國巨 (2327)-華南永昌-彰化券商分點個股進出

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
635
漲跌
▼13
漲幅
-2.01%
成交量
3,642張
產業
上市電子零組件類股
1878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-彰化券商分點個股進出

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-彰化券商分點個股進出
華南永昌-彰化券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/10	2	639.50	14.3	638.13	635.00	-12.3	2,809	-0.44%
2024/05/09	1.1	650.38	0	653.00	648.00	1.1	2,781	0.04%
2024/05/08	1.3	660.12	0	662.00	662.00	1.2	2,748	0.05%
2024/05/07	0.1	651.67	0.2	649.12	658.00	-0.1	2,729	0.00%
2024/05/06	1	651.00	0	0.00	659.00	1	2,689	0.04%
2024/05/03	1	678.00	4.4	651.05	655.00	-3.4	2,641	-0.13%
2024/05/02	0	0.00	0.1	625.13	625.00	-0.1	2,467	0.00%
2024/04/29	0	0.00	3.6	628.08	631.00	-3.6	2,447	-0.15%
2024/04/26	0	0.00	4.1	618.90	615.00	-4.1	2,409	-0.17%
2024/04/25	0	0.00	0.1	614.00	615.00	-0.1	2,414	0.00%
2024/04/24	0	0.00	1.1	615.82	624.00	-1.1	2,408	-0.05%
2024/04/22	5.1	600.20	0.1	605.00	599.00	5	2,430	0.21%
2024/04/18	1	588.00	0	0.00	593.00	1	2,348	0.04%
2024/04/17	1	591.00	0	0.00	593.00	1	2,342	0.04%
2024/04/16	0.2	584.05	1	583.00	585.00	-0.8	2,348	-0.03%
2024/04/15	3	602.67	0	0.00	602.00	3	2,322	0.13%
2024/04/12	0	0.00	1	619.00	618.00	-1	2,286	-0.04%
2024/04/11	0.1	613.00	0.1	616.00	609.00	-0.1	2,256	0.00%
2024/04/09	0.1	619.00	0	0.00	615.00	0.1	2,228	0.00%
2024/04/08	10	626.00	0	0.00	617.00	10	2,225	0.45%
2024/04/02	1.1	619.83	0.2	615.28	616.00	0.8	2,171	0.04%
2024/04/01	0	0.00	2	619.30	622.00	-2	2,135	-0.10%
2024/03/28	0	0.00	7.8	588.95	594.00	-7.8	2,012	-0.39%
2024/03/27	0	575.67	2	580.50	581.00	-2	2,001	-0.10%
2024/03/26	1	573.00	0	0.00	577.00	1	2,007	0.05%
2024/03/25	2	584.50	0	0.00	582.00	2	1,987	0.10%
2024/03/22	1	577.00	1	584.00	588.00	0	1,970	0.00%
2024/03/21	2	575.50	7	586.71	585.00	-5	1,958	-0.26%
2024/03/19	1	576.00	0	0.00	578.00	1	2,018	0.05%
2024/03/18	0.3	584.00	0	0.00	586.00	0.3	2,040	0.01%
2024/03/15	1	576.00	1	583.00	583.00	0	2,079	0.00%
2024/03/14	0	0.00	1	587.97	584.00	-1	2,123	-0.05%
2024/03/13	6	580.50	103	584.32	583.00	-97	2,121	-4.57%	大賣/
2024/03/12	3	576.00	1	578.00	578.00	2	2,092	0.09%
2024/03/11	2	566.00	2.5	565.40	566.00	-0.5	2,078	-0.02%
2024/03/08	3	560.43	2	565.01	565.00	1	2,087	0.05%
2024/03/07	0	0.00	2	556.50	556.00	-2	2,034	-0.10%
2024/03/06	0	556.00	2	553.50	556.00	-2	2,040	-0.10%
2024/03/04	1	557.00	0	0.00	556.00	1	2,094	0.05%
2024/03/01	1	563.11	1	574.00	563.00	0	2,148	0.00%
2024/02/29	0	0.00	2	557.00	558.00	-2	2,085	-0.10%
2024/02/27	0	0.00	0	541.00	539.00	0	2,137	0.00%
2024/02/23	1	541.10	0	0.00	541.00	1	2,119	0.05%
2024/02/22	1	555.00	0	0.00	552.00	1	2,101	0.05%
2024/02/19	0	546.67	0	546.00	551.00	0	2,097	0.00%
2024/02/16	2	541.00	0	0.00	543.00	2	2,094	0.10%
2024/02/05	0	0.00	0	552.00	550.00	0	2,061	0.00%
2024/01/31	0	551.45	0	0.00	552.00	0	2,025	0.00%
2024/01/30	0	0.00	0	555.00	550.00	0	2,035	0.00%
2024/01/29	0	553.00	0	0.00	558.00	0	2,030	0.00%
2024/01/26	1	552.00	0	0.00	552.00	1	2,033	0.05%
2024/01/25	1	556.00	0	0.00	556.00	1	2,054	0.05%
2024/01/24	0	556.00	0	0.00	553.00	0	2,098	0.00%
2024/01/22	1	557.00	0	555.00	556.00	1	2,117	0.05%
2024/01/19	0	560.00	0	0.00	564.00	0	2,127	0.00%
2024/01/17	3	579.32	1	585.00	559.00	2	2,125	0.09%
2024/01/16	0.1	567.00	1	567.00	564.00	-0.9	2,054	-0.04%
2024/01/15	0.1	573.18	0	0.00	576.00	0.1	2,039	0.00%
2024/01/10	1	557.00	1	555.00	555.00	0	2,064	0.00%
2024/01/09	41	572.83	0	0.00	565.00	41	2,090	1.96%
2024/01/08	1	572.00	0	0.00	572.00	1	2,080	0.05%
2024/01/05	0.1	577.00	0	0.00	572.00	0.1	2,086	0.00%
2024/01/04	31	578.03	1	588.00	577.00	30	2,125	1.41%
2024/01/03	31	579.90	0	0.00	578.00	31	2,127	1.46%
2024/01/02	0	590.33	0	0.00	587.00	0	2,110	0.00%
2023/12/28	0	0.00	1	598.00	597.00	-1	2,110	-0.05%
2023/12/25	1	590.00	0	0.00	594.00	1	2,137	0.05%
2023/12/22	0.2	596.00	0.8	594.00	596.00	-0.6	2,130	-0.03%
2023/12/19	2	614.50	0	0.00	616.00	2	2,106	0.09%
2023/12/18	1	620.00	0	0.00	620.00	1	2,095	0.05%
2023/12/15	1	629.00	0	0.00	633.00	1	2,091	0.05%
2023/12/14	0	0.00	2.5	629.45	634.00	-2.5	2,058	-0.12%
2023/12/13	1	614.00	1	604.00	605.00	0	1,990	0.00%
2023/12/11	0	612.00	2.3	612.75	614.00	-2.3	1,943	-0.12%
2023/12/08	0	0.00	1.4	600.57	601.00	-1.4	1,894	-0.07%
2023/12/06	0	592.00	0	0.00	595.00	0	1,901	0.00%
2023/12/04	0.1	596.00	1.2	598.37	599.00	-1.1	1,861	-0.06%
2023/11/29	0.1	594.00	0	594.00	599.00	0	1,847	0.00%
2023/11/28	0	0.00	2.1	588.86	594.00	-2.1	1,921	-0.11%
2023/11/24	0.1	571.58	2.4	576.24	575.00	-2.3	1,859	-0.12%
2023/11/23	0	546.00	0	0.00	545.00	0	1,763	0.00%
2023/11/22	0	0.00	2.8	548.57	550.00	-2.8	1,777	-0.16%
2023/11/21	0.1	551.55	0	0.00	550.00	0.1	1,781	0.01%
2023/11/20	0	541.91	0	0.00	543.00	0	1,779	0.00%
2023/11/17	1	545.00	0	0.00	547.00	1	1,777	0.06%
2023/11/16	0	543.00	0	0.00	545.00	0	1,780	0.00%
2023/11/15	0	546.00	0	0.00	548.00	0	1,768	0.00%
2023/11/09	0	0.00	0	546.00	545.00	0	1,778	0.00%
2023/11/08	2	549.50	0	0.00	549.00	2	1,796	0.11%
2023/11/07	0	556.00	5.1	554.69	557.00	-5.1	1,799	-0.28%
2023/11/02	0	0.00	1	548.00	547.00	-1	1,778	-0.06%
2023/11/01	1	538.00	1	546.00	538.00	0	1,760	0.00%
2023/10/31	0	0.00	0.1	526.00	526.00	-0.1	1,721	-0.01%
2023/10/30	0	0.00	1	539.00	539.00	-1	1,730	-0.06%
2023/10/27	0	0.00	2	530.50	534.00	-2	1,733	-0.12%
2023/10/26	1	510.00	0	0.00	510.00	1	1,725	0.06%
2023/10/25	1	522.04	0	0.00	521.00	1	1,743	0.06%
2023/10/24	0	0.00	0	525.00	525.00	0	1,751	0.00%
2023/10/23	3	530.67	1	540.00	530.00	2	1,790	0.11%
2023/10/20	5	529.81	0	0.00	530.00	5	1,796	0.28%
2023/10/18	0	551.00	1	553.98	550.00	-1	1,839	-0.05%
2023/10/17	0	0.00	1	555.00	547.00	-1	1,808	-0.06%
2023/10/16	0	535.65	0	0.00	536.00	0	1,782	0.00%
2023/10/13	0	536.00	2	541.00	542.00	-2	1,824	-0.11%
2023/10/12	0	539.50	5	538.40	543.00	-5	1,840	-0.27%
2023/10/11	1	526.00	1	531.00	527.00	0	1,801	0.00%
2023/10/06	1	525.97	0	0.00	525.00	1	1,822	0.06%
2023/10/05	0	524.00	3	529.00	530.00	-3	1,819	-0.16%
2023/10/04	0	512.00	0	0.00	521.00	0	1,828	0.00%
2023/10/03	3	523.01	0	527.00	520.00	3	1,822	0.16%
2023/10/02	0	532.00	2.1	532.52	533.00	-2.1	1,829	-0.11%
2023/09/28	2	522.02	1	529.00	525.00	1	1,831	0.06%
2023/09/25	1	521.03	0	0.00	521.00	1	1,881	0.05%
2023/09/22	0	518.00	0.1	515.00	521.00	-0.1	1,870	0.00%
2023/09/20	0.3	516.13	0	0.00	520.00	0.3	1,877	0.02%
2023/09/19	0.7	517.03	0	0.00	520.00	0.7	1,880	0.04%
2023/09/18	0	0.00	6	524.33	525.00	-6	1,903	-0.32%
2023/09/15	0	514.00	2.2	519.40	522.00	-2.1	1,898	-0.11%
2023/09/14	0	507.00	0	0.00	512.00	0	1,870	0.00%
2023/09/12	0	508.50	1	508.00	514.00	-1	1,892	-0.05%
2023/09/11	0	506.00	0	0.00	500.00	0	1,896	0.00%
2023/09/08	0	0.00	1.1	502.79	502.00	-1.1	1,918	-0.05%
2023/09/05	0	503.00	1.1	506.73	508.00	-1.1	1,979	-0.06%
2023/09/04	0	497.50	0	0.00	497.50	0	1,991	0.00%
2023/09/01	0	509.00	1	503.07	499.50	-1	1,977	-0.05%
2023/08/31	0	485.00	9	486.56	485.00	-9	1,904	-0.47%
2023/08/29	0.7	477.00	0	0.00	479.00	0.7	1,976	0.03%
2023/08/28	0	477.00	0	0.00	478.00	0	2,013	0.00%
2023/08/25	0	0.00	1	468.00	470.00	-1	2,122	-0.05%
2023/08/24	0	0.00	1	472.00	471.50	-1	2,210	-0.05%
2023/08/23	0	469.50	1	471.00	470.50	-1	2,265	-0.04%
2023/08/22	1	465.50	0	0.00	466.00	1	2,359	0.04%
2023/08/21	0	456.50	0	0.00	456.50	0	2,419	0.00%
2023/08/18	0.1	461.86	1	460.00	461.50	-0.9	2,467	-0.04%
2023/08/17	0.1	448.07	0	0.00	457.00	0.1	2,495	0.00%
2023/08/16	0	448.00	0	0.00	448.50	0	2,520	0.00%
2023/08/15	0	454.50	0	0.00	453.00	0	2,548	0.00%
2023/08/14	0.1	457.61	3	460.50	457.00	-2.9	2,577	-0.11%
2023/08/10	0	465.00	0	0.00	467.00	0	2,590	0.00%
2023/08/04	0	461.00	0	0.00	464.00	0	2,621	0.00%
2023/08/02	0	467.50	0	0.00	463.00	0	2,653	0.00%
2023/07/31	4	464.75	2	462.00	459.50	2	2,652	0.08%
2023/07/28	1	470.00	1	470.50	471.50	0	2,642	0.00%
2023/07/26	11	450.55	10.2	450.54	449.50	0.9	2,598	0.03%
2023/07/24	0	461.50	0.2	464.50	457.50	-0.2	2,572	-0.01%
2023/07/21	4	474.13	0	0.00	473.50	4	2,539	0.16%
2023/07/20	0	486.00	0.3	486.00	485.00	-0.2	2,540	-0.01%
2023/07/19	5	486.00	0	0.00	486.00	5	2,551	0.20%
2023/07/18	1.3	490.48	0	0.00	489.00	1.3	2,621	0.05%
2023/07/17	0.1	495.00	2	503.00	503.00	-2	2,606	-0.07%
2023/07/14	0	0.00	2	495.25	495.50	-2	2,601	-0.08%
2023/07/13	0	0.00	3	500.00	491.00	-3	2,614	-0.11%
2023/07/12	0	0.00	3	496.33	497.00	-3	2,614	-0.11%
2023/07/11	0	0.00	2	496.25	496.50	-2	2,667	-0.07%
2023/07/07	0	493.00	1	495.00	491.50	-1	2,763	-0.04%
2023/07/06	0	490.00	1	489.00	489.00	-1	2,755	-0.04%
2023/07/05	3	488.83	0	0.00	487.50	3	2,786	0.11%
2023/07/04	0	0.00	1	499.50	497.50	-1	2,763	-0.04%
2023/06/30	0	492.50	0	0.00	491.50	0	2,748	0.00%
2023/06/29	0	495.00	0	0.00	495.00	0	2,752	0.00%
2023/06/28	0	490.50	0	0.00	488.00	0	2,753	0.00%
2023/06/27	0	490.26	0	0.00	487.00	0	2,787	0.00%
2023/06/26	0.1	488.54	0	0.00	486.00	0.1	2,801	0.00%
2023/06/15	0	511.00	1	509.99	510.00	-1	2,843	-0.03%
2023/06/14	0.2	500.00	5	503.00	499.50	-4.8	2,833	-0.17%
