國巨 (2327)-元大-大灣券商分點個股進出

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
631
漲跌
▲16
漲幅
+2.60%
成交量
4,336張
產業
上市電子零組件類股
1873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－元大-大灣券商分點個股進出

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

元大-大灣券商分點個股進出
元大-大灣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
2024/04/29	0	623.00	0	626.38	631.00	0	2,447	0.00%
2024/04/26	0	615.61	0	618.00	615.00	0	2,409	0.00%
2024/04/25	1	620.96	1	618.00	615.00	0	2,414	0.00%
2024/04/24	0.2	612.55	1.1	617.18	624.00	-0.9	2,408	-0.04%
2024/04/23	0	0.00	1	610.00	607.00	-1	2,442	-0.04%
2024/04/22	1	600.00	0	600.00	599.00	1	2,430	0.04%
2024/04/19	0	588.00	0	0.00	588.00	0	2,393	0.00%
2024/04/18	0	590.00	0	0.00	593.00	0	2,348	0.00%
2024/04/17	0	591.00	0	0.00	593.00	0	2,342	0.00%
2024/04/16	2	584.06	0.1	590.43	585.00	1.9	2,348	0.08%
2024/04/15	0.1	607.37	0	603.00	602.00	0.1	2,322	0.00%
2024/04/12	1	620.00	0	616.00	618.00	1	2,286	0.04%
2024/04/11	1.1	615.01	0.2	610.00	609.00	0.9	2,256	0.04%
2024/04/10	1	625.80	1	624.89	621.00	0	2,230	0.00%
2024/04/09	0.1	615.52	0	621.00	615.00	0.1	2,228	0.00%
2024/04/08	1	621.00	1	625.99	617.00	0	2,225	0.00%
2024/04/03	2	617.50	1	615.06	614.00	1	2,189	0.04%
2024/04/02	2.1	616.54	3	616.65	616.00	-1	2,171	-0.04%
2024/04/01	3	605.71	4.7	619.88	622.00	-1.7	2,135	-0.08%
2024/03/29	0	594.36	1.1	592.08	591.00	-1	2,016	-0.05%
2024/03/28	2.1	590.09	0.4	587.94	594.00	1.8	2,012	0.09%
2024/03/27	1	578.00	0	0.00	581.00	1	2,001	0.05%
2024/03/26	1.1	584.14	1	574.00	577.00	0.1	2,007	0.01%
2024/03/25	1.1	585.21	1.2	588.69	582.00	-0.2	1,987	-0.01%
2024/03/22	1	580.01	0	0.00	588.00	1	1,970	0.05%
2024/03/21	1.1	572.45	0.1	574.00	585.00	1	1,958	0.05%
2024/03/19	0	577.00	0.1	580.25	578.00	-0.1	2,018	0.00%
2024/03/18	0	0.00	2.1	587.77	586.00	-2.1	2,040	-0.10%
2024/03/15	0	579.50	3	578.00	583.00	-3	2,079	-0.14%
2024/03/14	0.3	585.44	1.2	582.21	584.00	-0.9	2,123	-0.04%
2024/03/13	0.2	579.05	0.3	578.84	583.00	-0.1	2,121	-0.01%
2024/03/12	3.2	573.08	1.1	577.61	578.00	2.1	2,092	0.10%
2024/03/11	0	566.23	0	0.00	566.00	0	2,078	0.00%
2024/03/08	0.7	563.13	0.2	565.00	565.00	0.5	2,087	0.03%
2024/03/07	4.5	559.47	0	0.00	556.00	4.5	2,034	0.22%
2024/03/06	0.1	555.19	1	555.00	556.00	-0.9	2,040	-0.04%
2024/03/05	2	552.00	8	552.00	549.00	-6	2,074	-0.29%
2024/03/04	0.1	558.33	0	0.00	556.00	0.1	2,094	0.00%
2024/03/01	7	571.86	1.1	572.95	563.00	6	2,148	0.28%
2024/02/29	2	554.00	1.2	556.83	558.00	0.8	2,085	0.04%
2024/02/27	0	0.00	2.2	540.09	539.00	-2.2	2,137	-0.10%
2024/02/23	0.3	547.58	0	0.00	541.00	0.3	2,119	0.01%
2024/02/21	2	558.00	0	0.00	556.00	2	2,096	0.10%
2024/02/20	0.1	550.00	0	553.00	554.00	0.1	2,090	0.01%
2024/02/19	0	542.00	0	0.00	551.00	0	2,097	0.00%
2024/02/16	0.4	542.11	0	0.00	543.00	0.4	2,094	0.02%
2024/02/15	0.1	551.00	1	550.04	551.00	-1	2,067	-0.05%
2024/02/05	0	550.33	0	0.00	550.00	0	2,061	0.00%
2024/02/02	0	554.50	2	554.00	555.00	-2	2,047	-0.10%
2024/01/30	2.2	550.27	0	0.00	550.00	2.2	2,035	0.11%
2024/01/25	0.1	557.00	0	0.00	556.00	0.1	2,054	0.00%
2024/01/24	0	556.00	0	0.00	553.00	0	2,098	0.00%
2024/01/23	0	0.00	0	560.00	560.00	0	2,114	0.00%
2024/01/22	3	556.67	3	556.33	556.00	0	2,117	0.00%
2024/01/18	0	0.00	0	562.00	557.00	0	2,132	0.00%
2024/01/17	1	566.00	1.1	582.45	559.00	-0.1	2,125	0.00%
2024/01/11	2	557.50	2	553.50	554.00	0	2,046	0.00%
2024/01/10	0	0.00	1	555.00	555.00	-1	2,064	-0.05%
2024/01/09	0	569.54	0	0.00	565.00	0	2,090	0.00%
2024/01/08	1	571.00	0	576.00	572.00	1	2,080	0.05%
2024/01/03	0	580.00	0	579.90	578.00	0	2,127	0.00%
2024/01/02	0	592.52	0	0.00	587.00	0	2,110	0.00%
2023/12/28	0	596.07	0	0.00	597.00	0	2,110	0.00%
2023/12/27	0	602.13	0	0.00	601.00	0	2,114	0.00%
2023/12/26	0	599.50	0.1	597.81	600.00	-0.1	2,124	0.00%
2023/12/25	0	593.00	0.3	596.00	594.00	-0.3	2,137	-0.01%
2023/12/22	0	594.50	0.2	596.37	596.00	-0.2	2,130	-0.01%
2023/12/21	0	606.88	0	0.00	607.00	0	2,113	0.00%
2023/12/20	0.1	615.13	0	0.00	614.00	0.1	2,114	0.00%
2023/12/19	0	613.30	1.3	615.65	616.00	-1.3	2,106	-0.06%
2023/12/18	1	619.95	0	0.00	620.00	1	2,095	0.05%
2023/12/15	1.3	629.98	1	628.00	633.00	0.3	2,091	0.01%
2023/12/14	2.1	629.97	3.1	627.59	634.00	-1.1	2,058	-0.05%
2023/12/13	0	613.43	0	0.00	605.00	0	1,990	0.00%
2023/12/12	1	618.02	2.3	621.83	619.00	-1.2	1,991	-0.06%
2023/12/11	1	609.02	1.1	614.76	614.00	-0.1	1,943	0.00%
2023/12/08	0	0.00	0	600.00	601.00	0	1,894	0.00%
2023/12/07	0	590.68	0	0.00	595.00	0	1,905	0.00%
2023/12/06	0.1	598.34	0	600.00	595.00	0.1	1,901	0.01%
2023/12/05	0	595.75	0	0.00	600.00	0	1,877	0.00%
2023/12/04	0	595.71	0	0.00	599.00	0	1,861	0.00%
2023/12/01	0	595.08	0	600.00	597.00	0	1,862	0.00%
2023/11/30	1.1	598.80	0	0.00	601.00	1.1	1,869	0.06%
2023/11/29	2	597.48	2.3	597.68	599.00	-0.2	1,847	-0.01%
2023/11/28	0.7	591.19	0.1	585.23	594.00	0.6	1,921	0.03%
2023/11/27	0	569.50	0	0.00	571.00	0	1,861	0.00%
2023/11/24	0	573.00	0.3	571.09	575.00	-0.3	1,859	-0.02%
2023/11/23	0	546.25	0	0.00	545.00	0	1,763	0.00%
2023/11/22	0	547.50	0.1	550.00	550.00	0	1,777	0.00%
2023/11/21	0	548.00	0	549.64	550.00	0	1,781	0.00%
2023/11/20	0	541.71	0	0.00	543.00	0	1,779	0.00%
2023/11/17	0	542.17	0	544.89	547.00	0	1,777	0.00%
2023/11/16	0	541.50	0	0.00	545.00	0	1,780	0.00%
2023/11/15	0	549.50	0.3	552.84	548.00	-0.3	1,768	-0.02%
2023/11/14	0	548.50	0.6	550.66	546.00	-0.6	1,764	-0.03%
2023/11/13	0.1	552.02	1	552.86	557.00	-0.9	1,781	-0.05%
2023/11/10	0	542.00	0	0.00	545.00	0	1,771	0.00%
2023/11/09	0	546.00	0	0.00	545.00	0	1,778	0.00%
2023/11/08	0	552.50	0	0.00	549.00	0	1,796	0.00%
2023/11/07	0	553.00	1	555.00	557.00	-1	1,799	-0.06%
2023/11/06	0	550.00	1.3	550.48	551.00	-1.3	1,789	-0.07%
2023/11/03	0.1	548.33	0	0.00	549.00	0.1	1,785	0.00%
2023/11/02	0.2	544.99	0	545.59	547.00	0.1	1,778	0.01%
2023/11/01	0.5	541.60	1	538.18	538.00	-0.5	1,760	-0.03%
2023/10/31	1	527.25	0	524.00	526.00	1	1,721	0.06%
2023/10/30	0	535.33	0.1	540.44	539.00	-0.1	1,730	-0.01%
2023/10/27	0	0.00	0	518.00	534.00	0	1,733	0.00%
2023/10/26	0	512.50	0	515.00	510.00	0	1,725	0.00%
2023/10/25	0.1	522.00	0	525.00	521.00	0.1	1,743	0.00%
2023/10/24	0	523.00	0	0.00	525.00	0	1,751	0.00%
2023/10/23	0	0.00	1.1	534.73	530.00	-1.1	1,790	-0.06%
2023/10/20	1	529.99	0	0.00	530.00	1	1,796	0.06%
2023/10/19	1	550.00	0	0.00	549.00	1	1,820	0.05%
2023/10/18	0	0.00	2	553.45	550.00	-2	1,839	-0.11%
2023/10/17	1	549.99	1.2	548.45	547.00	-0.2	1,808	-0.01%
2023/10/13	0	537.00	0	0.00	542.00	0	1,824	0.00%
2023/10/12	1	541.00	4.2	535.81	543.00	-3.2	1,840	-0.18%
2023/10/06	0.1	526.00	1	528.00	525.00	-0.9	1,822	-0.05%
2023/10/05	0	0.00	0	522.00	530.00	0	1,819	0.00%
2023/10/04	0	511.50	0	0.00	521.00	0	1,828	0.00%
2023/10/03	1	521.00	0	0.00	520.00	1	1,822	0.05%
2023/10/02	0	528.00	0	0.00	533.00	0	1,829	0.00%
2023/09/28	1	527.00	0	0.00	525.00	1	1,831	0.05%
2023/09/27	1	523.00	2	521.00	523.00	-1	1,852	-0.05%
2023/09/26	1	521.00	1	524.00	521.00	0	1,874	0.00%
2023/09/21	0	0.00	0	517.00	518.00	0	1,882	0.00%
2023/09/20	0	515.73	0	0.00	520.00	0	1,877	0.00%
2023/09/18	0	518.57	0	0.00	525.00	0	1,903	0.00%
2023/09/15	0	518.75	0.2	516.33	522.00	-0.2	1,898	-0.01%
2023/09/14	0	0.00	0.1	508.00	512.00	-0.1	1,870	0.00%
2023/09/13	0	507.00	0	0.00	506.00	0	1,881	0.00%
2023/09/11	0	0.00	0	507.00	500.00	0	1,896	0.00%
2023/09/06	0	503.33	0	0.00	505.00	0	1,973	0.00%
2023/09/05	0.1	504.00	0.8	503.00	508.00	-0.7	1,979	-0.04%
2023/09/04	0	500.00	0	0.00	497.50	0	1,991	0.00%
2023/09/01	0	0.00	1.1	504.64	499.50	-1.1	1,977	-0.06%
2023/08/31	0	0.00	1	486.50	485.00	-1	1,904	-0.05%
2023/08/29	0	474.50	0	0.00	479.00	0	1,976	0.00%
2023/08/28	0	0.00	0.1	472.00	478.00	-0.1	2,013	0.00%
2023/08/23	0	469.50	0	0.00	470.50	0	2,265	0.00%
2023/08/16	0	450.00	0	0.00	448.50	0	2,520	0.00%
2023/08/15	0.1	454.50	0	459.50	453.00	0	2,548	0.00%
2023/08/14	0	465.00	0	457.50	457.00	0	2,577	0.00%
2023/08/10	0	466.33	0	0.00	467.00	0	2,590	0.00%
2023/08/09	0	0.00	1	466.00	465.50	-1	2,594	-0.04%
2023/08/01	1	462.00	0	0.00	461.50	1	2,637	0.04%
2023/07/31	10	472.99	10	461.50	459.50	0	2,652	0.00%
2023/07/28	0	470.00	0.1	465.00	471.50	0	2,642	0.00%
2023/07/26	0.1	450.95	0	0.00	449.50	0.1	2,598	0.00%
2023/07/24	0.2	460.65	0	465.50	457.50	0.2	2,572	0.01%
2023/07/21	1	473.50	0	0.00	473.50	1	2,539	0.04%
2023/07/20	0	0.00	0	486.50	485.00	0	2,540	0.00%
2023/07/19	0	487.43	0.2	487.39	486.00	-0.2	2,551	-0.01%
2023/07/17	1.3	501.23	1	502.00	503.00	0.3	2,606	0.01%
2023/07/13	0	499.00	0	0.00	491.00	0	2,614	0.00%
2023/07/12	0	495.21	0	0.00	497.00	0	2,614	0.00%
2023/07/11	0	0.00	1	496.96	496.50	-1	2,667	-0.04%
2023/07/07	1	487.00	0.1	491.50	491.50	1	2,763	0.03%
2023/07/06	0	490.50	0	488.50	489.00	0	2,755	0.00%
2023/07/05	0.1	492.46	0	0.00	487.50	0.1	2,786	0.00%
2023/07/04	0	498.53	0	0.00	497.50	0	2,763	0.00%
2023/07/03	0	0.00	1	499.50	499.50	-1	2,747	-0.04%
2023/06/29	0	0.00	0	495.00	495.00	0	2,752	0.00%
2023/06/28	0.1	490.50	1	490.50	488.00	-0.9	2,753	-0.03%
2023/06/27	0	0.00	2	487.99	487.00	-2	2,787	-0.07%
2023/06/26	1	486.56	0	490.50	486.00	1	2,801	0.04%
