國巨 (2327)-華南永昌-東昇券商分點個股進出

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
625
漲跌
--
漲幅
0.00%
成交量
1,356張
產業
上市電子零組件類股
1872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-東昇券商分點個股進出

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-東昇券商分點個股進出
華南永昌-東昇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
2024/05/02	0	625.00	1	625.00	625.00	-1	2,467	-0.04%
2024/04/30	1	626.00	1	629.00	625.00	0	2,463	0.00%
2024/04/29	0.7	627.01	3.6	628.41	631.00	-2.8	2,447	-0.12%
2024/04/26	0	616.00	0	0.00	615.00	0	2,409	0.00%
2024/04/25	12	615.00	0	0.00	615.00	12	2,414	0.50%
2024/04/24	0	0.00	2	623.98	624.00	-2	2,408	-0.08%
2024/04/23	1.1	601.19	1	608.00	607.00	0.1	2,442	0.00%
2024/04/22	1	600.00	0	0.00	599.00	1	2,430	0.04%
2024/04/19	0.2	585.61	0	594.00	588.00	0.2	2,393	0.01%
2024/04/18	1.1	587.18	0	0.00	593.00	1.1	2,348	0.05%
2024/04/16	0.1	587.51	0	0.00	585.00	0.1	2,348	0.00%
2024/04/15	1.2	607.57	0	0.00	602.00	1.2	2,322	0.05%
2024/04/12	1	617.00	0	0.00	618.00	1	2,286	0.04%
2024/04/11	0.2	610.13	0	609.00	609.00	0.1	2,256	0.01%
2024/04/10	1	619.00	1	618.00	621.00	0	2,230	0.00%
2024/04/09	0	0.00	2	617.00	615.00	-2	2,228	-0.09%
2024/04/08	1.1	623.36	0	0.00	617.00	1.1	2,225	0.05%
2024/04/03	2	613.50	0	0.00	614.00	2	2,189	0.09%
2024/04/02	0.1	615.31	1.1	615.32	616.00	-1.1	2,171	-0.05%
2024/04/01	0.1	615.36	3	620.65	622.00	-3	2,135	-0.14%
2024/03/29	0.1	593.13	0	0.00	591.00	0.1	2,016	0.00%
2024/03/28	0.1	590.26	0	589.00	594.00	0.1	2,012	0.01%
2024/03/27	0	579.00	0.1	578.00	581.00	0	2,001	0.00%
2024/03/26	0	575.00	0	0.00	577.00	0	2,007	0.00%
2024/03/25	2	591.44	1	583.00	582.00	1	1,987	0.05%
2024/03/22	0	577.00	0	588.00	588.00	0	1,970	0.00%
2024/03/21	0.1	573.36	0	0.00	585.00	0.1	1,958	0.01%
2024/03/20	1	578.00	0	0.00	579.00	1	1,938	0.05%
2024/03/19	0.1	578.04	0	0.00	578.00	0.1	2,018	0.00%
2024/03/18	1	587.98	0	0.00	586.00	1	2,040	0.05%
2024/03/15	0.1	579.30	5	580.00	583.00	-4.9	2,079	-0.24%
2024/03/14	0	579.07	1	584.00	584.00	-1	2,123	-0.05%
2024/03/13	1.1	579.14	1	583.95	583.00	0	2,121	0.00%
2024/03/12	0	0.00	0	577.75	578.00	0	2,092	0.00%
2024/03/11	3	562.68	2	564.00	566.00	1	2,078	0.05%
2024/03/08	1	566.00	1	565.00	565.00	0	2,087	0.00%
2024/03/07	0	555.00	1	553.00	556.00	-1	2,034	-0.05%
2024/03/06	0.1	555.59	0	0.00	556.00	0.1	2,040	0.00%
2024/03/05	2	554.01	1	549.00	549.00	1	2,074	0.05%
2024/03/04	0	558.00	1	556.00	556.00	-1	2,094	-0.05%
2024/03/01	0.5	565.20	2	572.99	563.00	-1.5	2,148	-0.07%
2024/02/29	1	552.00	0	0.00	558.00	1	2,085	0.05%
2024/02/27	0	540.03	1	539.00	539.00	-1	2,137	-0.05%
2024/02/26	0	544.80	0	0.00	547.00	0	2,124	0.00%
2024/02/23	0.1	547.02	0	0.00	541.00	0.1	2,119	0.00%
2024/02/22	1.1	555.71	0	0.00	552.00	1.1	2,101	0.05%
2024/02/21	0	557.00	0	0.00	556.00	0	2,096	0.00%
2024/02/20	0	0.00	0	553.00	554.00	0	2,090	0.00%
2024/02/19	1	550.98	0	0.00	551.00	1	2,097	0.05%
2024/02/16	0	543.48	0	0.00	543.00	0	2,094	0.00%
2024/02/15	1	549.00	0	0.00	551.00	1	2,067	0.05%
2024/02/05	0	552.63	0	0.00	550.00	0	2,061	0.00%
2024/02/01	0	552.00	0	0.00	552.00	0	2,039	0.00%
2024/01/30	0.1	552.71	1.1	553.73	550.00	-1	2,035	-0.05%
2024/01/29	0.1	559.00	0	0.00	558.00	0.1	2,030	0.00%
2024/01/26	1	553.08	0	0.00	552.00	1	2,033	0.05%
2024/01/24	0	556.07	0	0.00	553.00	0	2,098	0.00%
2024/01/22	1	558.00	0	0.00	556.00	1	2,117	0.05%
2024/01/19	0	562.25	1	564.00	564.00	-1	2,127	-0.05%
2024/01/18	4	560.00	1	558.00	557.00	3	2,132	0.14%
2024/01/17	2	569.00	5	585.20	559.00	-3	2,125	-0.14%
2024/01/16	1	567.88	0	0.00	564.00	1	2,054	0.05%
2024/01/15	0	574.50	0	0.00	576.00	0	2,039	0.00%
2024/01/12	0	0.00	0	560.00	560.00	0	2,035	0.00%
2024/01/11	2	554.00	0	0.00	554.00	2	2,046	0.10%
2024/01/10	0.1	556.00	1.2	557.84	555.00	-1.2	2,064	-0.06%
2024/01/08	1.1	574.65	1	571.00	572.00	0.1	2,080	0.01%
2024/01/04	0	577.00	0	0.00	577.00	0	2,125	0.00%
2024/01/03	2	578.00	0.1	580.00	578.00	1.9	2,127	0.09%
2023/12/28	0.3	595.97	0	0.00	597.00	0.3	2,110	0.01%
2023/12/26	0	596.11	0	0.00	600.00	0	2,124	0.00%
2023/12/25	1	591.04	0.2	593.00	594.00	0.8	2,137	0.04%
2023/12/22	1	599.93	0	0.00	596.00	1	2,130	0.05%
2023/12/19	1	621.00	0	0.00	616.00	1	2,106	0.05%
2023/12/18	15	620.00	15	619.33	620.00	0	2,095	0.00%
2023/12/15	11	628.00	11.8	631.86	633.00	-0.8	2,091	-0.04%
2023/12/14	0	0.00	7.8	627.54	634.00	-7.8	2,058	-0.38%
2023/12/13	2	602.00	0	604.00	605.00	2	1,990	0.10%
2023/12/12	0	0.00	1	622.99	619.00	-1	1,991	-0.05%
2023/12/11	0	0.00	1.3	614.44	614.00	-1.3	1,943	-0.06%
2023/12/07	0	598.00	0	0.00	595.00	0	1,905	0.00%
2023/12/01	0	0.00	0	600.00	597.00	0	1,862	0.00%
2023/11/30	0	596.00	0.8	597.00	601.00	-0.8	1,869	-0.04%
2023/11/28	1.1	593.90	1.2	585.42	594.00	-0.1	1,921	-0.01%
2023/11/27	0	0.00	0.9	569.00	571.00	-0.9	1,861	-0.05%
2023/11/24	0	0.00	0.1	575.03	575.00	-0.1	1,859	-0.01%
2023/11/23	1	545.00	0	0.00	545.00	1	1,763	0.06%
2023/11/15	0	0.00	1.2	548.67	548.00	-1.2	1,768	-0.07%
2023/11/13	1	557.00	0	555.00	557.00	1	1,781	0.05%
2023/11/07	0	0.00	0.1	556.27	557.00	-0.1	1,799	0.00%
2023/11/03	0	546.00	0	0.00	549.00	0	1,785	0.00%
2023/11/02	0	0.00	0.2	544.00	547.00	-0.2	1,778	-0.01%
2023/10/27	0	0.00	1	523.00	534.00	-1	1,733	-0.06%
2023/10/26	1	509.01	0	0.00	510.00	1	1,725	0.06%
2023/10/20	0	531.00	0	0.00	530.00	0	1,796	0.00%
2023/10/19	0	0.00	0.5	544.00	549.00	-0.5	1,820	-0.03%
2023/10/18	0	0.00	1.2	548.83	550.00	-1.2	1,839	-0.07%
2023/10/17	0	0.00	1.1	550.00	547.00	-1.1	1,808	-0.06%
2023/10/13	2.2	545.44	2.1	538.61	542.00	0.2	1,824	0.01%
2023/10/12	0	0.00	1.1	531.73	543.00	-1.1	1,840	-0.06%
2023/10/05	0	0.00	0.1	526.06	530.00	-0.1	1,819	0.00%
2023/10/04	0	0.00	1	518.00	521.00	-1	1,828	-0.05%
2023/10/03	1	525.91	0	527.00	520.00	1	1,822	0.05%
2023/10/02	0	0.00	2	532.00	533.00	-2	1,829	-0.11%
2023/09/28	0	0.00	0.1	526.00	525.00	-0.1	1,831	-0.01%
2023/09/27	0	0.00	1	523.00	523.00	-1	1,852	-0.05%
2023/09/26	0	0.00	1	525.00	521.00	-1	1,874	-0.05%
2023/09/19	0	0.00	2	520.00	520.00	-2	1,880	-0.11%
2023/09/18	2	524.00	2	524.00	525.00	0	1,903	0.00%
2023/09/15	0	0.00	5.1	521.20	522.00	-5.1	1,898	-0.27%
2023/09/14	0	507.00	0	0.00	512.00	0	1,870	0.00%
2023/09/12	0	0.00	19	510.05	514.00	-19	1,892	-1.00%
2023/09/08	0	0.00	0.2	500.00	502.00	-0.2	1,918	-0.01%
2023/09/07	0.1	500.50	0.1	499.50	502.00	0	1,945	0.00%
2023/09/06	0	504.00	1	504.00	505.00	-1	1,973	-0.05%
2023/09/05	0.7	504.00	1	507.00	508.00	-0.3	1,979	-0.02%
2023/09/04	0	0.00	0	498.50	497.50	0	1,991	0.00%
2023/09/01	1	503.00	8.1	505.14	499.50	-7.1	1,977	-0.36%
2023/08/31	0	0.00	1	487.00	485.00	-1	1,904	-0.05%
2023/08/30	1.1	482.86	0.3	482.50	482.50	0.8	1,928	0.04%
2023/08/29	0	475.00	0	0.00	479.00	0	1,976	0.00%
2023/08/28	0	0.00	1	478.50	478.00	-1	2,013	-0.05%
2023/08/25	0	0.00	1	469.00	470.00	-1	2,122	-0.05%
2023/08/24	0	469.50	0	0.00	471.50	0	2,210	0.00%
2023/08/18	0	0.00	1	463.00	461.50	-1	2,467	-0.04%
2023/08/17	3	457.67	3.2	452.63	457.00	-0.2	2,495	-0.01%
2023/08/15	0	456.00	0	0.00	453.00	0	2,548	0.00%
2023/08/14	0.2	460.38	1	463.00	457.00	-0.8	2,577	-0.03%
2023/08/11	1	471.99	0	0.00	470.00	1	2,588	0.04%
2023/08/07	1	465.02	0	0.00	468.00	1	2,609	0.04%
2023/08/04	0	0.00	0.2	463.50	464.00	-0.2	2,621	-0.01%
2023/08/02	0	463.00	0	0.00	463.00	0	2,653	0.00%
2023/07/31	0.2	463.54	0	0.00	459.50	0.2	2,652	0.01%
2023/07/28	0.1	464.50	1	470.00	471.50	-0.9	2,642	-0.03%
2023/07/27	0.1	457.00	0	0.00	456.00	0.1	2,603	0.00%
2023/07/26	1.1	450.53	0	0.00	449.50	1.1	2,598	0.04%
2023/07/25	1	461.50	0	0.00	461.50	1	2,565	0.04%
2023/07/24	2	459.52	1.6	468.49	457.50	0.4	2,572	0.02%
2023/07/21	7	474.36	3	479.67	473.50	4	2,539	0.16%
2023/07/20	1	486.50	3	487.50	485.00	-2	2,540	-0.08%
2023/07/19	17.4	487.45	0	487.50	486.00	17.4	2,551	0.68%
2023/07/18	1	490.00	0	0.00	489.00	1	2,621	0.04%
2023/07/17	0	501.00	16.1	501.96	503.00	-16.1	2,606	-0.62%
2023/07/14	0	493.00	2	495.50	495.50	-2	2,601	-0.08%
2023/07/13	1	501.00	0	0.00	491.00	1	2,614	0.04%
2023/07/12	0	0.00	0.1	495.00	497.00	-0.1	2,614	0.00%
2023/07/11	0	0.00	1	497.00	496.50	-1	2,667	-0.04%
2023/07/10	0	490.50	0	0.00	485.00	0	2,705	0.00%
2023/07/07	0	486.00	1	492.50	491.50	-1	2,763	-0.04%
2023/07/06	0	0.00	5	490.30	489.00	-5	2,755	-0.18%
2023/07/05	1	487.00	3	498.00	487.50	-2	2,786	-0.07%
2023/07/04	1	497.00	0	0.00	497.50	1	2,763	0.04%
2023/06/30	0	493.00	0	0.00	491.50	0	2,748	0.00%
2023/06/29	0	0.00	0.1	495.50	495.00	-0.1	2,752	0.00%
2023/06/28	1	490.00	0	0.00	488.00	1	2,753	0.04%
2023/06/26	2	486.76	0	0.00	486.00	2	2,801	0.07%
2023/06/20	2	497.25	0	0.00	496.00	2	2,833	0.07%
2023/06/19	0	499.50	0	0.00	498.00	0	2,844	0.00%
2023/06/16	1	502.00	0	0.00	506.00	1	2,851	0.04%
2023/06/15	0.1	503.00	0	0.00	510.00	0.1	2,843	0.00%
2023/06/13	0	495.33	0	0.00	495.00	0	2,851	0.00%
2023/06/12	0	491.93	1	488.50	488.00	-1	2,910	-0.03%
2023/06/09	0.1	495.21	0	0.00	492.50	0.1	2,944	0.00%
2023/06/08	16	495.00	2	494.27	494.00	14	2,967	0.47%
2023/06/07	1.1	505.91	0	0.00	504.00	1.1	3,005	0.04%
2023/06/06	2	509.50	3	512.00	502.00	-1	3,017	-0.03%
