.00%
2018/10/26	4	319.25	3	322.50	324.00	1	20,366	0.00%
2018/10/25	2	318.25	2	320.00	315.50	0	20,022	0.00%
2018/10/24	1	360.00	5	363.60	349.00	-4	19,958	-0.02%
2018/10/23	7	379.57	5	381.90	366.00	2	19,663	0.01%
2018/10/22	5	384.00	5	389.40	390.00	0	19,377	0.00%
2018/10/19	19	397.55	1	390.50	394.00	18	19,227	0.09%
2018/10/18	6	424.50	4	423.50	421.50	2	18,942	0.01%
2018/10/17	5	432.50	6	430.00	418.00	-1	18,861	-0.01%
2018/10/16	1	426.00	4	419.25	419.00	-3	18,685	-0.02%
2018/10/15	4	418.38	3	416.67	410.00	1	18,626	0.01%
2018/10/12	4	408.00	6	401.50	415.00	-2	18,516	-0.01%
2018/10/11	6	393.33	7	392.07	388.00	-1	18,424	-0.01%
2018/10/09	2	412.00	12	411.58	423.50	-10	18,235	-0.05%
2018/10/08	14	399.89	11	394.68	404.00	3	17,981	0.02%
2018/10/05	11	424.77	12	414.88	403.00	-1	17,564	-0.01%
2018/10/04	5	455.00	6	452.17	446.00	-1	17,277	-0.01%
2018/10/03	4	451.50	1	459.50	451.00	3	17,402	0.02%
2018/10/02	4	467.75	3	465.00	458.00	1	17,240	0.01%
2018/10/01	2	464.25	3	467.00	470.00	-1	17,144	-0.01%
2018/09/28	4	458.38	5	462.40	459.00	-1	17,136	-0.01%
2018/09/27	18	481.69	20	468.28	466.00	-2	16,819	-0.01%
2018/09/26	11	506.50	10	492.90	490.00	1	16,641	0.01%
2018/09/25	27	508.67	24	506.88	506.00	3	16,651	0.02%
2018/09/21	23	500.48	25	512.80	514.00	-2	16,571	-0.01%
2018/09/20	21	478.41	27.2	489.24	490.00	-6.2	16,382	-0.04%
2018/09/19	25	502.64	23	481.11	479.00	2	15,986	0.01%
2018/09/18	18	519.00	17	504.24	501.00	1	15,768	0.01%
2018/09/17	14	529.36	9	533.00	533.00	5	15,646	0.03%
2018/09/14	28	523.32	35	521.26	534.00	-7	15,608	-0.04%
2018/09/13	21	535.10	13	512.62	508.00	8	15,358	0.05%
2018/09/12	18	533.50	16	528.00	528.00	2	15,240	0.01%
2018/09/11	16	545.56	19	546.58	546.00	-3	15,244	-0.02%
2018/09/10	17	540.82	16	527.62	532.00	1	15,046	0.01%
2018/09/07	25	578.56	18	547.28	545.00	7	14,799	0.05%
2018/09/06	9	610.33	20	608.50	595.00	-11	14,466	-0.08%
2018/09/05	18	625.06	17	627.65	611.00	1	14,238	0.01%
2018/09/04	18	615.94	17	631.00	630.00	1	14,222	0.01%
2018/09/03	10	662.90	0	0.00	629.00	10	13,956	0.07%
2018/08/31	3	694.67	3	699.33	698.00	0	13,827	0.00%
2018/08/30	8	704.50	5	705.20	696.00	3	13,859	0.02%
2018/08/29	7	703.57	9	699.89	705.00	-2	13,851	-0.01%
2018/08/28	15	694.67	2	691.50	675.00	13	13,739	0.09%
2018/08/27	6	690.83	25	675.20	695.00	-19	13,582	-0.14%
2018/08/24	5	639.40	7	639.43	643.00	-2	13,402	-0.01%
2018/08/23	8.3	636.91	3	634.67	628.00	5.3	13,317	0.04%
2018/08/22	9	660.78	3	666.67	650.00	6	13,214	0.05%
2018/08/21	10	658.70	13.2	666.71	673.00	-3.2	13,070	-0.02%
2018/08/20	8	633.50	18	640.22	662.00	-10	12,901	-0.08%
2018/08/17	14.1	667.23	8	673.13	630.00	6.1	12,641	0.05%
2018/08/16	4.2	634.62	9	643.67	663.00	-4.8	12,302	-0.04%