2023/06/21	0	0.00	0	497.00	491.00	0	2,822	0.00%
2023/06/19	0	501.00	0	0.00	498.00	0	2,844	0.00%
2023/06/16	0	510.00	0	0.00	506.00	0	2,851	0.00%
2023/06/15	0	504.00	0	0.00	510.00	0	2,843	0.00%
2023/06/13	0	0.00	1	493.50	495.00	-1	2,851	-0.04%
2023/06/12	1	489.00	0	492.00	488.00	1	2,910	0.03%
2023/06/09	0	0.00	1	493.53	492.50	-1	2,944	-0.03%
2023/06/08	0	0.00	0	500.00	494.00	0	2,967	0.00%
2023/06/05	1	518.89	0.1	518.00	519.00	1	2,987	0.03%
2023/06/02	0	0.00	0.1	506.50	506.00	-0.1	2,963	0.00%
2023/06/01	1	501.01	0	0.00	500.00	1	2,944	0.03%
2023/05/31	1	499.00	0	499.50	508.00	1	2,953	0.03%
2023/05/30	0	500.00	0	0.00	496.00	0	2,868	0.00%
2023/05/29	0	507.00	0	0.00	508.00	0	2,835	0.00%
2023/05/26	0	508.00	0	0.00	502.00	0	2,797	0.00%
2023/05/24	1	487.00	0.8	491.00	492.50	0.2	2,711	0.01%
2023/05/23	0	0.00	0	493.50	493.50	0	2,689	0.00%
2023/05/22	0	489.50	0	0.00	493.00	0	2,684	0.00%
2023/05/19	0.1	500.50	1	500.00	495.50	-0.9	2,674	-0.03%
2023/05/18	0	0.00	1.4	498.43	500.00	-1.4	2,777	-0.05%
2023/05/16	1	493.00	1	493.50	491.00	0	2,854	0.00%
2023/05/15	1	488.00	0	495.00	488.00	1	2,865	0.03%
2023/05/12	0	492.75	0	0.00	496.00	0	2,884	0.00%
2023/05/11	0	492.75	0	0.00	490.00	0	2,961	0.00%
2023/05/10	0	0.00	0	496.00	494.50	0	2,965	0.00%
2023/05/08	0	509.00	0	0.00	504.00	0	2,943	0.00%
2023/05/05	9	501.00	11	504.45	506.00	-2	2,957	-0.07%
2023/05/04	7	491.14	7	492.29	493.50	0	2,967	0.00%
2023/05/03	0.1	496.48	0.1	496.00	498.00	0.1	2,986	0.00%
2023/05/02	0	0.00	1	504.00	502.00	-1	3,036	-0.03%
2023/04/28	10	498.00	10	500.00	496.00	0	3,122	0.00%
2023/04/27	9	497.00	7	492.00	492.00	2	3,153	0.06%
2023/04/26	0	0.00	0	490.50	495.00	0	3,150	0.00%
2023/04/25	1.3	492.03	0	0.00	490.50	1.3	3,155	0.04%
2023/04/24	1	497.00	1	507.00	507.00	0	3,135	0.00%
2023/04/21	4.2	505.14	2	495.60	495.50	2.1	3,149	0.07%
2023/04/20	1	520.00	0	531.00	518.00	1	3,144	0.03%
2023/04/19	0	537.00	0	0.00	535.00	0	3,233	0.00%
2023/04/17	0	552.00	0	0.00	542.00	0	3,321	0.00%
2023/04/14	0	0.00	0.1	550.95	553.00	-0.1	3,301	0.00%
2023/04/13	2	548.50	2	543.00	542.00	0	3,262	0.00%
2023/04/12	0	0.00	0.1	544.00	542.00	-0.1	3,214	0.00%
2023/04/10	1	532.00	1	534.00	530.00	0	3,136	0.00%
2023/04/07	0	0.00	0	518.00	516.00	0	3,105	0.00%
2023/04/06	0.1	521.00	0	0.00	520.00	0.1	3,098	0.00%
2023/03/31	0	0.00	0	529.00	529.00	0	3,095	0.00%
2023/03/28	0.1	528.00	2	532.00	531.00	-2	3,146	-0.06%
2023/03/24	0	517.00	0	0.00	527.00	0	3,153	0.00%
2023/03/17	0	491.85	0	490.00	496.00	0	3,177	0.00%
2023/03/16	0.1	485.98	0	492.00	486.50	0.1	3,182	0.00%
2023/03/15	0.1	496.07	0	0.00	492.00	0.1	3,179	0.00%
2023/03/14	0	508.00	0	0.00	505.00	0	3,132	0.00%
2023/03/13	0	0.00	0.1	516.39	519.00	-0.1	3,134	0.00%
2023/03/10	2.1	526.22	0	532.00	518.00	2.1	3,165	0.07%
2023/03/09	0	550.00	0	0.00	541.00	0	3,173	0.00%
2023/03/07	0	557.37	0	0.00	559.00	0	3,204	0.00%
2023/03/06	0	0.00	0.3	549.77	557.00	-0.3	3,199	-0.01%
2023/03/02	0	0.00	0	532.00	531.00	0	3,150	0.00%
2023/03/01	0	0.00	0.1	540.00	538.00	-0.1	3,141	0.00%
2023/02/24	0	0.00	0.3	541.02	538.00	-0.3	3,104	-0.01%
2023/02/23	0	0.00	0.1	543.36	543.00	-0.1	3,113	0.00%
2023/02/22	0.1	544.00	1.7	543.43	541.00	-1.7	3,120	-0.05%
2023/02/21	0	558.64	0	0.00	560.00	0	3,121	0.00%
2023/02/20	0.5	566.25	0	0.00	561.00	0.5	3,188	0.01%
2023/02/17	3	570.31	1	572.00	569.00	2	3,234	0.06%
2023/02/16	5	569.41	6	575.00	575.00	-1	3,252	-0.03%
2023/02/15	1	537.16	0.9	540.14	545.00	0.2	3,223	0.01%
2023/02/14	2.1	533.29	2.4	540.30	540.00	-0.3	3,220	-0.01%
2023/02/13	0	512.00	0	0.00	516.00	0	3,261	0.00%
2023/02/10	0	0.00	0	508.00	516.00	0	3,293	0.00%
2023/02/09	0	0.00	1.2	513.82	511.00	-1.2	3,308	-0.04%
2023/02/07	0	0.00	0	531.00	529.00	0	3,329	0.00%
2023/02/06	0	534.00	0.7	533.02	533.00	-0.7	3,371	-0.02%
2023/02/03	2.1	540.51	1	544.00	540.00	1.1	3,427	0.03%
2023/02/02	0	543.00	0.4	539.77	541.00	-0.4	3,458	-0.01%
2023/02/01	0.2	536.79	0.1	538.22	540.00	0.1	3,470	0.00%
2023/01/31	0	534.16	0.1	533.00	540.00	-0.1	3,468	0.00%
2023/01/30	0.2	534.40	0.3	528.80	532.00	-0.1	3,436	0.00%
2023/01/17	1	518.00	1	513.00	519.00	0	3,372	0.00%
2023/01/16	0	514.00	0	513.00	513.00	0	3,347	0.00%
2023/01/13	1.2	515.32	1	519.00	514.00	0.2	3,380	0.01%
2023/01/12	0	0.00	0.1	519.00	520.00	-0.1	3,399	0.00%
2023/01/11	8	530.99	12.3	528.30	528.00	-4.3	3,430	-0.12%
2023/01/10	6.1	522.80	4.4	532.02	535.00	1.8	3,429	0.05%
2023/01/09	1.1	512.33	1.9	516.78	525.00	-0.8	3,404	-0.02%
2023/01/06	0.2	494.41	0	497.00	496.00	0.1	3,316	0.00%
2023/01/05	0	476.00	0.6	478.66	485.50	-0.6	3,296	-0.02%
2023/01/03	0	0.00	0.1	460.80	465.50	-0.1	3,399	0.00%
2022/12/29	0	0.00	0	453.88	455.50	0	3,424	0.00%
2022/12/27	0.1	462.50	1.4	463.37	464.50	-1.3	3,470	-0.04%
2022/12/26	1.4	463.57	0	0.00	462.50	1.4	3,473	0.04%
2022/12/22	0	0.00	0.1	465.98	466.50	-0.1	3,506	0.00%
2022/12/21	0	0.00	0.4	460.91	454.50	-0.4	3,514	-0.01%
2022/12/20	0.5	466.04	0.1	460.88	455.50	0.4	3,547	0.01%
2022/12/19	1.1	483.45	1	479.00	472.00	0.1	3,539	0.00%
2022/12/16	0.1	484.50	0.4	485.50	480.50	-0.3	3,536	-0.01%
2022/12/15	2.4	492.67	3	494.50	495.00	-0.6	3,506	-0.02%
2022/12/14	2	482.92	1	484.50	486.00	1	3,532	0.03%
2022/12/13	1.1	483.74	1	474.00	474.00	0.1	3,606	0.00%
2022/12/12	0	0.00	0	479.00	485.50	0	3,583	0.00%
2022/12/09	0	488.50	0	0.00	479.00	0	3,600	0.00%
2022/12/08	0	0.00	0.6	475.92	478.50	-0.6	3,599	-0.02%
2022/12/07	2.5	488.30	2.2	481.45	484.50	0.4	3,592	0.01%
2022/12/06	1.1	500.40	1.1	491.18	491.00	0	3,580	0.00%
2022/12/05	1.5	496.00	1	500.00	502.00	0.5	3,582	0.01%
2022/12/02	1.1	476.13	3	482.02	489.50	-2	3,542	-0.06%
2022/12/01	0	0.00	0.5	477.50	473.00	-0.5	3,544	-0.01%
2022/11/30	0.5	456.50	2	456.75	463.00	-1.6	3,479	-0.04%
2022/11/29	6.1	436.22	5	439.49	438.00	1.1	3,419	0.03%
2022/11/28	0.1	438.90	0	0.00	437.50	0.1	3,412	0.00%
2022/11/25	1	451.50	0	0.00	445.00	1	3,397	0.03%
2022/11/24	0.1	450.50	0	452.80	452.00	0	3,392	0.00%
2022/11/23	0.1	450.00	0.5	454.13	449.00	-0.5	3,382	-0.01%
2022/11/22	6.5	453.54	6	459.75	458.00	0.5	3,373	0.01%
2022/11/21	0.1	454.00	0	455.00	454.00	0	3,392	0.00%
2022/11/18	0.3	453.08	0	0.00	453.50	0.3	3,373	0.01%
2022/11/17	1	464.00	0	0.00	466.00	1	3,349	0.03%
2022/11/16	2	457.25	2	455.50	461.00	0	3,355	0.00%
2022/11/15	2.6	447.52	3.5	453.36	455.00	-0.9	3,294	-0.03%
2022/11/14	2.1	439.96	2	441.75	439.50	0.1	3,241	0.00%
2022/11/11	3.5	443.71	3.1	446.83	445.50	0.4	3,187	0.01%
2022/11/10	4	420.75	4	420.88	421.50	0	3,081	0.00%
2022/11/09	6	414.58	6	417.83	424.00	0	3,065	0.00%
2022/11/08	2	388.26	3	392.33	393.50	-1	3,012	-0.03%
2022/11/07	2	390.25	1	382.00	382.00	1	2,984	0.03%
2022/11/04	4	387.75	4	389.50	389.50	0	2,986	0.00%
2022/11/02	4	377.03	4	380.99	381.50	0	2,891	0.00%
2022/11/01	2	362.50	2.8	368.89	379.00	-0.8	2,863	-0.03%
2022/10/31	2	345.50	2	351.76	367.00	0	2,807	0.00%
2022/10/18	0	0.00	9	280.06	278.50	-9	2,727	-0.33%
2022/10/17	0	0.00	0.5	270.00	278.50	-0.5	2,718	-0.02%
2022/10/14	9	274.61	3	273.50	277.50	6	2,742	0.22%
2022/10/13	1.2	264.65	0	270.50	264.00	1.2	2,756	0.04%
2022/10/12	1	269.97	0	0.00	270.50	1	2,754	0.04%
2022/10/11	2	273.50	1.1	278.87	272.50	0.9	2,742	0.03%
2022/10/07	2.1	288.31	1	287.00	287.00	1.1	2,735	0.04%
2022/10/06	1	299.00	1	294.00	294.50	0	2,719	0.00%
2022/10/03	0	0.00	5	277.30	281.00	-5	2,786	-0.18%
2022/09/30	6	264.75	7	267.14	269.00	-1	2,830	-0.04%
2022/09/29	7.2	277.96	2.1	272.04	271.00	5.1	2,818	0.18%
2022/09/28	0.1	288.36	0	0.00	285.00	0.1	2,767	0.00%
2022/09/27	0	0.00	0	299.50	300.00	0	2,795	0.00%
2022/09/26	0.1	304.25	0	0.00	297.00	0.1	2,853	0.00%
2022/09/23	0	320.00	0.2	316.50	315.50	-0.2	2,928	-0.01%
2022/09/22	1	323.50	1	322.47	322.50	0	2,962	0.00%
2022/09/20	1	335.99	1	333.50	333.50	0	2,976	0.00%
2022/09/19	1.4	334.13	1	338.36	335.50	0.3	2,983	0.01%
2022/09/16	1	333.94	2	332.50	332.00	-1	2,991	-0.03%
2022/09/15	4	334.25	5	335.90	338.00	-1	2,977	-0.03%
2022/09/14	2.2	322.18	2	324.75	325.00	0.2	2,956	0.01%
2022/09/13	1	335.50	1	333.00	333.00	0	2,951	0.00%
2022/09/12	3	336.84	4	334.13	333.00	-1	2,987	-0.03%
2022/09/08	2	333.00	6	329.42	335.00	-4	2,968	-0.13%
2022/09/05	0	309.00	0	312.00	308.50	0	2,920	0.00%
2022/09/02	1	315.50	0	318.50	312.50	1	2,913	0.03%
2022/09/01	3	319.33	0	323.00	317.00	3	2,885	0.10%
2022/08/30	0	0.00	2	318.99	317.50	-2	2,851	-0.07%
2022/08/29	2	315.00	0	0.00	317.50	2	2,832	0.07%
2022/08/24	0	0.00	2	325.25	324.00	-2	2,780	-0.07%
2022/08/23	1	322.50	5	323.00	324.00	-4	2,838	-0.14%
2022/08/22	0	330.00	0	0.00	327.00	0	2,845	0.00%
2022/08/19	1	331.00	0	0.00	332.00	1	2,847	0.04%
2022/08/18	0	0.00	0	326.50	327.50	0	2,833	0.00%
2022/08/17	1	328.50	0	328.00	329.00	1	2,822	0.04%
2022/08/16	1	334.50	1	332.01	332.50	0	2,801	0.00%
2022/08/15	10	331.00	10.1	334.42	334.50	-0.1	2,800	0.00%
2022/08/12	0	0.00	0	322.00	330.00	0	2,799	0.00%
2022/08/11	0	0.00	1	324.53	326.50	-1	2,769	-0.04%
2022/08/10	1.1	320.56	1	322.00	319.00	0.1	2,773	0.00%
2022/08/09	1	320.50	2	323.00	325.00	-1	2,791	-0.04%
2022/08/08	0	0.00	1	325.00	325.00	-1	2,811	-0.04%