2023/06/05	1	520.00	3	515.00	519.00	-2	2,987	-0.07%
2023/06/02	1	507.00	0	0.00	506.00	1	2,963	0.03%
2023/06/01	4	499.51	2	499.75	500.00	2	2,944	0.07%
2023/05/31	1	501.00	1	503.00	508.00	0	2,953	0.00%
2023/05/30	1	497.50	0	0.00	496.00	1	2,868	0.03%
2023/05/29	1	507.97	16	504.63	508.00	-15	2,835	-0.53%
2023/05/26	2	501.00	1	506.00	502.00	1	2,797	0.04%
2023/05/25	1	506.70	1	495.50	507.00	0	2,742	0.00%
2023/05/24	1	487.50	0	0.00	492.50	1	2,711	0.04%
2023/05/23	0	494.50	0	0.00	493.50	0	2,689	0.00%
2023/05/22	2	490.50	1	490.50	493.00	1	2,684	0.04%
2023/05/19	1	501.00	0	0.00	495.50	1	2,674	0.04%
2023/05/18	0.1	495.29	0	0.00	500.00	0.1	2,777	0.00%
2023/05/17	0	491.00	0	0.00	488.50	0	2,793	0.00%
2023/05/16	1.1	491.55	0	0.00	491.00	1.1	2,854	0.04%
2023/05/15	6.1	488.04	0	0.00	488.00	6.1	2,865	0.21%
2023/05/12	11	490.18	0	0.00	496.00	11	2,884	0.38%
2023/05/11	11	490.18	0	0.00	490.00	11	2,961	0.37%
2023/05/09	1	494.04	1	499.50	500.00	0	2,957	0.00%
2023/05/08	1	506.00	0	0.00	504.00	1	2,943	0.03%
2023/05/05	0	0.00	13.1	506.46	506.00	-13.1	2,957	-0.44%
2023/05/04	0	493.00	0	0.00	493.50	0	2,967	0.00%
2023/04/28	2	496.25	0	0.00	496.00	2	3,122	0.06%
2023/04/26	1	495.00	0	0.00	495.00	1	3,150	0.03%
2023/04/25	15.1	492.13	0	0.00	490.50	15.1	3,155	0.48%
2023/04/24	0.1	506.00	0	0.00	507.00	0.1	3,135	0.00%
2023/04/21	2.2	508.06	1	496.00	495.50	1.2	3,149	0.04%
2023/04/20	2	524.00	1	524.00	518.00	1	3,144	0.03%
2023/04/19	2	538.50	0	0.00	535.00	2	3,233	0.06%
2023/04/18	2	543.00	0	0.00	538.00	2	3,290	0.06%
2023/04/17	0	0.00	1	542.00	542.00	-1	3,321	-0.03%
2023/04/14	0	0.00	5	552.00	553.00	-5	3,301	-0.15%
2023/04/13	0	548.00	0	0.00	542.00	0	3,262	0.00%
2023/04/12	0	0.00	15.1	542.60	542.00	-15.1	3,214	-0.47%
2023/04/10	2	534.00	0.1	531.00	530.00	1.9	3,136	0.06%
2023/03/31	1	532.00	2	530.50	529.00	-1	3,095	-0.03%
2023/03/30	0	0.00	6	520.17	520.00	-6	3,086	-0.19%
2023/03/28	0	0.00	1	533.00	531.00	-1	3,146	-0.03%
2023/03/27	0	0.00	3.2	531.25	533.00	-3.2	3,138	-0.10%
2023/03/24	1	517.00	1	529.00	527.00	0	3,153	0.00%
2023/03/23	0	0.00	2	515.50	517.00	-2	3,147	-0.06%
2023/03/22	1.2	507.82	3	505.67	505.00	-1.8	3,139	-0.06%
2023/03/21	1	502.00	1	507.00	505.00	0	3,160	0.00%
2023/03/20	1	497.07	1	500.00	500.00	0	3,157	0.00%
2023/03/17	3	490.50	3	494.33	496.00	0	3,177	0.00%
2023/03/16	2	486.74	0	0.00	486.50	2	3,182	0.06%
2023/03/15	7.3	502.10	1	496.00	492.00	6.3	3,179	0.20%
2023/03/14	2.1	509.44	1	508.00	505.00	1.1	3,132	0.03%
2023/03/13	0.2	510.00	0	0.00	519.00	0.2	3,134	0.00%
2023/03/10	9.1	524.00	0	0.00	518.00	9.1	3,165	0.29%
2023/03/08	1	550.00	0	0.00	550.00	1	3,208	0.03%
2023/03/07	1	554.00	0	0.00	559.00	1	3,204	0.03%
2023/03/06	1.6	548.00	1.4	552.12	557.00	0.2	3,199	0.01%
2023/03/02	2	533.00	2	530.50	531.00	0	3,150	0.00%
2023/03/01	1	526.00	0	0.00	538.00	1	3,141	0.03%
2023/02/24	0	539.00	0	0.00	538.00	0	3,104	0.00%
2023/02/23	0.1	540.00	0	0.00	543.00	0.1	3,113	0.00%
2023/02/22	1	541.00	1	555.00	541.00	0	3,120	0.00%
2023/02/20	2	568.97	1.6	560.36	561.00	0.5	3,188	0.01%
2023/02/16	1	569.00	6	570.83	575.00	-5	3,252	-0.15%
2023/02/15	0	0.00	1.9	543.58	545.00	-1.9	3,223	-0.06%
2023/02/14	4	540.50	2	535.00	540.00	2	3,220	0.06%
2023/02/13	1	510.00	0	0.00	516.00	1	3,261	0.03%
2023/02/10	1	506.00	1	512.00	516.00	0	3,293	0.00%
2023/02/09	2.1	506.71	1	520.00	511.00	1.1	3,308	0.03%
2023/02/08	1	532.00	2.2	534.72	531.00	-1.2	3,286	-0.04%
2023/02/02	0	0.00	0.2	538.00	541.00	-0.2	3,458	0.00%
2023/01/31	1	536.00	2.8	539.73	540.00	-1.8	3,468	-0.05%
2023/01/30	1	528.00	2.4	526.49	532.00	-1.4	3,436	-0.04%
2023/01/10	0	0.00	2.2	530.67	535.00	-2.2	3,429	-0.06%
2023/01/09	0	0.00	5.5	518.77	525.00	-5.5	3,404	-0.16%
2023/01/06	0	0.00	1.3	496.43	496.00	-1.3	3,316	-0.04%
2023/01/05	0	0.00	2	484.75	485.50	-2	3,296	-0.06%
2023/01/03	1	461.50	0	0.00	465.50	1	3,399	0.03%
2022/12/30	2	458.00	2	451.00	451.00	0	3,420	0.00%
2022/12/28	0.1	461.50	0	0.00	458.00	0.1	3,456	0.00%
2022/12/26	1	466.50	1	461.50	462.50	0	3,473	0.00%
2022/12/23	1	460.00	0	0.00	460.00	1	3,489	0.03%
2022/12/21	0.1	455.00	0	0.00	454.50	0.1	3,514	0.00%
2022/12/20	1.1	468.95	1	467.00	455.50	0.1	3,547	0.00%
2022/12/19	1	475.50	0	0.00	472.00	1	3,539	0.03%
2022/12/16	0	0.00	0.8	481.00	480.50	-0.8	3,536	-0.02%
2022/12/15	0	0.00	1	495.00	495.00	-1	3,506	-0.03%
2022/12/14	0	0.00	1	485.00	486.00	-1	3,532	-0.03%
2022/12/13	3	480.50	2	474.00	474.00	1	3,606	0.03%
2022/12/07	1.1	481.83	0	0.00	484.50	1.1	3,592	0.03%
2022/12/06	0.1	492.51	0	0.00	491.00	0.1	3,580	0.00%
2022/12/05	1	495.00	1	506.00	502.00	0	3,582	0.00%
2022/12/02	2	491.25	1.4	489.52	489.50	0.6	3,542	0.02%
2022/12/01	1	472.50	5.9	478.99	473.00	-4.9	3,544	-0.14%
2022/11/30	0	0.00	2.3	460.96	463.00	-2.3	3,479	-0.07%
2022/11/29	0	0.00	1	436.00	438.00	-1	3,419	-0.03%
2022/11/28	2.1	437.01	1	440.00	437.50	1.1	3,412	0.03%
2022/11/25	1.1	445.10	3	446.17	445.00	-1.9	3,397	-0.06%
2022/11/23	0.1	450.00	0	0.00	449.00	0.1	3,382	0.00%
2022/11/22	2	455.50	0	0.00	458.00	2	3,373	0.06%
2022/11/18	3.2	464.71	2	453.50	453.50	1.2	3,373	0.03%
2022/11/17	0.4	464.00	1	464.00	466.00	-0.6	3,349	-0.02%
2022/11/16	4	457.38	3	460.33	461.00	1	3,355	0.03%
2022/11/15	2	457.00	2.8	454.09	455.00	-0.8	3,294	-0.02%
2022/11/14	0.8	437.00	0	0.00	439.50	0.8	3,241	0.03%
2022/11/11	4	442.50	8.4	449.04	445.50	-4.4	3,187	-0.14%
2022/11/10	0	0.00	0.8	420.00	421.50	-0.8	3,081	-0.03%
2022/11/09	1	409.00	1	411.57	424.00	0	3,065	0.00%
2022/11/08	0	0.00	3.8	393.06	393.50	-3.8	3,012	-0.13%
2022/11/07	2.1	386.60	1	382.00	382.00	1.1	2,984	0.04%
2022/11/04	4	388.75	4.2	389.45	389.50	-0.2	2,986	-0.01%
2022/11/03	1	381.82	3.4	390.42	389.50	-2.4	2,937	-0.08%
2022/11/02	2.1	377.42	2	380.75	381.50	0.1	2,891	0.00%
2022/11/01	3.2	368.19	4.3	374.51	379.00	-1.1	2,863	-0.04%
2022/10/31	0.4	338.00	0.1	361.56	367.00	0.3	2,807	0.01%
2022/10/19	1.1	272.56	0.4	270.60	268.00	0.7	2,763	0.03%
2022/10/18	1	280.50	0	0.00	278.50	1	2,727	0.04%
2022/10/14	1	276.50	4	277.38	277.50	-3	2,742	-0.11%
2022/10/13	2.4	268.29	3	268.00	264.00	-0.6	2,756	-0.02%
2022/10/12	1	265.50	1	269.52	270.50	0	2,754	0.00%
2022/10/11	1	274.00	2	278.50	272.50	-1	2,742	-0.04%
2022/10/07	4	292.25	1	291.50	287.00	3	2,735	0.11%
2022/10/06	0	0.00	3	298.50	294.50	-3	2,719	-0.11%
2022/10/05	3	296.17	3.3	301.73	297.50	-0.3	2,752	-0.01%
2022/10/04	0	0.00	11	288.50	287.50	-11	2,772	-0.40%
2022/09/30	0.2	264.50	1	266.50	269.00	-0.8	2,830	-0.03%
2022/09/29	2.3	279.67	0	0.00	271.00	2.3	2,818	0.08%
2022/09/28	3.4	289.38	0	0.00	285.00	3.4	2,767	0.12%
2022/09/27	2	299.00	1	299.50	300.00	1	2,795	0.04%
2022/09/26	3.3	303.37	0	0.00	297.00	3.3	2,853	0.11%
2022/09/23	0	0.00	0.2	320.32	315.50	-0.2	2,928	-0.01%
2022/09/22	0	0.00	9	323.00	322.50	-9	2,962	-0.30%
2022/09/08	0	0.00	1	321.00	335.00	-1	2,968	-0.03%
2022/09/07	0	0.00	2	314.00	316.00	-2	2,901	-0.07%
2022/09/06	1	308.00	1	316.00	316.00	0	2,909	0.00%
2022/09/05	1	309.00	1	312.50	308.50	0	2,920	0.00%
2022/09/01	2	318.00	1	321.00	317.00	1	2,885	0.03%
2022/08/31	0	0.00	3	325.50	328.50	-3	2,863	-0.10%
2022/08/29	6.1	316.18	1	313.50	317.50	5.1	2,832	0.18%
2022/08/26	0	0.00	1	333.00	332.00	-1	2,781	-0.04%
2022/08/25	1	327.00	0	0.00	326.00	1	2,770	0.04%
2022/08/24	0	0.00	0.1	324.50	324.00	-0.1	2,780	0.00%
2022/08/23	1	323.50	1	323.50	324.00	0	2,838	0.00%
2022/08/22	0	0.00	1	328.00	327.00	-1	2,845	-0.04%
2022/08/19	1	331.00	0	0.00	332.00	1	2,847	0.04%
2022/08/17	2	329.25	1	328.50	329.00	1	2,822	0.04%
2022/08/16	0	0.00	0.1	334.11	332.50	-0.1	2,801	0.00%
2022/08/15	0	0.00	1	334.00	334.50	-1	2,800	-0.04%
2022/08/12	0	0.00	1	328.00	330.00	-1	2,799	-0.04%
2022/08/11	0	323.50	0	0.00	326.50	0	2,769	0.00%
2022/08/10	2	319.50	1	319.00	319.00	1	2,773	0.04%
2022/08/05	2	321.00	6.8	323.76	323.00	-4.8	2,818	-0.17%
2022/08/02	0.2	328.75	0	0.00	325.50	0.2	2,804	0.01%
2022/07/27	0	341.00	0	0.00	342.50	0	2,786	0.00%
2022/07/26	0.4	335.00	0	0.00	336.50	0.4	2,779	0.01%
2022/07/22	1	335.50	0	0.00	333.50	1	2,810	0.04%
2022/07/21	0	0.00	1	333.00	336.50	-1	2,826	-0.04%
2022/07/18	0	0.00	1	320.50	326.50	-1	2,759	-0.04%
2022/07/14	0.2	319.55	1	318.50	320.00	-0.8	2,711	-0.03%
2022/07/13	0	0.00	1	317.97	318.00	-1	2,698	-0.04%
2022/07/12	0.1	311.27	0.2	310.00	309.00	-0.1	2,648	0.00%
2022/07/11	0.1	302.00	3	302.50	304.00	-3	2,589	-0.11%
2022/07/08	0.1	310.00	3	308.67	308.50	-2.9	2,561	-0.11%
2022/07/07	2	282.00	9	289.61	291.00	-7	2,477	-0.28%
2022/07/05	5	281.80	4	289.00	284.50	1	2,455	0.04%
2022/07/04	5	281.70	4	279.75	278.00	1	2,403	0.04%
2022/07/01	4.2	297.36	4	296.25	282.00	0.2	2,373	0.01%
2022/06/30	3	312.50	24	308.00	308.00	-21	2,292	-0.92%
2022/06/29	1	326.00	1	326.50	325.00	0	2,259	0.00%
2022/06/28	3	330.00	0	0.00	332.00	3	2,242	0.13%
2022/06/27	5	340.50	0.1	339.50	341.50	5	2,254	0.22%
2022/06/24	0.1	329.50	0	0.00	328.00	0.1	2,231	0.00%
2022/06/23	1.2	327.88	1.2	330.58	331.50	0	2,215	0.00%
2022/06/22	0.2	343.13	2	344.00	335.50	-1.8	2,187	-0.08%
2022/06/21	1	345.00	0	0.00	353.00	1	2,166	0.05%
