國巨 (2327)-元大-土城券商分點個股進出

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
648
漲跌
▼14
漲幅
-2.11%
成交量
3,233張
產業
上市電子零組件類股
1877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-土城券商分點個股進出

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-土城券商分點個股進出
元大-土城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
2024/05/09	1	648.00	0	0.00	648.00	1	2,781	0.04%
2024/05/08	0	0.00	0.1	659.97	662.00	-0.1	2,748	0.00%
2024/05/07	0	655.00	0	0.00	658.00	0	2,729	0.00%
2024/05/06	3	657.33	2	659.00	659.00	1	2,689	0.04%
2024/05/03	0.1	647.00	7.1	667.16	655.00	-7	2,641	-0.26%
2024/05/02	0	625.00	0	625.00	625.00	0	2,467	0.00%
2024/04/30	2	636.00	4.4	629.01	625.00	-2.4	2,463	-0.10%
2024/04/29	0	0.00	4.2	629.90	631.00	-4.2	2,447	-0.17%
2024/04/26	1	618.00	1	615.00	615.00	0	2,409	0.00%
2024/04/25	0	0.00	0	616.00	615.00	0	2,414	0.00%
2024/04/24	0	0.00	0.1	622.00	624.00	-0.1	2,408	-0.01%
2024/04/23	0	601.00	0	0.00	607.00	0	2,442	0.00%
2024/04/22	2.1	600.59	2	605.50	599.00	0	2,430	0.00%
2024/04/19	1.2	586.84	0	592.36	588.00	1.2	2,393	0.05%
2024/04/18	0	0.00	0.6	589.01	593.00	-0.6	2,348	-0.03%
2024/04/17	0	0.00	0	595.00	593.00	0	2,342	0.00%
2024/04/16	1.2	585.09	0.1	590.00	585.00	1.1	2,348	0.05%
2024/04/15	1.1	602.22	0	0.00	602.00	1.1	2,322	0.05%
2024/04/12	1	620.00	1	619.00	618.00	0	2,286	0.00%
2024/04/11	0.1	610.00	0.1	611.00	609.00	0	2,256	0.00%
2024/04/10	1.2	624.37	1	621.00	621.00	0.2	2,230	0.01%
2024/04/09	0	618.00	0	0.00	615.00	0	2,228	0.00%
2024/04/08	1	629.76	0	0.00	617.00	1	2,225	0.05%
2024/04/03	0	619.11	0	0.00	614.00	0	2,189	0.00%
2024/04/02	0	617.00	0	616.00	616.00	0	2,171	0.00%
2024/04/01	0.6	610.34	5.3	614.33	622.00	-4.7	2,135	-0.22%
2024/03/29	1	591.02	0	0.00	591.00	1	2,016	0.05%
2024/03/28	1	589.00	1	588.00	594.00	0	2,012	0.00%
2024/03/27	0	0.00	1	578.00	581.00	-1	2,001	-0.05%
2024/03/26	1	571.00	27	574.89	577.00	-26	2,007	-1.29%
2024/03/25	23	583.22	0	0.00	582.00	23	1,987	1.16%
2024/03/22	0	0.00	35	584.49	588.00	-35	1,970	-1.78%
2024/03/21	9	579.22	30	574.47	585.00	-21	1,958	-1.07%
2024/03/20	52	578.83	1	579.00	579.00	51	1,938	2.63%
2024/03/19	9.3	577.91	2	580.50	578.00	7.3	2,018	0.36%
2024/03/18	2	585.00	2	587.00	586.00	0	2,040	0.00%
2024/03/15	0	0.00	2	580.01	583.00	-2	2,079	-0.10%
2024/03/14	1.1	583.00	0	0.00	584.00	1.1	2,123	0.05%
2024/03/13	0	0.00	0	582.00	583.00	0	2,121	0.00%
2024/03/12	0	577.00	49	573.27	578.00	-49	2,092	-2.34%
2024/03/11	2	562.00	1	563.00	566.00	1	2,078	0.05%