2022/08/05	0	0.00	2	324.00	323.00	-2	2,818	-0.07%
2022/08/04	3	318.00	0	0.00	317.00	3	2,824	0.11%
2022/08/03	2	327.00	4	325.38	326.50	-2	2,773	-0.07%
2022/08/02	0	0.00	3	328.50	325.50	-3	2,804	-0.11%
2022/08/01	0	0.00	0	338.00	341.00	0	2,776	0.00%
2022/07/28	2	343.50	1	340.50	340.50	1	2,792	0.04%
2022/07/27	1	336.50	1	338.00	342.50	0	2,786	0.00%
2022/07/26	1	335.49	4	336.13	336.50	-3	2,779	-0.11%
2022/07/25	0	336.00	0.1	332.11	337.00	-0.1	2,806	0.00%
2022/07/22	1	335.98	1	332.00	333.50	0	2,810	0.00%
2022/07/21	1	330.34	8	330.88	336.50	-7	2,826	-0.25%
2022/07/20	7	326.78	0.3	326.00	322.50	6.7	2,791	0.24%
2022/07/19	0	322.50	1.4	325.86	326.00	-1.4	2,770	-0.05%
2022/07/18	2	320.75	0	0.00	326.50	2	2,759	0.07%
2022/07/15	1	321.00	0	0.00	318.50	1	2,725	0.04%
2022/07/14	4	313.51	5	320.39	320.00	-1	2,711	-0.04%
2022/07/13	1	316.01	1	318.50	318.00	0	2,698	0.00%
2022/07/12	1	312.00	1.1	310.55	309.00	-0.1	2,648	0.00%
2022/07/08	2.2	309.82	1	308.77	308.50	1.2	2,561	0.04%
2022/07/07	1.1	283.64	1	291.00	291.00	0.1	2,477	0.00%
2022/07/06	0.2	282.00	0	0.00	280.00	0.2	2,465	0.01%
2022/07/05	1	283.49	1	289.00	284.50	0	2,455	0.00%
2022/07/04	1	278.51	0	0.00	278.00	1	2,403	0.04%
2022/07/01	1.4	295.62	3	287.33	282.00	-1.6	2,373	-0.07%
2022/06/30	1.1	308.52	2	314.00	308.00	-0.9	2,292	-0.04%
2022/06/29	1	326.42	2	325.50	325.00	-1	2,259	-0.04%
2022/06/28	0	333.67	0	0.00	332.00	0	2,242	0.00%
2022/06/27	0	336.04	1	339.50	341.50	-1	2,254	-0.04%
2022/06/24	0	0.00	3	327.00	328.00	-3	2,231	-0.13%
2022/06/23	0.1	334.50	0	0.00	331.50	0.1	2,215	0.00%
2022/06/22	0	343.66	3	336.17	335.50	-3	2,187	-0.14%
2022/06/20	1.1	344.10	1	341.00	342.00	0.1	2,165	0.00%
2022/06/17	0	358.40	0	0.00	354.00	0	2,161	0.00%
2022/06/16	0.4	371.00	1	371.00	368.00	-0.6	2,151	-0.03%
2022/06/14	0.1	378.18	0	0.00	377.00	0.1	2,317	0.00%
2022/06/13	1	387.00	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%
2022/06/07	0	0.00	2	407.00	407.00	-2	2,320	-0.09%
2022/06/06	0	0.00	1	409.00	410.50	-1	2,346	-0.04%
2022/06/01	0	403.00	1	404.50	405.00	-1	2,432	-0.04%
2022/05/30	1	398.00	1	399.50	399.50	0	2,397	0.00%
2022/05/26	1	388.00	1	390.00	385.50	0	2,443	0.00%
2022/05/23	1	390.00	0	0.00	390.00	1	2,586	0.04%
2022/05/20	0	0.00	1	400.00	395.00	-1	2,622	-0.04%
2022/05/17	0	0.00	1	397.00	397.00	-1	2,639	-0.04%
2022/05/16	1	390.50	0	0.00	381.50	1	2,623	0.04%
2022/05/12	0	0.00	1	381.50	378.00	-1	2,629	-0.04%
2022/05/10	0.1	390.00	0	0.00	392.50	0.1	2,684	0.00%
2022/05/09	1	398.50	0	0.00	398.50	1	2,651	0.04%
2022/05/06	0.1	408.50	0	0.00	408.00	0.1	2,664	0.00%
2022/05/05	1	418.00	1	417.00	417.00	0	2,680	0.00%
2022/05/04	1	406.50	2	408.50	408.50	-1	2,693	-0.04%
2022/05/03	1	410.00	1	406.50	406.50	0	2,731	0.00%
2022/04/29	2	407.50	4	404.88	404.50	-2	2,759	-0.07%
2022/04/28	3	406.67	3	406.00	405.00	0	2,788	0.00%
2022/04/27	4	404.88	3.1	400.17	407.00	1	2,815	0.03%
2022/04/26	2	398.75	2.2	399.00	399.00	-0.2	2,847	-0.01%
2022/04/25	0	0.00	0.1	395.00	393.50	-0.1	2,931	0.00%
2022/04/22	1	404.00	0	0.00	405.50	1	2,949	0.03%
2022/04/20	1	411.00	1	413.50	409.50	0	3,062	0.00%
2022/04/19	1	412.00	1.1	413.82	413.00	-0.1	3,081	0.00%
2022/04/18	0.1	403.00	0	0.00	405.00	0.1	3,145	0.00%
2022/04/15	0	0.00	2	403.50	405.00	-2	3,190	-0.06%
2022/04/13	0	396.00	0	0.00	401.00	0	3,356	0.00%
2022/04/12	1	394.50	0	0.00	393.00	1	3,491	0.03%
2022/04/11	1.1	400.97	0	0.00	398.00	1.1	3,799	0.03%
2022/04/08	1	415.00	0	0.00	413.00	1	3,859	0.03%
2022/04/07	1.1	412.34	4	412.75	409.00	-2.9	3,871	-0.08%
2022/04/01	0	0.00	0	427.00	426.00	0	3,930	0.00%
2022/03/31	0	435.00	0	0.00	434.00	0	3,953	0.00%
2022/03/30	0	440.00	0	438.71	440.00	0	3,984	0.00%
2022/03/29	0	428.00	0	432.00	429.50	0	4,017	0.00%
2022/03/28	0.1	427.33	0	0.00	431.50	0.1	4,080	0.00%
2022/03/25	0	0.00	0	431.10	430.50	0	4,082	0.00%
2022/03/23	1	433.93	0	433.00	433.00	1	4,085	0.02%
2022/03/22	0	0.00	1	426.50	432.00	-1	4,078	-0.02%
2022/03/21	1.1	419.12	0	0.00	418.50	1.1	4,040	0.03%
2022/03/18	4	420.90	3.2	424.46	423.50	0.8	4,022	0.02%
2022/03/17	2	444.75	4	440.88	445.50	-2	3,898	-0.05%
2022/03/16	0.1	420.00	0	0.00	417.50	0.1	3,845	0.00%
2022/03/15	1.1	422.94	0	0.00	420.00	1.1	3,842	0.03%
2022/03/14	2	441.00	0	0.00	436.00	2	3,836	0.05%
2022/03/10	1	435.06	0.1	435.50	436.00	0.9	3,901	0.02%
2022/03/09	1.1	420.38	0	0.00	423.50	1.1	3,908	0.03%
2022/03/08	1	419.50	2	415.50	414.50	-1	3,907	-0.03%
2022/03/07	2	431.47	1	433.50	427.00	1	3,897	0.03%
2022/03/04	2	453.01	2	452.00	450.50	0	3,893	0.00%
2022/03/03	0	460.50	1	459.50	459.50	-1	3,924	-0.03%
2022/03/02	0	460.00	1.1	459.14	462.50	-1.1	3,956	-0.03%
2022/03/01	1	460.50	2	464.75	465.00	-1	3,973	-0.03%
2022/02/25	1.2	448.79	0.1	450.00	451.50	1.1	3,971	0.03%
2022/02/24	2	450.50	1	455.50	448.00	1	3,958	0.03%
2022/02/23	1	464.50	0	0.00	463.50	1	3,927	0.03%
2022/02/22	0	469.00	0	469.50	469.50	0	3,930	0.00%
2022/02/21	2.8	475.57	0	0.00	479.50	2.8	3,963	0.07%
2022/02/18	0.2	470.50	0.1	468.00	473.00	0.1	4,013	0.00%
2022/02/17	0.1	471.63	0	0.00	467.50	0.1	4,028	0.00%
2022/02/16	0	470.50	0	470.00	472.50	0	4,053	0.00%
2022/02/15	2	468.75	1	469.00	464.50	1	4,054	0.02%
2022/02/14	0.1	467.11	0	0.00	464.00	0.1	4,050	0.00%
2022/02/11	0	482.00	0	0.00	482.00	0	4,043	0.00%
2022/02/10	3	479.33	1	481.00	489.50	2	4,046	0.05%
2022/02/09	0	465.00	1	466.00	466.00	-1	4,002	-0.02%
2022/02/08	0	458.50	0	0.00	456.50	0	4,004	0.00%
2022/02/07	2	453.75	0	0.00	454.00	2	4,000	0.05%
2022/01/26	0	460.00	1	459.00	459.00	-1	4,047	-0.02%
2022/01/25	1.2	452.04	2	452.25	451.00	-0.8	4,146	-0.02%
2022/01/24	6.1	462.75	0	0.00	463.00	6.1	4,130	0.15%
2022/01/21	0.1	471.00	8.1	470.06	469.50	-8.1	4,123	-0.20%
2022/01/20	4.1	482.92	1.2	485.46	481.50	2.9	4,162	0.07%
2022/01/19	5.1	497.37	0.3	494.30	487.50	4.9	4,149	0.12%
2022/01/18	1.2	515.68	2	509.00	502.00	-0.8	4,118	-0.02%
2022/01/17	0.1	495.00	0	0.00	501.00	0.1	4,049	0.00%
2022/01/14	4.1	483.72	0.1	482.50	492.00	4	4,047	0.10%
2022/01/13	0.2	499.50	0.1	500.00	498.00	0.2	4,035	0.00%
2022/01/12	0	504.00	1	506.00	510.00	-1	4,026	-0.02%
2022/01/11	2.2	500.94	0.3	502.33	501.00	1.9	4,009	0.05%
2022/01/07	2.3	517.70	3.1	513.79	515.00	-0.8	3,941	-0.02%
2022/01/06	1.3	527.76	1.1	524.85	523.00	0.2	3,850	0.01%
2022/01/05	2	531.45	3.7	530.82	535.00	-1.6	3,789	-0.04%
2022/01/04	2.2	521.05	6.9	517.05	533.00	-4.7	3,671	-0.13%
2022/01/03	0	0.00	0	484.32	491.00	0	3,353	0.00%
2021/12/29	0	474.00	0	0.00	474.00	0	3,332	0.00%
2021/12/28	1	483.00	1	478.00	478.00	0	3,367	0.00%
2021/12/27	2	479.00	2.1	481.40	481.50	-0.1	3,348	0.00%
2021/12/24	1	477.51	2	475.75	473.00	-1	3,395	-0.03%
2021/12/23	3	472.83	2	475.25	476.00	1	3,393	0.03%
2021/12/22	2	464.56	2.2	469.01	469.50	-0.2	3,393	0.00%
2021/12/21	1	454.50	1	455.00	455.00	0	3,368	0.00%
2021/12/20	0	449.00	0	0.00	448.00	0	3,366	0.00%
2021/12/17	0	448.06	0	0.00	447.00	0	3,378	0.00%
2021/12/16	0	0.00	0.1	452.50	451.00	-0.1	3,379	0.00%
2021/12/15	0	452.00	0.1	454.00	450.50	0	3,400	0.00%
2021/12/13	0.1	457.00	0	456.00	456.50	0	3,448	0.00%
2021/12/10	0.1	449.50	0	0.00	447.50	0.1	3,480	0.00%
2021/12/09	0	452.00	0	0.00	453.50	0	3,497	0.00%
2021/12/08	0.1	457.50	2	457.00	454.50	-2	3,501	-0.06%
2021/12/07	1.1	458.45	0	0.00	456.00	1.1	3,505	0.03%
2021/12/06	2.1	467.76	1	465.00	465.00	1.1	3,491	0.03%
2021/12/03	2	470.00	1.2	472.21	472.50	0.8	3,533	0.02%
2021/12/02	1	465.00	0	466.00	465.00	1	3,524	0.03%
2021/12/01	0	0.00	2	461.53	465.00	-2	3,536	-0.06%
2021/11/30	1.1	454.12	0.2	469.00	456.50	0.9	3,534	0.02%
2021/11/29	1.2	452.15	12.3	454.56	459.50	-11.1	3,527	-0.32%
2021/11/26	1.2	454.71	3	454.33	452.00	-1.8	3,537	-0.05%
2021/11/25	2.2	470.23	3.1	467.20	465.00	-0.9	3,565	-0.02%
2021/11/24	1	469.47	1	468.00	468.00	0	3,593	0.00%
2021/11/23	0.3	462.67	2	463.00	463.00	-1.7	3,634	-0.05%
2021/11/22	2	461.00	1.2	463.58	466.00	0.8	3,701	0.02%
2021/11/19	2.2	457.17	3	458.00	463.00	-0.8	3,720	-0.02%
2021/11/18	2	455.50	3	454.33	456.00	-1	3,746	-0.03%
2021/11/17	1.1	441.73	3	447.50	448.00	-1.9	3,775	-0.05%
2021/11/16	2	440.25	1	441.50	436.50	1	3,871	0.03%
2021/11/15	1	440.50	4.4	440.93	442.00	-3.4	4,120	-0.08%
2021/11/12	3	434.67	1	435.50	429.50	2	4,155	0.05%
2021/11/10	2	431.25	7.1	428.88	430.00	-5.1	4,274	-0.12%
2021/11/09	2	426.49	2.2	428.99	429.00	-0.2	4,380	0.00%
2021/11/08	0.1	419.50	0	0.00	419.00	0.1	4,358	0.00%
2021/11/05	3	424.00	1.2	424.58	425.50	1.8	4,396	0.04%
2021/11/04	1.1	425.44	0.1	426.00	423.00	1	4,430	0.02%
2021/11/03	8	421.94	1	422.00	422.50	7	4,458	0.16%
2021/11/02	2.5	420.86	0	0.00	410.00	2.5	4,405	0.06%
2021/11/01	3.1	430.49	2.1	428.36	427.00	1	4,322	0.02%
2021/10/29	2	437.50	1.1	437.77	434.00	0.9	4,311	0.02%
2021/10/28	4.2	439.31	11	441.59	438.50	-6.8	4,310	-0.16%
2021/10/27	1.1	426.02	2	426.00	430.50	-1	4,235	-0.02%
2021/10/26	2.1	429.00	1	427.50	427.50	1.1	4,261	0.02%
2021/10/25	3	421.67	3.1	424.93	427.00	-0.1	4,254	0.00%
2021/10/22	2	418.25	2	420.00	421.50	0	4,333	0.00%
2021/10/21	3.1	418.03	4	424.00	419.50	-1	4,442	-0.02%
2021/10/20	1	422.50	1	425.50	426.00	0	4,495	0.00%