2022/06/20	1	346.00	0	0.00	342.00	1	2,165	0.05%
2022/06/17	2.7	356.93	1	359.50	354.00	1.7	2,161	0.08%
2022/06/16	1.1	380.64	0	0.00	368.00	1.1	2,151	0.05%
2022/06/15	1	382.00	1	383.00	383.50	0	2,264	0.00%
2022/06/14	0	0.00	1	380.50	377.00	-1	2,317	-0.04%
2022/06/13	2.1	384.81	0	0.00	384.00	2.1	2,303	0.09%
2022/06/09	0	403.25	1	403.50	405.00	-1	2,318	-0.04%
2022/06/08	2.1	406.51	1	413.00	403.00	1.1	2,314	0.05%
2022/06/07	0	407.50	0	0.00	407.00	0	2,320	0.00%
2022/06/02	0	0.00	2	405.00	407.00	-2	2,374	-0.08%
2022/05/31	0	0.00	1	403.50	405.00	-1	2,444	-0.04%
2022/05/24	1	384.00	0	0.00	382.00	1	2,548	0.04%
2022/05/23	0.1	393.00	0	0.00	390.00	0.1	2,586	0.00%
2022/05/20	1	397.00	1	409.00	395.00	0	2,622	0.00%
2022/05/18	1	401.00	0	0.00	401.00	1	2,643	0.04%
2022/05/13	0	0.00	1	383.00	383.00	-1	2,612	-0.04%
2022/05/12	0.1	388.00	1.6	384.50	378.00	-1.5	2,629	-0.06%
2022/05/11	3.1	393.60	1	392.00	392.00	2.1	2,631	0.08%
2022/05/10	0.1	390.88	0	0.00	392.50	0.1	2,684	0.00%
2022/05/09	0	400.50	1	402.50	398.50	-1	2,651	-0.04%
2022/05/06	0	408.50	0	0.00	408.00	0	2,664	0.00%
2022/04/29	0	403.75	0.2	401.00	404.50	-0.2	2,759	-0.01%
2022/04/26	0	0.00	3	400.50	399.00	-3	2,847	-0.11%
2022/04/25	2	393.00	0	0.00	393.50	2	2,931	0.07%
2022/04/20	1	413.88	0	0.00	409.50	1	3,062	0.03%
2022/04/19	1	413.44	0	0.00	413.00	1	3,081	0.03%
2022/04/18	0	400.50	0	0.00	405.00	0	3,145	0.00%
2022/04/15	0	0.00	1	405.00	405.00	-1	3,190	-0.03%
2022/04/14	0	0.00	14	401.00	406.00	-14	3,274	-0.43%
2022/04/12	1	393.51	1	394.97	393.00	0	3,491	0.00%
2022/04/11	3	399.83	0	0.00	398.00	3	3,799	0.08%
2022/04/08	2	413.00	2	414.50	413.00	0	3,859	0.00%
2022/04/07	0.2	413.85	0	0.00	409.00	0.2	3,871	0.01%
2022/04/06	3	420.67	2	423.50	423.50	1	3,865	0.03%
2022/04/01	1	425.00	0	0.00	426.00	1	3,930	0.03%
2022/03/31	0	0.00	0.6	437.00	434.00	-0.6	3,953	-0.02%
2022/03/30	0	0.00	3	440.83	440.00	-3	3,984	-0.08%
2022/03/28	0	0.00	1	426.00	431.50	-1	4,080	-0.02%
2022/03/25	1	433.00	0	0.00	430.50	1	4,082	0.02%
2022/03/23	1	432.00	1	436.50	433.00	0	4,085	0.00%
2022/03/22	2	423.75	2.1	429.52	432.00	-0.1	4,078	0.00%
2022/03/21	0	0.00	1	419.50	418.50	-1	4,040	-0.02%
2022/03/18	4	420.38	2	422.43	423.50	2	4,022	0.05%
2022/03/17	1.1	444.55	0.6	444.00	445.50	0.5	3,898	0.01%
2022/03/16	1	417.49	1.1	418.50	417.50	-0.1	3,845	0.00%
2022/03/15	2.1	423.65	1.1	420.59	420.00	1	3,842	0.03%
2022/03/14	1.1	436.64	0	0.00	436.00	1.1	3,836	0.03%
2022/03/11	0	433.50	1	432.50	434.00	-1	3,873	-0.03%
2022/03/10	2.1	433.36	0	0.00	436.00	2.1	3,901	0.05%
2022/03/09	1.1	423.57	2	424.75	423.50	-1	3,908	-0.02%
2022/03/08	1.4	427.24	2	414.75	414.50	-0.7	3,907	-0.02%
2022/03/07	5.1	434.42	1.3	427.81	427.00	3.8	3,897	0.10%
2022/03/04	0.1	455.50	0	0.00	450.50	0.1	3,893	0.00%
2022/03/03	4.1	463.00	1.3	462.38	459.50	2.8	3,924	0.07%
2022/03/02	1	459.00	2	460.50	462.50	-1	3,956	-0.03%
2022/03/01	0	0.00	1	462.00	465.00	-1	3,973	-0.03%
2022/02/25	4.1	450.07	0	0.00	451.50	4.1	3,971	0.10%
2022/02/24	3.1	454.29	1	448.00	448.00	2.1	3,958	0.05%
2022/02/23	0.1	465.00	0	0.00	463.50	0.1	3,927	0.00%
2022/02/22	1.1	467.52	3.5	471.08	469.50	-2.4	3,930	-0.06%
2022/02/21	0	0.00	1	477.00	479.50	-1	3,963	-0.03%
2022/02/18	0	0.00	0.1	473.50	473.00	-0.1	4,013	0.00%
2022/02/17	1.1	473.00	0	0.00	467.50	1.1	4,028	0.03%
2022/02/16	1	473.00	2	471.75	472.50	-1	4,053	-0.02%
2022/02/15	3.2	466.66	1	468.00	464.50	2.2	4,054	0.05%
2022/02/14	3	464.68	2	465.25	464.00	1	4,050	0.02%
2022/02/11	1.2	481.87	1.2	479.87	482.00	0	4,043	0.00%
2022/02/10	1.3	474.50	4.1	479.20	489.50	-2.8	4,046	-0.07%
2022/02/09	2	464.75	3	461.50	466.00	-1	4,002	-0.02%
2022/02/08	0	460.00	0	0.00	456.50	0	4,004	0.00%
2022/02/07	0.3	454.83	0	0.00	454.00	0.3	4,000	0.01%
2022/01/26	3	454.83	1	458.50	459.00	2	4,047	0.05%
2022/01/25	8	454.56	0	0.00	451.00	8	4,146	0.19%
2022/01/24	6	464.25	0	0.00	463.00	6	4,130	0.15%
2022/01/21	3.3	472.19	3	471.33	469.50	0.3	4,123	0.01%
2022/01/20	3.1	482.48	1	485.50	481.50	2.1	4,162	0.05%
2022/01/19	4	490.00	1	495.00	487.50	3	4,149	0.07%
2022/01/18	2	504.50	5	508.80	502.00	-3	4,118	-0.07%
2022/01/17	2	490.25	3	499.67	501.00	-1	4,049	-0.02%
2022/01/14	3	490.83	3	490.50	492.00	0	4,047	0.00%
2022/01/13	2.3	498.26	1	496.50	498.00	1.3	4,035	0.03%
2022/01/12	0	507.00	0	0.00	510.00	0	4,026	0.00%
2022/01/11	0.3	506.00	1	508.00	501.00	-0.8	4,009	-0.02%
2022/01/10	0	0.00	2	518.00	519.00	-2	3,956	-0.05%
2022/01/07	1.8	516.31	0	516.00	515.00	1.8	3,941	0.05%
2022/01/06	0.7	524.31	9.2	524.11	523.00	-8.6	3,850	-0.22%
2022/01/05	0.2	527.00	0.7	528.38	535.00	-0.5	3,789	-0.01%
2022/01/04	2.1	526.92	9	516.22	533.00	-6.9	3,671	-0.19%
2022/01/03	0.4	479.50	5	488.60	491.00	-4.6	3,353	-0.14%
2021/12/30	3	478.00	0	0.00	479.50	3	3,300	0.09%
2021/12/29	0.1	473.50	3	473.00	474.00	-3	3,332	-0.09%
2021/12/28	1.1	482.16	1	479.50	478.00	0.1	3,367	0.00%
2021/12/27	1.1	477.73	1	481.50	481.50	0.1	3,348	0.00%
2021/12/24	0.1	475.00	0	0.00	473.00	0.1	3,395	0.00%
2021/12/23	0.1	471.50	2.1	474.74	476.00	-2	3,393	-0.06%
2021/12/22	1.3	460.87	5	467.90	469.50	-3.7	3,393	-0.11%
2021/12/21	0	447.00	0.1	452.00	455.00	0	3,368	0.00%
2021/12/20	0	0.00	0.2	448.00	448.00	-0.2	3,366	-0.01%
2021/12/17	1.2	450.57	0.1	450.00	447.00	1.1	3,378	0.03%
2021/12/15	0	0.00	0.1	452.00	450.50	-0.1	3,400	0.00%
2021/12/14	0.1	450.75	0	0.00	448.50	0.1	3,425	0.00%
2021/12/10	0.1	449.93	0.8	449.14	447.50	-0.7	3,480	-0.02%
2021/12/09	4.1	452.93	3	454.83	453.50	1.1	3,497	0.03%
2021/12/08	0.1	458.00	1	456.50	454.50	-0.9	3,501	-0.02%
2021/12/07	4	459.25	1	456.00	456.00	3	3,505	0.09%
2021/12/06	0	468.75	1	471.00	465.00	-1	3,491	-0.03%
2021/12/03	0	0.00	2	471.75	472.50	-2	3,533	-0.06%
2021/12/02	0.4	466.20	0	0.00	465.00	0.4	3,524	0.01%
2021/11/30	1.2	467.18	2	469.50	456.50	-0.8	3,534	-0.02%
2021/11/29	0	0.00	9	450.50	459.50	-9	3,527	-0.26%
2021/11/26	3.2	460.75	3	454.83	452.00	0.2	3,537	0.00%
2021/11/25	0	0.00	2	472.00	465.00	-2	3,565	-0.06%
2021/11/24	3	461.17	3	466.33	468.00	0	3,593	0.00%
2021/11/23	2	459.75	0	0.00	463.00	2	3,634	0.06%
2021/11/22	1	464.50	0	0.00	466.00	1	3,701	0.03%
2021/11/19	2	462.00	2	459.00	463.00	0	3,720	0.00%
2021/11/18	1	457.50	2	458.50	456.00	-1	3,746	-0.03%
2021/11/17	0	0.00	0.1	449.00	448.00	-0.1	3,775	0.00%
2021/11/16	2	437.75	0	0.00	436.50	2	3,871	0.05%
2021/11/15	1	442.00	3	441.00	442.00	-2	4,120	-0.05%
2021/11/11	0	0.00	0.1	430.00	429.50	-0.1	4,196	0.00%
2021/11/10	1.1	432.00	0	0.00	430.00	1.1	4,274	0.02%
2021/11/09	0	0.00	2	426.25	429.00	-2	4,380	-0.05%
2021/11/08	0	420.00	0	0.00	419.00	0	4,358	0.00%
2021/11/05	0	0.00	0.1	425.31	425.50	-0.1	4,396	0.00%
2021/11/04	1	425.00	0	0.00	423.00	1	4,430	0.02%
2021/11/03	1.1	422.59	3	422.33	422.50	-1.9	4,458	-0.04%
2021/11/02	8.1	412.37	3.3	410.55	410.00	4.9	4,405	0.11%
2021/11/01	1.1	430.55	0	0.00	427.00	1.1	4,322	0.03%
2021/10/29	0.1	439.43	0	0.00	434.00	0.1	4,311	0.00%
2021/10/28	0	0.00	2.1	442.50	438.50	-2.1	4,310	-0.05%
2021/10/27	0	0.00	1	430.50	430.50	-1	4,235	-0.02%
2021/10/26	2	427.50	2	427.00	427.50	0	4,261	0.00%
2021/10/25	0.1	424.50	0	0.00	427.00	0.1	4,254	0.00%
2021/10/22	0	0.00	0.2	421.00	421.50	-0.2	4,333	0.00%
2021/10/21	0	0.00	2	421.25	419.50	-2	4,442	-0.05%
2021/10/20	3.1	424.36	2	427.00	426.00	1.1	4,495	0.02%
2021/10/19	1	419.50	1	419.00	419.00	0	4,510	0.00%
2021/10/18	2	413.50	2	408.00	410.50	0	4,589	0.00%
2021/10/15	0.1	416.00	2	416.75	417.00	-1.9	4,678	-0.04%
2021/10/14	4	403.13	4	407.00	405.50	0	4,697	0.00%
2021/10/13	4.2	402.65	0	0.00	402.00	4.2	4,753	0.09%
2021/10/12	0	408.50	0.1	415.50	414.00	-0.1	4,751	0.00%
2021/10/08	4.1	415.91	2	409.75	410.00	2.1	4,767	0.04%
2021/10/07	0.1	415.12	4.1	412.02	415.50	-4	4,774	-0.08%
2021/10/06	5.2	407.80	4	403.25	403.00	1.2	4,785	0.03%
2021/10/05	2.1	405.35	0	0.00	417.00	2.1	4,777	0.04%
2021/10/04	3	412.66	1	410.50	409.50	2	4,776	0.04%
2021/10/01	6.2	428.97	2	425.75	418.00	4.2	4,818	0.09%
2021/09/30	0.1	443.50	0	0.00	442.50	0.1	4,943	0.00%
2021/09/29	6.2	438.91	5	440.80	439.00	1.2	5,106	0.02%
2021/09/28	5.1	454.52	1	457.00	453.00	4.1	5,152	0.08%
2021/09/27	0.1	466.00	4	466.00	466.00	-3.9	5,162	-0.08%
2021/09/22	2	459.01	0	0.00	463.00	2	5,528	0.04%
2021/09/17	0	0.00	3	467.33	470.50	-3	5,571	-0.05%
2021/09/16	4.1	458.94	3	461.50	461.50	1.1	5,573	0.02%
2021/09/15	2.1	471.21	0	0.00	466.00	2.1	5,586	0.04%
2021/09/14	6	485.50	6	481.08	481.00	0	5,612	0.00%
2021/09/13	5	486.40	1	486.00	484.00	4	5,671	0.07%
2021/09/10	0	0.00	1	478.00	481.50	-1	5,759	-0.02%
2021/09/09	0.1	471.50	3.1	471.53	475.00	-3	5,996	-0.05%
2021/09/08	3	460.00	5	469.40	460.50	-2	6,141	-0.03%
2021/09/07	2	476.78	0	0.00	477.00	2	6,297	0.03%
2021/09/06	1	474.50	1	484.00	480.50	0	6,296	0.00%
2021/09/03	1	483.50	1	487.00	480.50	0	6,299	0.00%
2021/09/02	0	489.00	0	0.00	479.50	0	6,318	0.00%
2021/09/01	1	489.00	1	482.50	489.00	0	6,367	0.00%
2021/08/31	9	476.17	6	477.17	479.50	3	6,399	0.05%
2021/08/30	3	481.67	1	477.00	484.50	2	6,386	0.03%
2021/08/27	1.1	474.27	2	476.00	477.00	-0.9	6,368	-0.01%