2023/06/13	0.1	495.50	1	496.00	495.00	-0.9	2,851	-0.03%
2023/06/12	1	488.50	0	0.00	488.00	1	2,910	0.03%
2023/06/08	0.1	495.75	2.2	497.40	494.00	-2.1	2,967	-0.07%
2023/06/06	6	505.50	0	0.00	502.00	6	3,017	0.20%
2023/06/05	0	0.00	1	519.85	519.00	-1	2,987	-0.03%
2023/06/02	0	0.00	1	507.00	506.00	-1	2,963	-0.03%
2023/05/31	0	0.00	3	506.67	508.00	-3	2,953	-0.10%
2023/05/30	21.1	500.84	21	493.98	496.00	0.1	2,868	0.00%
2023/05/29	11	503.09	12	507.00	508.00	-1	2,835	-0.04%
2023/05/26	23.1	505.16	20	499.51	502.00	3	2,797	0.11%
2023/05/25	1.5	493.78	2	501.00	507.00	-0.5	2,742	-0.02%
2023/05/24	0	489.50	0	0.00	492.50	0	2,711	0.00%
2023/05/23	1	490.03	0	0.00	493.50	1	2,689	0.04%
2023/05/22	0	490.80	1	487.50	493.00	-1	2,684	-0.04%
2023/05/19	3	495.84	0	0.00	495.50	3	2,674	0.11%
2023/05/18	0	494.00	0	0.00	500.00	0	2,777	0.00%
2023/05/17	2	490.00	0	0.00	488.50	2	2,793	0.07%
2023/05/16	0	494.00	0	0.00	491.00	0	2,854	0.00%
2023/05/15	0	491.00	0	0.00	488.00	0	2,865	0.00%
2023/05/12	5	491.52	0	0.00	496.00	5	2,884	0.17%
2023/05/11	5	491.52	0	0.00	490.00	5	2,961	0.17%
2023/05/10	1	494.52	1	493.50	494.50	0	2,965	0.00%
2023/05/09	12	492.80	12	499.17	500.00	0	2,957	0.00%
2023/05/08	0.1	506.00	0	0.00	504.00	0.1	2,943	0.00%
2023/05/05	1	501.00	8	503.63	506.00	-7	2,957	-0.24%
2023/05/04	0	493.50	2	490.75	493.50	-2	2,967	-0.07%
2023/04/28	0.1	496.00	0	0.00	496.00	0.1	3,122	0.00%
2023/04/27	0	490.29	0	0.00	492.00	0	3,153	0.00%
2023/04/25	0	494.02	0	0.00	490.50	0	3,155	0.00%
2023/04/24	0.2	505.00	1	502.00	507.00	-0.8	3,135	-0.03%
2023/04/21	10.7	501.06	4.5	495.89	495.50	6.2	3,149	0.20%
2023/04/20	0	521.50	0	0.00	518.00	0	3,144	0.00%
2023/04/19	0.2	531.00	0	0.00	535.00	0.2	3,233	0.01%
2023/04/18	0	539.25	0	0.00	538.00	0	3,290	0.00%
2023/04/17	7.8	547.68	0	543.00	542.00	7.8	3,321	0.24%
2023/04/14	0	553.00	5.1	552.38	553.00	-5.1	3,301	-0.15%
2023/04/13	0	541.00	0	549.00	542.00	0	3,262	0.00%
2023/04/12	0.5	543.94	5.3	542.47	542.00	-4.8	3,214	-0.15%
2023/04/11	0	526.00	0	0.00	527.00	0	3,148	0.00%
2023/04/10	0	0.00	1	532.00	530.00	-1	3,136	-0.03%
2023/04/07	1	516.00	0	0.00	516.00	1	3,105	0.03%
2023/03/31	0	0.00	1	533.00	529.00	-1	3,095	-0.03%
2023/03/30	0	519.00	1	520.00	520.00	-1	3,086	-0.03%
2023/03/29	0	520.14	0	0.00	520.00	0	3,103	0.00%
2023/03/27	0	531.00	1	532.00	533.00	-1	3,138	-0.03%
2023/03/24	0	525.00	0	0.00	527.00	0	3,153	0.00%
2023/03/23	0	0.00	1	518.00	517.00	-1	3,147	-0.03%
2023/03/21	0	506.50	0	0.00	505.00	0	3,160	0.00%
2023/03/20	0	499.50	0	500.00	500.00	0	3,157	0.00%
2023/03/17	1	495.45	1	492.50	496.00	0	3,177	0.00%
2023/03/16	0	484.63	0.1	484.50	486.50	0	3,182	0.00%
2023/03/15	5.1	497.41	1	492.00	492.00	4.1	3,179	0.13%
2023/03/14	1	505.08	0	0.00	505.00	1	3,132	0.03%
2023/03/13	0	510.83	0	0.00	519.00	0	3,134	0.00%
2023/03/10	6.1	525.98	21	523.00	518.00	-14.9	3,165	-0.47%
2023/03/09	0.1	546.91	0.2	544.00	541.00	-0.1	3,173	0.00%
2023/03/08	0.3	552.75	0	0.00	550.00	0.3	3,208	0.01%
2023/03/07	0	0.00	3	560.33	559.00	-3	3,204	-0.09%
2023/03/06	0.2	556.00	2.3	554.24	557.00	-2.1	3,199	-0.07%
2023/03/03	0.4	541.15	0.5	547.00	539.00	-0.1	3,168	0.00%
2023/03/02	2	530.00	0	0.00	531.00	2	3,150	0.06%
2023/03/01	0	530.15	0	0.00	538.00	0	3,141	0.00%
2023/02/24	0.5	540.00	0	0.00	538.00	0.5	3,104	0.02%
2023/02/23	3	541.33	2	540.00	543.00	1	3,113	0.03%
2023/02/22	6	544.32	0	0.00	541.00	6	3,120	0.19%
2023/02/21	0	558.00	0	0.00	560.00	0	3,121	0.00%
2023/02/20	4.2	563.78	0	0.00	561.00	4.2	3,188	0.13%
2023/02/17	1	567.01	1.3	568.40	569.00	-0.2	3,234	-0.01%
2023/02/16	0	575.00	5.1	568.59	575.00	-5.1	3,252	-0.16%
2023/02/15	2.1	542.28	1	543.00	545.00	1.1	3,223	0.03%
2023/02/14	2.1	529.00	1	540.00	540.00	1.1	3,220	0.03%
2023/02/13	1	509.00	0	0.00	516.00	1	3,261	0.03%
2023/02/10	1	507.99	1.1	512.64	516.00	0	3,293	0.00%
2023/02/09	6.1	517.31	5.1	513.92	511.00	1	3,308	0.03%
2023/02/06	1	534.76	3	531.67	533.00	-2	3,371	-0.06%
2023/02/03	0	537.00	1	543.00	540.00	-1	3,427	-0.03%
2023/02/02	2	539.46	2	535.00	541.00	0	3,458	0.00%
2023/02/01	7	534.29	0	0.00	540.00	7	3,470	0.20%
2023/01/31	0	0.00	5.5	541.55	540.00	-5.5	3,468	-0.16%
2023/01/30	0	526.00	1.2	538.67	532.00	-1.2	3,436	-0.03%
2023/01/17	2	516.00	1.1	519.09	519.00	0.9	3,372	0.03%
2023/01/16	1	513.00	0	0.00	513.00	1	3,347	0.03%
2023/01/13	0.3	517.00	0	0.00	514.00	0.3	3,380	0.01%
2023/01/12	0.5	520.00	0	0.00	520.00	0.5	3,399	0.01%
2023/01/11	0	0.00	1	529.00	528.00	-1	3,430	-0.03%
2023/01/10	0	526.00	1.9	530.58	535.00	-1.9	3,429	-0.05%
2023/01/09	0	512.00	9.7	521.70	525.00	-9.7	3,404	-0.29%
2023/01/06	5	492.80	5	496.30	496.00	0	3,316	0.00%
2023/01/05	0	0.00	2	480.00	485.50	-2	3,296	-0.06%
2022/12/23	1	460.00	0	0.00	460.00	1	3,489	0.03%
2022/12/22	0	0.00	2	466.50	466.50	-2	3,506	-0.06%
2022/12/20	1	463.51	13	461.38	455.50	-12	3,547	-0.34%
2022/12/19	1	476.50	3	479.00	472.00	-2	3,539	-0.06%
2022/12/16	2	485.24	1	483.00	480.50	1	3,536	0.03%
2022/12/15	2	493.25	2.1	495.83	495.00	-0.1	3,506	0.00%
2022/12/14	0	0.00	1	483.00	486.00	-1	3,532	-0.03%
2022/12/13	1	478.98	0	477.00	474.00	1	3,606	0.03%
2022/12/09	0.2	479.00	0	0.00	479.00	0.2	3,600	0.01%
2022/12/08	1	478.50	0	0.00	478.50	1	3,599	0.03%
2022/12/06	1.1	488.88	0	0.00	491.00	1.1	3,580	0.03%
2022/12/05	4	499.63	4	503.00	502.00	0	3,582	0.00%
2022/12/02	0	0.00	3	482.83	489.50	-3	3,542	-0.08%
2022/12/01	4	471.81	3.2	479.27	473.00	0.8	3,544	0.02%
2022/11/30	0	0.00	2	457.00	463.00	-2	3,479	-0.06%
2022/11/29	1	437.50	0	0.00	438.00	1	3,419	0.03%
2022/11/25	0.1	447.00	0	0.00	445.00	0.1	3,397	0.00%
2022/11/24	0	0.00	1	448.50	452.00	-1	3,392	-0.03%
2022/11/23	1	449.53	0	0.00	449.00	1	3,382	0.03%
2022/11/22	1	458.00	0	0.00	458.00	1	3,373	0.03%
2022/11/18	3.5	454.37	0.1	453.00	453.50	3.5	3,373	0.10%
2022/11/17	4	460.75	1	464.00	466.00	3	3,349	0.09%
2022/11/15	2	457.24	4	454.38	455.00	-2	3,294	-0.06%
2022/11/14	2.1	440.19	1	445.50	439.50	1.1	3,241	0.03%
2022/11/11	1.4	442.08	5	448.50	445.50	-3.6	3,187	-0.11%
2022/11/10	0.2	420.00	1	422.00	421.50	-0.8	3,081	-0.03%
2022/11/09	0.1	418.48	2.5	417.94	424.00	-2.4	3,065	-0.08%
2022/11/08	0.1	390.74	0	0.00	393.50	0.1	3,012	0.00%
2022/11/07	1.5	383.13	0	0.00	382.00	1.5	2,984	0.05%
2022/11/04	0	384.50	0	0.00	389.50	0	2,986	0.00%
2022/11/03	0.5	388.00	1	389.50	389.50	-0.5	2,937	-0.02%
2022/11/02	0	376.34	0	0.00	381.50	0	2,891	0.00%
2022/11/01	3.5	367.23	3.6	374.86	379.00	-0.1	2,863	0.00%
2022/10/31	1	340.00	2.1	356.57	367.00	-1.1	2,807	-0.04%
2022/10/19	2.1	269.66	1.2	268.00	268.00	0.9	2,763	0.03%
2022/10/18	0.1	282.50	0	0.00	278.50	0.1	2,727	0.01%
2022/10/17	0	269.50	0	0.00	278.50	0	2,718	0.00%
2022/10/13	0	265.75	0	0.00	264.00	0	2,756	0.00%
2022/10/07	1	286.50	0	0.00	287.00	1	2,735	0.04%
2022/10/06	1	293.00	0	0.00	294.50	1	2,719	0.04%
2022/10/05	0	296.50	2	298.75	297.50	-2	2,752	-0.07%
2022/10/04	1	287.00	0	287.50	287.50	1	2,772	0.03%
2022/09/30	0	0.00	1	265.00	269.00	-1	2,830	-0.04%
2022/09/29	1	282.91	0	0.00	271.00	1	2,818	0.04%
2022/09/28	0	288.33	0.2	288.00	285.00	-0.2	2,767	-0.01%
2022/09/26	1	302.00	0	0.00	297.00	1	2,853	0.04%
2022/09/23	0	324.00	0	0.00	315.50	0	2,928	0.00%
2022/09/22	0	323.00	0	0.00	322.50	0	2,962	0.00%
2022/09/21	0	328.50	0	0.00	327.50	0	2,977	0.00%
2022/09/16	1	333.50	0	0.00	332.00	1	2,991	0.03%
2022/09/15	0	0.00	1	336.99	338.00	-1	2,977	-0.03%
2022/09/14	0	324.00	0	0.00	325.00	0	2,956	0.00%
2022/09/13	1	333.00	0	0.00	333.00	1	2,951	0.03%
2022/09/12	0	334.50	1	340.00	333.00	-1	2,987	-0.03%
2022/09/08	4	332.88	3	331.17	335.00	1	2,968	0.03%
2022/09/06	2	314.98	1	308.50	316.00	1	2,909	0.03%
2022/09/05	1	310.00	3	308.50	308.50	-2	2,920	-0.07%
2022/09/02	1	313.50	0	0.00	312.50	1	2,913	0.03%
2022/09/01	3	317.51	0	0.00	317.00	3	2,885	0.10%
2022/08/31	1	319.50	1	327.50	328.50	0	2,863	0.00%
2022/08/30	2	317.00	0	0.00	317.50	2	2,851	0.07%
2022/08/29	3	313.33	0	0.00	317.50	3	2,832	0.11%
2022/08/25	6	325.67	0.3	325.50	326.00	5.7	2,770	0.21%
2022/08/24	0	323.00	0	0.00	324.00	0	2,780	0.00%
2022/08/17	0	327.50	0	0.00	329.00	0	2,822	0.00%
2022/08/15	2	329.03	0	0.00	334.50	2	2,800	0.07%
2022/08/12	5	322.10	0	0.00	330.00	5	2,799	0.18%
2022/08/11	1	325.50	2	325.25	326.50	-1	2,769	-0.04%
2022/08/10	1	321.00	1	319.50	319.00	0	2,773	0.00%
2022/08/09	0	0.00	1	325.00	325.00	-1	2,791	-0.04%
2022/08/05	0	0.00	0	322.00	323.00	0	2,818	0.00%
2022/08/04	1	320.49	1	313.54	317.00	0	2,824	0.00%
2022/08/03	1	325.50	0	0.00	326.50	1	2,773	0.04%
2022/08/02	0	331.50	1	325.00	325.50	-1	2,804	-0.04%
2022/07/29	0	342.50	0	0.00	342.00	0	2,789	0.00%
2022/07/28	1	342.50	0	0.00	340.50	1	2,792	0.04%
2022/07/27	2	340.25	2	342.50	342.50	0	2,786	0.00%
2022/07/25	0	331.50	1	331.00	337.00	-1	2,806	-0.04%
2022/07/22	1	333.00	0	0.00	333.50	1	2,810	0.04%
2022/07/21	2	336.00	0	0.00	336.50	2	2,826	0.07%
2022/07/20	0	322.50	0	0.00	322.50	0	2,791	0.00%