2021/10/19	1	416.50	1	419.50	419.00	0	4,510	0.00%
2021/10/18	3.1	416.92	1	410.50	410.50	2.1	4,589	0.05%
2021/10/15	3	414.83	2	417.00	417.00	1	4,678	0.02%
2021/10/14	0	0.00	0	405.33	405.50	0	4,697	0.00%
2021/10/13	2	402.75	1	405.00	402.00	1	4,753	0.02%
2021/10/08	0	413.50	1	420.00	410.00	-1	4,767	-0.02%
2021/10/07	3.1	408.84	1	411.00	415.50	2.1	4,774	0.04%
2021/10/06	2	404.75	1	403.00	403.00	1	4,785	0.02%
2021/10/04	1.1	419.09	0	0.00	409.50	1.1	4,776	0.02%
2021/10/01	4.1	423.90	0	0.00	418.00	4.1	4,818	0.09%
2021/09/30	0.2	440.83	1	446.00	442.50	-0.9	4,943	-0.02%
2021/09/29	2.1	439.93	1	438.50	439.00	1.1	5,106	0.02%
2021/09/28	0.1	454.76	0	0.00	453.00	0.1	5,152	0.00%
2021/09/27	1	467.50	1	466.00	466.00	0	5,162	0.00%
2021/09/22	1	455.00	1	457.50	463.00	0	5,528	0.00%
2021/09/16	4	460.25	3	461.83	461.50	1	5,573	0.02%
2021/09/15	0	469.00	0	0.00	466.00	0	5,586	0.00%
2021/09/14	1	492.50	1	487.00	481.00	0	5,612	0.00%
2021/09/13	0	0.00	0.1	486.50	484.00	-0.1	5,671	0.00%
2021/09/09	10	469.50	0	0.00	475.00	10	5,996	0.17%
2021/09/08	3	468.50	0	0.00	460.50	3	6,141	0.05%
2021/09/07	0.1	480.00	0	0.00	477.00	0.1	6,297	0.00%
2021/09/06	2.1	478.88	3.1	479.23	480.50	-1	6,296	-0.02%
2021/09/03	0.2	483.75	0	482.00	480.50	0.2	6,299	0.00%
2021/09/02	0	484.50	0	0.00	479.50	0	6,318	0.00%
2021/09/01	2	482.00	2.1	486.00	489.00	-0.1	6,367	0.00%
2021/08/31	0	473.50	0	0.00	479.50	0	6,399	0.00%
2021/08/30	2	478.25	2	479.75	484.50	0	6,386	0.00%
2021/08/27	0.1	470.00	4	476.13	477.00	-3.9	6,368	-0.06%
2021/08/26	2	471.71	1	477.00	464.50	1	6,378	0.02%
2021/08/25	0	0.00	1	471.00	472.00	-1	6,352	-0.02%
2021/08/24	4	459.25	3	458.83	455.50	1	6,417	0.02%
2021/08/23	3	448.16	1	447.00	454.00	2	6,446	0.03%
2021/08/20	3	454.20	6	447.08	446.00	-3	6,412	-0.05%
2021/08/19	5.1	463.56	2	461.00	450.00	3.1	6,317	0.05%
2021/08/18	2.3	489.16	1	484.50	498.00	1.3	6,165	0.02%
2021/08/17	2	488.71	1	474.00	474.00	1	6,154	0.02%
2021/08/16	1	492.00	1	489.00	492.00	0	6,266	0.00%
2021/08/13	1.2	520.49	1	500.00	500.00	0.2	6,284	0.00%
2021/08/12	0	531.50	0	0.00	529.00	0	6,292	0.00%
2021/08/11	1.1	538.29	1.2	533.21	533.00	-0.1	6,487	0.00%
2021/08/10	0	533.33	1	531.00	531.00	-1	6,647	-0.01%
2021/08/09	1	550.01	1	553.00	545.00	0	6,886	0.00%
2021/08/06	1	557.00	0	0.00	558.00	1	7,108	0.01%
2021/08/05	1	556.00	2	559.00	558.00	-1	7,424	-0.01%
2021/08/04	0	554.00	0	0.00	554.00	0	7,646	0.00%
2021/08/03	0.1	558.10	1	552.00	553.00	-0.9	7,734	-0.01%
2021/08/02	0	559.00	5	553.00	557.00	-5	7,840	-0.06%
2021/07/30	0	565.80	0	0.00	560.00	0	7,891	0.00%
2021/07/29	0.1	570.69	0	0.00	571.00	0.1	7,918	0.00%
2021/07/28	7	570.28	0.1	565.00	565.00	6.9	8,050	0.09%
2021/07/27	2	587.50	2.1	589.84	581.00	-0.1	8,046	0.00%
2021/07/26	1	583.03	1	586.00	600.00	0	7,969	0.00%
2021/07/23	1	597.83	1.1	588.25	589.00	-0.1	7,938	0.00%
2021/07/22	1	597.00	2.1	593.71	591.00	-1.1	7,932	-0.01%
2021/07/21	2.1	576.86	3.2	584.45	588.00	-1	7,887	-0.01%
2021/07/20	1	577.00	0	0.00	568.00	1	7,901	0.01%
2021/07/19	2	575.50	1	585.00	583.00	1	7,915	0.01%
2021/07/16	0.2	579.33	0	0.00	578.00	0.2	7,949	0.00%
2021/07/15	2	586.49	1	584.00	586.00	1	8,102	0.01%
2021/07/14	0	582.00	2.1	580.19	583.00	-2.1	8,112	-0.03%
2021/07/13	1	590.00	2.1	588.05	581.00	-1.1	8,160	-0.01%
2021/07/12	4.1	589.49	0.1	587.00	586.00	4.1	8,159	0.05%
2021/07/09	0.1	586.00	0	590.00	584.00	0.1	8,206	0.00%
2021/07/08	7.1	604.41	5	600.20	590.00	2.1	8,194	0.03%
2021/07/07	9.1	600.62	8.5	606.74	603.00	0.5	8,163	0.01%
2021/07/06	1	586.00	4.1	589.72	597.00	-3.1	8,056	-0.04%
2021/07/05	0	0.00	2	570.00	571.00	-2	8,071	-0.02%
2021/07/02	1	548.00	1	551.00	556.00	0	8,041	0.00%
2021/07/01	3	563.02	4.2	560.96	557.00	-1.2	8,044	-0.02%
2021/06/29	8	561.25	10	554.80	555.00	-2	7,936	-0.03%
2021/06/28	0	0.00	0	537.00	545.00	0	7,801	0.00%
2021/06/25	0	0.00	2	539.50	535.00	-2	7,826	-0.03%
2021/06/24	2	530.00	1	531.00	530.00	1	7,803	0.01%
2021/06/23	2	531.00	3	532.30	534.00	-1	7,848	-0.01%
2021/06/22	2	534.50	2	525.00	525.00	0	7,888	0.00%
2021/06/21	0.1	529.50	0.1	526.00	527.00	0.1	7,870	0.00%
2021/06/18	4	545.75	3	541.67	540.00	1	7,826	0.01%
2021/06/17	8	548.38	7.2	542.41	545.00	0.8	7,778	0.01%
2021/06/16	2	521.50	2.1	533.90	531.00	-0.1	7,623	0.00%
2021/06/15	1.1	508.38	2.2	522.53	523.00	-1.1	7,543	-0.01%
2021/06/11	0.1	498.00	0	0.00	494.00	0.1	7,392	0.00%
2021/06/09	2	495.00	0	0.00	496.00	2	7,502	0.03%
2021/06/08	1	491.00	1	493.94	497.50	0	7,606	0.00%
2021/06/07	0	478.50	1	478.50	477.50	-1	7,769	-0.01%
2021/06/04	0	487.50	0	0.00	491.00	0	7,782	0.00%
2021/06/02	0.1	492.00	2	486.50	486.00	-2	8,012	-0.02%
2021/06/01	1	506.00	2	501.34	500.00	-1	8,032	-0.01%
2021/05/31	2	502.00	2.1	504.49	505.00	-0.1	8,075	0.00%
2021/05/27	0.1	479.50	0	0.00	478.50	0.1	8,044	0.00%
2021/05/26	3	478.83	2	479.00	481.00	1	8,135	0.01%
2021/05/25	5	476.60	10.1	478.21	479.00	-5	8,138	-0.06%
2021/05/24	1	449.00	1.1	455.46	463.50	-0.1	8,191	0.00%
2021/05/21	8	465.56	5.1	462.69	458.50	2.9	8,350	0.04%
2021/05/20	2	445.00	1.1	444.00	443.50	0.9	8,331	0.01%
2021/05/19	2	446.00	1	440.00	442.50	1	8,333	0.01%
2021/05/18	4	440.63	3	439.00	449.00	1	8,340	0.01%
2021/05/17	2	406.10	3	414.50	415.50	-1	8,427	-0.01%
2021/05/14	4.1	445.37	10.2	437.50	440.00	-6.1	8,287	-0.07%
2021/05/13	6.1	413.88	0.1	423.00	409.50	6	8,073	0.07%
2021/05/12	6.2	425.29	0.1	437.62	423.00	6	7,929	0.08%
2021/05/11	5.4	480.68	1	494.00	469.00	4.4	7,730	0.06%
2021/05/10	1.2	527.87	1	515.00	511.00	0.2	7,695	0.00%
2021/05/07	1	516.00	1.2	527.26	535.00	-0.2	7,753	0.00%
2021/05/06	0	0.00	1	498.00	501.00	-1	7,796	-0.01%
2021/05/05	0.2	495.88	1	498.00	490.50	-0.8	7,881	-0.01%
2021/05/04	0.1	505.10	2.2	507.64	503.00	-2.1	8,049	-0.03%
2021/05/03	0.3	527.40	2	527.00	522.00	-1.7	8,230	-0.02%
2021/04/29	3	546.33	0	0.00	543.00	3	8,285	0.04%
2021/04/28	0.1	550.91	2	547.57	547.00	-2	8,373	-0.02%
2021/04/27	1	557.03	0	0.00	555.00	1	8,464	0.01%
2021/04/26	2	561.49	0	557.00	560.00	2	8,557	0.02%
2021/04/23	0.1	558.86	0.2	560.42	554.00	-0.1	8,685	0.00%
2021/04/22	0	0.00	0.2	561.00	546.00	-0.2	8,861	0.00%
2021/04/21	1	557.23	0	564.00	557.00	1	9,069	0.01%
2021/04/20	3.4	566.85	2.3	573.98	571.00	1.1	9,320	0.01%
2021/04/19	0	558.00	0.4	556.00	553.00	-0.4	9,393	0.00%
2021/04/16	1.2	546.70	1	551.00	551.00	0.2	9,653	0.00%
2021/04/15	1.1	546.26	1	551.00	553.00	0.1	10,131	0.00%
2021/04/14	0.1	550.83	0.2	551.27	546.00	-0.1	10,236	0.00%
2021/04/13	0	0.00	1.1	559.32	556.00	-1.1	10,413	-0.01%
2021/04/12	0.1	571.81	2.1	569.81	563.00	-2	10,560	-0.02%
2021/04/09	0.1	579.85	0.1	581.00	578.00	0	10,571	0.00%
2021/04/08	4.6	584.59	3.5	585.01	587.00	1.1	10,609	0.01%
2021/04/07	0	565.00	1.1	569.00	570.00	-1	10,587	-0.01%
2021/04/06	1.1	561.73	5.1	558.02	562.00	-4	10,645	-0.04%
2021/04/01	0.1	553.89	2.1	552.59	553.00	-2	10,672	-0.02%
2021/03/31	1.1	553.23	0	0.00	553.00	1.1	10,747	0.01%
2021/03/30	0	0.00	1.1	563.18	563.00	-1.1	11,057	-0.01%
2021/03/29	1.1	559.10	0.3	561.08	554.00	0.8	11,140	0.01%
2021/03/26	0.4	557.33	0.1	560.00	559.00	0.4	11,223	0.00%
2021/03/25	0.1	545.36	0	0.00	542.00	0.1	11,290	0.00%
2021/03/24	0.2	552.57	10.2	549.10	552.00	-10	11,327	-0.09%
2021/03/23	0.1	557.00	0	0.00	554.00	0.1	11,551	0.00%
2021/03/22	0.2	561.25	0	0.00	563.00	0.2	11,668	0.00%
2021/03/19	2	546.02	0	552.00	552.00	2	11,983	0.02%
2021/03/18	1.2	558.32	1.3	568.47	559.00	-0.2	12,076	0.00%
2021/03/17	13	565.94	13.3	576.00	568.00	-0.3	12,371	0.00%
2021/03/16	13.2	578.92	13	584.77	579.00	0.2	12,758	0.00%
2021/03/15	0.2	575.50	3	575.70	580.00	-2.8	13,158	-0.02%
2021/03/12	14	572.00	14.1	575.21	572.00	-0.1	13,230	0.00%
2021/03/11	4.2	555.07	4.1	561.34	565.00	0.1	13,241	0.00%
2021/03/10	0	536.56	1	534.00	534.00	-1	13,112	-0.01%
2021/03/09	2	533.06	1.1	538.03	535.00	1	13,284	0.01%
2021/03/08	4.2	554.05	1	566.00	547.00	3.2	13,266	0.02%
2021/03/05	0.4	567.85	0	0.00	564.00	0.4	13,334	0.00%
2021/03/04	1.2	586.42	0.1	591.00	575.00	1.1	13,528	0.01%
2021/03/03	1.2	584.80	1.1	588.73	592.00	0.1	13,543	0.00%
2021/03/02	3.1	591.76	2.2	595.13	583.00	0.9	13,585	0.01%
2021/02/26	2.3	599.01	1	597.00	593.00	1.3	13,877	0.01%
2021/02/25	1.1	613.76	4.1	613.72	614.00	-3	14,159	-0.02%
2021/02/24	3.6	627.01	0.1	616.00	612.00	3.5	14,233	0.02%
2021/02/23	4.1	629.98	8.4	630.02	637.00	-4.2	14,323	-0.03%
2021/02/22	2.1	620.59	3.6	622.49	620.00	-1.5	14,226	-0.01%
2021/02/19	5.5	604.42	3	605.67	609.00	2.5	14,128	0.02%
2021/02/18	2.2	619.09	1.3	615.38	612.00	0.9	14,133	0.01%
2021/02/17	6.1	622.65	14.6	614.54	623.00	-8.6	14,120	-0.06%
2021/02/05	2.3	592.61	4.1	592.02	588.00	-1.8	13,936	-0.01%
2021/02/04	1	582.02	0.1	586.00	583.00	0.9	13,989	0.01%
2021/02/03	6.3	592.63	2	594.00	593.00	4.3	14,107	0.03%
2021/02/02	6.1	593.61	2.1	590.50	596.00	4	14,114	0.03%
2021/02/01	6.2	563.65	7	568.43	573.00	-0.8	14,079	-0.01%
2021/01/29	1.2	580.33	0.1	589.00	574.00	1.2	13,973	0.01%
2021/01/28	1.2	578.07	2.1	585.02	577.00	-0.8	13,970	-0.01%
2021/01/27	4.4	593.63	4	592.75	597.00	0.4	14,095	0.00%
2021/01/26	21.2	616.91	15.2	624.42	597.00	6.1	14,352	0.04%