2018/08/15	5	611.40	11	620.64	610.00	-6	12,018	-0.05%
2018/08/14	22.2	635.78	12	630.75	637.00	10.2	11,792	0.09%
2018/08/13	14	619.79	11	617.64	597.00	3	11,467	0.03%
2018/08/10	11	687.73	10	692.60	651.00	1	11,084	0.01%
2018/08/09	12.4	714.44	3	739.61	720.00	9.4	10,698	0.09%
2018/08/08	7	744.86	3	782.33	742.00	4	10,347	0.04%
2018/08/07	1	771.00	10	763.50	788.00	-9	10,030	-0.09%
2018/08/06	7	734.57	9	747.89	724.00	-2	10,095	-0.02%
2018/08/03	13.2	706.67	5	712.80	730.00	8.2	10,156	0.08%
2018/08/02	24	732.46	12	718.00	716.00	12	9,950	0.12%
2018/08/01	11	785.09	10	793.60	795.00	1	9,883	0.01%
2018/07/31	14	783.64	14	794.79	781.00	0	9,829	0.00%
2018/07/30	9	886.00	5	840.00	840.00	4	9,636	0.04%
2018/07/27	1	922.00	5	928.20	933.00	-4	9,581	-0.04%
2018/07/26	9	924.22	6	931.83	915.00	3	9,643	0.03%
2018/07/25	4	902.00	1	925.00	925.00	3	9,619	0.03%
2018/07/24	8	861.13	11	875.55	893.00	-3	9,720	-0.03%
2018/07/23	3	818.67	6	834.67	843.00	-3	9,844	-0.03%
2018/07/20	8	852.50	1	831.00	812.00	7	9,892	0.07%
2018/07/19	6	859.67	9	883.78	892.00	-3	9,848	-0.03%
2018/07/18	18	904.72	14	916.93	860.00	4	9,781	0.04%
2018/07/17	11	922.73	4	911.50	904.00	7	9,682	0.07%
2018/07/16	6	987.83	0	0.00	962.00	6	9,580	0.06%
2018/07/13	1	1000.00	0	0.00	998.00	1	9,632	0.01%
2018/07/12	8	993.00	3	1002.33	1005.00	5	9,608	0.05%
2018/07/11	6.2	985.66	3	990.00	965.00	3.2	9,508	0.03%
2018/07/10	1	1045.00	0	0.00	1045.00	1	9,173	0.01%
2018/07/09	6	1035.00	1	1030.00	1020.00	5	9,168	0.05%
2018/07/06	2	1147.50	3	1086.67	1175.00	-1	9,120	-0.01%
2018/07/05	4.7	1175.32	2	1207.50	1115.00	2.7	9,021	0.03%
2018/07/04	3	1198.33	3.2	1185.00	1180.00	-0.2	8,974	0.00%
2018/07/03	2	1275.00	3	1196.67	1165.00	-1	8,943	-0.01%
2018/07/02	2	1185.00	2	1190.00	1230.00	0	8,742	0.00%
2018/06/29	2	1095.00	5	1101.00	1125.00	-3	8,658	-0.03%
2018/06/28	2	1035.00	3	1045.00	1055.00	-1	8,572	-0.01%
2018/06/27	2	1065.00	15	1065.00	1020.00	-13	8,554	-0.15%
2018/06/26	3	959.67	3	976.33	1035.00	0	8,482	0.00%
2018/06/25	19	963.58	6	962.00	949.00	13	8,446	0.15%
2018/06/22	7	941.71	3	972.67	942.00	4	8,464	0.05%
2018/06/20	2	985.00	1	1005.00	1010.00	1	8,485	0.01%
2018/06/19	5	1098.00	3	1084.69	1035.00	2	8,404	0.02%
2018/06/15	5	1098.00	5	1091.00	1135.00	0	8,410	0.00%
2018/06/14	4	1132.50	3	1141.67	1080.00	1	8,400	0.01%
2018/06/13	4	1108.80	4	1110.00	1130.00	0	8,377	0.00%
2018/06/12	5	1194.00	3.1	1189.18	1135.00	2	8,374	0.02%
2018/06/11	4	1226.25	4	1217.48	1210.00	0	8,254	0.00%
2018/06/08	5	1209.00	4	1212.50	1180.00	1	8,214	0.01%
2018/06/07	5	1152.00	5.4	1162.75	1230.00	-0.4	8,254	-0.01%
2018/06/06	4	1067.50	7	1089.29	1125.00	-3	8,199	-0.04%
2018/06/05	3	1028.33	3.1	1021.75	1025.00	-0.1	8,160	0.00%