2022/07/18	0	0.00	6	320.50	326.50	-6	2,759	-0.22%
2022/07/14	1	322.00	0.1	323.00	320.00	0.9	2,711	0.03%
2022/07/13	8	317.56	3	317.17	318.00	5	2,698	0.18%
2022/07/12	5	310.80	7	310.50	309.00	-2	2,648	-0.08%
2022/07/11	3	303.17	0	0.00	304.00	3	2,589	0.12%
2022/07/08	5	307.31	3	309.83	308.50	2	2,561	0.08%
2022/07/06	1	284.99	1	281.50	280.00	0	2,465	0.00%
2022/07/05	0.1	278.42	0	0.00	284.50	0.1	2,455	0.00%
2022/07/04	2	278.75	1	281.50	278.00	1	2,403	0.04%
2022/07/01	1	300.00	3	286.33	282.00	-2	2,373	-0.08%
2022/06/30	1	311.49	1	308.00	308.00	0	2,292	0.00%
2022/06/29	1.1	321.57	1	321.50	325.00	0.1	2,259	0.00%
2022/06/24	0	328.50	0	0.00	328.00	0	2,231	0.00%
2022/06/23	0	328.00	0	0.00	331.50	0	2,215	0.00%
2022/06/21	0	346.00	0	0.00	353.00	0	2,166	0.00%
2022/06/20	1	340.08	0	0.00	342.00	1	2,165	0.05%
2022/06/17	2.1	355.35	1	352.00	354.00	1.1	2,161	0.05%
2022/06/16	2	381.45	3	376.33	368.00	-1	2,151	-0.05%
2022/06/15	0	381.00	0	0.00	383.50	0	2,264	0.00%
2022/06/14	1	377.00	1	379.50	377.00	0	2,317	0.00%
2022/06/13	1	385.03	0	0.00	384.00	1	2,303	0.04%
2022/06/09	0	403.00	0	0.00	405.00	0	2,318	0.00%
2022/06/08	1	407.53	1	406.50	403.00	0	2,314	0.00%
2022/06/06	0	403.00	2	407.00	410.50	-2	2,346	-0.09%
2022/06/02	0	403.75	0	0.00	407.00	0	2,374	0.00%
2022/06/01	0	404.33	0	0.00	405.00	0	2,432	0.00%
2022/05/31	0	399.00	0	0.00	405.00	0	2,444	0.00%
2022/05/30	0	397.50	0	0.00	399.50	0	2,397	0.00%
2022/05/27	0.1	391.50	0	0.00	393.00	0.1	2,401	0.00%
2022/05/26	0	386.50	0	0.00	385.50	0	2,443	0.00%
2022/05/25	0	386.00	0	0.00	387.50	0	2,482	0.00%
2022/05/24	0	386.67	0	0.00	382.00	0	2,548	0.00%
2022/05/23	0	393.00	0	0.00	390.00	0	2,586	0.00%
2022/05/20	1	396.02	0	0.00	395.00	1	2,622	0.04%
2022/05/19	0	391.75	0	0.00	398.00	0	2,634	0.00%
2022/05/18	1	402.50	0	0.00	401.00	1	2,643	0.04%
2022/05/17	0	386.00	0	0.00	397.00	0	2,639	0.00%
2022/05/13	1	383.50	3	383.33	383.00	-2	2,612	-0.08%
2022/05/12	1	386.97	0	0.00	378.00	1	2,629	0.04%
2022/05/11	1	390.52	1	393.00	392.00	0	2,631	0.00%
2022/05/10	1	394.50	0	0.00	392.50	1	2,684	0.04%
2022/05/09	0	0.00	2	402.00	398.50	-2	2,651	-0.08%
2022/05/06	0	409.00	0	0.00	408.00	0	2,664	0.00%
2022/05/04	1	406.00	0	0.00	408.50	1	2,693	0.04%
2022/04/29	0	405.50	0	0.00	404.50	0	2,759	0.00%
2022/04/28	0	404.50	0	405.50	405.00	0	2,788	0.00%
2022/04/27	0	0.00	1	403.50	407.00	-1	2,815	-0.04%
2022/04/26	0	0.00	0.1	400.00	399.00	-0.1	2,847	0.00%
2022/04/22	0	407.00	2	406.00	405.50	-2	2,949	-0.07%
2022/04/19	2	411.00	0	0.00	413.00	2	3,081	0.06%
2022/04/15	0	0.00	1	406.50	405.00	-1	3,190	-0.03%
2022/04/13	3	397.50	0	0.00	401.00	3	3,356	0.09%
2022/04/12	0.1	391.60	2	393.50	393.00	-1.9	3,491	-0.05%
2022/04/11	1	400.56	2	399.00	398.00	-1	3,799	-0.03%
2022/04/07	2	415.71	0	0.00	409.00	2	3,871	0.05%
2022/04/06	1	418.50	1	423.50	423.50	0	3,865	0.00%
2022/03/31	1	437.88	0	0.00	434.00	1	3,953	0.03%
2022/03/30	0	0.00	5	442.00	440.00	-5	3,984	-0.13%
2022/03/29	0	428.00	0	0.00	429.50	0	4,017	0.00%
2022/03/28	1	424.99	1	429.50	431.50	0	4,080	0.00%
2022/03/25	0	0.00	1	431.50	430.50	-1	4,082	-0.02%
2022/03/24	0	429.50	1	430.50	433.00	-1	4,076	-0.02%
2022/03/22	0	0.00	1.2	427.36	432.00	-1.2	4,078	-0.03%
2022/03/21	1.1	418.61	3.6	419.06	418.50	-2.5	4,040	-0.06%
2022/03/18	2	421.25	3	422.17	423.50	-1	4,022	-0.02%
2022/03/17	1	440.54	6	440.50	445.50	-5	3,898	-0.13%
2022/03/16	6	415.92	2	414.50	417.50	4	3,845	0.10%
2022/03/15	5.1	421.04	1	420.00	420.00	4.1	3,842	0.11%
2022/03/11	0	433.00	0	0.00	434.00	0	3,873	0.00%
2022/03/08	1.1	422.16	0	417.50	414.50	1.1	3,907	0.03%
2022/03/07	5.2	435.07	0	0.00	427.00	5.2	3,897	0.13%
2022/03/04	1.1	450.74	0.2	455.50	450.50	0.9	3,893	0.02%
2022/03/03	0.1	463.00	0	0.00	459.50	0.1	3,924	0.00%
2022/03/01	0.2	464.00	6	461.75	465.00	-5.9	3,973	-0.15%
2022/02/25	2	448.75	1.1	452.00	451.50	0.9	3,971	0.02%
2022/02/24	5.3	446.86	0	0.00	448.00	5.3	3,958	0.13%
2022/02/23	0	465.50	0	0.00	463.50	0	3,927	0.00%
2022/02/22	4	468.75	0	0.00	469.50	4	3,930	0.10%
2022/02/18	1.1	470.81	1	473.00	473.00	0.1	4,013	0.00%
2022/02/16	0.1	470.00	2	470.25	472.50	-2	4,053	-0.05%
2022/02/15	1.2	468.17	0	468.50	464.50	1.2	4,054	0.03%
2022/02/14	0.1	467.21	0	0.00	464.00	0.1	4,050	0.00%
2022/02/11	3.1	480.70	1	479.50	482.00	2.1	4,043	0.05%
2022/02/10	1.2	482.60	1	484.50	489.50	0.2	4,046	0.00%
2022/02/09	1	461.50	0	0.00	466.00	1	4,002	0.02%
2022/02/08	0.1	458.20	0	0.00	456.50	0.1	4,004	0.00%
2022/02/07	1	453.00	1	454.00	454.00	0	4,000	0.00%
2022/01/26	0.2	458.48	1.5	458.84	459.00	-1.3	4,047	-0.03%
2022/01/25	1.2	452.38	1	452.50	451.00	0.2	4,146	0.00%
2022/01/24	1	463.48	0	0.00	463.00	1	4,130	0.02%
2022/01/21	7.1	468.62	0	0.00	469.50	7.1	4,123	0.17%
2022/01/20	1	484.00	0	0.00	481.50	1	4,162	0.02%
2022/01/19	6.1	490.83	0	490.00	487.50	6.1	4,149	0.15%
2022/01/18	1.2	507.13	2	508.00	502.00	-0.8	4,118	-0.02%
2022/01/17	0	0.00	1	495.50	501.00	-1	4,049	-0.02%
2022/01/14	3.2	485.12	0	0.00	492.00	3.2	4,047	0.08%
2022/01/13	1.1	497.23	0	0.00	498.00	1.1	4,035	0.03%
2022/01/12	0.2	506.00	2	505.00	510.00	-1.8	4,026	-0.04%
2022/01/11	2	508.50	2.1	509.33	501.00	-0.1	4,009	0.00%
2022/01/10	0	0.00	1	518.00	519.00	-1	3,956	-0.03%
2022/01/07	0	0.00	2	514.50	515.00	-2	3,941	-0.05%
2022/01/06	2.2	522.02	0.2	524.00	523.00	2.1	3,850	0.05%
2022/01/05	2.1	529.46	4.1	530.73	535.00	-2	3,789	-0.05%
2022/01/04	1	519.00	5.1	521.49	533.00	-4.1	3,671	-0.11%
2022/01/03	1.1	494.25	5	488.22	491.00	-4	3,353	-0.12%
2021/12/30	0	0.00	1	476.00	479.50	-1	3,300	-0.03%
2021/12/29	1	474.00	2	473.50	474.00	-1	3,332	-0.03%
2021/12/28	0	0.00	1	481.00	478.00	-1	3,367	-0.03%
2021/12/27	1.1	481.83	2	481.50	481.50	-1	3,348	-0.03%
2021/12/24	1.3	478.28	2	475.25	473.00	-0.8	3,395	-0.02%
2021/12/23	1	472.50	1.2	475.19	476.00	-0.2	3,393	-0.01%
2021/12/22	1	458.50	5.1	465.93	469.50	-4.1	3,393	-0.12%
2021/12/21	1.1	447.29	1	454.50	455.00	0.1	3,368	0.00%
2021/12/17	1.1	446.74	1	447.02	447.00	0.1	3,378	0.00%
2021/12/15	0	0.00	1	452.50	450.50	-1	3,400	-0.03%
2021/12/14	1	450.00	2	452.00	448.50	-1	3,425	-0.03%
2021/12/13	0	0.00	1	458.75	456.50	-1	3,448	-0.03%
2021/12/10	1	450.00	0	0.00	447.50	1	3,480	0.03%
2021/12/09	2	451.50	1	455.01	453.50	1	3,497	0.03%
2021/12/07	5.1	455.71	1	458.50	456.00	4.1	3,505	0.12%
2021/12/06	3	466.17	0	0.00	465.00	3	3,491	0.09%
2021/12/03	0	471.00	1.1	472.32	472.50	-1.1	3,533	-0.03%
2021/12/01	1	459.00	0.1	464.50	465.00	0.9	3,536	0.03%
2021/11/30	1	465.50	2	465.00	456.50	-1	3,534	-0.03%
2021/11/26	1.1	459.90	1	459.00	452.00	0.1	3,537	0.00%
2021/11/24	1.1	464.60	0	0.00	468.00	1.1	3,593	0.03%
2021/11/23	0.1	462.58	1	460.50	463.00	-0.9	3,634	-0.03%
2021/11/22	0	462.50	0	0.00	466.00	0	3,701	0.00%
2021/11/18	1	457.00	0	453.00	456.00	1	3,746	0.03%
2021/11/17	0	0.00	8	447.56	448.00	-8	3,775	-0.21%
2021/11/16	0	441.31	1	435.50	436.50	-1	3,871	-0.03%
2021/11/12	0	434.00	0	0.00	429.50	0	4,155	0.00%
2021/11/09	0	424.00	2	425.25	429.00	-2	4,380	-0.05%
2021/11/08	2.1	420.71	1	418.50	419.00	1.1	4,358	0.03%
2021/11/05	0	425.00	0.1	424.50	425.50	0	4,396	0.00%
2021/11/04	0.2	425.70	0	0.00	423.00	0.2	4,430	0.01%
2021/11/03	6.3	419.71	7.2	421.87	422.50	-0.9	4,458	-0.02%
2021/11/02	6.4	414.47	4.2	412.76	410.00	2.1	4,405	0.05%
2021/11/01	1	428.52	3.5	428.86	427.00	-2.5	4,322	-0.06%
2021/10/29	0.1	438.60	1	434.00	434.00	-1	4,311	-0.02%
2021/10/28	3	442.32	0	0.00	438.50	3	4,310	0.07%
2021/10/27	0.1	425.00	1	426.00	430.50	-0.9	4,235	-0.02%
2021/10/26	0	0.00	0	430.00	427.50	0	4,261	0.00%
2021/10/25	0	0.00	10	425.00	427.00	-10	4,254	-0.24%
2021/10/22	1	414.00	1	420.50	421.50	0	4,333	0.00%
2021/10/21	2	417.25	2	426.75	419.50	0	4,442	0.00%
2021/10/20	1.2	425.41	2	425.00	426.00	-0.9	4,495	-0.02%
2021/10/19	1	419.00	0	0.00	419.00	1	4,510	0.02%
2021/10/18	4	415.13	1	409.50	410.50	3	4,589	0.07%
2021/10/15	0	410.00	0	0.00	417.00	0	4,678	0.00%
2021/10/13	0.1	404.96	0	0.00	402.00	0.1	4,753	0.00%
2021/10/12	0.3	414.50	0	411.00	414.00	0.2	4,751	0.01%
2021/10/08	10.1	410.36	0	0.00	410.00	10.1	4,767	0.21%
2021/10/06	2	407.75	1	403.00	403.00	1	4,785	0.02%
2021/10/05	0	410.00	0	0.00	417.00	0	4,777	0.00%
2021/10/04	1	418.97	0	0.00	409.50	1	4,776	0.02%
2021/10/01	1.1	433.57	1	421.09	418.00	0.1	4,818	0.00%
2021/09/30	0	443.50	0	0.00	442.50	0	4,943	0.00%
2021/09/29	3	438.35	0	0.00	439.00	3	5,106	0.06%
2021/09/28	3.7	453.79	0.7	455.00	453.00	3	5,152	0.06%
2021/09/24	0	474.50	0	0.00	469.00	0	5,315	0.00%
2021/09/22	0	0.00	1	460.50	463.00	-1	5,528	-0.02%
2021/09/16	1.1	459.52	0	0.00	461.50	1.1	5,573	0.02%
2021/09/15	1.2	469.38	1.1	476.73	466.00	0.1	5,586	0.00%
2021/09/14	1.1	482.73	1	490.50	481.00	0.1	5,612	0.00%
2021/09/13	1	484.00	1	487.50	484.00	0	5,671	0.00%
2021/09/10	1.2	474.06	0	0.00	481.50	1.2	5,759	0.02%
2021/09/09	0	0.00	1	473.97	475.00	-1	5,996	-0.02%
2021/09/08	3.1	475.16	7	469.07	460.50	-3.9	6,141	-0.06%