2021/01/25	8	626.38	8.8	624.44	626.00	-0.8	14,157	-0.01%
2021/01/22	8	609.05	4.2	611.65	608.00	3.8	13,907	0.03%
2021/01/21	11.5	602.49	13	603.08	608.00	-1.5	13,821	-0.01%
2021/01/20	15.1	594.05	22	600.91	594.00	-6.9	13,714	-0.05%
2021/01/19	21	609.62	13	611.92	608.00	8	13,633	0.06%
2021/01/18	20.1	599.61	17	598.18	602.00	3.1	13,587	0.02%
2021/01/15	42	609.85	21.5	613.46	602.00	20.5	13,422	0.15%
2021/01/14	22.1	595.83	20.1	603.94	608.00	2	13,162	0.02%
2021/01/13	3.3	592.03	13.3	591.91	604.00	-10	12,921	-0.08%
2021/01/12	24.1	580.16	13	584.31	575.00	11.1	12,604	0.09%
2021/01/11	13	589.23	16.3	589.51	592.00	-3.3	12,407	-0.03%
2021/01/08	4.5	548.84	4.1	556.55	572.00	0.4	12,221	0.00%
2021/01/07	2.1	521.72	4.1	524.31	529.00	-2	11,699	-0.02%
2021/01/06	7.2	518.47	6	515.01	513.00	1.1	11,576	0.01%
2021/01/05	1	521.12	2.1	530.14	528.00	-1.1	11,391	-0.01%
2021/01/04	1.1	520.00	7	518.14	520.00	-5.9	11,327	-0.05%
2020/12/31	4.1	520.68	4.2	515.48	518.00	-0.1	11,391	0.00%
2020/12/30	6.4	513.11	6	515.32	521.00	0.3	11,285	0.00%
2020/12/29	7	508.00	9.1	510.21	506.00	-2.1	11,147	-0.02%
2020/12/28	1.1	501.10	2.2	502.07	502.00	-1.1	11,076	-0.01%
2020/12/25	7.2	502.23	3.1	501.16	500.00	4.1	11,117	0.04%
2020/12/24	11.2	509.43	18.2	512.42	504.00	-7	11,211	-0.06%
2020/12/23	3	486.99	1	481.50	492.00	2	10,873	0.02%
2020/12/22	4.1	480.61	4	481.50	477.50	0.1	10,803	0.00%
2020/12/21	1	480.02	0	0.00	482.00	1	10,763	0.01%
2020/12/18	4.2	488.91	2	487.75	485.50	2.2	10,661	0.02%
2020/12/17	4.6	493.73	3	493.50	495.00	1.6	10,605	0.02%
2020/12/16	4.1	496.76	8.1	496.69	495.50	-4	10,384	-0.04%
2020/12/15	7.4	499.16	6.2	500.16	488.50	1.2	10,241	0.01%
2020/12/14	19	519.16	21	514.91	520.00	-2	9,964	-0.02%
2020/12/11	32.2	512.58	28.6	517.26	518.00	3.7	9,826	0.04%
2020/12/10	22.3	505.61	21	508.21	509.00	1.3	9,487	0.01%
2020/12/09	18	495.44	27.2	488.20	499.00	-9.2	9,114	-0.10%
2020/12/08	17.5	466.24	17	464.85	466.50	0.5	8,669	0.01%
2020/12/07	17	458.79	18.2	463.82	458.50	-1.2	8,607	-0.01%
2020/12/04	5	459.10	6	458.08	459.00	-1	8,562	-0.01%
2020/12/03	1	454.96	2.3	466.19	460.50	-1.3	8,610	-0.02%
2020/12/02	4	449.25	4	451.00	450.00	0	8,368	0.00%
2020/12/01	2	450.00	7	448.36	454.00	-5	8,276	-0.06%
2020/11/30	3.1	447.00	8	448.94	442.00	-4.9	8,157	-0.06%
2020/11/27	1	432.15	3	435.00	436.00	-2	7,936	-0.03%
2020/11/26	1	427.00	2	427.01	428.50	-1	7,906	-0.01%
2020/11/25	25.2	430.73	21.1	440.58	423.00	4.1	7,934	0.05%
2020/11/24	29	437.67	25	429.59	437.50	4	7,624	0.05%
2020/11/23	2.1	413.85	6.6	416.96	418.50	-4.6	7,265	-0.06%
2020/11/20	7	412.21	4	412.50	412.00	3	7,173	0.04%
2020/11/19	1	405.99	0	405.00	404.00	1	7,018	0.01%
2020/11/18	3	399.50	1	399.00	399.50	2	7,016	0.03%
2020/11/17	3	399.67	3	401.00	398.50	0	7,138	0.00%
2020/11/16	2	396.01	1	402.00	396.50	1	7,492	0.01%
2020/11/13	0.1	397.00	2	399.25	397.00	-2	7,674	-0.03%
2020/11/12	19	395.61	16	394.72	395.50	3	7,652	0.04%
2020/11/11	2	389.28	10.1	393.51	392.50	-8.1	7,575	-0.11%
2020/11/10	3	388.33	5	389.90	388.00	-2	7,471	-0.03%
2020/11/09	1	387.50	1	388.00	388.00	0	7,478	0.00%
2020/11/06	1	385.00	0.1	383.00	381.50	0.9	7,575	0.01%
2020/11/05	2	382.00	2.2	384.43	386.50	-0.2	7,539	0.00%
2020/11/04	6	383.42	7	383.36	381.50	-1	7,496	-0.01%
2020/11/03	4.2	373.16	8.2	374.36	377.50	-4.1	7,553	-0.05%
2020/11/02	1	352.50	2	357.50	352.50	-1	7,342	-0.01%
2020/10/30	0	0.00	7	358.93	355.50	-7	7,515	-0.09%
2020/10/29	1	350.50	2	350.00	351.00	-1	7,518	-0.01%
2020/10/27	0	361.00	0	0.00	359.00	0	7,710	0.00%
2020/10/26	1	361.50	2.1	361.43	363.00	-1.1	7,719	-0.01%
2020/10/23	2	354.50	0	0.00	354.00	2	7,812	0.03%
2020/10/22	0	0.00	1	354.50	354.50	-1	8,411	-0.01%
2020/10/21	0.1	356.50	0	0.00	356.50	0.1	8,727	0.00%
2020/10/19	4	362.75	2	360.00	360.00	2	9,021	0.02%
2020/10/16	1	360.50	1	362.50	359.50	0	9,188	0.00%
2020/10/13	0	0.00	1	351.00	356.50	-1	9,387	-0.01%
2020/10/12	4	359.75	5	354.40	353.00	-1	9,402	-0.01%
2020/10/08	3	361.67	2	362.75	363.00	1	9,359	0.01%
2020/10/07	0	0.00	1	356.50	356.00	-1	9,362	-0.01%
2020/10/06	0	0.00	4	357.38	355.50	-4	9,463	-0.04%
2020/10/05	1	349.11	2	353.00	354.50	-1	9,610	-0.01%
2020/09/30	2	348.50	3	350.17	351.50	-1	9,742	-0.01%
2020/09/29	8	350.94	3	347.83	348.00	5	9,854	0.05%
2020/09/28	2	324.75	2	330.50	331.50	0	10,005	0.00%
2020/09/25	8	324.88	3	325.00	324.00	5	10,214	0.05%
2020/09/23	2	344.00	1	341.50	341.50	1	10,305	0.01%
2020/09/22	1	343.00	0	0.00	344.00	1	10,435	0.01%
2020/09/21	2	352.50	2	349.75	348.00	0	10,815	0.00%
2020/09/18	0	0.00	1	358.00	357.00	-1	11,006	-0.01%
2020/09/17	2	359.50	5	361.60	357.50	-3	11,223	-0.03%
2020/09/15	1	354.50	3	355.00	355.50	-2	11,677	-0.02%
2020/09/14	2	354.00	6	356.25	358.50	-4	11,925	-0.03%
2020/09/11	5	348.00	5	347.90	349.50	0	12,114	0.00%
2020/09/10	2	348.75	1	346.50	345.00	1	12,332	0.01%
2020/09/09	8	345.88	1.1	345.36	350.50	6.9	12,512	0.06%
2020/09/08	2	345.75	7	346.86	350.00	-5	12,543	-0.04%
2020/09/07	2	342.50	2	338.00	335.50	0	12,587	0.00%
2020/09/04	0	0.00	1	340.50	340.00	-1	12,801	-0.01%
2020/09/03	1	338.50	2	341.00	344.00	-1	12,939	-0.01%
2020/09/02	3.1	337.25	3	335.50	335.00	0.1	13,002	0.00%
2020/09/01	2.1	334.83	2	333.00	337.00	0.1	13,192	0.00%
2020/08/31	5	335.60	2	333.00	333.00	3	13,528	0.02%
2020/08/28	1	338.50	1	338.50	340.50	0	13,726	0.00%
2020/08/27	4	336.38	4	337.25	336.50	0	13,928	0.00%
2020/08/26	3	333.50	1	334.50	337.00	2	14,096	0.01%
2020/08/25	1	333.00	9	333.22	333.00	-8	14,292	-0.06%
2020/08/24	8	335.00	2	335.50	333.50	6	14,375	0.04%
2020/08/21	5	338.90	3	337.00	344.00	2	14,441	0.01%
2020/08/20	11	331.82	9	331.28	330.00	2	14,470	0.01%
2020/08/19	5.1	369.00	6	363.67	354.50	-1	14,228	-0.01%
2020/08/18	1.2	373.75	2	374.50	373.00	-0.8	14,298	-0.01%
2020/08/17	0.1	380.50	1	381.00	379.00	-1	14,440	-0.01%
2020/08/14	2.1	374.69	1	376.00	375.00	1.1	14,667	0.01%
2020/08/13	3.1	379.34	13	377.77	376.50	-10	15,105	-0.07%
2020/08/12	6	383.00	5	385.90	380.50	1	15,219	0.01%
2020/08/11	2.1	385.55	2	386.50	385.50	0.1	15,357	0.00%
2020/08/10	1.1	386.06	0	0.00	384.50	1.1	15,642	0.01%
2020/08/07	15.1	399.55	13	394.92	390.00	2.1	15,917	0.01%
2020/08/06	17.1	396.05	14	392.04	391.50	3.1	15,909	0.02%
2020/08/05	22.1	396.21	15	398.60	397.50	7.1	15,991	0.04%
2020/08/04	2	390.00	2	390.00	391.00	0	16,000	0.00%
2020/08/03	4	394.50	2	394.50	390.00	2	16,227	0.01%
2020/07/31	1	383.00	1	386.50	389.00	0	16,468	0.00%
2020/07/30	1	383.50	0	0.00	381.50	1	16,727	0.01%
2020/07/29	12	382.63	12	380.75	382.50	0	17,464	0.00%
2020/07/28	19.1	409.33	25	398.42	384.00	-5.9	17,642	-0.03%
2020/07/27	6	395.00	11.1	399.11	406.00	-5.1	17,457	-0.03%
2020/07/24	12	388.63	2	390.00	389.50	10	17,439	0.06%
2020/07/23	3	394.00	2	393.25	389.50	1	17,949	0.01%
2020/07/22	4	394.75	10	394.45	396.00	-6	18,359	-0.03%
2020/07/21	3	389.50	6	388.25	388.00	-3	18,441	-0.02%
2020/07/20	10	380.20	3	380.33	382.00	7	18,646	0.04%
2020/07/17	2	380.00	2	378.00	379.00	0	18,968	0.00%
2020/07/16	1	377.00	3	380.67	377.00	-2	19,192	-0.01%
2020/07/15	1	377.50	2	375.50	374.50	-1	19,332	-0.01%
2020/07/14	2	377.50	0	0.00	374.00	2	19,688	0.01%
2020/07/13	3	378.33	0	0.00	380.50	3	19,916	0.02%
2020/07/10	14	377.46	10	372.90	370.50	4	20,835	0.02%
2020/07/09	3.1	383.74	2.1	381.49	379.50	1.1	20,941	0.01%
2020/07/08	1	387.50	3	390.00	387.00	-2	21,081	-0.01%
2020/07/07	5	391.20	7	388.64	392.50	-2	21,183	-0.01%
2020/07/06	4	375.75	5	375.00	378.50	-1	21,407	0.00%
2020/07/03	1	377.00	0	0.00	377.00	1	21,730	0.00%
2020/07/02	3	379.17	4	377.25	377.00	-1	21,947	0.00%
2020/07/01	3	383.17	0	0.00	379.50	3	22,053	0.01%
2020/06/30	17	378.06	12	380.42	381.00	5	22,017	0.02%
2020/06/29	5	394.20	4	396.75	391.00	1	21,701	0.00%
2020/06/24	8	410.75	6	408.33	407.50	2	21,595	0.01%
2020/06/23	0	0.00	3	407.67	406.00	-3	21,573	-0.01%
2020/06/22	2	398.50	1	395.50	396.50	1	21,487	0.00%
2020/06/19	5	408.50	7	411.36	404.50	-2	21,565	-0.01%
2020/06/18	2	402.25	8.1	402.59	405.00	-6.1	21,525	-0.03%
2020/06/17	10	401.15	11	399.64	399.00	-1	21,523	0.00%
2020/06/16	6	392.83	8	392.75	396.00	-2	21,656	-0.01%
2020/06/15	0	0.00	2	380.00	382.00	-2	21,862	-0.01%
2020/06/12	11	373.55	7	373.64	381.00	4	22,147	0.02%
2020/06/11	3	391.67	3	386.00	383.50	0	22,548	0.00%
2020/06/10	8	397.94	3	397.17	394.50	5	22,704	0.02%
2020/06/09	7	392.93	2	393.00	392.50	5	22,883	0.02%
2020/06/08	9	392.94	10	390.25	393.00	-1	23,169	0.00%
2020/06/05	8.1	397.20	9	397.39	387.50	-0.9	23,158	0.00%
2020/06/04	10	401.20	7	401.64	400.50	3	23,039	0.01%
2020/06/03	3	390.33	7.1	389.82	392.00	-4.1	22,971	-0.02%
2020/06/02	16	388.22	14	384.43	383.00	2	22,862	0.01%
2020/06/01	16	378.91	14	382.00	385.50	2	22,847	0.01%
2020/05/29	13.1	369.79	12	366.38	370.50	1.1	22,950	0.00%
2020/05/28	15.1	372.83	16	375.56	370.00	-0.9	23,024	0.00%
2020/05/27	19	374.00	24	373.31	376.00	-5	23,258	-0.02%
2020/05/26	11.1	379.31	8	373.63	371.00	3.1	23,586	0.01%
2020/05/25	26	362.27	16	369.38	376.00	10	23,905	0.04%
2020/05/22	17.1	373.25	14	373.64	371.50	3.1	23,914	0.01%
2020/05/21	14.1	383.26	23	385.78	382.00	-8.9	23,916	-0.04%