2021/08/26	3	462.17	3	464.67	464.50	0	6,378	0.00%
2021/08/25	1	465.00	3	467.83	472.00	-2	6,352	-0.03%
2021/08/24	2	461.25	1	460.00	455.50	1	6,417	0.02%
2021/08/23	3.2	451.32	2	445.25	454.00	1.2	6,446	0.02%
2021/08/20	7	449.93	3.1	449.84	446.00	3.9	6,412	0.06%
2021/08/19	8.2	461.31	2	456.25	450.00	6.2	6,317	0.10%
2021/08/18	1	488.00	1	493.00	498.00	0	6,165	0.00%
2021/08/17	2.2	481.93	0	0.00	474.00	2.2	6,154	0.03%
2021/08/16	5	490.81	2.3	494.22	492.00	2.7	6,266	0.04%
2021/08/13	2.1	514.23	1.3	508.46	500.00	0.8	6,284	0.01%
2021/08/12	3	530.33	2.1	535.43	529.00	0.9	6,292	0.01%
2021/08/11	0	0.00	0.2	533.00	533.00	-0.2	6,487	0.00%
2021/08/10	0.1	541.00	1	536.00	531.00	-1	6,647	-0.01%
2021/08/09	4	550.00	0	0.00	545.00	4	6,886	0.06%
2021/08/06	9	556.33	2	557.00	558.00	7	7,108	0.10%
2021/08/05	1	552.00	0	0.00	558.00	1	7,424	0.01%
2021/08/04	0.1	556.00	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%
2021/07/30	2	565.99	0	0.00	560.00	2	7,891	0.03%
2021/07/29	2.1	567.71	4	570.25	571.00	-1.9	7,918	-0.02%
2021/07/28	6	575.46	1	566.00	565.00	5	8,050	0.06%
2021/07/27	6.1	594.01	5	587.20	581.00	1.1	8,046	0.01%
2021/07/26	5	590.80	5	591.20	600.00	0	7,969	0.00%
2021/07/23	1	595.00	2	594.50	589.00	-1	7,938	-0.01%
2021/07/22	1	598.00	2	599.00	591.00	-1	7,932	-0.01%
2021/07/21	1	588.00	3.3	584.54	588.00	-2.3	7,887	-0.03%
2021/07/20	1.1	569.00	0	0.00	568.00	1.1	7,901	0.01%
2021/07/19	3	579.63	1	576.00	583.00	2	7,915	0.03%
2021/07/16	2.1	577.57	1.1	577.17	578.00	1	7,949	0.01%
2021/07/15	2	588.00	2	584.50	586.00	0	8,102	0.00%
2021/07/14	3	584.33	3	581.00	583.00	0	8,112	0.00%
2021/07/13	2	588.92	2	581.00	581.00	0	8,160	0.00%
2021/07/12	0.1	587.00	0	0.00	586.00	0.1	8,159	0.00%
2021/07/09	2	587.50	1.2	585.67	584.00	0.8	8,206	0.01%
2021/07/08	7.1	603.05	6.1	590.25	590.00	1	8,194	0.01%
2021/07/07	8.3	601.61	5	607.40	603.00	3.3	8,163	0.04%
2021/07/06	3	589.67	12	591.55	597.00	-9	8,056	-0.11%
2021/07/05	1	570.00	3	571.33	571.00	-2	8,071	-0.02%
2021/07/02	0	0.00	2.2	553.91	556.00	-2.2	8,041	-0.03%
2021/07/01	9	563.67	4	565.75	557.00	5	8,044	0.06%
2021/06/29	1	564.00	1.1	559.05	555.00	-0.1	7,936	0.00%
2021/06/28	4	539.26	4	543.25	545.00	0	7,801	0.00%
2021/06/25	2	538.00	1	538.00	535.00	1	7,826	0.01%
2021/06/23	0	0.00	1	530.00	534.00	-1	7,848	-0.01%
2021/06/22	2	525.00	0	0.00	525.00	2	7,888	0.03%
2021/06/21	3.1	526.43	2	528.50	527.00	1.1	7,870	0.01%
2021/06/18	7.1	546.68	1	542.00	540.00	6.1	7,826	0.08%
2021/06/17	5	535.40	16	545.25	545.00	-11	7,778	-0.14%
2021/06/16	4	526.25	7.1	527.92	531.00	-3.1	7,623	-0.04%
2021/06/15	0	523.00	8.1	515.44	523.00	-8.1	7,543	-0.11%
2021/06/10	4	498.63	4	498.88	500.00	0	7,461	0.00%
2021/06/09	5.2	494.76	3	492.33	496.00	2.2	7,502	0.03%
2021/06/08	5	491.50	3	493.00	497.50	2	7,606	0.03%
2021/06/07	7.2	479.81	10	478.65	477.50	-2.8	7,769	-0.04%
2021/06/04	0	488.00	1	487.50	491.00	-1	7,782	-0.01%
2021/06/03	1	488.09	2	491.75	494.50	-1	7,907	-0.01%
2021/06/02	1	486.00	2	491.00	486.00	-1	8,012	-0.01%
2021/06/01	1	504.00	1	500.00	500.00	0	8,032	0.00%
2021/05/31	1.1	503.09	1	501.00	505.00	0.1	8,075	0.00%
2021/05/28	2	491.00	3	492.33	490.00	-1	8,049	-0.01%
2021/05/27	1	479.00	0	0.00	478.50	1	8,044	0.01%
2021/05/26	3.1	481.48	1	479.00	481.00	2.1	8,135	0.03%
2021/05/25	2	473.75	8	478.38	479.00	-6	8,138	-0.07%
2021/05/24	0	0.00	1	451.00	463.50	-1	8,191	-0.01%
2021/05/21	1	464.95	2.5	461.30	458.50	-1.4	8,350	-0.02%
2021/05/20	0.1	444.00	0	0.00	443.50	0.1	8,331	0.00%
2021/05/19	1.1	449.05	8	445.00	442.50	-6.9	8,333	-0.08%
2021/05/18	6	439.17	9	442.67	449.00	-3	8,340	-0.04%
2021/05/17	3	418.17	7.3	414.73	415.50	-4.3	8,427	-0.05%
2021/05/14	5.1	441.40	6	443.17	440.00	-0.9	8,287	-0.01%
2021/05/13	10	418.53	7.1	411.40	409.50	3	8,073	0.04%
2021/05/12	18.4	442.39	6	436.92	423.00	12.4	7,929	0.16%
2021/05/11	16.1	476.87	0	0.00	469.00	16.1	7,730	0.21%
2021/05/10	7.1	519.38	1	517.00	511.00	6.1	7,695	0.08%
2021/05/07	4.1	520.35	6.1	525.30	535.00	-2.1	7,753	-0.03%
2021/05/06	1	497.50	0	0.00	501.00	1	7,796	0.01%
2021/05/05	1	503.00	2	496.25	490.50	-1	7,881	-0.01%
2021/05/04	1.1	503.64	3.2	517.19	503.00	-2.1	8,049	-0.03%
2021/05/03	4.1	527.52	1	540.71	522.00	3	8,230	0.04%
2021/04/29	1.1	545.27	1	543.00	543.00	0.1	8,285	0.00%
2021/04/28	3.1	550.68	3	547.67	547.00	0.1	8,373	0.00%
2021/04/27	5	556.80	0	0.00	555.00	5	8,464	0.06%
2021/04/26	1	558.00	2	560.00	560.00	-1	8,557	-0.01%
2021/04/23	2.1	560.90	4	562.50	554.00	-1.9	8,685	-0.02%
2021/04/22	5	557.60	6	550.50	546.00	-1	8,861	-0.01%
2021/04/21	3	561.67	3	559.67	557.00	0	9,069	0.00%
2021/04/20	4	568.75	7	575.14	571.00	-3	9,320	-0.03%
2021/04/19	2.3	555.17	1	558.00	553.00	1.3	9,393	0.01%
2021/04/16	0	0.00	1	548.00	551.00	-1	9,653	-0.01%
2021/04/14	6.1	547.99	9	546.00	546.00	-2.9	10,236	-0.03%
2021/04/13	0	568.00	1	558.00	556.00	-1	10,413	-0.01%
2021/04/12	2	571.50	2	568.21	563.00	0	10,560	0.00%
2021/04/09	7	583.43	7	582.86	578.00	0	10,571	0.00%
2021/04/08	4	584.50	3	585.33	587.00	1	10,609	0.01%
2021/04/07	2	566.50	0	0.00	570.00	2	10,587	0.02%
2021/04/06	3.1	556.77	2.2	561.92	562.00	0.9	10,645	0.01%
2021/04/01	3.2	553.96	1.1	553.05	553.00	2.1	10,672	0.02%
2021/03/31	3.1	553.42	3	563.00	553.00	0.1	10,747	0.00%
2021/03/30	0	0.00	1	564.00	563.00	-1	11,057	-0.01%
2021/03/29	1.1	553.31	0	0.00	554.00	1.1	11,140	0.01%
2021/03/26	2.2	554.64	3	557.69	559.00	-0.8	11,223	-0.01%
2021/03/25	4	543.50	1	543.00	542.00	3	11,290	0.03%
2021/03/24	2	547.02	3.1	554.00	552.00	-1.1	11,327	-0.01%
2021/03/22	2	559.50	2	556.00	563.00	0	11,668	0.00%
2021/03/19	1.1	548.14	0	0.00	552.00	1.1	11,983	0.01%
2021/03/18	5	570.00	2	572.50	559.00	3	12,076	0.02%
2021/03/17	3.1	565.34	1	568.00	568.00	2.1	12,371	0.02%
2021/03/16	2	583.50	2	587.00	579.00	0	12,758	0.00%
2021/03/15	1.1	578.18	0	0.00	580.00	1.1	13,158	0.01%
2021/03/12	3	571.02	7	574.00	572.00	-4	13,230	-0.03%
2021/03/11	2	554.00	2	552.50	565.00	0	13,241	0.00%
2021/03/10	5	535.20	3.1	538.61	534.00	1.9	13,112	0.01%
2021/03/09	5.4	537.86	0	0.00	535.00	5.4	13,284	0.04%
2021/03/08	8.1	551.62	1	562.00	547.00	7.1	13,266	0.05%
2021/03/05	3.1	564.54	0	0.00	564.00	3.1	13,334	0.02%
2021/03/04	2	585.00	3	577.67	575.00	-1	13,528	-0.01%
2021/03/03	5	582.60	3.1	591.81	592.00	1.9	13,543	0.01%
2021/03/02	2	594.95	1	608.00	583.00	1	13,585	0.01%
2021/02/26	11.5	596.68	3	595.00	593.00	8.5	13,877	0.06%
2021/02/25	12	619.50	6	620.67	614.00	6	14,159	0.04%
2021/02/24	9	619.78	2	612.00	612.00	7	14,233	0.05%
2021/02/23	3	623.33	4.1	632.20	637.00	-1.1	14,323	-0.01%
2021/02/22	10.2	620.64	6	621.17	620.00	4.2	14,226	0.03%
2021/02/19	0.4	611.98	0	0.00	609.00	0.4	14,128	0.00%
2021/02/18	6.1	612.87	3	623.67	612.00	3.1	14,133	0.02%
2021/02/17	1	608.34	5.1	611.05	623.00	-4	14,120	-0.03%
2021/02/05	1.1	588.45	2	594.00	588.00	-0.9	13,936	-0.01%
2021/02/04	1.1	584.09	0	0.00	583.00	1.1	13,989	0.01%
2021/02/03	2	591.50	0	0.00	593.00	2	14,107	0.01%
2021/02/02	1.5	590.33	2	592.00	596.00	-0.5	14,114	0.00%
2021/02/01	4	567.01	4	574.00	573.00	0	14,079	0.00%
2021/01/29	1.3	575.77	0	0.00	574.00	1.3	13,973	0.01%
2021/01/28	3	578.00	0	0.00	577.00	3	13,970	0.02%
2021/01/27	4	594.26	3.3	595.03	597.00	0.7	14,095	0.01%
2021/01/26	11	615.63	9	598.33	597.00	2	14,352	0.01%
2021/01/25	3.4	625.12	12	625.50	626.00	-8.6	14,157	-0.06%
2021/01/22	4	607.75	4	609.75	608.00	0	13,907	0.00%
2021/01/21	4	601.25	4	604.50	608.00	0	13,821	0.00%
2021/01/20	11.4	600.65	7	596.00	594.00	4.4	13,714	0.03%
2021/01/19	6	609.50	2.1	613.71	608.00	3.9	13,633	0.03%
2021/01/18	6	593.00	10	596.30	602.00	-4	13,587	-0.03%
2021/01/14	2.1	593.24	4	599.50	608.00	-1.9	13,162	-0.01%
2021/01/13	2.2	593.27	4	599.50	604.00	-1.8	12,921	-0.01%
2021/01/12	6	582.83	6.1	574.18	575.00	0	12,604	0.00%
2021/01/11	9	589.67	1.2	584.17	592.00	7.8	12,407	0.06%
2021/01/08	3	555.33	14	550.50	572.00	-11	12,221	-0.09%
2021/01/07	0	0.00	5	525.80	529.00	-5	11,699	-0.04%
2021/01/06	10.1	515.14	9	519.56	513.00	1.1	11,576	0.01%
2021/01/05	0	0.00	1	533.00	528.00	-1	11,391	-0.01%
2021/01/04	1.1	520.09	2	519.00	520.00	-0.9	11,327	-0.01%
2020/12/31	3	517.00	3	517.33	518.00	0	11,391	0.00%
2020/12/30	1.2	519.34	15.1	516.42	521.00	-13.9	11,285	-0.12%
2020/12/29	1	505.00	0	0.00	506.00	1	11,147	0.01%
2020/12/28	1	502.00	1	505.00	502.00	0	11,076	0.00%
2020/12/25	4	502.25	1	505.00	500.00	3	11,117	0.03%
2020/12/24	1.1	504.45	6	512.17	504.00	-4.9	11,211	-0.04%
2020/12/23	2	491.90	3	490.33	492.00	-1	10,873	-0.01%
2020/12/22	3.2	481.28	2	487.00	477.50	1.2	10,803	0.01%
2020/12/21	3	478.50	6	479.75	482.00	-3	10,763	-0.03%
2020/12/18	6	487.00	5	489.00	485.50	1	10,661	0.01%
2020/12/17	11.1	493.21	16.5	486.06	495.00	-5.4	10,605	-0.05%
2020/12/16	6	497.08	5	498.60	495.50	1	10,384	0.01%
2020/12/15	15.2	501.61	19.5	494.51	488.50	-4.3	10,241	-0.04%
2020/12/14	6	516.67	6	519.33	520.00	0	9,964	0.00%
2020/12/11	6.1	512.80	7.3	515.84	518.00	-1.2	9,826	-0.01%
2020/12/10	8	505.38	20.1	509.20	509.00	-12.1	9,487	-0.13%