2021/09/07	0	0.00	1	475.00	477.00	-1	6,297	-0.02%
2021/09/06	4	482.63	3.1	480.39	480.50	0.9	6,296	0.01%
2021/09/02	0	482.50	3	486.81	479.50	-3	6,318	-0.05%
2021/09/01	2	477.00	3	488.00	489.00	-1	6,367	-0.02%
2021/08/31	1.1	472.69	5	472.30	479.50	-3.9	6,399	-0.06%
2021/08/30	4	479.75	0.1	480.93	484.50	3.9	6,386	0.06%
2021/08/27	0	477.50	2.1	478.27	477.00	-2	6,368	-0.03%
2021/08/26	4	466.00	0	0.00	464.50	4	6,378	0.06%
2021/08/25	3.1	462.14	2	466.25	472.00	1.1	6,352	0.02%
2021/08/24	2.2	458.88	1	458.00	455.50	1.2	6,417	0.02%
2021/08/23	1	446.51	2	452.75	454.00	-1	6,446	-0.02%
2021/08/20	1	453.47	0.1	439.50	446.00	1	6,412	0.01%
2021/08/19	12.5	459.72	0	0.00	450.00	12.5	6,317	0.20%
2021/08/18	2.6	484.23	1	478.39	498.00	1.6	6,165	0.03%
2021/08/17	1.1	487.31	0	0.00	474.00	1.1	6,154	0.02%
2021/08/16	2.8	491.05	1	500.00	492.00	1.8	6,266	0.03%
2021/08/13	3.1	505.12	0	0.00	500.00	3.1	6,284	0.05%
2021/08/12	1.1	530.19	0	0.00	529.00	1.1	6,292	0.02%
2021/08/11	1	532.02	0	533.00	533.00	1	6,487	0.02%
2021/08/10	4	533.25	0	0.00	531.00	4	6,647	0.06%
2021/08/09	2	548.00	16	555.25	545.00	-14	6,886	-0.20%
2021/08/06	16	558.63	2.1	559.14	558.00	13.9	7,108	0.20%
2021/08/05	1.2	560.00	1.1	554.36	558.00	0.1	7,424	0.00%
2021/08/03	2	555.50	0	0.00	553.00	2	7,734	0.03%
2021/08/02	2	551.50	0	0.00	557.00	2	7,840	0.03%
2021/07/30	1	569.00	3	561.33	560.00	-2	7,891	-0.03%
2021/07/29	0	570.00	2	572.00	571.00	-2	7,918	-0.03%
2021/07/28	4.1	562.53	1	570.00	565.00	3.1	8,050	0.04%
2021/07/27	1	589.90	12	601.00	581.00	-11	8,046	-0.14%
2021/07/26	13	586.85	2.1	596.51	600.00	11	7,969	0.14%
2021/07/23	0	589.00	0	598.00	589.00	0	7,938	0.00%
2021/07/22	1	599.94	2.2	597.32	591.00	-1.1	7,932	-0.01%
2021/07/21	1	578.00	1.1	585.36	588.00	-0.1	7,887	0.00%
2021/07/20	1	577.00	4	567.00	568.00	-3	7,901	-0.04%
2021/07/19	1	569.00	0	0.00	583.00	1	7,915	0.01%
2021/07/16	2.2	578.11	0	0.00	578.00	2.2	7,949	0.03%
2021/07/15	2	590.50	0	0.00	586.00	2	8,102	0.02%
2021/07/14	0	583.33	3	583.00	583.00	-3	8,112	-0.04%
2021/07/13	0.1	583.00	3	588.33	581.00	-2.9	8,160	-0.04%
2021/07/12	1.1	589.86	0	0.00	586.00	1.1	8,159	0.01%
2021/07/09	2	588.00	4	583.53	584.00	-2	8,206	-0.02%
2021/07/08	30	596.63	27.1	600.88	590.00	2.9	8,194	0.04%
2021/07/07	6.1	605.18	5.2	609.56	603.00	0.9	8,163	0.01%
2021/07/06	4	582.79	6	589.65	597.00	-2	8,056	-0.02%
2021/07/05	0.1	572.00	4.3	570.26	571.00	-4.3	8,071	-0.05%
2021/07/02	1	558.00	8	548.50	556.00	-7	8,041	-0.09%
2021/07/01	5	566.02	3	566.32	557.00	2	8,044	0.02%
2021/06/29	13	560.00	8.2	557.79	555.00	4.8	7,936	0.06%
2021/06/28	0	0.00	1	541.00	545.00	-1	7,801	-0.01%
2021/06/25	3	545.00	7	539.14	535.00	-4	7,826	-0.05%
2021/06/24	5	536.40	0	0.00	530.00	5	7,803	0.06%
2021/06/23	1	531.00	3.3	533.80	534.00	-2.3	7,848	-0.03%
2021/06/22	6	528.50	8	526.00	525.00	-2	7,888	-0.03%
2021/06/21	2	528.49	2	531.50	527.00	0	7,870	0.00%
2021/06/18	5	545.00	3	544.33	540.00	2	7,826	0.03%
2021/06/17	2.1	539.94	9.1	545.45	545.00	-7	7,778	-0.09%
2021/06/16	6	524.83	9	527.56	531.00	-3	7,623	-0.04%
2021/06/15	2	523.00	3.3	517.35	523.00	-1.3	7,543	-0.02%
2021/06/11	2	494.00	5.1	499.50	494.00	-3.1	7,392	-0.04%
2021/06/10	2.1	498.95	1.1	498.50	500.00	1.1	7,461	0.01%
2021/06/09	0.1	493.09	4.1	492.07	496.00	-3.9	7,502	-0.05%
2021/06/08	8	492.50	5.1	494.43	497.50	2.9	7,606	0.04%
2021/06/07	1	477.99	4.9	476.03	477.50	-3.8	7,769	-0.05%
2021/06/04	1.1	484.71	6	487.97	491.00	-4.9	7,782	-0.06%
2021/06/03	2	487.00	3	492.50	494.50	-1	7,907	-0.01%
2021/06/02	4.2	488.18	3	493.50	486.00	1.2	8,012	0.01%
2021/06/01	2	504.50	1	501.00	500.00	1	8,032	0.01%
2021/05/31	3.2	503.75	0	0.00	505.00	3.2	8,075	0.04%
2021/05/28	6.1	491.67	4	492.00	490.00	2.1	8,049	0.03%
2021/05/27	0	480.00	1	479.00	478.50	-1	8,044	-0.01%
2021/05/26	4	479.50	5	478.79	481.00	-1	8,135	-0.01%
2021/05/25	5	475.40	5	476.40	479.00	0	8,138	0.00%
2021/05/24	1	463.50	2	458.50	463.50	-1	8,191	-0.01%
2021/05/21	2	461.75	3	467.17	458.50	-1	8,350	-0.01%
2021/05/20	1	448.00	1	443.00	443.50	0	8,331	0.00%
2021/05/19	4.1	444.75	2	440.50	442.50	2.1	8,333	0.03%
2021/05/18	6	439.28	6	440.33	449.00	0	8,340	0.00%
2021/05/17	1.1	411.59	2.1	423.68	415.50	-1	8,427	-0.01%
2021/05/14	6.2	438.98	5	448.40	440.00	1.2	8,287	0.01%
2021/05/13	3.1	423.73	2	412.25	409.50	1.1	8,073	0.01%
2021/05/12	6.1	430.96	5.2	439.33	423.00	0.9	7,929	0.01%
2021/05/11	11.3	478.74	1.2	481.42	469.00	10.1	7,730	0.13%
2021/05/10	1	519.00	0	0.00	511.00	1	7,695	0.01%
2021/05/07	4	524.25	3	517.67	535.00	1	7,753	0.01%
2021/05/06	0	0.00	2	502.75	501.00	-2	7,796	-0.03%
2021/05/05	2.1	498.23	1.1	508.18	490.50	1	7,881	0.01%
2021/05/04	3.2	512.33	4	513.50	503.00	-0.8	8,049	-0.01%
2021/05/03	3.1	529.07	0.1	535.00	522.00	3	8,230	0.04%
2021/04/29	3	546.33	2	544.50	543.00	1	8,285	0.01%
2021/04/28	0	0.00	1	550.00	547.00	-1	8,373	-0.01%
2021/04/27	1	556.00	0	0.00	555.00	1	8,464	0.01%
2021/04/26	2.3	557.39	0	0.00	560.00	2.3	8,557	0.03%
2021/04/23	3	556.67	4.2	562.55	554.00	-1.2	8,685	-0.01%
2021/04/22	2.1	556.19	1	549.00	546.00	1.1	8,861	0.01%
2021/04/21	8.1	563.78	6	558.02	557.00	2	9,069	0.02%
2021/04/20	3	566.67	3.8	574.96	571.00	-0.8	9,320	-0.01%
2021/04/19	1	554.00	6.3	554.88	553.00	-5.3	9,393	-0.06%
2021/04/16	5.1	550.62	6	547.67	551.00	-0.9	9,653	-0.01%
2021/04/15	5.1	546.00	3	547.00	553.00	2	10,131	0.02%
2021/04/14	7.1	550.83	5.1	550.08	546.00	2	10,236	0.02%
2021/04/13	4	559.74	4	559.75	556.00	0	10,413	0.00%
2021/04/12	4	573.22	2.2	563.16	563.00	1.9	10,560	0.02%
2021/04/09	4.2	584.99	9	580.00	578.00	-4.8	10,571	-0.05%
2021/04/08	8.2	581.02	15	583.47	587.00	-6.8	10,609	-0.06%
2021/04/07	12	566.25	2	570.00	570.00	10	10,587	0.09%
2021/04/06	0.2	561.08	0	0.00	562.00	0.2	10,645	0.00%
2021/04/01	1	553.00	0	0.00	553.00	1	10,672	0.01%
2021/03/30	4	563.25	3	563.67	563.00	1	11,057	0.01%
2021/03/29	1	564.00	1	559.00	554.00	0	11,140	0.00%
2021/03/26	0	0.00	1	552.00	559.00	-1	11,223	-0.01%
2021/03/25	3	545.99	0	0.00	542.00	3	11,290	0.03%
2021/03/24	2	553.00	0	0.00	552.00	2	11,327	0.02%
2021/03/23	3	560.66	0	0.00	554.00	3	11,551	0.03%
2021/03/19	3	548.68	2	546.00	552.00	1	11,983	0.01%
2021/03/18	2	561.50	0	0.00	559.00	2	12,076	0.02%
2021/03/17	1	574.00	1	575.00	568.00	0	12,371	0.00%
2021/03/16	1	585.00	0	0.00	579.00	1	12,758	0.01%
2021/03/15	1	581.00	3	575.67	580.00	-2	13,158	-0.02%
2021/03/12	0	0.00	2	577.00	572.00	-2	13,230	-0.02%
2021/03/11	12	554.17	14	561.21	565.00	-2	13,241	-0.02%
2021/03/10	3.1	533.74	1	540.00	534.00	2.1	13,112	0.02%
2021/03/09	8.2	539.48	4	538.50	535.00	4.2	13,284	0.03%
2021/03/08	4.3	557.21	1	561.00	547.00	3.3	13,266	0.02%
2021/03/05	2.2	566.19	0	0.00	564.00	2.2	13,334	0.02%
2021/03/04	1.2	577.17	1.2	578.16	575.00	0	13,528	0.00%
2021/03/03	4	583.25	3	584.00	592.00	1	13,543	0.01%
2021/03/02	3.1	589.94	3	585.33	583.00	0.1	13,585	0.00%
2021/02/26	10.3	598.36	5	597.01	593.00	5.3	13,877	0.04%
2021/02/25	7.4	618.18	1	626.00	614.00	6.4	14,159	0.05%
2021/02/24	3.1	627.63	9	626.52	612.00	-5.9	14,233	-0.04%
2021/02/23	5.1	626.49	12.1	623.06	637.00	-7	14,323	-0.05%
2021/02/22	3	622.67	2.1	620.57	620.00	0.9	14,226	0.01%
2021/02/19	0	0.00	5	607.00	609.00	-5	14,128	-0.04%
2021/02/18	6.4	615.16	5	617.00	612.00	1.4	14,133	0.01%
2021/02/17	7.1	609.24	11.1	623.07	623.00	-4	14,120	-0.03%
2021/02/05	10	592.50	0	0.00	588.00	10	13,936	0.07%
2021/02/04	2.1	585.00	3	584.00	583.00	-1	13,989	-0.01%
2021/02/03	2	599.00	3	589.67	593.00	-1	14,107	-0.01%
2021/02/02	1	595.00	2	592.50	596.00	-1	14,114	-0.01%
2021/02/01	7.1	571.75	1	566.00	573.00	6.1	14,079	0.04%
2021/01/29	5.1	583.68	1	587.00	574.00	4.1	13,973	0.03%
2021/01/28	1.1	579.05	1	577.00	577.00	0.1	13,970	0.00%
2021/01/27	11.1	595.12	12.1	589.99	597.00	-0.9	14,095	-0.01%
2021/01/26	3	608.33	1	624.00	597.00	2	14,352	0.01%
2021/01/25	7	630.14	5.1	626.55	626.00	1.9	14,157	0.01%
2021/01/22	5	611.20	17	608.06	608.00	-12	13,907	-0.09%
2021/01/21	12	605.50	13.1	604.99	608.00	-1.1	13,821	-0.01%
2021/01/20	5	593.80	6	593.50	594.00	-1	13,714	-0.01%
2021/01/19	5	609.40	4.1	608.51	608.00	0.9	13,633	0.01%
2021/01/18	6	594.50	7.7	600.60	602.00	-1.7	13,587	-0.01%
2021/01/15	7.2	611.36	15	611.27	602.00	-7.8	13,422	-0.06%
2021/01/14	8.6	599.03	8	600.88	608.00	0.6	13,162	0.00%
2021/01/13	5.1	590.06	13	598.46	604.00	-7.9	12,921	-0.06%
2021/01/12	13.1	577.98	4	574.04	575.00	9.1	12,604	0.07%
2021/01/11	8.2	587.76	6	592.50	592.00	2.2	12,407	0.02%
2021/01/08	4.6	554.34	15	558.47	572.00	-10.4	12,221	-0.09%
2021/01/07	2	525.50	5	522.80	529.00	-3	11,699	-0.03%
2021/01/06	6	531.15	6	514.83	513.00	0	11,576	0.00%
2021/01/05	9	528.78	5	528.00	528.00	4	11,391	0.04%
2021/01/04	14	519.36	10	519.60	520.00	4	11,327	0.04%
2020/12/31	6	518.17	7	517.57	518.00	-1	11,391	-0.01%
2020/12/30	7	512.57	8	517.88	521.00	-1	11,285	-0.01%
2020/12/29	11	505.73	5.1	506.27	506.00	5.9	11,147	0.05%