2020/05/20	26.1	388.36	18	386.72	384.50	8.1	23,896	0.03%
2020/05/19	12.1	376.45	12	374.29	373.00	0.1	23,524	0.00%
2020/05/18	17.1	382.06	10	370.55	369.00	7.1	23,519	0.03%
2020/05/15	21	388.69	22	390.89	386.00	-1	23,501	0.00%
2020/05/14	4.1	394.67	12	394.71	385.50	-8	23,283	-0.03%
2020/05/13	5	401.90	3	401.67	402.50	2	23,119	0.01%
2020/05/12	12.1	412.90	13	407.38	406.00	-1	22,927	0.00%
2020/05/11	10	410.35	3	411.50	413.50	7	22,828	0.03%
2020/05/08	7	408.57	8	405.13	403.50	-1	22,859	0.00%
2020/05/07	10	416.40	13.1	412.46	410.00	-3.1	22,707	-0.01%
2020/05/06	20	417.28	19.1	413.41	416.00	0.9	22,443	0.00%
2020/05/05	36	413.11	39.3	418.90	407.00	-3.3	22,198	-0.01%
2020/05/04	16	382.03	12	386.17	391.50	4	21,593	0.02%
2020/04/30	4	390.75	6	391.00	391.00	-2	21,506	-0.01%
2020/04/29	6	383.83	7	385.93	380.00	-1	21,313	0.00%
2020/04/28	46	387.04	41	387.41	383.50	5	21,175	0.02%
2020/04/27	12.5	362.78	22.1	372.09	379.50	-9.6	20,727	-0.05%
2020/04/24	4	344.50	3	345.33	345.00	1	20,206	0.00%
2020/04/23	11	348.09	7	347.50	344.00	4	19,998	0.02%
2020/04/22	3.1	333.41	4.1	338.84	344.00	-1	19,743	0.00%
2020/04/21	26.2	332.47	27	336.37	326.00	-0.9	19,557	0.00%
2020/04/20	10	341.25	7	342.50	343.00	3	19,488	0.02%
2020/04/17	7	345.36	10	347.90	339.50	-3	19,382	-0.02%
2020/04/16	17	339.68	18	340.19	341.50	-1	19,076	-0.01%
2020/04/15	31	347.00	26	348.38	343.50	5	18,908	0.03%
2020/04/14	10	339.35	14	338.46	338.00	-4	18,422	-0.02%
2020/04/13	11.1	336.40	8	332.56	332.50	3.1	18,450	0.02%
2020/04/10	10	341.25	3	341.67	343.00	7	18,307	0.04%
2020/04/09	50.1	342.09	39	341.04	335.00	11.1	18,420	0.06%
2020/04/08	12	311.58	15	317.30	329.00	-3	17,944	-0.02%
2020/04/07	11	296.91	9	297.67	299.50	2	17,628	0.01%
2020/04/06	2	282.75	7	284.93	288.00	-5	17,532	-0.03%
2020/04/01	1.1	273.10	3	274.33	272.50	-1.9	17,404	-0.01%
2020/03/31	3.1	274.20	2	276.50	274.50	1.1	17,453	0.01%
2020/03/30	1	276.50	3	276.33	278.00	-2	17,502	-0.01%
2020/03/27	8	292.19	5	288.50	280.50	3	17,595	0.02%
2020/03/26	8	285.69	3	287.67	291.50	5	17,504	0.03%
2020/03/25	2	293.00	3	286.33	292.00	-1	17,609	-0.01%
2020/03/24	9.1	271.08	11	271.95	274.00	-1.9	17,409	-0.01%
2020/03/23	3	251.67	3	244.00	252.00	0	17,266	0.00%
2020/03/20	12	246.46	13	249.19	252.00	-1	17,066	-0.01%
2020/03/19	5.1	238.07	4	234.00	229.50	1.1	16,768	0.01%
2020/03/18	3.1	257.76	4	258.75	254.50	-0.9	16,462	-0.01%
2020/03/17	7.1	282.07	10	279.95	265.00	-2.9	16,208	-0.02%
2020/03/16	9	306.21	5	305.90	290.50	4	15,777	0.03%
2020/03/13	3.1	315.06	6	312.75	320.00	-2.9	15,477	-0.02%
2020/03/12	11.1	348.09	6	350.67	345.50	5.1	15,311	0.03%
2020/03/11	2.2	389.11	5	388.10	383.50	-2.8	14,998	-0.02%
2020/03/10	5	387.50	0	0.00	394.50	5	14,881	0.03%
2020/03/09	1	390.00	2	390.00	386.00	-1	14,982	-0.01%
2020/03/06	4	405.63	3	405.67	406.50	1	15,083	0.01%
2020/03/05	6	406.33	0	0.00	410.50	6	15,072	0.04%
2020/03/04	7	405.29	12	406.79	400.50	-5	14,924	-0.03%
2020/03/03	5.1	431.60	3	418.17	417.00	2.1	14,662	0.01%
2020/03/02	6	413.17	1	420.00	418.50	5	14,572	0.03%
2020/02/27	6	424.25	13	429.58	410.00	-7	14,332	-0.05%
2020/02/26	15	468.50	7	452.21	441.00	8	13,904	0.06%
2020/02/25	16	486.59	14	492.68	485.00	2	13,410	0.01%
2020/02/24	17	480.00	19	470.10	484.50	-2	13,110	-0.02%
2020/02/21	17	468.53	20	467.80	472.00	-3	12,946	-0.02%
2020/02/20	4	460.38	5	460.20	457.50	-1	12,798	-0.01%
2020/02/19	5	449.40	6.1	452.56	460.00	-1.1	12,707	-0.01%
2020/02/18	6	464.50	5	464.90	450.00	1	12,599	0.01%
2020/02/17	5	454.20	6	452.58	453.00	-1	12,764	-0.01%
2020/02/14	4	450.63	7	450.79	457.00	-3	12,670	-0.02%
2020/02/13	8	446.75	8	447.31	439.00	0	12,738	0.00%
2020/02/12	2.1	446.29	4	446.75	448.00	-2	12,673	-0.02%
2020/02/11	6	434.25	6	435.00	437.00	0	12,601	0.00%
2020/02/10	7	418.50	0	0.00	418.50	7	12,441	0.06%
2020/02/07	2	418.75	4	417.25	416.50	-2	12,358	-0.02%
2020/02/06	3	419.50	1	421.00	417.00	2	12,329	0.02%
2020/02/05	8	421.75	20	419.10	413.00	-12	12,417	-0.10%
2020/02/04	12	415.79	8	412.50	418.50	4	12,328	0.03%
2020/02/03	8	378.44	3	381.17	392.00	5	12,189	0.04%
2020/01/31	5	385.60	9	383.28	386.50	-4	12,084	-0.03%
2020/01/30	2	379.00	3	378.83	374.00	-1	11,931	-0.01%
2020/01/20	2	416.75	1	416.50	415.50	1	11,795	0.01%
2020/01/17	7	416.14	1	414.50	413.00	6	11,912	0.05%
2020/01/16	2	424.50	1	424.00	417.00	1	11,948	0.01%
2020/01/15	6	425.75	1	418.00	413.00	5	11,920	0.04%
2020/01/14	7	413.43	9	410.06	419.00	-2	11,961	-0.02%
2020/01/13	1	391.00	2	387.75	390.00	-1	11,852	-0.01%
2020/01/10	5	395.00	4	397.47	392.50	1	11,859	0.01%
2020/01/09	6	397.83	5	395.60	392.00	1	11,944	0.01%
2020/01/08	7.1	393.51	10	388.20	387.00	-2.9	11,937	-0.02%
2020/01/07	4	419.63	2	417.50	414.00	2	11,645	0.02%
2020/01/06	2	466.50	4	464.00	460.00	-2	11,658	-0.02%
2020/01/03	8	457.63	6.1	458.74	468.00	2	11,967	0.02%
2020/01/02	0.1	436.50	0	0.00	436.00	0.1	11,787	0.00%
2019/12/31	4	436.28	3	436.50	437.00	1	11,843	0.01%
2019/12/30	6	429.08	8	427.44	436.00	-2	11,735	-0.02%
2019/12/27	1	408.50	2	409.75	411.00	-1	11,692	-0.01%
2019/12/26	2	406.75	2	402.00	402.00	0	12,023	0.00%
2019/12/25	2	401.50	3	403.00	403.50	-1	12,124	-0.01%
2019/12/24	8	393.88	10	391.90	395.00	-2	12,256	-0.02%
2019/12/23	1	383.00	2	385.75	383.00	-1	12,052	-0.01%
2019/12/20	12	398.17	20	396.01	389.50	-8	11,942	-0.07%
2019/12/19	0	0.00	1	382.00	383.00	-1	11,581	-0.01%
2019/12/18	2	381.50	1	377.00	376.50	1	11,516	0.01%
2019/12/17	2	380.75	6	379.67	377.00	-4	11,409	-0.04%
2019/12/16	2	375.00	2	380.50	379.00	0	11,374	0.00%
2019/12/13	9	382.67	1	377.00	376.50	8	11,419	0.07%
2019/12/12	1	380.00	6	377.00	381.50	-5	11,277	-0.04%
2019/12/11	2	378.50	7	377.21	378.50	-5	11,125	-0.04%
2019/12/10	5	371.60	2	367.50	368.00	3	10,969	0.03%
2019/12/09	6	376.50	3	375.00	372.50	3	10,944	0.03%
2019/12/06	1	369.00	4	366.88	369.00	-3	10,805	-0.03%
2019/12/05	4	363.38	3	366.33	362.00	1	10,769	0.01%
2019/12/04	13	366.96	11	368.73	361.00	2	10,820	0.02%
2019/12/03	8	352.25	14	355.75	363.00	-6	10,523	-0.06%
2019/12/02	19	336.63	14	331.57	338.00	5	10,264	0.05%
2019/11/29	1	331.50	0	0.00	330.00	1	10,445	0.01%
2019/11/28	1	337.00	3	336.00	335.00	-2	10,723	-0.02%
2019/11/27	5	333.10	4	332.50	336.50	1	10,677	0.01%
2019/11/26	3	329.00	5	330.50	326.50	-2	10,604	-0.02%
2019/11/21	1	317.00	3	317.50	318.50	-2	10,783	-0.02%
2019/11/20	5	320.00	5	320.50	320.00	0	10,782	0.00%
2019/11/19	12	323.00	10	322.90	323.50	2	10,827	0.02%
2019/11/18	0	0.00	1	320.00	317.50	-1	10,776	-0.01%
2019/11/15	2	326.25	3	322.17	321.00	-1	10,764	-0.01%
2019/11/14	9	328.06	13	329.50	326.50	-4	10,669	-0.04%
2019/11/13	0	0.00	1	310.50	310.50	-1	10,231	-0.01%
2019/11/11	4	290.13	12	289.13	282.50	-8	10,261	-0.08%
2019/11/08	17	308.85	0	0.00	307.00	17	10,018	0.17%
2019/11/07	2	308.25	1	310.00	306.00	1	10,047	0.01%
2019/11/06	0	0.00	2	312.00	307.00	-2	9,990	-0.02%
2019/11/05	4	312.00	6	312.33	312.00	-2	9,972	-0.02%
2019/11/04	2	320.00	2	313.50	312.50	0	9,989	0.00%
2019/11/01	4	316.00	5	307.20	316.00	-1	10,092	-0.01%
2019/10/31	3	323.83	8	317.63	314.00	-5	9,931	-0.05%
2019/10/30	1	320.50	1	320.50	320.50	0	9,866	0.00%
2019/10/28	0	0.00	3	317.99	316.50	-3	9,828	-0.03%
2019/10/25	5	317.70	3	316.00	316.00	2	9,810	0.02%
2019/10/24	4	317.88	4	318.63	317.00	0	9,735	0.00%
2019/10/23	3	310.83	3	308.83	312.50	0	9,601	0.00%
2019/10/22	0	0.00	1	316.50	311.50	-1	9,502	-0.01%
2019/10/21	6	317.08	5	318.90	313.50	1	9,444	0.01%
2019/10/18	4	311.25	0	0.00	312.50	4	9,240	0.04%
2019/10/17	3	304.50	1	302.00	310.50	2	9,121	0.02%
2019/10/16	0	0.00	3	303.67	302.00	-3	9,068	-0.03%
2019/10/15	1.5	306.33	1	313.50	306.00	0.5	8,890	0.01%
2019/10/14	1	312.00	4	311.13	314.50	-3	8,738	-0.03%
2019/10/09	7	301.00	9	296.11	301.50	-2	8,561	-0.02%
2019/10/08	1	280.50	7	283.57	298.50	-6	8,237	-0.07%
2019/10/07	5	273.40	4	273.50	276.00	1	7,784	0.01%
2019/10/04	1	262.00	0	0.00	261.00	1	7,557	0.01%
2019/10/03	3	267.17	3	266.50	265.50	0	7,488	0.00%
2019/10/02	1	266.50	1	266.00	269.00	0	7,398	0.00%
2019/10/01	1	264.00	6	261.00	268.00	-5	7,267	-0.07%
2019/09/27	2	243.50	8	245.06	246.50	-6	6,985	-0.09%
2019/09/26	0	0.00	3	238.33	238.50	-3	6,770	-0.04%
2019/09/25	4	228.13	2	228.75	229.50	2	6,527	0.03%
2019/09/24	0	0.00	1	232.50	231.50	-1	6,602	-0.02%
2019/09/20	0	0.00	4	233.88	233.50	-4	6,677	-0.06%
2019/09/19	0	0.00	8	232.50	232.00	-8	6,633	-0.12%
2019/09/17	4	237.75	0	0.00	233.50	4	6,698	0.06%
2019/09/12	1	233.00	3	231.67	231.00	-2	6,833	-0.03%
2019/09/10	0	0.00	1	231.00	228.50	-1	6,957	-0.01%
2019/09/09	4	233.00	4	233.63	233.00	0	7,005	0.00%
2019/09/06	0	0.00	1	238.50	237.00	-1	6,985	-0.01%
2019/09/05	4	237.00	2	235.50	238.00	2	6,921	0.03%
2019/09/03	1	236.50	0	0.00	235.50	1	6,765	0.01%
2019/09/02	3	234.50	4	234.13	236.00	-1	6,703	-0.01%
2019/08/30	2	227.00	4	226.00	227.00	-2	6,498	-0.03%
2019/08/29	0	0.00	1	205.00	206.50	-1	6,338	-0.02%
2019/08/28	4	204.88	1	204.50	204.50	3	6,369	0.05%
2019/08/27	6	207.83	2	203.01	203.00	4	6,348	0.06%
2019/08/26	4	213.13	2	212.50	209.00	2	6,334	0.03%