2020/12/09	6	498.23	7.1	484.40	499.00	-1.1	9,114	-0.01%
2020/12/08	3	465.50	6	466.58	466.50	-3	8,669	-0.03%
2020/12/07	1.1	456.70	3	461.33	458.50	-1.9	8,607	-0.02%
2020/12/04	5	458.80	5	459.90	459.00	0	8,562	0.00%
2020/12/03	5.2	462.05	3	462.67	460.50	2.2	8,610	0.03%
2020/12/02	0	448.50	5	448.60	450.00	-5	8,368	-0.06%
2020/12/01	3.6	452.18	4	450.25	454.00	-0.4	8,276	0.00%
2020/11/30	6	445.67	3	447.00	442.00	3	8,157	0.04%
2020/11/27	2.4	435.67	5	433.70	436.00	-2.6	7,936	-0.03%
2020/11/26	7.1	427.54	1	426.00	428.50	6.1	7,906	0.08%
2020/11/25	5	424.50	15.3	428.59	423.00	-10.3	7,934	-0.13%
2020/11/24	4	435.63	6	429.67	437.50	-2	7,624	-0.03%
2020/11/23	1	419.00	1	415.50	418.50	0	7,265	0.00%
2020/11/20	1.1	414.55	32	417.48	412.00	-30.9	7,173	-0.43%
2020/11/19	0.1	405.00	1	404.00	404.00	-0.9	7,018	-0.01%
2020/11/18	1	399.00	0	0.00	399.50	1	7,016	0.01%
2020/11/17	3.1	400.44	3	399.83	398.50	0.1	7,138	0.00%
2020/11/16	2.1	398.69	7	397.64	396.50	-4.9	7,492	-0.07%
2020/11/13	1	397.00	5	397.80	397.00	-4	7,674	-0.05%
2020/11/12	0	0.00	4	394.88	395.50	-4	7,652	-0.05%
2020/11/11	2	387.75	3	393.00	392.50	-1	7,575	-0.01%
2020/11/10	0	0.00	2	390.50	388.00	-2	7,471	-0.03%
2020/11/09	3	387.00	1	385.50	388.00	2	7,478	0.03%
2020/11/06	0	0.00	2	382.50	381.50	-2	7,575	-0.03%
2020/11/05	0	0.00	3	385.50	386.50	-3	7,539	-0.04%
2020/11/04	1	381.50	12	382.00	381.50	-11	7,496	-0.15%
2020/11/03	3	371.17	10	371.55	377.50	-7	7,553	-0.09%
2020/11/02	2	353.25	0	0.00	352.50	2	7,342	0.03%
2020/10/30	0	0.00	1	355.00	355.50	-1	7,515	-0.01%
2020/10/29	2	349.75	0	0.00	351.00	2	7,518	0.03%
2020/10/27	1	360.00	0	0.00	359.00	1	7,710	0.01%
2020/10/26	0.1	363.00	2	360.00	363.00	-1.9	7,719	-0.02%
2020/10/23	1	354.50	0	0.00	354.00	1	7,812	0.01%
2020/10/21	0	0.00	2	359.50	356.50	-2	8,727	-0.02%
2020/10/19	1	363.50	1	361.00	360.00	0	9,021	0.00%
2020/10/16	0	0.00	1	360.50	359.50	-1	9,188	-0.01%
2020/10/15	2	353.75	1	354.00	354.00	1	9,252	0.01%
2020/10/14	1.1	354.09	2.1	355.24	354.00	-1	9,294	-0.01%
2020/10/13	1	356.48	2	354.75	356.50	-1	9,387	-0.01%
2020/10/12	3	357.00	0	0.00	353.00	3	9,402	0.03%
2020/10/08	5	362.30	2.1	362.26	363.00	3	9,359	0.03%
2020/10/05	0	0.00	1	353.50	354.50	-1	9,610	-0.01%
2020/09/30	1	351.00	1	350.00	351.50	0	9,742	0.00%
2020/09/29	2	342.00	2	348.50	348.00	0	9,854	0.00%
2020/09/28	0	0.00	4	327.50	331.50	-4	10,005	-0.04%
2020/09/25	3	324.17	0	0.00	324.00	3	10,214	0.03%
2020/09/24	7	335.29	1	332.00	331.00	6	10,258	0.06%
2020/09/23	2	343.75	1	341.50	341.50	1	10,305	0.01%
2020/09/22	4	344.25	5	344.00	344.00	-1	10,435	-0.01%
2020/09/21	0.1	348.00	1	348.00	348.00	-1	10,815	-0.01%
2020/09/18	4	357.50	2	357.75	357.00	2	11,006	0.02%
2020/09/17	4	355.25	3	359.83	357.50	1	11,223	0.01%
2020/09/16	11	355.86	3	355.00	353.00	8	11,480	0.07%
2020/09/15	2	356.50	4	356.00	355.50	-2	11,677	-0.02%
2020/09/14	1	351.00	4	353.80	358.50	-3	11,925	-0.03%
2020/09/11	2	345.25	3	348.17	349.50	-1	12,114	-0.01%
2020/09/10	3	351.00	2	353.75	345.00	1	12,332	0.01%
2020/09/09	6	343.75	2	348.25	350.50	4	12,512	0.03%
2020/09/08	2	349.00	5	348.90	350.00	-3	12,543	-0.02%
2020/09/07	1	339.38	2	338.50	335.50	-1	12,587	-0.01%
2020/09/04	4	338.00	1	340.50	340.00	3	12,801	0.02%
2020/09/03	6	338.25	6	342.33	344.00	0	12,939	0.00%
2020/09/02	1	335.00	0	0.00	335.00	1	13,002	0.01%
2020/09/01	2	335.00	3	335.17	337.00	-1	13,192	-0.01%
2020/08/31	6	333.33	0	0.00	333.00	6	13,528	0.04%
2020/08/28	1	336.50	7	338.93	340.50	-6	13,726	-0.04%
2020/08/27	5	336.00	1	334.50	336.50	4	13,928	0.03%
2020/08/26	3	334.00	9	334.06	337.00	-6	14,096	-0.04%
2020/08/25	6	334.58	4	335.63	333.00	2	14,292	0.01%
2020/08/24	2	333.50	0	0.00	333.50	2	14,375	0.01%
2020/08/21	8	338.56	3	340.00	344.00	5	14,441	0.03%
2020/08/20	10	339.05	3	334.50	330.00	7	14,470	0.05%
2020/08/19	14	364.57	6	363.17	354.50	8	14,228	0.06%
2020/08/18	6	374.17	2	377.75	373.00	4	14,298	0.03%
2020/08/17	7	378.36	1	381.00	379.00	6	14,440	0.04%
2020/08/14	3	375.33	6	373.33	375.00	-3	14,667	-0.02%
2020/08/13	2	378.00	12	379.29	376.50	-10	15,105	-0.07%
2020/08/12	5	384.40	2.3	382.20	380.50	2.7	15,219	0.02%
2020/08/10	2	388.00	1	384.00	384.50	1	15,642	0.01%
2020/08/07	8	398.31	7	400.57	390.00	1	15,917	0.01%
2020/08/06	5	395.60	2	398.50	391.50	3	15,909	0.02%
2020/08/05	5	397.40	11	398.86	397.50	-6	15,991	-0.04%
2020/08/04	2	389.50	0	0.00	391.00	2	16,000	0.01%
2020/08/03	5	392.60	3	395.17	390.00	2	16,227	0.01%
2020/07/31	3	384.50	3	387.50	389.00	0	16,468	0.00%
2020/07/29	5	382.30	7	381.64	382.50	-2	17,464	-0.01%
2020/07/28	9	395.00	14	406.18	384.00	-5	17,642	-0.03%
2020/07/27	4	395.50	8	401.19	406.00	-4	17,457	-0.02%
2020/07/24	7	388.00	9.8	387.80	389.50	-2.8	17,439	-0.02%
2020/07/23	2	390.00	1	397.00	389.50	1	17,949	0.01%
2020/07/22	4	396.13	4	394.63	396.00	0	18,359	0.00%
2020/07/21	1	387.00	5	388.40	388.00	-4	18,441	-0.02%
2020/07/20	5	380.50	0	0.00	382.00	5	18,646	0.03%
2020/07/17	2	383.00	4	380.13	379.00	-2	18,968	-0.01%
2020/07/16	1	378.50	1	378.00	377.00	0	19,192	0.00%
2020/07/15	2	377.75	1	376.00	374.50	1	19,332	0.01%
2020/07/14	9	381.89	7	377.71	374.00	2	19,688	0.01%
2020/07/13	2	373.50	4.4	376.80	380.50	-2.4	19,916	-0.01%
2020/07/10	7.2	377.13	2	375.00	370.50	5.2	20,835	0.02%
2020/07/09	10	382.15	3	381.17	379.50	7	20,941	0.03%
2020/07/08	11	389.05	4	390.63	387.00	7	21,081	0.03%
2020/07/07	8	389.19	12	390.29	392.50	-4	21,183	-0.02%
2020/07/06	9	377.17	4.2	375.59	378.50	4.8	21,407	0.02%
2020/07/03	11.3	380.22	0	0.00	377.00	11.3	21,730	0.05%
2020/07/02	1	379.00	0	0.00	377.00	1	21,947	0.00%
2020/07/01	3	383.17	1	385.00	379.50	2	22,053	0.01%
2020/06/30	30	378.58	8	380.25	381.00	22	22,017	0.10%
2020/06/29	7	395.64	0	0.00	391.00	7	21,701	0.03%
2020/06/24	5	409.70	3	411.17	407.50	2	21,595	0.01%
2020/06/23	0	0.00	10	404.10	406.00	-10	21,573	-0.05%
2020/06/22	4	399.00	2	397.00	396.50	2	21,487	0.01%
2020/06/19	4	405.13	11	411.27	404.50	-7	21,565	-0.03%
2020/06/18	3	402.33	4	402.75	405.00	-1	21,525	0.00%
2020/06/17	1	400.50	14	402.79	399.00	-13	21,523	-0.06%
2020/06/16	2	393.00	5	391.30	396.00	-3	21,656	-0.01%
2020/06/15	3	382.33	0	0.00	382.00	3	21,862	0.01%
2020/06/12	7	373.00	6	376.33	381.00	1	22,147	0.00%
2020/06/11	14	385.71	2	382.50	383.50	12	22,548	0.05%
2020/06/10	7	396.71	3	396.33	394.50	4	22,704	0.02%
2020/06/09	6	393.42	4	392.75	392.50	2	22,883	0.01%
2020/06/08	5	392.70	7	390.71	393.00	-2	23,169	-0.01%
2020/06/05	7	393.64	2	393.00	387.50	5	23,158	0.02%
2020/06/04	5	399.90	5.1	400.31	400.50	-0.1	23,039	0.00%
2020/06/03	5	391.70	9	390.61	392.00	-4	22,971	-0.02%
2020/06/02	3.1	383.90	3	386.83	383.00	0.1	22,862	0.00%
2020/06/01	4	380.13	5.2	380.04	385.50	-1.2	22,847	-0.01%
2020/05/29	0	0.00	5.1	368.93	370.50	-5.1	22,950	-0.02%
2020/05/28	3.1	376.71	5	375.20	370.00	-1.9	23,024	-0.01%
2020/05/27	2	374.25	3	374.50	376.00	-1	23,258	0.00%
2020/05/26	4	374.88	3	380.33	371.00	1	23,586	0.00%
2020/05/25	6	360.58	4	362.38	376.00	2	23,905	0.01%
2020/05/22	7	374.21	7	373.07	371.50	0	23,914	0.00%
2020/05/21	4	387.38	1	386.50	382.00	3	23,916	0.01%
2020/05/20	16	386.66	12	385.13	384.50	4	23,896	0.02%
2020/05/19	9	374.67	5	373.60	373.00	4	23,524	0.02%
2020/05/18	2.2	372.55	2	379.00	369.00	0.2	23,519	0.00%
2020/05/15	6	389.42	7	389.36	386.00	-1	23,501	0.00%
2020/05/14	7	391.36	6	390.58	385.50	1	23,283	0.00%
2020/05/13	20	403.15	14	403.00	402.50	6	23,119	0.03%
2020/05/12	5	411.30	1	412.50	406.00	4	22,927	0.02%
2020/05/11	6	412.00	6	410.67	413.50	0	22,828	0.00%
2020/05/08	9	407.11	6	411.00	403.50	3	22,859	0.01%
2020/05/07	4	417.00	2	415.00	410.00	2	22,707	0.01%
2020/05/06	5	415.10	9	414.94	416.00	-4	22,443	-0.02%
2020/05/05	4	409.75	7	412.07	407.00	-3	22,198	-0.01%
2020/05/04	15	379.43	10	382.10	391.50	5	21,593	0.02%
2020/04/30	10	389.55	4	390.75	391.00	6	21,506	0.03%
2020/04/29	5.5	384.09	4	386.50	380.00	1.5	21,313	0.01%
2020/04/28	11	388.23	4	387.38	383.50	7	21,175	0.03%
2020/04/27	0	0.00	14	366.71	379.50	-14	20,727	-0.07%
2020/04/24	20	344.53	23	342.74	345.00	-3	20,206	-0.01%
2020/04/23	3.1	346.97	5	345.30	344.00	-2	19,998	-0.01%
2020/04/22	6	330.75	8	334.94	344.00	-2	19,743	-0.01%
2020/04/21	12	331.17	5	338.50	326.00	7	19,557	0.04%
2020/04/20	7	341.21	5	340.50	343.00	2	19,488	0.01%
2020/04/17	8	343.63	7	344.36	339.50	1	19,382	0.01%
2020/04/16	7	340.14	3	340.50	341.50	4	19,076	0.02%
2020/04/15	13	342.96	15	345.67	343.50	-2	18,908	-0.01%
2020/04/14	3	338.17	6	339.08	338.00	-3	18,422	-0.02%
2020/04/13	4	336.38	6	332.75	332.50	-2	18,450	-0.01%
2020/04/10	7	341.57	12	338.67	343.00	-5	18,307	-0.03%
2020/04/09	19	339.18	22	339.68	335.00	-3	18,420	-0.02%
2020/04/08	10	308.15	9	318.11	329.00	1	17,944	0.01%
2020/04/07	12	298.54	0	0.00	299.50	12	17,628	0.07%
2020/04/06	0	0.00	3	283.33	288.00	-3	17,532	-0.02%
2020/04/01	2	273.75	4	271.63	272.50	-2	17,404	-0.01%
2020/03/31	4	276.38	3	278.00	274.50	1	17,453	0.01%
2020/03/30	6	276.17	1	273.50	278.00	5	17,502	0.03%
2020/03/27	5	297.30	12	289.21	280.50	-7	17,595	-0.04%