2018/06/04	3	1036.67	5	1054.00	1070.00	-2	8,132	-0.02%
2018/06/01	2	970.00	2	952.50	982.00	0	8,189	0.00%
2018/05/31	6	1028.00	3	1010.67	951.00	3	8,259	0.04%
2018/05/30	4.1	1038.64	4	1036.25	1035.00	0.1	8,238	0.00%
2018/05/29	0	0.00	1	1065.00	1090.00	-1	8,203	-0.01%
2018/05/28	6	1053.33	7	1060.74	1065.00	-1	8,265	-0.01%
2018/05/25	0	0.00	1	972.00	969.00	-1	8,376	-0.01%
2018/05/24	2	924.00	2	913.00	913.00	0	8,482	0.00%
2018/05/23	4.1	921.29	1	950.00	883.00	3.1	8,545	0.04%
2018/05/21	0	0.00	1	896.00	974.00	-1	8,574	-0.01%
2018/05/18	1	886.00	0.3	882.00	886.00	0.7	8,598	0.01%
2018/05/17	0	0.00	6	843.50	844.00	-6	8,572	-0.07%
2018/05/16	5	976.80	3.2	946.10	926.00	1.8	8,565	0.02%
2018/05/15	6.1	991.74	3	987.67	1000.00	3.1	8,607	0.04%
2018/05/14	0	0.00	1.1	913.00	913.00	-1.1	8,578	-0.01%
2018/05/11	9	870.89	10	858.94	830.00	-1	8,639	-0.01%
2018/05/10	13	800.46	13	805.46	845.00	0	8,382	0.00%
2018/05/09	10	763.70	9	770.67	769.00	1	8,193	0.01%
2018/05/08	5	745.40	4	734.25	718.00	1	8,066	0.01%
2018/05/07	1	703.00	3	738.33	741.00	-2	7,911	-0.03%
2018/05/04	3	671.00	8	676.13	674.00	-5	7,867	-0.06%
2018/05/03	4	651.75	5.2	648.85	653.00	-1.2	7,785	-0.02%
2018/05/02	5	650.20	8	651.25	655.00	-3	7,734	-0.04%
2018/04/30	2	631.50	5	629.80	627.00	-3	7,707	-0.04%
2018/04/26	12	597.50	6	605.50	593.00	6	7,738	0.08%
2018/04/25	11	621.18	10	609.60	584.00	1	7,584	0.01%
2018/04/24	9	644.44	5	648.60	639.00	4	7,374	0.05%
2018/04/23	5	649.00	7	655.14	684.00	-2	7,193	-0.03%
2018/04/20	10	639.50	2	653.50	622.00	8	7,192	0.11%
2018/04/19	12	678.92	12	663.83	650.00	0	7,135	0.00%
2018/04/18	4	627.00	7	638.14	664.00	-3	6,969	-0.04%
2018/04/17	13	626.23	8	619.75	604.00	5	6,938	0.07%
2018/04/16	4	589.75	12	601.35	616.00	-8	6,791	-0.12%
2018/04/13	2	562.50	2	563.50	560.00	0	6,736	0.00%
2018/04/12	0	0.00	2	550.50	552.00	-2	6,707	-0.03%
2018/04/11	8	551.75	4	543.25	544.00	4	6,723	0.06%
2018/04/10	2	546.00	3	545.67	545.00	-1	6,796	-0.01%
2018/04/09	6	518.83	4	524.75	532.00	2	6,716	0.03%
2018/04/03	5	504.60	11	503.91	511.00	-6	6,666	-0.09%
2018/04/02	6	520.67	5.1	510.45	503.00	0.9	6,673	0.01%
2018/03/31	7	540.86	4.3	538.93	522.00	2.7	6,625	0.04%
2018/03/30	6	546.50	5	542.60	522.00	1	6,663	0.02%
2018/03/29	1	508.00	1	509.00	520.00	0	6,608	0.00%
2018/03/28	1	499.50	1	492.50	495.00	0	6,563	0.00%
2018/03/27	1	488.00	3	502.33	503.00	-2	6,542	-0.03%
2018/03/26	2	494.00	2	472.50	475.00	0	6,466	0.00%
2018/03/23	7	494.79	4	486.13	484.00	3	6,424	0.05%
2018/03/22	9.1	506.19	7	508.43	507.00	2.1	6,438	0.03%
2018/03/21	7	478.43	7	480.86	488.00	0	6,366	0.00%
2018/03/20	6	449.25	10	457.85	467.00	-4	6,256	-0.06%
2018/03/19	2	433.75	2	439.75	441.00	0	6,150	0.00%