2020/12/28	5	502.10	9	499.17	502.00	-4	11,076	-0.04%
2020/12/25	11	505.18	11	500.27	500.00	0	11,117	0.00%
2020/12/24	5	511.17	5	510.20	504.00	0	11,211	0.00%
2020/12/23	6	482.92	4	486.50	492.00	2	10,873	0.02%
2020/12/22	1	484.00	4	479.88	477.50	-3	10,803	-0.03%
2020/12/21	4.1	480.07	5	479.80	482.00	-0.9	10,763	-0.01%
2020/12/18	6	487.92	11	487.59	485.50	-5	10,661	-0.05%
2020/12/17	5.1	486.95	7.1	481.58	495.00	-2	10,605	-0.02%
2020/12/16	4	496.88	0	0.00	495.50	4	10,384	0.04%
2020/12/15	7.3	500.19	7	500.21	488.50	0.3	10,241	0.00%
2020/12/14	13.1	516.40	12	517.92	520.00	1.1	9,964	0.01%
2020/12/11	19.5	514.86	7	514.29	518.00	12.5	9,826	0.13%
2020/12/10	11.3	509.58	22	512.23	509.00	-10.7	9,487	-0.11%
2020/12/09	10.3	483.40	17	491.71	499.00	-6.7	9,114	-0.07%
2020/12/08	5	466.00	7	467.43	466.50	-2	8,669	-0.02%
2020/12/07	3.4	460.31	3	458.33	458.50	0.4	8,607	0.00%
2020/12/04	0.2	458.50	1	458.50	459.00	-0.8	8,562	-0.01%
2020/12/03	20.4	462.38	31	460.69	460.50	-10.6	8,610	-0.12%
2020/12/02	4.2	451.37	10	449.55	450.00	-5.8	8,368	-0.07%
2020/12/01	3.1	453.02	4	450.25	454.00	-0.9	8,276	-0.01%
2020/11/30	5.9	446.04	3	447.17	442.00	2.9	8,157	0.04%
2020/11/27	0	0.00	1.2	431.60	436.00	-1.2	7,936	-0.02%
2020/11/26	3	427.50	2	423.00	428.50	1	7,906	0.01%
2020/11/25	9.6	441.39	4	438.63	423.00	5.6	7,934	0.07%
2020/11/24	12.5	432.53	20	435.08	437.50	-7.5	7,624	-0.10%
2020/11/23	5.6	416.29	4	418.75	418.50	1.6	7,265	0.02%
2020/11/20	5.2	411.04	12	411.92	412.00	-6.8	7,173	-0.09%
2020/11/19	1.3	404.31	2	404.25	404.00	-0.7	7,018	-0.01%
2020/11/18	1	399.00	0.2	400.50	399.50	0.9	7,016	0.01%
2020/11/17	0	0.00	1	401.00	398.50	-1	7,138	-0.01%
2020/11/16	2.2	397.27	0	0.00	396.50	2.2	7,492	0.03%
2020/11/13	0	398.50	2	396.75	397.00	-2	7,674	-0.03%
2020/11/12	1	397.50	2	396.50	395.50	-1	7,652	-0.01%
2020/11/11	3	394.50	6	393.50	392.50	-3	7,575	-0.04%
2020/11/10	2	387.00	2	386.00	388.00	0	7,471	0.00%
2020/11/09	5	388.30	5	387.00	388.00	0	7,478	0.00%
2020/11/06	2	386.50	5	384.80	381.50	-3	7,575	-0.04%
2020/11/05	9	385.11	7	385.71	386.50	2	7,539	0.03%
2020/11/04	2	381.25	6	382.33	381.50	-4	7,496	-0.05%
2020/11/03	1	379.00	8.5	375.38	377.50	-7.5	7,553	-0.10%
2020/11/02	1	355.50	1	358.00	352.50	0	7,342	0.00%
2020/10/30	4	355.50	2	354.50	355.50	2	7,515	0.03%
2020/10/29	3	349.67	2	350.75	351.00	1	7,518	0.01%
2020/10/28	0	0.00	2	360.25	357.00	-2	7,623	-0.03%
2020/10/26	2	362.00	2	360.00	363.00	0	7,719	0.00%
2020/10/21	0	0.00	1	361.00	356.50	-1	8,727	-0.01%
2020/10/20	0	0.00	2	359.00	360.00	-2	8,885	-0.02%
2020/10/19	2	361.25	0	0.00	360.00	2	9,021	0.02%
2020/10/16	2	360.25	4	360.13	359.50	-2	9,188	-0.02%
2020/10/15	0	0.00	1	354.00	354.00	-1	9,252	-0.01%
2020/10/13	1	354.00	1	357.50	356.50	0	9,387	0.00%
2020/10/12	4	357.25	4	354.38	353.00	0	9,402	0.00%
2020/10/08	2	361.25	8	362.44	363.00	-6	9,359	-0.06%
2020/10/07	4	356.00	11	354.32	356.00	-7	9,362	-0.07%
2020/10/06	10	355.50	2	356.25	355.50	8	9,463	0.08%
2020/10/05	4	351.38	5	350.60	354.50	-1	9,610	-0.01%
2020/09/30	10	350.00	11	348.82	351.50	-1	9,742	-0.01%
2020/09/29	19	348.79	18	346.19	348.00	1	9,854	0.01%
2020/09/28	1	325.50	0	0.00	331.50	1	10,005	0.01%
2020/09/25	4	328.63	2	331.25	324.00	2	10,214	0.02%
2020/09/24	0	0.00	1	331.00	331.00	-1	10,258	-0.01%
2020/09/23	2	343.75	1	345.50	341.50	1	10,305	0.01%
2020/09/21	3	351.67	1	350.50	348.00	2	10,815	0.02%
2020/09/18	0	0.00	4	357.75	357.00	-4	11,006	-0.04%
2020/09/17	4	360.13	6	359.33	357.50	-2	11,223	-0.02%
2020/09/16	9	354.17	6	355.58	353.00	3	11,480	0.03%
2020/09/15	4	354.75	2	357.50	355.50	2	11,677	0.02%
2020/09/14	4.1	357.04	5	355.90	358.50	-0.9	11,925	-0.01%
2020/09/11	0.1	350.00	1	347.50	349.50	-0.9	12,114	-0.01%
2020/09/10	5	348.90	0	0.00	345.00	5	12,332	0.04%
2020/09/09	2	347.75	0	0.00	350.50	2	12,512	0.02%
2020/09/08	4	346.13	5	348.80	350.00	-1	12,543	-0.01%
2020/09/07	1	339.00	2	337.50	335.50	-1	12,587	-0.01%
2020/09/04	5	338.70	5.1	339.12	340.00	-0.1	12,801	0.00%
2020/09/03	2	341.50	7	340.07	344.00	-5	12,939	-0.04%
2020/09/02	2	334.50	1	336.50	335.00	1	13,002	0.01%
2020/09/01	2	332.50	2	332.00	337.00	0	13,192	0.00%
2020/08/31	4.1	333.05	1	331.00	333.00	3.1	13,528	0.02%
2020/08/28	2	341.00	2	340.75	340.50	0	13,726	0.00%
2020/08/27	0.1	337.00	4	337.38	336.50	-3.9	13,928	-0.03%
2020/08/26	2	334.50	0	0.00	337.00	2	14,096	0.01%
2020/08/25	1	334.00	3	336.50	333.00	-2	14,292	-0.01%
2020/08/24	5	334.90	0	0.00	333.50	5	14,375	0.03%
2020/08/21	5	338.20	9	339.78	344.00	-4	14,441	-0.03%
2020/08/20	12	330.58	18	334.50	330.00	-6	14,470	-0.04%
2020/08/19	16	361.69	13	356.12	354.50	3	14,228	0.02%
2020/08/18	3	375.83	5	373.60	373.00	-2	14,298	-0.01%
2020/08/17	2	378.50	6.4	378.93	379.00	-4.4	14,440	-0.03%
2020/08/14	2	376.50	0	0.00	375.00	2	14,667	0.01%
2020/08/13	4	375.50	3	377.50	376.50	1	15,105	0.01%
2020/08/12	8	386.38	1	387.50	380.50	7	15,219	0.05%
2020/08/11	2	388.50	0	0.00	385.50	2	15,357	0.01%
2020/08/10	3	388.00	4	385.75	384.50	-1	15,642	-0.01%
2020/08/07	12	398.17	13	395.58	390.00	-1	15,917	-0.01%
2020/08/06	3	395.17	2	396.25	391.50	1	15,909	0.01%
2020/08/05	6	396.67	11	398.18	397.50	-5	15,991	-0.03%
2020/08/04	7	389.93	4	389.75	391.00	3	16,000	0.02%
2020/08/03	5	391.50	8	394.06	390.00	-3	16,227	-0.02%
2020/07/31	7.5	388.27	6	386.58	389.00	1.5	16,468	0.01%
2020/07/30	4	381.75	1	383.00	381.50	3	16,727	0.02%
2020/07/29	7	381.64	7	381.50	382.50	0	17,464	0.00%
2020/07/28	20	399.10	22	405.57	384.00	-2	17,642	-0.01%
2020/07/27	19.2	401.80	28.1	402.06	406.00	-8.9	17,457	-0.05%
2020/07/24	5	390.20	14	387.93	389.50	-9	17,439	-0.05%
2020/07/23	2	393.00	3.5	391.71	389.50	-1.5	17,949	-0.01%
2020/07/22	10	395.50	13	393.46	396.00	-3	18,359	-0.02%
2020/07/21	11	387.82	12	389.08	388.00	-1	18,441	-0.01%
2020/07/20	2	380.75	6	380.92	382.00	-4	18,646	-0.02%
2020/07/17	1	380.00	9	380.11	379.00	-8	18,968	-0.04%
2020/07/16	4	378.63	4	377.63	377.00	0	19,192	0.00%
2020/07/15	4	375.63	3	380.67	374.50	1	19,332	0.01%
2020/07/14	5	380.10	8	380.31	374.00	-3	19,688	-0.02%
2020/07/13	13	375.19	7	373.71	380.50	6	19,916	0.03%
2020/07/10	16.6	374.02	10	375.45	370.50	6.6	20,835	0.03%
2020/07/09	9.1	381.93	7	383.43	379.50	2.1	20,941	0.01%
2020/07/08	12	391.42	4	390.38	387.00	8	21,081	0.04%
2020/07/07	15	388.20	13	390.08	392.50	2	21,183	0.01%
2020/07/06	8.1	376.79	1	378.50	378.50	7.1	21,407	0.03%
2020/07/03	3	377.33	2	377.75	377.00	1	21,730	0.00%
2020/07/02	4	377.13	1	378.50	377.00	3	21,947	0.01%
2020/07/01	8	381.25	5	383.10	379.50	3	22,053	0.01%
2020/06/30	23.1	378.79	10	379.05	381.00	13.1	22,017	0.06%
2020/06/29	13.1	395.94	6	392.17	391.00	7.1	21,701	0.03%
2020/06/24	9.1	410.10	7	410.50	407.50	2.1	21,595	0.01%
2020/06/23	2.1	404.54	7	404.50	406.00	-5	21,573	-0.02%
2020/06/22	4.2	396.66	12	399.33	396.50	-7.9	21,487	-0.04%
2020/06/19	7	408.07	15	409.70	404.50	-8	21,565	-0.04%
2020/06/18	0	0.00	6	403.58	405.00	-6	21,525	-0.03%
2020/06/17	9.1	401.21	4	399.25	399.00	5.1	21,523	0.02%
2020/06/16	3.1	391.00	7	393.71	396.00	-3.9	21,656	-0.02%
2020/06/15	0	0.00	4	383.25	382.00	-4	21,862	-0.02%
2020/06/12	8.1	373.38	6	377.25	381.00	2.1	22,147	0.01%
2020/06/11	4.1	387.18	12	386.83	383.50	-7.9	22,548	-0.04%
2020/06/10	8.1	398.86	8	397.56	394.50	0.1	22,704	0.00%
2020/06/09	4.1	392.89	2	392.75	392.50	2.1	22,883	0.01%
2020/06/08	4.1	390.22	11	393.91	393.00	-6.9	23,169	-0.03%
2020/06/05	14.2	395.34	7	395.93	387.50	7.2	23,158	0.03%
2020/06/04	16	399.75	15	400.37	400.50	1	23,039	0.00%
2020/06/03	13	389.38	15.1	390.46	392.00	-2.1	22,971	-0.01%
2020/06/02	7	386.00	8	384.81	383.00	-1	22,862	0.00%
2020/06/01	4	384.00	5	379.60	385.50	-1	22,847	0.00%
2020/05/29	4	367.63	4	368.13	370.50	0	22,950	0.00%
2020/05/28	4	376.13	9	374.11	370.00	-5	23,024	-0.02%
2020/05/27	6	374.33	5	372.80	376.00	1	23,258	0.00%
2020/05/26	14.1	377.16	12	378.38	371.00	2.1	23,586	0.01%
2020/05/25	7	371.29	2	369.25	376.00	5	23,905	0.02%
2020/05/22	9	373.50	7	374.00	371.50	2	23,914	0.01%
2020/05/21	7	384.71	6	384.58	382.00	1	23,916	0.00%
2020/05/20	15	386.17	12	386.29	384.50	3	23,896	0.01%
2020/05/19	23.1	375.07	6	374.25	373.00	17.1	23,524	0.07%
2020/05/18	28	374.13	11	375.77	369.00	17	23,519	0.07%
2020/05/15	11.1	386.93	6	389.67	386.00	5.1	23,501	0.02%
2020/05/14	14	393.89	7.2	395.29	385.50	6.8	23,283	0.03%
2020/05/13	9	403.22	15	401.63	402.50	-6	23,119	-0.03%
2020/05/12	9	410.44	4	412.13	406.00	5	22,927	0.02%
2020/05/11	8	410.44	13	411.23	413.50	-5	22,828	-0.02%
2020/05/08	11.3	406.99	8	405.75	403.50	3.3	22,859	0.01%
2020/05/07	15	414.13	10	412.90	410.00	5	22,707	0.02%
2020/05/06	8	415.38	10	415.15	416.00	-2	22,443	-0.01%
2020/05/05	9	416.83	11	416.68	407.00	-2	22,198	-0.01%
2020/05/04	2	383.00	5.6	388.68	391.50	-3.6	21,593	-0.02%
2020/04/30	8	390.56	13	390.81	391.00	-5	21,506	-0.02%
2020/04/29	8	386.00	8	383.69	380.00	0	21,313	0.00%
2020/04/28	16	388.75	9	390.06	383.50	7	21,175	0.03%