2020/03/26	7	288.79	6	287.17	291.50	1	17,504	0.01%
2020/03/25	5	291.90	22	289.95	292.00	-17	17,609	-0.10%
2020/03/24	5	270.20	14	269.29	274.00	-9	17,409	-0.05%
2020/03/23	18.1	248.52	19	244.87	252.00	-1	17,266	-0.01%
2020/03/20	10	246.45	12	250.88	252.00	-2	17,066	-0.01%
2020/03/19	34	231.49	1	232.50	229.50	33	16,768	0.20%
2020/03/18	13	266.62	12	269.75	254.50	1	16,462	0.01%
2020/03/17	11	269.09	2	271.25	265.00	9	16,208	0.06%
2020/03/16	3	326.33	3	297.50	290.50	0	15,777	0.00%
2020/03/13	32	311.94	3	315.00	320.00	29	15,477	0.19%
2020/03/12	20	357.55	14	354.14	345.50	6	15,311	0.04%
2020/03/11	4	391.25	3	394.00	383.50	1	14,998	0.01%
2020/03/10	11	381.41	11	385.95	394.50	0	14,881	0.00%
2020/03/09	7	393.50	5	392.70	386.00	2	14,982	0.01%
2020/03/06	1	404.00	1	408.00	406.50	0	15,083	0.00%
2020/03/05	5	406.40	5	408.40	410.50	0	15,072	0.00%
2020/03/04	9	407.72	8	407.13	400.50	1	14,924	0.01%
2020/03/03	9	427.72	1	436.00	417.00	8	14,662	0.05%
2020/03/02	10	416.60	16	409.19	418.50	-6	14,572	-0.04%
2020/02/27	7	426.43	5	432.70	410.00	2	14,332	0.01%
2020/02/26	12	468.63	9	464.11	441.00	3	13,904	0.02%
2020/02/25	12.1	486.76	12	488.08	485.00	0.1	13,410	0.00%
2020/02/24	3	479.50	5	479.06	484.50	-2	13,110	-0.02%
2020/02/21	4	469.50	5	467.34	472.00	-1	12,946	-0.01%
2020/02/20	6	463.83	7	462.27	457.50	-1	12,798	-0.01%
2020/02/19	1	452.50	0	0.00	460.00	1	12,707	0.01%
2020/02/18	7	460.93	10	457.40	450.00	-3	12,599	-0.02%
2020/02/17	0	0.00	1	453.50	453.00	-1	12,764	-0.01%
2020/02/14	0	0.00	3	450.67	457.00	-3	12,670	-0.02%
2020/02/13	1	443.50	2	451.02	439.00	-1	12,738	-0.01%
2020/02/12	2	446.50	8.1	444.83	448.00	-6.1	12,673	-0.05%
2020/02/11	8	437.19	4.1	438.60	437.00	3.9	12,601	0.03%
2020/02/10	2	418.75	1	422.00	418.50	1	12,441	0.01%
2020/02/07	1	421.50	3	419.33	416.50	-2	12,358	-0.02%
2020/02/06	1	423.00	2	421.00	417.00	-1	12,329	-0.01%
2020/02/05	6	424.67	5	420.00	413.00	1	12,417	0.01%
2020/02/04	3	413.33	6	412.67	418.50	-3	12,328	-0.02%
2020/02/03	8	381.38	5	380.70	392.00	3	12,189	0.02%
2020/01/31	12	380.21	1	386.00	386.50	11	12,084	0.09%
2020/01/30	3	382.83	18	383.28	374.00	-15	11,931	-0.13%
2020/01/20	4	416.00	0	0.00	415.50	4	11,795	0.03%
2020/01/17	3	417.67	2	420.89	413.00	1	11,912	0.01%
2020/01/16	0	0.00	2	424.50	417.00	-2	11,948	-0.02%
2020/01/15	2	417.00	5	420.50	413.00	-3	11,920	-0.03%
2020/01/14	1	407.50	2.1	411.75	419.00	-1.1	11,961	-0.01%
2020/01/13	7	388.36	6	388.33	390.00	1	11,852	0.01%
2020/01/10	0	0.00	1	398.50	392.50	-1	11,859	-0.01%
2020/01/09	1	397.50	8	398.06	392.00	-7	11,944	-0.06%
2020/01/08	5	386.90	6.1	390.11	387.00	-1.1	11,937	-0.01%
2020/01/07	10	420.80	1	414.00	414.00	9	11,645	0.08%
2020/01/06	2	460.25	5	462.80	460.00	-3	11,658	-0.03%
2020/01/03	4	460.25	5.1	456.37	468.00	-1.1	11,967	-0.01%
2020/01/02	3	435.67	6.4	436.42	436.00	-3.4	11,787	-0.03%
2019/12/31	1	435.00	3.1	441.29	437.00	-2.1	11,843	-0.02%
2019/12/30	4	424.50	1	422.00	436.00	3	11,735	0.03%
2019/12/27	0	0.00	10	409.20	411.00	-10	11,692	-0.09%
2019/12/26	4	405.75	4	409.38	402.00	0	12,023	0.00%
2019/12/25	2	400.75	4	399.25	403.50	-2	12,124	-0.02%
2019/12/24	19	391.74	15	394.50	395.00	4	12,256	0.03%
2019/12/23	1	387.00	1	385.00	383.00	0	12,052	0.00%
2019/12/20	3	394.00	5	392.40	389.50	-2	11,942	-0.02%
2019/12/19	0	0.00	1	381.00	383.00	-1	11,581	-0.01%
2019/12/17	1	379.00	5	380.60	377.00	-4	11,409	-0.04%
2019/12/16	2	378.50	1	380.00	379.00	1	11,374	0.01%
2019/12/13	5	378.80	10	378.20	376.50	-5	11,419	-0.04%
2019/12/12	0	0.00	1	378.00	381.50	-1	11,277	-0.01%
2019/12/11	3	375.33	5	375.90	378.50	-2	11,125	-0.02%
2019/12/10	1	367.50	1	369.50	368.00	0	10,969	0.00%
2019/12/09	2	374.75	3	375.33	372.50	-1	10,944	-0.01%
2019/12/06	4.5	366.72	6	365.00	369.00	-1.5	10,805	-0.01%
2019/12/05	5	363.00	6	365.42	362.00	-1	10,769	-0.01%
2019/12/04	24	366.85	13	365.38	361.00	11	10,820	0.10%
2019/12/03	12	351.42	19	358.00	363.00	-7	10,523	-0.07%
2019/11/29	4	332.00	4	332.25	330.00	0	10,445	0.00%
2019/11/28	2	337.25	3	336.00	335.00	-1	10,723	-0.01%
2019/11/27	1	329.50	13	332.15	336.50	-12	10,677	-0.11%
2019/11/26	3	330.00	8	328.94	326.50	-5	10,604	-0.05%
2019/11/25	3	319.17	13	319.08	322.50	-10	10,538	-0.09%
2019/11/22	1	316.50	16	317.59	317.00	-15	10,642	-0.14%
2019/11/21	14	314.32	5	318.20	318.50	9	10,783	0.08%
2019/11/19	3	320.33	13	319.92	323.50	-10	10,827	-0.09%
2019/11/15	3	322.83	1	323.50	321.00	2	10,764	0.02%
2019/11/14	3	329.50	13	327.62	326.50	-10	10,669	-0.09%
2019/11/13	1	310.50	0	0.00	310.50	1	10,231	0.01%
2019/11/11	5	291.10	4.1	291.82	282.50	0.9	10,261	0.01%
2019/11/08	13	308.23	1	306.00	307.00	12	10,018	0.12%
2019/11/07	12	305.71	10	310.00	306.00	2	10,047	0.02%
2019/11/06	16	309.59	13	311.27	307.00	3	9,990	0.03%
2019/11/05	12	312.00	12	313.92	312.00	0	9,972	0.00%
2019/11/04	16	315.97	12	318.79	312.50	4	9,989	0.04%
2019/11/01	14.1	306.71	21	309.14	316.00	-6.9	10,092	-0.07%
2019/10/31	12	316.83	3	318.00	314.00	9	9,931	0.09%
2019/10/30	2	321.00	13	320.50	320.50	-11	9,866	-0.11%
2019/10/29	2	318.75	9	318.89	318.00	-7	9,798	-0.07%
2019/10/28	5	317.60	1	318.00	316.50	4	9,828	0.04%
2019/10/25	2	318.00	1	316.00	316.00	1	9,810	0.01%
2019/10/24	1	318.00	3	318.67	317.00	-2	9,735	-0.02%
2019/10/23	2	309.75	2.1	309.38	312.50	-0.1	9,601	0.00%
2019/10/22	13	313.54	12	316.92	311.50	1	9,502	0.01%
2019/10/21	15	317.97	8	317.38	313.50	7	9,444	0.07%
2019/10/18	10.5	308.69	12	311.92	312.50	-1.5	9,240	-0.02%
2019/10/17	14	302.04	13	304.31	310.50	1	9,121	0.01%
2019/10/16	16.1	305.29	18	307.78	302.00	-1.9	9,068	-0.02%
2019/10/15	12	310.17	14	312.64	306.00	-2	8,890	-0.02%
2019/10/14	6	311.00	12	311.17	314.50	-6	8,738	-0.07%
2019/10/09	11	294.45	13	296.65	301.50	-2	8,561	-0.02%
2019/10/08	3	284.33	9	285.61	298.50	-6	8,237	-0.07%
2019/10/07	0	0.00	2	273.50	276.00	-2	7,784	-0.03%
2019/10/04	3	267.50	2	262.75	261.00	1	7,557	0.01%
2019/10/03	3	265.83	3	265.00	265.50	0	7,488	0.00%
2019/10/02	5	269.40	1	269.00	269.00	4	7,398	0.05%
2019/10/01	5	257.50	31	256.34	268.00	-26	7,267	-0.36%
2019/09/27	5	243.70	7	244.29	246.50	-2	6,985	-0.03%
2019/09/26	5	239.50	5	240.30	238.50	0	6,770	0.00%
2019/09/25	2	228.50	1	229.50	229.50	1	6,527	0.02%
2019/09/20	2	233.75	2	233.25	233.50	0	6,677	0.00%
2019/09/17	3	236.83	0	0.00	233.50	3	6,698	0.04%
2019/09/16	1	229.50	2	230.00	231.50	-1	6,647	-0.02%
2019/09/11	2	230.50	2	230.00	230.00	0	6,911	0.00%
2019/09/09	0	0.00	2	234.50	233.00	-2	7,005	-0.03%
2019/09/06	5	240.50	0	0.00	237.00	5	6,985	0.07%
2019/09/05	3	240.17	4	238.87	238.00	-1	6,921	-0.01%
2019/09/04	2	234.00	0	0.00	234.50	2	6,792	0.03%
2019/09/03	1	235.50	8	236.44	235.50	-7	6,765	-0.10%
2019/09/02	7	235.36	6	235.17	236.00	1	6,703	0.01%
2019/08/30	3	226.17	2	223.75	227.00	1	6,498	0.02%
2019/08/29	3	205.50	2	204.75	206.50	1	6,338	0.02%
2019/08/28	1	205.00	0	0.00	204.50	1	6,369	0.02%
2019/08/27	0	0.00	2	206.75	203.00	-2	6,348	-0.03%
2019/08/26	5	210.40	1	211.00	209.00	4	6,334	0.06%
2019/08/23	1	259.00	4	257.38	258.00	-3	6,231	-0.05%
2019/08/22	3	254.50	6	253.00	253.00	-3	6,180	-0.05%
2019/08/21	4	259.25	5	260.90	257.50	-1	6,140	-0.02%
2019/08/20	5	265.80	1	268.00	265.50	4	6,076	0.07%
2019/08/19	2	264.00	3	263.67	264.50	-1	6,067	-0.02%
2019/08/15	4	264.38	1	262.50	264.50	3	6,197	0.05%
2019/08/14	1	274.00	0	0.00	268.50	1	6,242	0.02%
2019/08/13	2	264.50	0	0.00	266.50	2	6,223	0.03%
2019/08/12	2	262.75	3	267.33	268.50	-1	6,311	-0.02%
2019/08/08	1	254.50	1	256.50	257.00	0	6,341	0.00%
2019/08/07	7	258.43	0	0.00	250.50	7	6,380	0.11%
2019/08/06	0	0.00	2	256.50	258.50	-2	6,530	-0.03%
2019/08/05	1	260.50	2	261.75	260.00	-1	6,653	-0.02%
2019/08/02	2	260.50	0	0.00	257.50	2	6,659	0.03%
2019/08/01	1	266.00	0	0.00	266.00	1	6,678	0.01%
2019/07/31	3	263.17	2	264.25	266.00	1	6,735	0.01%
2019/07/30	0	0.00	2	264.50	264.50	-2	6,751	-0.03%
2019/07/29	2	257.50	0	0.00	258.50	2	6,693	0.03%
2019/07/24	2	256.00	0	0.00	255.50	2	6,857	0.03%
2019/07/23	1	255.00	1	255.50	255.00	0	7,072	0.00%
2019/07/22	3	254.00	5	254.20	253.00	-2	7,114	-0.03%
2019/07/19	41	258.41	40	260.00	257.50	1	7,278	0.01%
2019/07/18	1	259.50	0	0.00	259.00	1	7,308	0.01%
2019/07/17	4	268.13	2	267.00	267.00	2	7,339	0.03%
2019/07/16	1	271.00	0	0.00	269.50	1	7,398	0.01%
2019/07/15	8	267.31	6	268.08	267.50	2	7,462	0.03%
2019/07/11	0	0.00	1	271.00	271.50	-1	7,939	-0.01%
2019/07/10	1	268.02	0	0.00	269.00	1	7,981	0.01%
2019/07/09	3	266.00	1	265.50	264.00	2	7,998	0.03%
2019/07/08	1	276.00	0	0.00	275.00	1	7,963	0.01%
2019/07/05	1	278.00	4	279.63	278.00	-3	8,066	-0.04%
2019/07/04	1	276.50	4	278.13	277.00	-3	8,069	-0.04%
2019/07/03	4	270.88	1	272.00	270.00	3	8,107	0.04%
2019/07/02	2	272.00	2.1	273.00	271.50	-0.1	8,194	0.00%
2019/07/01	2	272.00	2	272.50	272.50	0	8,287	0.00%
2019/06/28	0	0.00	1	268.00	264.00	-1	8,235	-0.01%
2019/06/25	4	265.00	2	265.75	263.50	2	8,208	0.02%
2019/06/24	1.1	268.73	5	268.00	271.00	-3.9	8,203	-0.05%
2019/06/21	1	272.00	4	268.13	267.50	-3	8,223	-0.04%
2019/06/20	7.1	272.62	6.9	270.65	270.00	0.2	8,264	0.00%