2019/08/23	3	257.83	2	257.50	258.00	1	6,231	0.02%
2019/08/22	6	255.50	4	253.38	253.00	2	6,180	0.03%
2019/08/21	3	261.67	0	0.00	257.50	3	6,140	0.05%
2019/08/20	1	265.50	0	0.00	265.50	1	6,076	0.02%
2019/08/19	5	264.70	2	264.50	264.50	3	6,067	0.05%
2019/08/15	0	0.00	1	264.00	264.50	-1	6,197	-0.02%
2019/08/14	2	271.00	1	268.50	268.50	1	6,242	0.02%
2019/08/13	2	266.25	0	0.00	266.50	2	6,223	0.03%
2019/08/08	2	254.75	0	0.00	257.00	2	6,341	0.03%
2019/08/07	1	251.50	1	251.50	250.50	0	6,380	0.00%
2019/08/06	2	254.25	0	0.00	258.50	2	6,530	0.03%
2019/08/05	2	266.00	2	261.50	260.00	0	6,653	0.00%
2019/07/31	1	263.00	0	0.00	266.00	1	6,735	0.01%
2019/07/30	1	263.50	1	263.50	264.50	0	6,751	0.00%
2019/07/26	3	258.83	3	258.83	259.50	0	6,791	0.00%
2019/07/25	3	256.33	1	258.00	258.00	2	6,811	0.03%
2019/07/24	2	255.50	2	255.50	255.50	0	6,857	0.00%
2019/07/23	2	258.00	2	255.00	255.00	0	7,072	0.00%
2019/07/22	1	253.50	0	0.00	253.00	1	7,114	0.01%
2019/07/19	0	0.00	2	257.50	257.50	-2	7,278	-0.03%
2019/07/17	1	268.00	0	0.00	267.00	1	7,339	0.01%
2019/07/15	1	267.00	1	265.50	267.50	0	7,462	0.00%
2019/07/11	0	0.00	1	272.50	271.50	-1	7,939	-0.01%
2019/07/09	0	0.00	2	264.00	264.00	-2	7,998	-0.03%
2019/07/08	2	275.25	1	275.00	275.00	1	7,963	0.01%
2019/07/05	1	278.50	1	279.00	278.00	0	8,066	0.00%
2019/07/04	8	279.00	8	277.00	277.00	0	8,069	0.00%
2019/07/03	3	271.67	2	270.02	270.00	1	8,107	0.01%
2019/07/02	12	273.54	11	271.55	271.50	1	8,194	0.01%
2019/07/01	2	271.00	3	272.17	272.50	-1	8,287	-0.01%
2019/06/25	0	0.00	2	264.75	263.50	-2	8,208	-0.02%
2019/06/24	2	268.75	0	0.00	271.00	2	8,203	0.02%
2019/06/21	1	265.00	1	270.50	267.50	0	8,223	0.00%
2019/06/20	4	271.13	3.1	270.49	270.00	0.9	8,264	0.01%
2019/06/19	2	261.50	2	264.00	264.00	0	8,166	0.00%
2019/06/18	3	258.33	2	258.00	258.00	1	8,118	0.01%
2019/06/14	1	251.00	1	250.50	251.00	0	8,100	0.00%
2019/06/13	1	246.05	2	247.25	247.00	-1	8,139	-0.01%
2019/06/12	1	249.00	1	249.00	249.00	0	8,412	0.00%
2019/06/11	3	250.17	5	249.60	251.50	-2	8,450	-0.02%
2019/06/10	3	249.67	3	251.00	251.00	0	8,413	0.00%
2019/06/06	2	248.00	3	247.33	245.00	-1	8,470	-0.01%
2019/06/05	7	263.29	4	256.00	256.00	3	8,406	0.04%
2019/06/04	0	0.00	1	264.50	263.50	-1	8,298	-0.01%
2019/05/31	0	0.00	1	260.00	261.00	-1	8,295	-0.01%
2019/05/30	1	256.50	1	253.00	251.00	0	8,268	0.00%
2019/05/28	2	245.00	2	245.50	245.50	0	8,516	0.00%
2019/05/27	2	242.50	3	245.17	245.00	-1	8,683	-0.01%
2019/05/24	2	244.97	2	242.00	242.00	0	8,740	0.00%
2019/05/23	1	242.50	2	244.50	244.50	-1	8,862	-0.01%
2019/05/22	4	259.63	2	253.50	253.50	2	8,826	0.02%
2019/05/17	3	252.33	3	249.50	249.50	0	9,055	0.00%
2019/05/16	6	251.67	3	249.00	249.00	3	9,151	0.03%
2019/05/15	2	262.25	2	259.00	259.00	0	9,247	0.00%
2019/05/14	3	256.50	2	253.50	258.00	1	9,619	0.01%
2019/05/13	8	268.19	2	259.50	259.50	6	9,767	0.06%
2019/05/10	4	283.38	5	280.50	280.50	-1	9,627	-0.01%
2019/05/09	3	289.50	2	286.00	286.00	1	9,500	0.01%
2019/05/08	5	289.30	4	293.63	294.50	1	9,514	0.01%
2019/05/07	4	295.50	0	0.00	293.00	4	9,594	0.04%
2019/05/06	1	294.50	1	293.50	293.50	0	9,807	0.00%
2019/05/03	1	300.50	0	0.00	300.00	1	9,747	0.01%
2019/05/02	1	302.00	0	0.00	303.50	1	9,674	0.01%
2019/04/30	1	302.50	0	0.00	304.50	1	9,690	0.01%
2019/04/29	8	307.44	0	0.00	300.50	8	9,725	0.08%
2019/04/26	2	316.75	2	319.75	319.00	0	9,583	0.00%
2019/04/25	2	308.25	3	312.83	321.50	-1	9,624	-0.01%
2019/04/24	1	322.00	0	0.00	319.50	1	9,552	0.01%
2019/04/23	1	321.50	0.4	324.00	321.50	0.6	9,640	0.01%
2019/04/22	1	334.00	1.2	328.20	327.50	-0.2	9,626	0.00%
2019/04/19	0	0.00	10	327.75	333.50	-10	9,748	-0.10%
2019/04/18	10	342.50	3	335.50	331.00	7	9,862	0.07%
2019/04/17	4	344.50	3	346.00	345.00	1	9,990	0.01%
2019/04/16	3	332.50	1	334.50	332.50	2	9,759	0.02%
2019/04/15	8	329.13	8.1	330.13	330.50	-0.1	9,814	0.00%
2019/04/12	0	0.00	1.2	326.13	326.00	-1.2	10,131	-0.01%
2019/04/11	1	335.50	1	329.50	329.00	0	10,283	0.00%
2019/04/10	0	0.00	2	327.50	329.00	-2	10,265	-0.02%
2019/04/09	5	331.30	3	330.17	330.00	2	10,321	0.02%
2019/04/08	5	333.40	3	325.00	324.50	2	10,433	0.02%
2019/04/03	2	331.25	4	330.63	330.00	-2	10,555	-0.02%
2019/04/02	0	0.00	1	320.00	320.00	-1	10,591	-0.01%
2019/04/01	0	0.00	2	321.75	321.00	-2	10,685	-0.02%
2019/03/29	4	324.13	6	324.75	323.00	-2	10,728	-0.02%
2019/03/27	1	324.00	1	325.00	324.00	0	11,222	0.00%
2019/03/26	1	322.00	1	323.00	323.00	0	11,369	0.00%
2019/03/25	4	319.13	4	318.88	318.00	0	11,539	0.00%
2019/03/22	0	0.00	1	333.50	331.00	-1	11,684	-0.01%
2019/03/21	0	0.00	2	334.25	334.50	-2	11,979	-0.02%
2019/03/19	6	339.17	5	339.00	333.50	1	12,527	0.01%
2019/03/18	3	347.17	2	341.00	341.00	1	12,700	0.01%
2019/03/15	28	349.18	20	347.13	345.50	8	12,962	0.06%
2019/03/14	2.1	337.78	2	338.75	339.00	0.1	12,989	0.00%
2019/03/13	0.1	338.00	0	0.00	338.00	0.1	13,305	0.00%
2019/03/12	1.1	340.10	1	332.00	332.00	0.1	13,549	0.00%
2019/03/11	1.1	337.62	0	0.00	339.50	1.1	13,804	0.01%
2019/03/08	1	328.50	0	0.00	336.50	1	14,058	0.01%
2019/03/07	1.2	340.24	1	330.50	336.00	0.2	14,258	0.00%
2019/03/06	1.1	341.50	0	0.00	339.50	1.1	14,670	0.01%
2019/03/05	10	342.00	8	342.13	340.00	2	15,102	0.01%
2019/03/04	5.1	346.93	1	344.00	349.50	4.1	15,341	0.03%
2019/02/27	6	357.83	5	353.40	346.00	1	15,421	0.01%
2019/02/26	4	378.50	2	380.00	372.00	2	15,363	0.01%
2019/02/25	0.1	376.00	0	0.00	375.00	0.1	15,588	0.00%
2019/02/22	1.1	377.48	1	378.00	375.50	0.1	15,898	0.00%
2019/02/20	0	0.00	1	377.00	373.00	-1	16,022	-0.01%
2019/02/19	1	371.00	0	0.00	368.00	1	16,155	0.01%
2019/02/18	6	371.08	8	368.94	371.50	-2	16,227	-0.01%
2019/02/15	3	366.50	4	367.63	360.00	-1	16,313	-0.01%
2019/02/14	1	375.50	0	0.00	375.50	1	16,411	0.01%
2019/02/13	3	376.33	1	380.00	382.50	2	16,498	0.01%
2019/02/12	7	348.21	6	346.33	352.00	1	16,465	0.01%
2019/02/11	0	0.00	1	328.00	328.00	-1	16,537	-0.01%
2019/01/30	3	323.50	3	321.50	321.50	0	17,013	0.00%
2019/01/29	11	320.27	11	321.50	321.00	0	17,472	0.00%
2019/01/28	4	331.00	2	329.00	328.00	2	17,718	0.01%
2019/01/25	4	327.00	5	327.50	328.50	-1	18,290	-0.01%
2019/01/22	7	318.43	7	316.50	316.50	0	19,435	0.00%
2019/01/18	3	316.33	2	317.00	318.50	1	20,210	0.00%
2019/01/17	17	322.59	17	316.62	313.50	0	20,494	0.00%
2019/01/16	4	318.00	4	317.00	317.50	0	20,815	0.00%
2019/01/15	14	311.82	15	314.37	314.00	-1	21,044	0.00%
2019/01/11	6.1	308.47	6	306.83	306.00	0.1	21,492	0.00%
2019/01/10	2	307.50	2	305.00	304.50	0	21,530	0.00%
2019/01/09	2	310.00	3	312.67	303.50	-1	21,682	0.00%
2019/01/08	3	295.99	3	294.00	294.00	0	21,582	0.00%
2019/01/07	1	299.50	1	300.00	296.50	0	21,821	0.00%
2019/01/04	6	289.83	5	289.90	289.50	1	22,086	0.00%
2019/01/03	7	306.07	7	304.50	303.00	0	22,148	0.00%
2019/01/02	3	317.00	2	323.00	314.00	1	22,326	0.00%
2018/12/28	14.1	320.21	16	320.38	319.00	-2	22,743	-0.01%
2018/12/27	23	327.46	25	321.96	321.00	-2	23,057	-0.01%
2018/12/26	8	328.06	8	323.44	314.00	0	23,010	0.00%
2018/12/25	7	324.29	6	322.00	328.50	1	22,973	0.00%
2018/12/24	2.1	323.27	2	326.50	331.00	0.1	23,045	0.00%
2018/12/22	6	323.50	3	322.50	322.50	3	23,071	0.01%
2018/12/21	12	311.67	16	313.22	328.00	-4	23,401	-0.02%
2018/12/20	15	311.87	15	311.10	314.00	0	23,379	0.00%
2018/12/19	20	324.75	17	324.26	320.00	3	23,332	0.01%
2018/12/18	16	316.34	16	315.94	320.00	0	23,364	0.00%
2018/12/17	12	320.83	12	318.25	321.50	0	23,451	0.00%
2018/12/14	23	314.54	23	313.09	320.00	0	23,654	0.00%
2018/12/13	24	324.46	22	318.57	314.50	2	23,631	0.01%
2018/12/12	29	341.19	29	340.66	338.50	0	23,390	0.00%
2018/12/11	17	328.74	16	326.72	332.00	1	23,313	0.00%
2018/12/10	10	337.25	10	336.25	323.50	0	23,451	0.00%
2018/12/07	4	356.50	4	351.50	356.50	0	23,309	0.00%
2018/12/06	26	375.12	28	361.91	349.50	-2	23,214	-0.01%
2018/12/05	9	387.33	9	387.67	388.00	0	23,066	0.00%
2018/12/04	8	410.13	9	410.39	401.50	-1	23,116	0.00%
2018/12/03	7	397.86	5	403.80	407.00	2	23,138	0.01%
2018/11/30	14	364.50	15	365.90	370.00	-1	23,150	0.00%
2018/11/29	24	367.40	24	367.48	359.50	0	23,039	0.00%
2018/11/28	15	348.67	15	355.80	357.50	0	22,901	0.00%
2018/11/27	11	328.91	10	340.40	340.00	1	22,647	0.00%
2018/11/26	6	321.42	6	324.67	327.00	0	22,440	0.00%
2018/11/23	10	334.20	8	322.25	319.00	2	22,378	0.01%
2018/11/22	8	340.31	7	339.36	332.00	1	22,313	0.00%
2018/11/21	8	325.63	7	328.86	340.00	1	22,117	0.00%
2018/11/20	2	315.00	4	318.00	321.00	-2	21,995	-0.01%
2018/11/19	2	314.50	3	316.00	317.50	-1	21,950	0.00%
2018/11/16	3	316.83	3	318.33	310.00	0	21,979	0.00%
2018/11/15	1	310.00	1	309.00	312.00	0	21,801	0.00%
2018/11/14	2	315.25	2	308.50	306.00	0	21,837	0.00%
2018/11/13	6	308.00	6	299.75	311.00	0	21,884	0.00%
2018/11/12	6	309.42	5	308.90	310.00	1	21,928	0.00%
2018/11/09	13	322.54	12	319.08	329.00	1	21,966	0.00%
2018/11/08	25	339.04	36	339.47	324.00	-11	21,832	-0.05%
2018/11/07	6	320.00	9	319.06	331.00	-3	21,787	-0.01%
2018/11/06	57	325.38	57	323.60	308.00	0	21,693	0.00%
2018/11/05	32	335.33	29	338.62	340.00	3	21,585	0.01%
2018/11/02	19	355.97	12	350.63	345.50	7	21,659	0.03%
2018/11/01	4	339.88	10	331.85	347.00	-6	21,253	-0.03%