2020/04/27	7	368.36	24	366.40	379.50	-17	20,727	-0.08%
2020/04/24	11	343.55	6	341.50	345.00	5	20,206	0.02%
2020/04/23	5	347.60	31	344.87	344.00	-26	19,998	-0.13%
2020/04/22	14	335.61	14.5	334.17	344.00	-0.5	19,743	0.00%
2020/04/21	11	329.86	3	330.17	326.00	8	19,557	0.04%
2020/04/20	6	340.67	5	341.50	343.00	1	19,488	0.01%
2020/04/17	13	344.15	18	346.83	339.50	-5	19,382	-0.03%
2020/04/16	8	339.56	9	340.00	341.50	-1	19,076	-0.01%
2020/04/15	14	345.96	9	349.11	343.50	5	18,908	0.03%
2020/04/14	3	337.67	5	339.80	338.00	-2	18,422	-0.01%
2020/04/13	8	334.19	3	338.17	332.50	5	18,450	0.03%
2020/04/10	7	340.86	6	339.92	343.00	1	18,307	0.01%
2020/04/09	25	343.08	15	337.90	335.00	10	18,420	0.05%
2020/04/08	13	308.00	21	319.79	329.00	-8	17,944	-0.04%
2020/04/07	18	297.39	14	298.32	299.50	4	17,628	0.02%
2020/04/06	2	280.75	15	283.17	288.00	-13	17,532	-0.07%
2020/04/01	1	273.50	3	272.50	272.50	-2	17,404	-0.01%
2020/03/31	4	282.25	5	277.00	274.50	-1	17,453	-0.01%
2020/03/30	9.1	272.14	10	276.10	278.00	-0.9	17,502	-0.01%
2020/03/27	27	291.98	5	291.90	280.50	22	17,595	0.13%
2020/03/26	12.1	285.61	13	289.00	291.50	-0.9	17,504	-0.01%
2020/03/25	18.3	291.13	15	293.07	292.00	3.3	17,609	0.02%
2020/03/24	7	271.43	3	272.50	274.00	4	17,409	0.02%
2020/03/23	2	242.50	1	252.00	252.00	1	17,266	0.01%
2020/03/20	10	248.10	13	249.27	252.00	-3	17,066	-0.02%
2020/03/19	18	236.00	8	233.50	229.50	10	16,768	0.06%
2020/03/18	16	265.47	8	263.94	254.50	8	16,462	0.05%
2020/03/17	11	282.64	15	279.90	265.00	-4	16,208	-0.02%
2020/03/16	12.1	312.96	4	314.13	290.50	8.1	15,777	0.05%
2020/03/13	27	313.28	8	313.19	320.00	19	15,477	0.12%
2020/03/12	17	353.29	13	350.81	345.50	4	15,311	0.03%
2020/03/11	8	396.50	3	388.50	383.50	5	14,998	0.03%
2020/03/10	10	386.10	8	383.00	394.50	2	14,881	0.01%
2020/03/09	14	394.21	11	385.73	386.00	3	14,982	0.02%
2020/03/06	5	404.00	11	405.73	406.50	-6	15,083	-0.04%
2020/03/05	17	407.24	11	406.23	410.50	6	15,072	0.04%
2020/03/04	16	403.59	13	403.81	400.50	3	14,924	0.02%
2020/03/03	15	424.63	6	425.25	417.00	9	14,662	0.06%
2020/03/02	13	416.38	11	415.36	418.50	2	14,572	0.01%
2020/02/27	20	437.18	16	416.84	410.00	4	14,332	0.03%
2020/02/26	19	465.13	11	446.68	441.00	8	13,904	0.06%
2020/02/25	13	487.73	11	487.64	485.00	2	13,410	0.01%
2020/02/24	7	475.50	7	476.36	484.50	0	13,110	0.00%
2020/02/21	11	465.27	21	465.93	472.00	-10	12,946	-0.08%
2020/02/20	13	463.19	14	460.68	457.50	-1	12,798	-0.01%
2020/02/19	20	452.48	21	453.79	460.00	-1	12,707	-0.01%
2020/02/18	20	462.18	22	457.95	450.00	-2	12,599	-0.02%
2020/02/17	10	453.20	6	455.50	453.00	4	12,764	0.03%
2020/02/14	14	452.04	21.1	450.77	457.00	-7.1	12,670	-0.06%
2020/02/13	16	444.91	15	443.07	439.00	1	12,738	0.01%
2020/02/12	8	444.19	14	445.61	448.00	-6	12,673	-0.05%
2020/02/11	11	437.41	17	435.62	437.00	-6	12,601	-0.05%
2020/02/10	5	418.10	4	418.75	418.50	1	12,441	0.01%
2020/02/07	0	0.00	6	417.83	416.50	-6	12,358	-0.05%
2020/02/06	9	418.61	11	420.41	417.00	-2	12,329	-0.02%
2020/02/05	9	423.67	14	419.00	413.00	-5	12,417	-0.04%
2020/02/04	8	408.38	6	412.92	418.50	2	12,328	0.02%
2020/02/03	5	388.00	7	379.29	392.00	-2	12,189	-0.02%
2020/01/31	4.1	384.79	4	383.38	386.50	0.1	12,084	0.00%
2020/01/30	8	378.94	3	382.00	374.00	5	11,931	0.04%
2020/01/20	6	416.75	0	0.00	415.50	6	11,795	0.05%
2020/01/17	0	0.00	3	420.17	413.00	-3	11,912	-0.03%
2020/01/16	4	421.88	2	421.50	417.00	2	11,948	0.02%
2020/01/15	22	419.27	21	421.31	413.00	1	11,920	0.01%
2020/01/14	13	411.04	13	409.58	419.00	0	11,961	0.00%
2020/01/13	19	391.03	30	390.38	390.00	-11	11,852	-0.09%
2020/01/10	2	395.50	3	397.50	392.50	-1	11,859	-0.01%
2020/01/09	9	396.67	4	396.50	392.00	5	11,944	0.04%
2020/01/08	27	398.31	27.3	390.46	387.00	-0.3	11,937	0.00%
2020/01/07	22	423.68	14.2	417.36	414.00	7.8	11,645	0.07%
2020/01/06	18	464.00	14	461.79	460.00	4	11,658	0.03%
2020/01/03	12	459.79	19	460.68	468.00	-7	11,967	-0.06%
2020/01/02	11	439.41	7	436.14	436.00	4	11,787	0.03%
2019/12/31	27	436.78	24	436.67	437.00	3	11,843	0.03%
2019/12/30	19	423.74	27	422.52	436.00	-8	11,735	-0.07%
2019/12/27	9	406.44	17	406.85	411.00	-8	11,692	-0.07%
2019/12/26	9	405.78	8	408.75	402.00	1	12,023	0.01%
2019/12/25	10	398.00	13	401.35	403.50	-3	12,124	-0.02%
2019/12/24	11	391.09	10	394.20	395.00	1	12,256	0.01%
2019/12/23	10	386.15	5	383.00	383.00	5	12,052	0.04%
2019/12/20	19	395.34	25	397.38	389.50	-6	11,942	-0.05%
2019/12/19	10	383.05	16	382.38	383.00	-6	11,581	-0.05%
2019/12/18	9	377.22	7	379.57	376.50	2	11,516	0.02%
2019/12/17	7	379.50	7	377.14	377.00	0	11,409	0.00%
2019/12/16	7	376.50	5	379.00	379.00	2	11,374	0.02%
2019/12/13	12	381.17	7	376.64	376.50	5	11,419	0.04%
2019/12/12	12	378.29	12	379.21	381.50	0	11,277	0.00%
2019/12/11	4	374.75	7	377.00	378.50	-3	11,125	-0.03%
2019/12/10	11	369.27	9	371.56	368.00	2	10,969	0.02%
2019/12/09	3	376.50	6	374.50	372.50	-3	10,944	-0.03%
2019/12/06	11	366.00	6	365.42	369.00	5	10,805	0.05%
2019/12/05	13	364.15	4	362.00	362.00	9	10,769	0.08%
2019/12/04	17	367.09	6	363.75	361.00	11	10,820	0.10%
2019/12/03	11	351.86	10	356.80	363.00	1	10,523	0.01%
2019/12/02	6	333.33	7	334.86	338.00	-1	10,264	-0.01%
2019/11/29	7	334.64	8	330.25	330.00	-1	10,445	-0.01%
2019/11/28	4	335.00	5	336.50	335.00	-1	10,723	-0.01%
2019/11/27	6	331.08	13	333.23	336.50	-7	10,677	-0.07%
2019/11/26	11	329.55	12	329.13	326.50	-1	10,604	-0.01%
2019/11/25	3	318.50	5	321.40	322.50	-2	10,538	-0.02%
2019/11/22	2	316.75	2	317.00	317.00	0	10,642	0.00%
2019/11/21	5	314.10	6	318.00	318.50	-1	10,783	-0.01%
2019/11/20	13	321.15	10	319.95	320.00	3	10,782	0.03%
2019/11/19	2	318.75	5	322.30	323.50	-3	10,827	-0.03%
2019/11/18	7	320.43	10	318.55	317.50	-3	10,776	-0.03%
2019/11/15	13.1	323.82	15	322.07	321.00	-1.9	10,764	-0.02%
2019/11/14	10	327.95	13	327.62	326.50	-3	10,669	-0.03%
2019/11/13	1	310.50	2.1	310.50	310.50	-1.1	10,231	-0.01%
2019/11/11	17	289.71	3	285.17	282.50	14	10,261	0.14%
2019/11/08	1	311.00	1	308.00	307.00	0	10,018	0.00%
2019/11/07	5	305.30	3	305.50	306.00	2	10,047	0.02%
2019/11/06	2	307.50	1	307.50	307.00	1	9,990	0.01%
2019/11/05	3	313.50	3	312.83	312.00	0	9,972	0.00%
2019/11/04	6	314.00	1	313.50	312.50	5	9,989	0.05%
2019/11/01	1	308.00	6	311.92	316.00	-5	10,092	-0.05%
2019/10/31	3	322.67	1	319.50	314.00	2	9,931	0.02%
2019/10/30	2	320.50	2	321.25	320.50	0	9,866	0.00%
2019/10/28	0	0.00	1	317.50	316.50	-1	9,828	-0.01%
2019/10/25	2	316.00	2	316.25	316.00	0	9,810	0.00%
2019/10/24	2	318.00	2	318.00	317.00	0	9,735	0.00%
2019/10/23	0	0.00	1	313.00	312.50	-1	9,601	-0.01%
2019/10/22	1	317.00	23	312.80	311.50	-22	9,502	-0.23%
2019/10/21	3	319.33	1	315.00	313.50	2	9,444	0.02%
2019/10/18	2	313.50	3	310.00	312.50	-1	9,240	-0.01%
2019/10/17	2	304.75	3	303.33	310.50	-1	9,121	-0.01%
2019/10/16	1	311.00	17	305.59	302.00	-16	9,068	-0.18%
2019/10/15	7	313.07	9	310.22	306.00	-2	8,890	-0.02%
2019/10/14	13	309.92	20.1	312.88	314.50	-7.1	8,738	-0.08%
2019/10/09	16	295.78	15	301.60	301.50	1	8,561	0.01%
2019/10/08	3	284.67	17	287.24	298.50	-14	8,237	-0.17%
2019/10/07	7	272.00	9	271.94	276.00	-2	7,784	-0.03%
2019/10/04	2	260.75	2	262.25	261.00	0	7,557	0.00%
2019/10/03	3	266.67	2	266.50	265.50	1	7,488	0.01%
2019/10/02	6	268.92	1	266.00	269.00	5	7,398	0.07%
2019/10/01	7	263.14	26	263.67	268.00	-19	7,267	-0.26%
2019/09/27	7	243.43	25	244.24	246.50	-18	6,985	-0.26%
2019/09/26	14	238.82	7	238.57	238.50	7	6,770	0.10%
2019/09/25	0	0.00	1	228.00	229.50	-1	6,527	-0.02%
2019/09/24	1	233.00	3	232.67	231.50	-2	6,602	-0.03%
2019/09/23	10	233.00	0	0.00	233.00	10	6,636	0.15%
2019/09/20	2	232.00	0	0.00	233.50	2	6,677	0.03%
2019/09/19	1	232.50	2	232.50	232.00	-1	6,633	-0.02%
2019/09/18	1	235.00	1	232.50	232.50	0	6,690	0.00%
2019/09/17	6	235.25	3	236.67	233.50	3	6,698	0.04%
2019/09/16	1	231.50	0	0.00	231.50	1	6,647	0.02%
2019/09/12	1	232.50	2	232.00	231.00	-1	6,833	-0.01%
2019/09/11	2	231.00	1	229.50	230.00	1	6,911	0.01%
2019/09/10	2	228.75	1	229.50	228.50	1	6,957	0.01%
2019/09/09	1	234.50	3	234.17	233.00	-2	7,005	-0.03%
2019/09/06	1	241.00	0	0.00	237.00	1	6,985	0.01%
2019/09/05	9	239.39	5	238.10	238.00	4	6,921	0.06%
2019/09/04	2	235.75	0	0.00	234.50	2	6,792	0.03%
2019/09/03	2	235.25	6	235.00	235.50	-4	6,765	-0.06%
2019/09/02	13	233.81	17	233.91	236.00	-4	6,703	-0.06%
2019/08/30	7	220.21	18	224.92	227.00	-11	6,498	-0.17%
2019/08/29	2	207.00	2	204.50	206.50	0	6,338	0.00%
2019/08/28	10	205.45	6	204.08	204.50	4	6,369	0.06%
2019/08/27	14	209.93	15	206.57	203.00	-1	6,348	-0.02%
2019/08/26	23	213.00	13	211.58	209.00	10	6,334	0.16%
2019/08/23	5	258.00	16	257.97	258.00	-11	6,231	-0.18%
2019/08/22	3	253.50	0	0.00	253.00	3	6,180	0.05%
2019/08/21	3	257.83	1	258.50	257.50	2	6,140	0.03%
2019/08/20	9	265.94	0	0.00	265.50	9	6,076	0.15%
2019/08/19	1	264.50	0	0.00	264.50	1	6,067	0.02%
2019/08/15	5	264.30	4	263.75	264.50	1	6,197	0.02%