2019/06/19	2	262.50	7	262.43	264.00	-5	8,166	-0.06%
2019/06/18	2	260.50	2	258.25	258.00	0	8,118	0.00%
2019/06/17	2.1	259.36	2	258.00	261.00	0.1	8,121	0.00%
2019/06/14	1	249.00	0	0.00	251.00	1	8,100	0.01%
2019/06/13	2	247.00	0	0.00	247.00	2	8,139	0.02%
2019/06/12	1	248.00	1	249.50	249.00	0	8,412	0.00%
2019/06/11	1.1	251.55	5	249.80	251.50	-3.9	8,450	-0.05%
2019/06/10	2	249.75	0	0.00	251.00	2	8,413	0.02%
2019/06/06	4	246.13	5	248.40	245.00	-1	8,470	-0.01%
2019/06/05	3	269.00	5	259.60	256.00	-2	8,406	-0.02%
2019/06/04	4.7	263.97	1	264.50	263.50	3.7	8,298	0.04%
2019/06/03	1	260.50	2.3	259.99	262.00	-1.3	8,309	-0.02%
2019/05/31	6	258.83	3	253.50	261.00	3	8,295	0.04%
2019/05/30	6	254.67	0	0.00	251.00	6	8,268	0.07%
2019/05/29	10	249.40	2	254.75	255.00	8	8,300	0.10%
2019/05/28	2	245.50	2	246.00	245.50	0	8,516	0.00%
2019/05/27	1	242.00	0	0.00	245.00	1	8,683	0.01%
2019/05/24	0.1	243.50	3	243.83	242.00	-2.9	8,740	-0.03%
2019/05/23	2.6	242.41	10	244.70	244.50	-7.4	8,862	-0.08%
2019/05/22	4	258.38	2	258.50	253.50	2	8,826	0.02%
2019/05/21	7	251.71	0	0.00	258.00	7	8,950	0.08%
2019/05/20	2	252.25	5	250.60	251.50	-3	8,962	-0.03%
2019/05/17	15	250.17	15	250.67	249.50	0	9,055	0.00%
2019/05/16	26	255.17	28	249.95	249.00	-2	9,151	-0.02%
2019/05/15	13	259.73	10	262.80	259.00	3	9,247	0.03%
2019/05/14	2	253.25	4	253.50	258.00	-2	9,619	-0.02%
2019/05/13	1	280.00	1	272.00	259.50	0	9,767	0.00%
2019/05/10	12	280.38	12	283.79	280.50	0	9,627	0.00%
2019/05/08	14	289.71	10	290.30	294.50	4	9,514	0.04%
2019/05/07	1	296.00	0	0.00	293.00	1	9,594	0.01%
2019/05/06	1	292.00	2	292.00	293.50	-1	9,807	-0.01%
2019/05/03	3	299.50	0	0.00	300.00	3	9,747	0.03%
2019/05/02	3	301.00	2	301.75	303.50	1	9,674	0.01%
2019/04/30	5	302.40	3	303.00	304.50	2	9,690	0.02%
2019/04/29	7	301.71	3	301.67	300.50	4	9,725	0.04%
2019/04/26	1	318.50	1	315.00	319.00	0	9,583	0.00%
2019/04/25	44	315.70	44	310.84	321.50	0	9,624	0.00%
2019/04/24	2	319.50	0	0.00	319.50	2	9,552	0.02%
2019/04/23	4	323.75	1	321.50	321.50	3	9,640	0.03%
2019/04/22	7	329.57	6	329.00	327.50	1	9,626	0.01%
2019/04/19	1	327.50	1	332.00	333.50	0	9,748	0.00%
2019/04/18	7	341.36	6	336.58	331.00	1	9,862	0.01%
2019/04/17	3	341.67	4	343.25	345.00	-1	9,990	-0.01%
2019/04/16	2	332.50	1	332.50	332.50	1	9,759	0.01%
2019/04/12	19	330.66	20	326.78	326.00	-1	10,131	-0.01%
2019/04/11	12	331.00	12	332.25	329.00	0	10,283	0.00%
2019/04/09	25	327.96	23	330.70	330.00	2	10,321	0.02%
2019/04/08	2	332.25	0	0.00	324.50	2	10,433	0.02%
2019/04/03	0	0.00	1	331.50	330.00	-1	10,555	-0.01%
2019/04/02	0	0.00	1	319.50	320.00	-1	10,591	-0.01%
2019/04/01	1	321.00	1	321.00	321.00	0	10,685	0.00%
2019/03/29	1	323.00	0	0.00	323.00	1	10,728	0.01%
2019/03/28	0	0.00	1	322.50	322.00	-1	10,981	-0.01%
2019/03/27	5	324.00	2	321.50	324.00	3	11,222	0.03%
2019/03/26	12	321.42	5	322.20	323.00	7	11,369	0.06%
2019/03/25	6	319.83	0	0.00	318.00	6	11,539	0.05%
2019/03/22	4	334.75	0	0.00	331.00	4	11,684	0.03%
2019/03/21	1	334.50	0	0.00	334.50	1	11,979	0.01%
2019/03/20	3	335.00	0	0.00	334.50	3	12,400	0.02%
2019/03/19	4	335.50	0	0.00	333.50	4	12,527	0.03%
2019/03/18	1	347.00	0	0.00	341.00	1	12,700	0.01%
2019/03/15	8	347.75	8.1	347.87	345.50	-0.1	12,962	0.00%
2019/03/13	45	334.83	45	333.96	338.00	0	13,305	0.00%
2019/03/11	0.1	340.00	0	0.00	339.50	0.1	13,804	0.00%
2019/03/08	0	0.00	1	329.00	336.50	-1	14,058	-0.01%
2019/03/07	20	339.25	16	335.56	336.00	4	14,258	0.03%
2019/03/05	1	342.50	1	340.00	340.00	0	15,102	0.00%
2019/03/04	18	344.67	16	343.13	349.50	2	15,341	0.01%
2019/02/27	6	352.58	8	347.56	346.00	-2	15,421	-0.01%
2019/02/26	3	380.00	3	381.33	372.00	0	15,363	0.00%
2019/02/25	5	379.60	1	376.00	375.00	4	15,588	0.03%
2019/02/22	0	0.00	2	379.50	375.50	-2	15,898	-0.01%
2019/02/21	1	373.00	2	377.50	381.00	-1	15,977	-0.01%
2019/02/20	19	376.76	21	378.57	373.00	-2	16,022	-0.01%
2019/02/19	44	371.83	41	369.48	368.00	3	16,155	0.02%
2019/02/18	12	371.96	3	370.00	371.50	9	16,227	0.06%
2019/02/15	19	366.24	16	364.47	360.00	3	16,313	0.02%
2019/02/14	23	378.04	23	377.85	375.50	0	16,411	0.00%
2019/02/13	30	378.60	40	371.48	382.50	-10	16,498	-0.06%
2019/02/12	32	347.30	35	341.93	352.00	-3	16,465	-0.02%
2019/02/11	1	328.00	1	328.00	328.00	0	16,537	0.00%
2019/01/30	11	322.36	14	324.36	321.50	-3	17,013	-0.02%
2019/01/29	28	319.04	25	321.70	321.00	3	17,472	0.02%
2019/01/28	6	333.58	7	332.36	328.00	-1	17,718	-0.01%
2019/01/25	2	328.25	5.1	325.93	328.50	-3.1	18,290	-0.02%
2019/01/24	5	316.50	0	0.00	315.00	5	18,538	0.03%
2019/01/23	5	315.20	0	0.00	316.50	5	19,031	0.03%
2019/01/22	4	317.38	1	316.00	316.50	3	19,435	0.02%
2019/01/21	1	322.50	2	324.50	320.00	-1	19,803	-0.01%
2019/01/18	2	317.75	4	317.50	318.50	-2	20,210	-0.01%
2019/01/17	1	314.50	1	323.50	313.50	0	20,494	0.00%
2019/01/16	1	319.00	2	318.00	317.50	-1	20,815	0.00%
2019/01/15	0	0.00	5	313.80	314.00	-5	21,044	-0.02%
2019/01/14	1	307.00	2	306.25	307.00	-1	21,175	0.00%
2019/01/11	1	308.00	1	311.00	306.00	0	21,492	0.00%
2019/01/10	33	305.08	31	306.45	304.50	2	21,530	0.01%
2019/01/09	0	0.00	3	304.00	303.50	-3	21,682	-0.01%
2019/01/08	4	295.88	1	294.00	294.00	3	21,582	0.01%
2019/01/07	2	298.00	1	297.50	296.50	1	21,821	0.00%
2019/01/04	4	289.25	1	289.00	289.50	3	22,086	0.01%
2019/01/03	1	302.50	1	306.50	303.00	0	22,148	0.00%
2019/01/02	3	318.83	0	0.00	314.00	3	22,326	0.01%
2018/12/28	1	323.00	1	321.50	319.00	0	22,743	0.00%
2018/12/27	9	327.94	10	322.05	321.00	-1	23,057	0.00%
2018/12/26	3	328.33	3	332.00	314.00	0	23,010	0.00%
2018/12/25	2	322.25	1	325.50	328.50	1	22,973	0.00%
2018/12/22	5	323.00	6	324.83	322.50	-1	23,071	0.00%
2018/12/21	4	313.00	5	319.40	328.00	-1	23,401	0.00%
2018/12/20	3	309.50	1	313.00	314.00	2	23,379	0.01%
2018/12/19	6	323.33	7	325.07	320.00	-1	23,332	0.00%
2018/12/18	1	313.50	0	0.00	320.00	1	23,364	0.00%
2018/12/17	7	319.50	7	320.36	321.50	0	23,451	0.00%
2018/12/14	4	300.13	2	309.75	320.00	2	23,654	0.01%
2018/12/13	13	322.00	4	319.88	314.50	9	23,631	0.04%
2018/12/12	9	341.06	10	339.50	338.50	-1	23,390	0.00%
2018/12/11	5	329.60	1	332.00	332.00	4	23,313	0.02%
2018/12/10	5	328.10	0	0.00	323.50	5	23,451	0.02%
2018/12/07	7	353.57	9	353.78	356.50	-2	23,309	-0.01%
2018/12/06	11	366.23	5	371.20	349.50	6	23,214	0.03%
2018/12/05	47	388.13	38	389.51	388.00	9	23,066	0.04%
2018/12/04	44	411.35	41	410.89	401.50	3	23,116	0.01%
2018/12/03	2	403.75	7	403.14	407.00	-5	23,138	-0.02%
2018/11/30	1	362.50	10	364.20	370.00	-9	23,150	-0.04%
2018/11/29	5.8	368.12	0	0.00	359.50	5.8	23,039	0.03%
2018/11/28	6	344.50	6	356.08	357.50	0	22,901	0.00%
2018/11/27	14	331.14	15	330.37	340.00	-1	22,647	0.00%
2018/11/23	22	328.18	20	325.63	319.00	2	22,378	0.01%
2018/11/22	25	341.80	22	343.45	332.00	3	22,313	0.01%
2018/11/21	4	324.88	6	333.08	340.00	-2	22,117	-0.01%
2018/11/20	12	319.29	11	321.59	321.00	1	21,995	0.00%
2018/11/19	1	314.50	1	312.50	317.50	0	21,950	0.00%
2018/11/16	3	320.17	1	310.00	310.00	2	21,979	0.01%
2018/11/15	2	306.50	8	307.19	312.00	-6	21,801	-0.03%
2018/11/14	17	309.47	10	314.50	306.00	7	21,837	0.03%
2018/11/13	15	298.68	17	302.79	311.00	-2	21,884	-0.01%
2018/11/12	46	309.13	43.1	308.79	310.00	3	21,928	0.01%
2018/11/09	31	324.35	32	322.83	329.00	-1	21,966	0.00%
2018/11/08	11	340.55	10	327.30	324.00	1	21,832	0.00%
2018/11/07	33	329.85	40	327.08	331.00	-7	21,787	-0.03%
2018/11/06	34	330.19	37	334.28	308.00	-3	21,693	-0.01%
2018/11/05	42	337.86	52	338.83	340.00	-10	21,585	-0.05%
2018/11/02	71	366.46	62	366.95	345.50	9	21,659	0.04%
2018/11/01	28.1	328.85	31	335.27	347.00	-3	21,253	-0.01%
2018/10/31	55	319.42	64	314.34	315.50	-9	20,947	-0.04%
2018/10/30	38	309.03	34	305.72	298.00	4	20,601	0.02%
2018/10/29	70	320.98	55	321.87	320.00	15	20,523	0.07%
2018/10/26	41	320.99	43	321.81	324.00	-2	20,366	-0.01%
2018/10/25	12	319.63	10	322.75	315.50	2	20,022	0.01%
2018/10/24	50	363.67	46	362.36	349.00	4	19,958	0.02%
2018/10/23	69	382.58	69	379.87	366.00	0	19,663	0.00%
2018/10/22	18	381.67	17	388.03	390.00	1	19,377	0.01%
2018/10/19	36	394.78	31	394.39	394.00	5	19,227	0.03%
2018/10/18	23	422.33	23	426.65	421.50	0	18,942	0.00%
2018/10/17	16	428.94	8	433.38	418.00	8	18,861	0.04%
2018/10/16	41	418.26	45	422.38	419.00	-4	18,685	-0.02%
2018/10/15	44	416.06	43	418.45	410.00	1	18,626	0.01%
2018/10/12	30	413.33	45	409.13	415.00	-15	18,516	-0.08%
2018/10/11	17	390.74	27	390.94	388.00	-10	18,424	-0.05%
2018/10/09	2	411.75	15	421.70	423.50	-13	18,235	-0.07%
2018/10/08	8	390.56	9	391.56	404.00	-1	17,981	-0.01%
2018/10/05	55.1	431.70	45	411.46	403.00	10.1	17,564	0.06%
2018/10/04	23	453.93	30	459.15	446.00	-7	17,277	-0.04%
2018/10/03	32	456.88	27	460.91	451.00	5	17,402	0.03%
2018/10/02	48	470.67	36	477.03	458.00	12	17,240	0.07%
2018/10/01	38	458.62	54	460.87	470.00	-16	17,144	-0.09%
2018/09/28	67	463.99	55	465.39	459.00	12	17,136	0.07%
2018/09/27	21	481.88	24	484.35	466.00	-3	16,819	-0.02%
2018/09/26	30	503.35	25.5	506.77	490.00	4.5	16,641	0.03%
2018/09/25	37	509.46	38	511.87	506.00	-1	16,651	-0.01%