2018/10/31	6	314.59	13	315.65	315.50	-7	20,947	-0.03%
2018/10/30	28	307.04	20	304.94	298.00	8	20,601	0.04%
2018/10/29	47	323.15	41	322.23	320.00	6	20,523	0.03%
2018/10/26	10	320.20	16	318.94	324.00	-6	20,366	-0.03%
2018/10/25	18	322.78	11	324.45	315.50	7	20,022	0.03%
2018/10/24	20	354.85	12	364.46	349.00	8	19,958	0.04%
2018/10/23	7	379.43	12	378.00	366.00	-5	19,663	-0.03%
2018/10/22	24	383.77	18	381.03	390.00	6	19,377	0.03%
2018/10/19	26	396.40	24	396.77	394.00	2	19,227	0.01%
2018/10/18	17	423.35	17	422.29	421.50	0	18,942	0.00%
2018/10/17	5	431.10	6	436.92	418.00	-1	18,861	-0.01%
2018/10/16	2	420.25	13	420.81	419.00	-11	18,685	-0.06%
2018/10/15	8	418.38	11	416.50	410.00	-3	18,626	-0.02%
2018/10/12	9	398.56	3	410.83	415.00	6	18,516	0.03%
2018/10/11	2	393.00	1.1	387.53	388.00	0.9	18,424	0.01%
2018/10/09	3	427.33	4	411.75	423.50	-1	18,235	-0.01%
2018/10/08	5	391.70	4	392.88	404.00	1	17,981	0.01%
2018/10/05	15	423.60	16	411.84	403.00	-1	17,564	-0.01%
2018/10/04	15	453.30	6	451.17	446.00	9	17,277	0.05%
2018/10/03	7	452.86	6	455.25	451.00	1	17,402	0.01%
2018/10/02	4	466.35	5	468.30	458.00	-1	17,240	-0.01%
2018/10/01	1	459.00	1	465.50	470.00	0	17,144	0.00%
2018/09/28	13	460.96	10	463.70	459.00	3	17,136	0.02%
2018/09/27	3.5	473.14	5	477.90	466.00	-1.5	16,819	-0.01%
2018/09/26	4	502.75	2.4	495.33	490.00	1.6	16,641	0.01%
2018/09/25	6	508.16	3.2	510.33	506.00	2.8	16,651	0.02%
2018/09/21	5	509.00	6	503.33	514.00	-1	16,571	-0.01%
2018/09/20	15	487.80	17	481.26	490.00	-2	16,382	-0.01%
2018/09/19	5	495.08	2	499.07	479.00	3	15,986	0.02%
2018/09/18	3	511.67	3	510.67	501.00	0	15,768	0.00%
2018/09/17	3	527.67	3	529.67	533.00	0	15,646	0.00%
2018/09/14	6	519.67	7	529.29	534.00	-1	15,608	-0.01%
2018/09/13	2	525.50	3	519.67	508.00	-1	15,358	-0.01%
2018/09/12	6	537.50	9	528.67	528.00	-3	15,240	-0.02%
2018/09/11	8	554.20	8	550.88	546.00	0	15,244	0.00%
2018/09/10	6	539.33	6	537.50	532.00	0	15,046	0.00%
2018/09/07	9	581.00	10	561.00	545.00	-1	14,799	-0.01%
2018/09/06	14	605.71	13	604.46	595.00	1	14,466	0.01%
2018/09/05	15	632.33	14	623.36	611.00	1	14,238	0.01%
2018/09/04	12	620.42	13	609.92	630.00	-1	14,222	-0.01%
2018/09/03	5	639.20	4	652.00	629.00	1	13,956	0.01%
2018/08/31	0	0.00	1.4	698.00	698.00	-1.4	13,827	-0.01%
2018/08/30	3	705.33	2	697.50	696.00	1	13,859	0.01%
2018/08/29	2	698.50	1	685.00	705.00	1	13,851	0.01%
2018/08/28	2	698.50	2	686.50	675.00	0	13,739	0.00%
2018/08/27	4	686.00	2	684.50	695.00	2	13,582	0.01%
2018/08/24	1	642.00	1	630.32	643.00	0	13,402	0.00%
2018/08/23	6	638.83	7	630.43	628.00	-1	13,317	-0.01%
2018/08/22	5	664.20	14	662.43	650.00	-9	13,214	-0.07%
2018/08/21	4	655.84	8	662.88	673.00	-4	13,070	-0.03%
2018/08/17	20.1	661.67	16	652.25	630.00	4.1	12,641	0.03%
2018/08/16	5	644.60	23	633.00	663.00	-18	12,302	-0.15%
2018/08/15	11	620.09	3	608.67	610.00	8	12,018	0.07%
2018/08/14	9	614.00	8	611.13	637.00	1	11,792	0.01%
2018/08/13	21	607.00	20	618.65	597.00	1	11,467	0.01%
2018/08/10	10.2	676.37	8	680.13	651.00	2.2	11,084	0.02%
2018/08/09	12.1	735.23	4	729.75	720.00	8.1	10,698	0.08%
2018/08/08	7	785.39	8	770.50	742.00	-1	10,347	-0.01%
2018/08/07	11	768.00	1	787.00	788.00	10	10,030	0.10%
2018/08/06	8	743.25	8	742.00	724.00	0	10,095	0.00%
2018/08/03	9	732.44	8	723.00	730.00	1	10,156	0.01%
2018/08/02	8	731.75	12.2	719.18	716.00	-4.2	9,950	-0.04%
2018/08/01	8	789.13	7	786.57	795.00	1	9,883	0.01%
2018/07/31	7	784.43	5	812.60	781.00	2	9,829	0.02%
2018/07/30	4	874.16	6	845.83	840.00	-2	9,636	-0.02%
2018/07/27	0	0.00	3	928.67	933.00	-3	9,581	-0.03%
2018/07/26	2	929.50	1	935.00	915.00	1	9,643	0.01%
2018/07/25	5	914.00	3	903.00	925.00	2	9,619	0.02%
2018/07/24	1.1	875.00	4	881.50	893.00	-3	9,720	-0.03%
2018/07/23	9	825.44	4	809.25	843.00	5	9,844	0.05%
2018/07/20	1	883.74	1	872.92	812.00	0	9,892	0.00%
2018/07/19	7	873.43	6	877.71	892.00	1	9,848	0.01%
2018/07/18	5	888.20	5	906.00	860.00	0	9,781	0.00%
2018/07/17	11	914.55	11	917.36	904.00	0	9,682	0.00%
2018/07/16	5	984.80	5	960.60	962.00	0	9,580	0.00%
2018/07/11	1	962.00	0	0.00	965.00	1	9,508	0.01%
2018/07/10	1	1040.00	1	1045.00	1045.00	0	9,173	0.00%
2018/07/09	1	1040.00	0	0.00	1020.00	1	9,168	0.01%
2018/07/06	1	1110.00	1.2	1138.33	1175.00	-0.2	9,120	0.00%
2018/07/04	0	0.00	1	1170.00	1180.00	-1	8,974	-0.01%
2018/07/03	1	1235.00	1	1275.00	1165.00	0	8,943	0.00%
2018/06/27	1	1045.00	0	1010.00	1020.00	1	8,554	0.01%
2018/06/26	0	0.00	1	953.00	1035.00	-1	8,482	-0.01%
2018/06/25	1	961.00	2	962.50	949.00	-1	8,446	-0.01%
2018/06/22	2.1	948.19	2	969.00	942.00	0.1	8,464	0.00%
2018/06/21	2	1040.00	0	0.00	987.00	2	8,456	0.02%
2018/06/19	1	1089.46	0	0.00	1035.00	1	8,404	0.01%
2018/06/15	0	0.00	1	1075.00	1135.00	-1	8,410	-0.01%
2018/06/14	0	0.00	1	1160.00	1080.00	-1	8,400	-0.01%
2018/06/13	1	1090.00	2	1067.50	1130.00	-1	8,377	-0.01%
2018/06/12	1	1135.00	0	0.00	1135.00	1	8,374	0.01%
2018/06/08	1	1220.00	0	0.00	1180.00	1	8,214	0.01%
2018/06/07	0	1220.00	1	1171.78	1230.00	-1	8,254	-0.01%
2018/06/05	0.2	1025.00	1	1025.00	1025.00	-0.8	8,160	-0.01%
2018/06/04	0	0.00	1	1065.00	1070.00	-1	8,132	-0.01%
2018/05/31	1	988.00	0	0.00	951.00	1	8,259	0.01%
2018/05/30	1.2	1021.67	0	0.00	1035.00	1.2	8,238	0.01%
2018/05/29	0	0.00	0	1080.00	1090.00	0	8,203	0.00%
2018/05/28	0	0.00	2	1045.00	1065.00	-2	8,265	-0.02%
2018/05/24	0	0.00	1	883.00	913.00	-1	8,482	-0.01%
2018/05/23	0	0.00	0	883.00	883.00	0	8,545	0.00%
2018/05/21	0	0.00	1	950.00	974.00	-1	8,574	-0.01%
2018/05/18	2	881.00	1	890.00	886.00	1	8,598	0.01%
2018/05/17	0.2	844.00	0.1	844.00	844.00	0.1	8,572	0.00%
2018/05/16	0	925.00	0	0.00	926.00	0	8,565	0.00%
2018/05/15	0.1	1000.00	1	995.00	1000.00	-0.9	8,607	-0.01%
2018/05/14	0	0.00	1.2	913.00	913.00	-1.2	8,578	-0.01%
2018/05/11	2	825.00	1	829.00	830.00	1	8,639	0.01%
2018/05/10	1	785.00	1	799.84	845.00	0	8,382	0.00%
2018/05/09	1.1	733.18	1	763.00	769.00	0.1	8,193	0.00%
2018/05/08	5.1	745.65	5	734.00	718.00	0.1	8,066	0.00%
2018/05/07	2	707.00	3	723.67	741.00	-1	7,911	-0.01%
2018/05/04	3	673.00	2	674.00	674.00	1	7,867	0.01%
2018/05/02	2	648.50	1	665.00	655.00	1	7,734	0.01%
2018/04/30	1	635.82	1	636.00	627.00	0	7,707	0.00%
2018/04/26	0.5	593.00	0	0.00	593.00	0.5	7,738	0.01%
2018/04/25	3	619.00	4	605.84	584.00	-1	7,584	-0.01%
2018/04/24	3	658.00	1	668.98	639.00	2	7,374	0.03%
2018/04/23	0	0.00	1.1	684.00	684.00	-1.1	7,193	-0.02%
2018/04/20	4.3	646.85	5	630.00	622.00	-0.7	7,192	-0.01%
2018/04/19	6	683.28	5	674.20	650.00	1	7,135	0.01%
2018/04/18	1.1	649.45	1	656.00	664.00	0.1	6,969	0.00%
2018/04/17	1	610.00	1	623.00	604.00	0	6,938	0.00%
2018/04/16	0	0.00	1	616.00	616.00	-1	6,791	-0.01%
2018/04/13	0	0.00	1	559.00	560.00	-1	6,736	-0.01%
2018/04/11	1	564.00	0	0.00	544.00	1	6,723	0.01%
2018/04/10	3	543.67	4	542.50	545.00	-1	6,796	-0.01%
2018/04/09	1	524.00	1	532.00	532.00	0	6,716	0.00%
2018/04/03	1	515.00	1	498.13	511.00	0	6,666	0.00%
2018/04/02	9	517.61	7	505.71	503.00	2	6,673	0.03%
2018/03/31	7	542.00	7	523.14	522.00	0	6,625	0.00%
2018/03/30	7	539.00	7	545.92	522.00	0	6,663	0.00%
2018/03/29	8	507.75	9	513.00	520.00	-1	6,608	-0.02%
2018/03/28	2	499.00	1	489.50	495.00	1	6,563	0.02%
2018/03/27	1	497.00	2	499.50	503.00	-1	6,542	-0.02%
2018/03/26	0	0.00	1	494.00	475.00	-1	6,466	-0.02%
2018/03/23	7	495.86	6	502.00	484.00	1	6,424	0.02%
2018/03/21	4	474.00	2	486.00	488.00	2	6,366	0.03%
2018/03/20	3	450.67	2	458.25	467.00	1	6,256	0.02%
2018/03/19	0	0.00	2	428.00	441.00	-2	6,150	-0.03%
2018/03/16	0	0.00	4	415.00	425.00	-4	6,091	-0.07%
2018/03/14	0	0.00	1	421.00	405.50	-1	6,045	-0.02%
2018/03/13	0	0.00	1	413.00	419.00	-1	6,009	-0.02%
2018/03/12	1	412.50	1	411.00	410.00	0	5,998	0.00%
2018/03/09	2	398.00	1	408.00	405.50	1	5,986	0.02%
2018/03/08	2	401.75	1.1	400.75	400.50	0.9	5,903	0.02%
2018/03/07	2	383.75	1	382.00	393.50	1	5,856	0.02%
2018/03/06	1	382.00	2	382.75	383.50	-1	5,819	-0.02%
2018/03/05	3	377.33	2	377.50	377.00	1	6,084	0.02%
2018/03/02	0	0.00	1	375.00	365.50	-1	6,006	-0.02%
2018/02/26	0	0.00	6	329.08	325.00	-6	5,824	-0.10%
2018/02/23	5	327.70	0	0.00	325.00	5	5,726	0.09%
2018/02/22	1	320.00	0	0.00	327.00	1	5,606	0.02%
2018/02/21	1	321.50	0	0.00	326.00	1	5,491	0.02%
2018/02/09	1	326.50	1	324.50	331.50	0	5,426	0.00%
2018/02/07	0	0.00	1	375.00	357.50	-1	5,364	-0.02%
2018/02/06	1	360.50	0	0.00	354.00	1	5,307	0.02%
2018/02/05	2	384.75	0	0.00	385.00	2	5,207	0.04%
2018/02/02	2	406.25	1	402.50	400.00	1	5,176	0.02%
2018/01/30	0	0.00	0	372.50	373.00	0	5,001	0.00%
2018/01/26	1	380.00	0	0.00	373.00	1	4,892	0.02%
2018/01/24	0	396.50	0	0.00	397.00	0	4,794	0.00%
2018/01/23	0	393.00	0	0.00	395.00	0	4,728	0.00%
2018/01/22	0.1	412.00	0	0.00	415.00	0.1	4,613	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－14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－19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－20天前

...詳全文

國巨

券商分點績效/獲利分析

元大-大灣券商分點個股進出
元大-大灣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

元大-大灣 券商分點個股進出 元大-大灣 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

元大-大灣券商分點個股進出
元大-大灣券商分點全部個股操作績效/獲利分析