2019/08/14	1	270.50	12	270.58	268.50	-11	6,242	-0.18%
2019/08/13	4	266.25	2.1	266.05	266.50	1.9	6,223	0.03%
2019/08/12	0	0.00	3	266.17	268.50	-3	6,311	-0.05%
2019/08/08	1	256.00	1	255.50	257.00	0	6,341	0.00%
2019/08/07	5	254.50	1	251.00	250.50	4	6,380	0.06%
2019/08/06	1	258.50	2	258.00	258.50	-1	6,530	-0.02%
2019/08/05	2	264.50	3	267.67	260.00	-1	6,653	-0.02%
2019/08/02	1	257.50	0	0.00	257.50	1	6,659	0.02%
2019/07/31	0	0.00	1	264.00	266.00	-1	6,735	-0.01%
2019/07/30	0	0.00	3	264.83	264.50	-3	6,751	-0.04%
2019/07/26	0	0.00	1	257.50	259.50	-1	6,791	-0.01%
2019/07/25	10	255.00	10	258.00	258.00	0	6,811	0.00%
2019/07/24	1	257.50	0	0.00	255.50	1	6,857	0.01%
2019/07/22	16.1	254.34	15	252.50	253.00	1.1	7,114	0.01%
2019/07/19	2	257.50	0	0.00	257.50	2	7,278	0.03%
2019/07/18	2	259.75	0	0.00	259.00	2	7,308	0.03%
2019/07/17	0	0.00	1	267.50	267.00	-1	7,339	-0.01%
2019/07/16	0	0.00	1	270.50	269.50	-1	7,398	-0.01%
2019/07/15	12	266.92	14	265.54	267.50	-2	7,462	-0.03%
2019/07/12	0	0.00	1.1	273.50	273.50	-1.1	7,635	-0.01%
2019/07/11	2	271.00	1	272.50	271.50	1	7,939	0.01%
2019/07/10	3	267.33	0	0.00	269.00	3	7,981	0.04%
2019/07/09	15	266.87	14	265.57	264.00	1	7,998	0.01%
2019/07/04	5	277.70	3	277.50	277.00	2	8,069	0.02%
2019/07/03	1	272.50	1	271.50	270.00	0	8,107	0.00%
2019/07/02	11	272.86	2	272.75	271.50	9	8,194	0.11%
2019/07/01	0	0.00	2	271.50	272.50	-2	8,287	-0.02%
2019/06/27	0	0.00	11	268.00	267.50	-11	8,232	-0.13%
2019/06/25	0	0.00	1	265.00	263.50	-1	8,208	-0.01%
2019/06/24	1	270.00	0	0.00	271.00	1	8,203	0.01%
2019/06/21	6	269.50	2	267.50	267.50	4	8,223	0.05%
2019/06/20	5	269.40	38	272.29	270.00	-33	8,264	-0.40%
2019/06/19	2.1	263.27	3	262.67	264.00	-1	8,166	-0.01%
2019/06/18	1	261.50	1	258.50	258.00	0	8,118	0.00%
2019/06/17	0	0.00	5	255.50	261.00	-5	8,121	-0.06%
2019/06/14	3	250.33	3	249.67	251.00	0	8,100	0.00%
2019/06/13	2.1	247.52	2	249.00	247.00	0.1	8,139	0.00%
2019/06/12	5	249.10	3	247.67	249.00	2	8,412	0.02%
2019/06/11	3	248.67	5	250.30	251.50	-2	8,450	-0.02%
2019/06/10	4	248.75	1	250.00	251.00	3	8,413	0.04%
2019/06/06	2	250.75	1	248.00	245.00	1	8,470	0.01%
2019/06/05	5	262.40	4	262.63	256.00	1	8,406	0.01%
2019/06/04	6	263.92	5	263.70	263.50	1	8,298	0.01%
2019/06/03	1	257.50	3	263.17	262.00	-2	8,309	-0.02%
2019/05/31	2	252.75	2	255.75	261.00	0	8,295	0.00%
2019/05/30	9	255.44	6	251.75	251.00	3	8,268	0.04%
2019/05/29	2	251.25	4	252.38	255.00	-2	8,300	-0.02%
2019/05/28	12	246.21	0	0.00	245.50	12	8,516	0.14%
2019/05/24	3	244.67	0	0.00	242.00	3	8,740	0.03%
2019/05/23	12	246.38	2	244.75	244.50	10	8,862	0.11%
2019/05/22	10	257.00	0	0.00	253.50	10	8,826	0.11%
2019/05/21	2	255.75	2	255.75	258.00	0	8,950	0.00%
2019/05/20	0	0.00	31	253.03	251.50	-31	8,962	-0.35%
2019/05/17	1	251.00	0	0.00	249.50	1	9,055	0.01%
2019/05/16	1	248.00	1	256.50	249.00	0	9,151	0.00%
2019/05/15	1	261.00	1	259.00	259.00	0	9,247	0.00%
2019/05/14	2	252.25	3	254.50	258.00	-1	9,619	-0.01%
2019/05/13	26	267.33	20	264.78	259.50	6	9,767	0.06%
2019/05/10	6	283.00	1	288.00	280.50	5	9,627	0.05%
2019/05/09	5	286.60	1	289.00	286.00	4	9,500	0.04%
2019/05/08	12	289.58	1	289.50	294.50	11	9,514	0.12%
2019/05/07	0	0.00	1	298.00	293.00	-1	9,594	-0.01%
2019/05/06	11	294.73	0	0.00	293.50	11	9,807	0.11%
2019/05/03	9	299.50	1	299.50	300.00	8	9,747	0.08%
2019/05/02	32	302.64	0	0.00	303.50	32	9,674	0.33%
2019/04/30	2	304.25	1	301.00	304.50	1	9,690	0.01%
2019/04/29	13	306.38	3	303.50	300.50	10	9,725	0.10%
2019/04/25	7	308.29	7	312.21	321.50	0	9,624	0.00%
2019/04/24	8	321.38	2	319.50	319.50	6	9,552	0.06%
2019/04/23	3	321.67	4	322.75	321.50	-1	9,640	-0.01%
2019/04/22	4	329.88	1	329.50	327.50	3	9,626	0.03%
2019/04/19	0	0.00	4	330.75	333.50	-4	9,748	-0.04%
2019/04/18	6	334.92	3	344.67	331.00	3	9,862	0.03%
2019/04/17	9	339.00	7	342.86	345.00	2	9,990	0.02%
2019/04/16	1	333.50	1	334.00	332.50	0	9,759	0.00%
2019/04/12	3	328.00	1	327.00	326.00	2	10,131	0.02%
2019/04/11	2	331.50	2	333.75	329.00	0	10,283	0.00%
2019/04/10	2	327.75	0	0.00	329.00	2	10,265	0.02%
2019/04/09	2	329.50	4	331.63	330.00	-2	10,321	-0.02%
2019/04/08	3.1	327.47	0	0.00	324.50	3.1	10,433	0.03%
2019/04/03	2	331.25	4	331.75	330.00	-2	10,555	-0.02%
2019/04/02	8	322.44	0.1	323.00	320.00	7.9	10,591	0.07%
2019/03/29	3	324.67	2	325.50	323.00	1	10,728	0.01%
2019/03/28	0	0.00	1	323.00	322.00	-1	10,981	-0.01%
2019/03/27	2	325.50	2	324.00	324.00	0	11,222	0.00%
2019/03/26	3	322.17	2	321.75	323.00	1	11,369	0.01%
2019/03/25	4	320.63	2	319.25	318.00	2	11,539	0.02%
2019/03/22	1	331.00	0	0.00	331.00	1	11,684	0.01%
2019/03/21	3	333.67	3.3	334.54	334.50	-0.3	11,979	0.00%
2019/03/19	3	335.17	0	0.00	333.50	3	12,527	0.02%
2019/03/18	2	346.00	0	0.00	341.00	2	12,700	0.02%
2019/03/15	1	348.50	4	346.88	345.50	-3	12,962	-0.02%
2019/03/14	3	339.00	0	0.00	339.00	3	12,989	0.02%
2019/03/12	2	335.50	2	333.00	332.00	0	13,549	0.00%
2019/03/07	0	0.00	1	336.00	336.00	-1	14,258	-0.01%
2019/03/05	2	341.00	0	0.00	340.00	2	15,102	0.01%
2019/03/04	2	343.50	3	347.83	349.50	-1	15,341	-0.01%
2019/02/27	16	353.94	9	346.50	346.00	7	15,421	0.05%
2019/02/26	3	383.83	5	379.30	372.00	-2	15,363	-0.01%
2019/02/25	3	378.50	2	375.50	375.00	1	15,588	0.01%
2019/02/22	3	378.17	2	380.25	375.50	1	15,898	0.01%
2019/02/21	0	0.00	2	380.00	381.00	-2	15,977	-0.01%
2019/02/20	3	375.32	2	382.25	373.00	1	16,022	0.01%
2019/02/18	1	368.50	1	369.50	371.50	0	16,227	0.00%
2019/02/15	5	364.80	4	363.13	360.00	1	16,313	0.01%
2019/02/14	5	378.10	5	375.50	375.50	0	16,411	0.00%
2019/02/13	4	375.00	7	373.71	382.50	-3	16,498	-0.02%
2019/02/12	6	349.08	16	341.75	352.00	-10	16,465	-0.06%
2019/02/11	6	328.00	1	326.00	328.00	5	16,537	0.03%
2019/01/30	0	0.00	3	324.00	321.50	-3	17,013	-0.02%
2019/01/29	4	320.25	1	320.00	321.00	3	17,472	0.02%
2019/01/28	3	333.00	4	335.75	328.00	-1	17,718	-0.01%
2019/01/25	0	0.00	6	322.25	328.50	-6	18,290	-0.03%
2019/01/24	0	0.00	1	317.00	315.00	-1	18,538	-0.01%
2019/01/23	1	315.00	0	0.00	316.50	1	19,031	0.01%
2019/01/22	5	316.10	3	318.50	316.50	2	19,435	0.01%
2019/01/21	5	324.30	11	322.95	320.00	-6	19,803	-0.03%
2019/01/18	1	317.00	0	0.00	318.50	1	20,210	0.00%
2019/01/17	6	318.42	7	319.71	313.50	-1	20,494	0.00%
2019/01/16	3	316.50	4	316.38	317.50	-1	20,815	0.00%
2019/01/15	1	313.00	2	314.50	314.00	-1	21,044	0.00%
2019/01/11	5	308.10	4	310.00	306.00	1	21,492	0.00%
2019/01/10	9	306.00	9	305.78	304.50	0	21,530	0.00%
2019/01/09	9	308.00	33	313.32	303.50	-24	21,682	-0.11%
2019/01/08	16	296.09	16	294.03	294.00	0	21,582	0.00%
2019/01/07	8	298.00	6	298.58	296.50	2	21,821	0.01%
2019/01/04	29	290.90	2	291.00	289.50	27	22,086	0.12%
2019/01/03	10	311.05	9	309.06	303.00	1	22,148	0.00%
2019/01/02	5	319.40	4	315.88	314.00	1	22,326	0.00%
2018/12/28	2	320.75	6	320.67	319.00	-4	22,743	-0.02%
2018/12/27	7	324.29	8	324.94	321.00	-1	23,057	0.00%
2018/12/26	14	331.75	4	328.00	314.00	10	23,010	0.04%
2018/12/25	3	321.50	3	325.67	328.50	0	22,973	0.00%
2018/12/24	1	322.58	1	324.50	331.00	0	23,045	0.00%
2018/12/22	1	324.50	1	323.50	322.50	0	23,071	0.00%
2018/12/21	3	319.83	6	316.50	328.00	-3	23,401	-0.01%
2018/12/20	16	315.50	22	311.91	314.00	-6	23,379	-0.03%
2018/12/19	12	322.25	7	326.57	320.00	5	23,332	0.02%
2018/12/18	12	315.92	11	315.82	320.00	1	23,364	0.00%
2018/12/17	10	318.70	10	319.35	321.50	0	23,451	0.00%
2018/12/14	12	303.30	9	311.89	320.00	3	23,654	0.01%
2018/12/13	10	325.30	9	324.94	314.50	1	23,631	0.00%
2018/12/12	3	342.00	6	340.50	338.50	-3	23,390	-0.01%
2018/12/11	7	328.43	4	326.50	332.00	3	23,313	0.01%
2018/12/10	2	333.75	0	0.00	323.50	2	23,451	0.01%
2018/12/07	5	349.03	6	354.83	356.50	-1	23,309	0.00%
2018/12/06	25	366.70	18	352.31	349.50	7	23,214	0.03%
2018/12/05	19	387.92	17	386.74	388.00	2	23,066	0.01%
2018/12/04	5	408.60	4	406.00	401.50	1	23,116	0.00%
2018/12/03	6	407.00	20	403.15	407.00	-14	23,138	-0.06%
2018/11/30	7	366.86	10	365.20	370.00	-3	23,150	-0.01%
2018/11/29	11	366.64	20	367.23	359.50	-9	23,039	-0.04%
2018/11/28	29	352.12	26	351.23	357.50	3	22,901	0.01%
2018/11/27	5	329.80	6	333.08	340.00	-1	22,647	0.00%
2018/11/26	4	324.63	7	324.07	327.00	-3	22,440	-0.01%
2018/11/23	18	329.17	17	323.76	319.00	1	22,378	0.00%
2018/11/22	11	341.27	13	339.77	332.00	-2	22,313	-0.01%
2018/11/21	4	330.13	7	325.86	340.00	-3	22,117	-0.01%
2018/11/20	12	316.67	13	318.77	321.00	-1	21,995	0.00%
2018/11/19	1	313.00	2	315.25	317.50	-1	21,950	0.00%
2018/11/16	14	314.46	13	315.85	310.00	1	21,979	0.00%
2018/11/15	14	308.57	12	308.25	312.00	2	21,801	0.01%
2018/11/14	13	313.85	13	310.27	306.00	0	21,837	0.00%
2018/11/13	16	297.16	18	301.22	311.00	-2	21,884	-0.01%
2018/11/12	22	310.07	20	305.50	310.00	2	21,928	0.01%
2018/11/09	11	328.05	11	328.91	329.00	0	21,966	0.00%
2018/11/08	6	338.75	4	342.88	324.00	2	21,832	0.01%
2018/11/07	4	311.13	5	316.10	331.00	-1	21,787	0.00%
2018/11/06	23	328.80	22	317.98	308.00	1	21,693	0.00%