2018/09/21	21	509.64	19	508.34	514.00	2	16,571	0.01%
2018/09/20	14	473.19	15	483.20	490.00	-1	16,382	-0.01%
2018/09/19	27	508.48	24	497.25	479.00	3	15,986	0.02%
2018/09/18	38	517.11	38	508.05	501.00	0	15,768	0.00%
2018/09/17	17	526.71	13	532.92	533.00	4	15,646	0.03%
2018/09/14	9	526.56	14	528.86	534.00	-5	15,608	-0.03%
2018/09/13	3.1	521.55	1	533.00	508.00	2.1	15,358	0.01%
2018/09/12	26	528.27	27.3	531.41	528.00	-1.3	15,240	-0.01%
2018/09/11	22	551.50	22	549.14	546.00	0	15,244	0.00%
2018/09/10	37	535.49	37	540.92	532.00	0	15,046	0.00%
2018/09/07	26	586.65	21	566.10	545.00	5	14,799	0.03%
2018/09/06	18	609.72	23	620.17	595.00	-5	14,466	-0.03%
2018/09/05	26	625.96	21	623.86	611.00	5	14,238	0.04%
2018/09/04	19	613.11	16	624.00	630.00	3	14,222	0.02%
2018/09/03	33	667.24	25	639.36	629.00	8	13,956	0.06%
2018/08/31	19	698.37	18	697.33	698.00	1	13,827	0.01%
2018/08/30	26	705.04	20	696.70	696.00	6	13,859	0.04%
2018/08/29	15	690.20	21	699.90	705.00	-6	13,851	-0.04%
2018/08/28	27	694.33	27	691.78	675.00	0	13,739	0.00%
2018/08/27	8	691.63	8	671.88	695.00	0	13,582	0.00%
2018/08/24	35	638.69	32	641.59	643.00	3	13,402	0.02%
2018/08/23	15	639.27	17	639.47	628.00	-2	13,317	-0.02%
2018/08/22	27	660.70	22	662.36	650.00	5	13,214	0.04%
2018/08/21	33	660.45	38	663.92	673.00	-5	13,070	-0.04%
2018/08/20	17	650.35	23	640.35	662.00	-6	12,901	-0.05%
2018/08/17	48	667.60	39	657.72	630.00	9	12,641	0.07%
2018/08/16	37	654.51	41.4	641.68	663.00	-4.4	12,302	-0.04%
2018/08/15	49	614.92	37	619.38	610.00	12	12,018	0.10%
2018/08/14	23	606.06	32	621.25	637.00	-9	11,792	-0.08%
2018/08/13	18.1	610.54	24	621.08	597.00	-5.9	11,467	-0.05%
2018/08/10	43.2	693.47	38	667.71	651.00	5.2	11,084	0.05%
2018/08/09	42	725.76	36	721.14	720.00	6	10,698	0.06%
2018/08/08	46	787.15	39	735.69	742.00	7	10,347	0.07%
2018/08/07	22	750.59	25.1	741.70	788.00	-3.1	10,030	-0.03%
2018/08/06	17	737.41	19	746.09	724.00	-2	10,095	-0.02%
2018/08/03	43.1	718.48	40	725.15	730.00	3.1	10,156	0.03%
2018/08/02	6	726.98	1	735.00	716.00	5	9,950	0.05%
2018/08/01	18	789.57	22	796.36	795.00	-4	9,883	-0.04%
2018/07/31	25	810.68	26	773.08	781.00	-1	9,829	-0.01%
2018/07/30	37	897.00	28	850.36	840.00	9	9,636	0.09%
2018/07/27	11	919.45	10	924.10	933.00	1	9,581	0.01%
2018/07/26	18	924.56	16.1	919.06	915.00	1.9	9,643	0.02%
2018/07/25	2	898.00	1	925.00	925.00	1	9,619	0.01%
2018/07/24	6	857.50	13	871.38	893.00	-7	9,720	-0.07%
2018/07/23	9.1	821.25	7	821.14	843.00	2.1	9,844	0.02%
2018/07/20	3.1	847.43	1	812.00	812.00	2.1	9,892	0.02%
2018/07/19	3	881.33	0	0.00	892.00	3	9,848	0.03%
2018/07/18	0	0.00	1	898.00	860.00	-1	9,781	-0.01%
2018/07/17	1	907.01	2	944.50	904.00	-1	9,682	-0.01%
2018/07/16	4	988.00	1	1010.00	962.00	3	9,580	0.03%
2018/07/13	11	999.82	0	0.00	998.00	11	9,632	0.11%
2018/07/12	2	1005.00	9	990.56	1005.00	-7	9,608	-0.07%
2018/07/11	19	984.79	12	998.42	965.00	7	9,508	0.07%
2018/07/10	1	1040.00	0	0.00	1045.00	1	9,173	0.01%
2018/07/09	6	1027.50	6	1040.00	1020.00	0	9,168	0.00%
2018/07/06	13	1114.62	13	1120.00	1175.00	0	9,120	0.00%
2018/07/05	6	1180.00	1	1200.00	1115.00	5	9,021	0.06%
2018/07/04	9	1178.89	8	1191.25	1180.00	1	8,974	0.01%
2018/07/03	4	1266.99	2.4	1263.70	1165.00	1.6	8,943	0.02%
2018/07/02	2	1222.50	6	1191.67	1230.00	-4	8,742	-0.05%
2018/06/29	4	1108.75	4.1	1111.36	1125.00	-0.1	8,658	0.00%
2018/06/27	8	1058.75	3	1051.67	1020.00	5	8,554	0.06%
2018/06/26	1	997.00	0	0.00	1035.00	1	8,482	0.01%
2018/06/22	1	955.00	1	984.00	942.00	0	8,464	0.00%
2018/06/21	1	1025.00	1.2	1033.33	987.00	-0.2	8,456	0.00%
2018/06/19	1	1075.00	0	0.00	1035.00	1	8,404	0.01%
2018/06/13	1	1085.00	2.1	1130.00	1130.00	-1.1	8,377	-0.01%
2018/06/12	9	1186.11	8	1140.63	1135.00	1	8,374	0.01%
2018/06/11	1	1225.00	0	0.00	1210.00	1	8,254	0.01%
2018/06/08	1	1205.00	0	0.00	1180.00	1	8,214	0.01%
2018/06/07	5	1170.00	7.5	1137.53	1230.00	-2.5	8,254	-0.03%
2018/06/06	8	1091.25	10	1113.00	1125.00	-2	8,199	-0.02%
2018/06/05	1	1055.00	1.1	1025.00	1025.00	-0.1	8,160	0.00%
2018/06/01	5	975.80	5	960.00	982.00	0	8,189	0.00%
2018/05/31	1	997.00	1	1030.00	951.00	0	8,259	0.00%
2018/05/30	3	1033.33	3	1020.00	1035.00	0	8,238	0.00%
2018/05/25	0	0.00	0.6	965.00	969.00	-0.6	8,376	-0.01%
2018/05/23	1	1020.00	1	950.00	883.00	0	8,545	0.00%
2018/05/21	0	0.00	0.1	970.00	974.00	-0.1	8,574	0.00%
2018/05/18	0	0.00	0.1	882.00	886.00	-0.1	8,598	0.00%
2018/05/17	1	899.39	1.4	836.76	844.00	-0.4	8,572	0.00%
2018/05/16	2	964.41	2	982.50	926.00	0	8,565	0.00%
2018/05/15	3	983.00	2	990.18	1000.00	1	8,607	0.01%
2018/05/14	0	0.00	1	907.00	913.00	-1	8,578	-0.01%
2018/05/11	10.1	849.48	8.2	870.53	830.00	1.8	8,639	0.02%
2018/05/10	8	801.88	9.7	801.81	845.00	-1.7	8,382	-0.02%
2018/05/09	5	756.63	6	752.83	769.00	-1	8,193	-0.01%
2018/05/08	8	738.50	8	735.63	718.00	0	8,066	0.00%
2018/05/07	4	733.50	7	724.14	741.00	-3	7,911	-0.04%
2018/05/04	4	671.75	4	671.50	674.00	0	7,867	0.00%
2018/05/03	3	649.67	3	653.67	653.00	0	7,785	0.00%
2018/05/02	5	661.80	7	649.00	655.00	-2	7,734	-0.03%
2018/04/30	11	629.64	7	629.86	627.00	4	7,707	0.05%
2018/04/26	13	606.92	16	602.13	593.00	-3	7,738	-0.04%
2018/04/25	10	615.71	8	619.11	584.00	2	7,584	0.03%
2018/04/24	8	653.88	7	651.86	639.00	1	7,374	0.01%
2018/04/23	8	665.00	5	663.80	684.00	3	7,193	0.04%
2018/04/20	1	643.93	1	620.00	622.00	0	7,192	0.00%
2018/04/19	10	665.49	8	670.50	650.00	2	7,135	0.03%
2018/04/18	2	660.00	7	625.43	664.00	-5	6,969	-0.07%
2018/04/17	5	610.00	2.7	622.10	604.00	2.3	6,938	0.03%
2018/04/16	0	0.00	4	592.75	616.00	-4	6,791	-0.06%
2018/04/13	2	560.50	2	563.00	560.00	0	6,736	0.00%
2018/04/12	2	548.00	2	554.50	552.00	0	6,707	0.00%
2018/04/11	8	550.63	6	555.00	544.00	2	6,723	0.03%
2018/04/10	4	550.50	3	551.00	545.00	1	6,796	0.01%
2018/04/09	0	0.00	2	516.00	532.00	-2	6,716	-0.03%
2018/04/03	0	0.00	1	500.00	511.00	-1	6,666	-0.02%
2018/04/02	2	506.50	2	524.50	503.00	0	6,673	0.00%
2018/03/30	4	534.00	5	542.20	522.00	-1	6,663	-0.02%
2018/03/28	3	495.33	0	0.00	495.00	3	6,563	0.05%
2018/03/27	5	501.00	9	503.44	503.00	-4	6,542	-0.06%
2018/03/26	2	480.00	2	476.50	475.00	0	6,466	0.00%
2018/03/23	7	488.57	5	496.60	484.00	2	6,424	0.03%
2018/03/22	9	504.33	9.2	504.20	507.00	-0.2	6,438	0.00%
2018/03/21	6	483.75	5	479.50	488.00	1	6,366	0.02%
2018/03/20	4	453.63	7	454.71	467.00	-3	6,256	-0.05%
2018/03/19	2	441.00	3	429.67	441.00	-1	6,150	-0.02%
2018/03/16	2	424.00	1	419.50	425.00	1	6,091	0.02%
2018/03/15	5	411.60	3	408.67	417.50	2	6,030	0.03%
2018/03/14	1	405.50	4	413.00	405.50	-3	6,045	-0.05%
2018/03/13	4	414.25	3	415.33	419.00	1	6,009	0.02%
2018/03/12	4	413.75	10	412.00	410.00	-6	5,998	-0.10%
2018/03/09	2	405.50	5	406.60	405.50	-3	5,986	-0.05%
2018/03/08	9	400.89	6	400.75	400.50	3	5,903	0.05%
2018/03/07	1	393.50	7	386.50	393.50	-6	5,856	-0.10%
2018/03/06	1	383.50	2	383.00	383.50	-1	5,819	-0.02%
2018/03/05	5	378.20	6	376.50	377.00	-1	6,084	-0.02%
2018/03/02	15	364.00	17	361.79	365.50	-2	6,006	-0.03%
2018/03/01	13	342.35	13	338.46	346.00	0	5,882	0.00%
2018/02/27	5	330.50	4	330.00	330.50	1	5,833	0.02%
2018/02/26	4	327.25	8	327.69	325.00	-4	5,824	-0.07%
2018/02/23	7	335.93	3	345.83	325.00	4	5,726	0.07%
2018/02/22	4	325.38	5	324.10	327.00	-1	5,606	-0.02%
2018/02/21	7	324.64	3	322.83	326.00	4	5,491	0.07%
2018/02/12	5	322.20	3	329.00	312.00	2	5,437	0.04%
2018/02/09	4	324.50	4	324.13	331.50	0	5,426	0.00%
2018/02/08	9	355.72	8	349.44	348.00	1	5,406	0.02%
2018/02/07	2	372.00	1	376.00	357.50	1	5,364	0.02%
2018/02/06	2	363.75	2	355.50	354.00	0	5,307	0.00%
2018/02/05	8	386.69	2	388.25	385.00	6	5,207	0.12%
2018/02/02	11	405.82	11	403.59	400.00	0	5,176	0.00%
2018/02/01	1	386.00	1	388.00	386.00	0	5,070	0.00%
2018/01/31	2	379.00	4	376.25	387.00	-2	5,049	-0.04%
2018/01/30	2	369.00	0	0.00	373.00	2	5,001	0.04%
2018/01/29	7	378.07	7	377.50	382.50	0	4,960	0.00%
2018/01/26	4	379.88	1	386.00	373.00	3	4,892	0.06%
2018/01/25	1	389.50	1	405.00	395.50	0	4,805	0.00%
2018/01/24	5	399.80	4	397.25	397.00	1	4,794	0.02%
2018/01/23	8	408.75	9	410.28	395.00	-1	4,728	-0.02%
2018/01/22	13	408.54	20	400.98	415.00	-7	4,613	-0.15%
2018/01/19	2	389.00	3	373.33	389.00	-1	4,490	-0.02%
2018/01/18	4	361.00	4	363.75	362.00	0	4,482	0.00%
2018/01/16	16	350.88	12	352.25	360.50	4	4,332	0.09%
2018/01/15	7	361.64	5	355.50	354.00	2	4,165	0.05%
2018/01/12	2	378.00	1	381.00	375.00	1	4,073	0.02%
2018/01/11	8	391.50	8	397.00	386.50	0	4,022	0.00%
2018/01/10	6	387.75	1	388.00	379.50	5	3,929	0.13%
2018/01/09	6	398.50	7	397.93	394.00	-1	3,907	-0.03%
2018/01/08	0	0.00	0.6	398.00	400.00	-0.6	3,857	-0.01%
2018/01/05	3	402.00	3	406.83	404.00	0	3,856	0.00%
2018/01/04	12	407.75	11.3	409.16	398.50	0.7	3,820	0.02%
2018/01/03	4	373.88	13	371.54	389.00	-9	3,730	-0.24%
2018/01/02	5	347.40	2	351.00	354.00	3	3,684	0.08%

董事酬金排行前十大國巨連三年蟬聯冠軍UDN聯合新聞網－17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－22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－23天前

...詳全文

國巨

券商分點績效/獲利分析

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