2018/03/16	4	418.88	1	425.00	425.00	3	6,091	0.05%
2018/03/15	3	411.50	6	411.00	417.50	-3	6,030	-0.05%
2018/03/14	0	0.00	1	406.50	405.50	-1	6,045	-0.02%
2018/03/13	2	415.50	3	413.33	419.00	-1	6,009	-0.02%
2018/03/09	5	410.60	7	411.00	405.50	-2	5,986	-0.03%
2018/03/08	0	0.00	1	401.50	400.50	-1	5,903	-0.02%
2018/03/07	1	393.00	1	393.00	393.50	0	5,856	0.00%
2018/03/06	4	384.88	2	383.50	383.50	2	5,819	0.03%
2018/03/05	4	378.75	5	378.20	377.00	-1	6,084	-0.02%
2018/03/02	8	362.19	10	361.40	365.50	-2	6,006	-0.03%
2018/03/01	1	333.00	2	342.25	346.00	-1	5,882	-0.02%
2018/02/27	0	0.00	3	331.33	330.50	-3	5,833	-0.05%
2018/02/26	1	320.50	1	330.50	325.00	0	5,824	0.00%
2018/02/23	5	338.30	2	341.25	325.00	3	5,726	0.05%
2018/02/22	2	323.50	2	326.50	327.00	0	5,606	0.00%
2018/02/21	1	324.00	3	324.83	326.00	-2	5,491	-0.04%
2018/02/12	11	328.86	3	318.67	312.00	8	5,437	0.15%
2018/02/09	2	324.50	1	324.00	331.50	1	5,426	0.02%
2018/02/08	2	350.50	1	356.50	348.00	1	5,406	0.02%
2018/02/07	1	370.00	0	0.00	357.50	1	5,364	0.02%
2018/02/06	3	369.83	4	370.00	354.00	-1	5,307	-0.02%
2018/02/05	1	384.50	0	0.00	385.00	1	5,207	0.02%
2018/02/02	2	407.00	1	402.00	400.00	1	5,176	0.02%
2018/02/01	2	388.50	2	384.25	386.00	0	5,070	0.00%
2018/01/31	3	379.00	6	381.92	387.00	-3	5,049	-0.06%
2018/01/30	1	375.50	1	373.00	373.00	0	5,001	0.00%
2018/01/29	3	377.33	3	377.50	382.50	0	4,960	0.00%
2018/01/26	5	388.70	1	373.00	373.00	4	4,892	0.08%
2018/01/25	2	397.25	3	392.67	395.50	-1	4,805	-0.02%
2018/01/24	2	399.50	2	399.00	397.00	0	4,794	0.00%
2018/01/23	4	417.75	3	403.67	395.00	1	4,728	0.02%
2018/01/22	5	401.00	9.4	408.05	415.00	-4.4	4,613	-0.09%
2018/01/19	2	375.50	3.1	377.22	389.00	-1.1	4,490	-0.02%
2018/01/18	3	361.83	11	365.00	362.00	-8	4,482	-0.18%
2018/01/17	10	350.00	1	352.00	355.00	9	4,397	0.20%
2018/01/16	1	356.00	1	358.00	360.50	0	4,332	0.00%
2018/01/15	6	359.83	10	353.10	354.00	-4	4,165	-0.10%
2018/01/12	5	377.40	0	0.00	375.00	5	4,073	0.12%
2018/01/11	4	386.25	5	395.90	386.50	-1	4,022	-0.02%
2018/01/10	3	386.67	1	381.00	379.50	2	3,929	0.05%
2018/01/09	2	399.50	2	400.00	394.00	0	3,907	0.00%
2018/01/08	1	397.00	1	402.50	400.00	0	3,857	0.00%
2018/01/05	1	399.00	1.2	403.68	404.00	-0.2	3,856	0.00%
2018/01/04	3	406.83	2.8	407.32	398.50	0.2	3,820	0.01%
2018/01/03	0	0.00	1	368.00	389.00	-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－20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－25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－26天前

...詳全文

國巨

券商分點績效/獲利分析

華南永昌-林口券商分點個股進出
華南永昌-林口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

華南永昌-林口 券商分點個股進出 華南永昌-林口 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

華南永昌-林口券商分點個股進出
華南永昌-林口券商分點全部個股操作績效/獲利分析