2018/11/05	7	341.29	11	338.23	340.00	-4	21,585	-0.02%
2018/11/02	24	360.38	21	366.26	345.50	3	21,659	0.01%
2018/11/01	9	339.06	10	339.05	347.00	-1	21,253	0.00%
2018/10/31	14	317.36	17.1	315.56	315.50	-3.1	20,947	-0.01%
2018/10/30	25	309.94	26	303.17	298.00	-1	20,601	0.00%
2018/10/29	20	318.45	26	324.90	320.00	-6	20,523	-0.03%
2018/10/26	16	322.84	5	325.00	324.00	11	20,366	0.05%
2018/10/25	12	323.25	14	323.21	315.50	-2	20,022	-0.01%
2018/10/24	19	354.11	10	361.15	349.00	9	19,958	0.05%
2018/10/23	14	379.32	12	380.54	366.00	2	19,663	0.01%
2018/10/22	9	385.17	7	384.07	390.00	2	19,377	0.01%
2018/10/19	21	395.38	6	396.25	394.00	15	19,227	0.08%
2018/10/18	5	424.20	7	423.93	421.50	-2	18,942	-0.01%
2018/10/17	17	430.71	18	430.94	418.00	-1	18,861	-0.01%
2018/10/16	3	421.67	2	420.75	419.00	1	18,685	0.01%
2018/10/15	6	420.33	16	421.38	410.00	-10	18,626	-0.05%
2018/10/12	8	407.25	7	408.14	415.00	1	18,516	0.01%
2018/10/11	13	390.50	10	388.25	388.00	3	18,424	0.02%
2018/10/09	7	417.43	9	416.06	423.50	-2	18,235	-0.01%
2018/10/08	12	391.63	10	386.16	404.00	2	17,981	0.01%
2018/10/05	12	431.48	16	417.16	403.00	-4	17,564	-0.02%
2018/10/04	7	450.43	6	454.67	446.00	1	17,277	0.01%
2018/10/03	12	457.83	11	456.77	451.00	1	17,402	0.01%
2018/10/02	3	473.17	3	467.00	458.00	0	17,240	0.00%
2018/10/01	3	459.33	3	461.33	470.00	0	17,144	0.00%
2018/09/28	17	461.15	16	461.31	459.00	1	17,136	0.01%
2018/09/27	10	480.05	6.1	478.56	466.00	3.9	16,819	0.02%
2018/09/26	10	501.10	6	501.33	490.00	4	16,641	0.02%
2018/09/25	5	510.60	6	514.83	506.00	-1	16,651	-0.01%
2018/09/21	10	508.60	10	508.70	514.00	0	16,571	0.00%
2018/09/20	31	481.74	34	478.82	490.00	-3	16,382	-0.02%
2018/09/19	10	491.38	10	504.10	479.00	0	15,986	0.00%
2018/09/18	13	512.54	13	508.46	501.00	0	15,768	0.00%
2018/09/17	5	529.20	4	527.75	533.00	1	15,646	0.01%
2018/09/14	23	521.48	22	532.14	534.00	1	15,608	0.01%
2018/09/13	9	539.67	8	534.63	508.00	1	15,358	0.01%
2018/09/12	19	532.37	11	526.73	528.00	8	15,240	0.05%
2018/09/11	11	547.27	15	548.27	546.00	-4	15,244	-0.03%
2018/09/10	9	536.11	8	538.25	532.00	1	15,046	0.01%
2018/09/07	18	578.67	23	564.52	545.00	-5	14,799	-0.03%
2018/09/06	15	611.27	11	609.64	595.00	4	14,466	0.03%
2018/09/05	17	627.24	18	620.72	611.00	-1	14,238	-0.01%
2018/09/04	20	617.11	21	616.19	630.00	-1	14,222	-0.01%
2018/09/03	10	646.09	4	641.75	629.00	6	13,956	0.04%
2018/08/31	4.1	697.03	3	698.67	698.00	1.1	13,827	0.01%
2018/08/30	10	700.90	11	699.82	696.00	-1	13,859	-0.01%
2018/08/29	7	697.57	6	694.50	705.00	1	13,851	0.01%
2018/08/28	19	692.47	15	687.27	675.00	4	13,739	0.03%
2018/08/27	7	681.73	10	684.00	695.00	-3	13,582	-0.02%
2018/08/24	13	645.85	11	642.00	643.00	2	13,402	0.01%
2018/08/23	8	639.50	11	636.36	628.00	-3	13,317	-0.02%
2018/08/22	6	655.00	4	660.25	650.00	2	13,214	0.02%
2018/08/21	6	663.00	8	662.00	673.00	-2	13,070	-0.02%
2018/08/20	8.5	630.47	11	635.82	662.00	-2.5	12,901	-0.02%
2018/08/17	15.1	663.31	17	669.82	630.00	-1.9	12,641	-0.02%
2018/08/16	13.2	645.26	14	647.07	663.00	-0.8	12,302	-0.01%
2018/08/15	10	616.27	9	614.33	610.00	1	12,018	0.01%
2018/08/14	12.2	622.06	11	619.73	637.00	1.2	11,792	0.01%
2018/08/13	7	622.29	4	636.00	597.00	3	11,467	0.03%
2018/08/10	7	673.57	5	668.20	651.00	2	11,084	0.02%
2018/08/09	19	723.68	10	724.00	720.00	9	10,698	0.08%
2018/08/08	11	760.80	12	759.50	742.00	-1	10,347	-0.01%
2018/08/07	4.5	766.50	9	759.22	788.00	-4.5	10,030	-0.04%
2018/08/06	6	739.83	5	746.00	724.00	1	10,095	0.01%
2018/08/03	10	722.90	6	727.50	730.00	4	10,156	0.04%
2018/08/02	1	720.00	2	734.00	716.00	-1	9,950	-0.01%
2018/08/01	5.1	795.65	7	791.71	795.00	-1.9	9,883	-0.02%
2018/07/31	6	798.33	4	815.00	781.00	2	9,829	0.02%
2018/07/30	1.1	840.00	1	918.00	840.00	0.1	9,636	0.00%
2018/07/27	7	919.86	8	919.63	933.00	-1	9,581	-0.01%
2018/07/26	5	925.60	4.2	930.59	915.00	0.8	9,643	0.01%
2018/07/25	1	900.00	1	921.00	925.00	0	9,619	0.00%
2018/07/24	7	881.57	6	879.33	893.00	1	9,720	0.01%
2018/07/23	7	822.17	9	823.33	843.00	-2	9,844	-0.02%
2018/07/20	8	852.00	6	865.33	812.00	2	9,892	0.02%
2018/07/19	7.1	870.49	8	877.50	892.00	-0.9	9,848	-0.01%
2018/07/18	7	897.00	10	914.40	860.00	-3	9,781	-0.03%
2018/07/17	8	906.88	2	929.00	904.00	6	9,682	0.06%
2018/07/16	4	995.00	0	0.00	962.00	4	9,580	0.04%
2018/07/13	2.3	1008.88	3	1016.67	998.00	-0.7	9,632	-0.01%
2018/07/12	4	986.25	7	990.57	1005.00	-3	9,608	-0.03%
2018/07/11	10	992.50	6	969.33	965.00	4	9,508	0.04%
2018/07/10	5	1036.00	8	1037.50	1045.00	-3	9,173	-0.03%
2018/07/09	10	1033.50	10	1043.00	1020.00	0	9,168	0.00%
2018/07/06	7	1119.29	5	1128.00	1175.00	2	9,120	0.02%
2018/07/05	4	1168.75	2	1182.50	1115.00	2	9,021	0.02%
2018/07/04	5	1176.00	2	1182.50	1180.00	3	8,974	0.03%
2018/07/03	5	1189.00	6	1220.65	1165.00	-1	8,943	-0.01%
2018/07/02	8	1198.13	10.1	1179.94	1230.00	-2.1	8,742	-0.02%
2018/06/29	3.2	1088.76	2	1092.50	1125.00	1.2	8,658	0.01%
2018/06/28	4	1042.53	7	1040.71	1055.00	-3	8,572	-0.03%
2018/06/27	8	1050.63	6	1075.83	1020.00	2	8,554	0.02%
2018/06/26	7.1	950.76	8	1001.75	1035.00	-0.9	8,482	-0.01%
2018/06/25	16	963.06	15.2	954.28	949.00	0.8	8,446	0.01%
2018/06/22	12	951.58	10	970.00	942.00	2	8,464	0.02%
2018/06/21	3	1036.67	3	1043.33	987.00	0	8,456	0.00%
2018/06/20	5	999.86	4	991.00	1010.00	1	8,485	0.01%
2018/06/15	0	1130.00	0	0.00	1135.00	0	8,410	0.00%
2018/06/13	1	1134.95	2	1132.50	1130.00	-1	8,377	-0.01%
2018/06/12	1	1115.00	0	0.00	1135.00	1	8,374	0.01%
2018/06/08	1	1214.65	0	0.00	1180.00	1	8,214	0.01%
2018/06/07	0	1220.00	0	0.00	1230.00	0	8,254	0.00%
2018/06/05	0	1025.00	0.1	1025.00	1025.00	-0.1	8,160	0.00%
2018/06/01	0.1	982.00	0	0.00	982.00	0.1	8,189	0.00%
2018/05/29	0	0.00	0.1	1080.00	1090.00	-0.1	8,203	0.00%
2018/05/28	0	0.00	0.2	1065.00	1065.00	-0.2	8,265	0.00%
2018/05/24	0.1	913.00	0	0.00	913.00	0.1	8,482	0.00%
2018/05/21	0	0.00	0.4	970.00	974.00	-0.4	8,574	0.00%
2018/05/18	0	882.00	0	0.00	886.00	0	8,598	0.00%
2018/05/17	0	0.00	0.1	844.00	844.00	-0.1	8,572	0.00%
2018/05/15	0	0.00	2	966.00	1000.00	-2	8,607	-0.02%
2018/05/14	0	0.00	0.1	913.00	913.00	-0.1	8,578	0.00%
2018/05/11	1	867.00	1	899.00	830.00	0	8,639	0.00%
2018/05/09	0	0.00	1	754.00	769.00	-1	8,193	-0.01%
2018/05/07	0	0.00	1.5	741.00	741.00	-1.5	7,911	-0.02%
2018/05/04	3	672.00	4	670.50	674.00	-1	7,867	-0.01%
2018/05/02	4	646.00	5	653.60	655.00	-1	7,734	-0.01%
2018/04/30	3	632.67	3	635.67	627.00	0	7,707	0.00%
2018/04/26	4	610.24	4.4	610.35	593.00	-0.4	7,738	0.00%
2018/04/25	2	617.50	1	641.00	584.00	1	7,584	0.01%
2018/04/24	2	645.98	1	623.00	639.00	1	7,374	0.01%
2018/04/23	0	0.00	1	656.00	684.00	-1	7,193	-0.01%
2018/04/19	4	668.99	4	672.25	650.00	0	7,135	0.00%
2018/04/18	1	617.00	1	643.00	664.00	0	6,969	0.00%
2018/04/17	1	611.00	0	0.00	604.00	1	6,938	0.01%
2018/04/12	1	550.00	1	550.00	552.00	0	6,707	0.00%
2018/04/11	1	543.00	0	0.00	544.00	1	6,723	0.01%
2018/04/10	0	0.00	2	549.00	545.00	-2	6,796	-0.03%
2018/04/09	0	0.00	0.1	530.00	532.00	-0.1	6,716	0.00%
2018/03/31	1	524.00	0	520.00	522.00	1	6,625	0.01%
2018/03/30	1	532.00	0	0.00	522.00	1	6,663	0.02%
2018/03/27	0	0.00	1	492.00	503.00	-1	6,542	-0.02%
2018/03/23	1	484.95	0	0.00	484.00	1	6,424	0.02%
2018/03/20	0	0.00	2	460.00	467.00	-2	6,256	-0.03%
2018/03/14	2	414.00	0	0.00	405.50	2	6,045	0.03%
2018/03/09	0	0.00	2	410.00	405.50	-2	5,986	-0.03%
2018/03/08	0	0.00	0	398.50	400.50	0	5,903	0.00%
2018/03/07	1	394.00	1	383.00	393.50	0	5,856	0.00%
2018/03/06	1	386.00	1	379.50	383.50	0	5,819	0.00%
2018/03/05	1	374.03	1	381.00	377.00	0	6,084	0.00%
2018/03/02	0	0.00	1	350.50	365.50	-1	6,006	-0.02%
2018/02/23	2	329.50	1	336.50	325.00	1	5,726	0.02%
2018/02/12	5	331.00	4	329.50	312.00	1	5,437	0.02%
2018/02/08	4	356.75	4	350.00	348.00	0	5,406	0.00%
2018/02/07	1	373.00	0	0.00	357.50	1	5,364	0.02%
2018/01/29	2	374.50	3	375.67	382.50	-1	4,960	-0.02%
2018/01/25	1	390.00	2	385.00	395.50	-1	4,805	-0.02%
2018/01/24	1	401.00	1	399.00	397.00	0	4,794	0.00%
2018/01/23	4	410.88	4	415.88	395.00	0	4,728	0.00%
2018/01/22	5	402.50	3	404.67	415.00	2	4,613	0.04%
2018/01/18	3	361.83	3	361.00	362.00	0	4,482	0.00%
2018/01/17	1	357.00	1	351.00	355.00	0	4,397	0.00%
2018/01/16	4	355.25	4	354.38	360.50	0	4,332	0.00%
2018/01/15	1	375.50	1	365.00	354.00	0	4,165	0.00%
2018/01/11	5	401.00	4	387.75	386.50	1	4,022	0.02%
2018/01/10	1	383.00	1	378.00	379.50	0	3,929	0.00%
2018/01/09	1	401.00	1	404.50	394.00	0	3,907	0.00%
2018/01/08	1	398.00	1	402.00	400.00	0	3,857	0.00%
2018/01/05	5	399.00	5.1	399.66	404.00	-0.1	3,856	0.00%
2018/01/04	2	407.25	1	396.50	398.50	1	3,820	0.03%
2018/01/03	0	0.00	0.1	389.00	389.00	-0.1	3,730	0.00%

董事酬金排行前十大國巨連三年蟬聯冠軍UDN聯合新聞網－27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－2024/04/10

...詳全文

第一銅漲停後還有誰? 台積電法說會風向球是大立光? 高出電子股: 嘉基、川湖、國巨、弘塑、光聖Anue鉅亨－2024/04/09

...詳全文

國巨

券商分點績效/獲利分析

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