2024/03/08	9	559.67	3	566.33	565.00	6	2,087	0.29%
2024/03/07	14	556.00	12	558.00	556.00	2	2,034	0.10%
2024/03/06	11	554.00	47	555.09	556.00	-36	2,040	-1.76%
2024/03/05	24	549.00	67	550.46	549.00	-43	2,074	-2.07%
2024/03/04	30	557.83	5	556.00	556.00	25	2,094	1.19%
2024/03/01	94	567.40	2.1	563.61	563.00	92	2,148	4.28%
2024/02/29	0	0.00	18	548.51	558.00	-18	2,085	-0.86%
2024/02/27	17	539.88	0	0.00	539.00	17	2,137	0.80%
2024/02/26	0	545.00	0	0.00	547.00	0	2,124	0.00%
2024/02/23	1	545.00	0	0.00	541.00	1	2,119	0.05%
2024/02/22	0	556.00	0	0.00	552.00	0	2,101	0.00%
2024/02/21	2	556.50	1	555.00	556.00	1	2,096	0.05%
2024/02/20	0	0.00	18	553.00	554.00	-18	2,090	-0.86%
2024/02/19	13	549.62	1	550.00	551.00	12	2,097	0.57%
2024/02/16	8	541.88	0	0.00	543.00	8	2,094	0.38%
2024/02/15	0	0.00	1	551.00	551.00	-1	2,067	-0.05%
2024/02/02	0	0.00	1	556.00	555.00	-1	2,047	-0.05%
2024/01/30	1	550.00	1	550.00	550.00	0	2,035	0.00%
2024/01/26	1	554.00	0	0.00	552.00	1	2,033	0.05%
2024/01/24	2	555.00	0	0.00	553.00	2	2,098	0.10%
2024/01/23	1.1	559.05	0	0.00	560.00	1.1	2,114	0.05%
2024/01/22	0	559.00	0	0.00	556.00	0	2,117	0.00%
2024/01/17	3	567.67	1	559.00	559.00	2	2,125	0.09%
2024/01/15	0	0.00	1	576.00	576.00	-1	2,039	-0.05%
2024/01/12	1	560.00	3.2	559.57	560.00	-2.2	2,035	-0.11%
2024/01/11	4	556.25	0	0.00	554.00	4	2,046	0.20%
2024/01/10	2	555.50	0	0.00	555.00	2	2,064	0.10%
2024/01/09	0.1	566.00	1	564.00	565.00	-0.9	2,090	-0.04%
2024/01/05	1	572.00	0	0.00	572.00	1	2,086	0.05%
2024/01/03	1	580.00	0	0.00	578.00	1	2,127	0.05%
2024/01/02	1	588.00	0	0.00	587.00	1	2,110	0.05%
2023/12/28	0	0.00	2	597.00	597.00	-2	2,110	-0.09%
2023/12/26	0	598.50	0	0.00	600.00	0	2,124	0.00%
2023/12/25	2	591.00	1	595.00	594.00	1	2,137	0.05%
2023/12/22	1	596.05	0	0.00	596.00	1	2,130	0.05%
2023/12/19	0.1	614.20	0	0.00	616.00	0.1	2,106	0.00%
2023/12/18	0	0.00	0.1	618.00	620.00	-0.1	2,095	-0.01%
2023/12/15	1.1	632.67	1	626.00	633.00	0.1	2,091	0.00%
2023/12/14	0	0.00	1.6	629.54	634.00	-1.6	2,058	-0.08%
2023/12/13	0	609.00	0.4	604.00	605.00	-0.4	1,990	-0.02%
2023/12/12	0	0.00	3.1	619.99	619.00	-3.1	1,991	-0.16%
2023/12/11	0	0.00	0.1	612.82	614.00	-0.1	1,943	-0.01%
2023/12/08	0	0.00	0.2	601.00	601.00	-0.2	1,894	-0.01%
2023/12/06	0	596.00	0	0.00	595.00	0	1,901	0.00%
2023/12/04	0	595.00	1	600.00	599.00	-1	1,861	-0.05%
2023/12/01	0	597.00	0	600.00	597.00	0	1,862	0.00%
2023/11/30	1	604.00	1	598.00	601.00	0	1,869	0.00%
2023/11/29	1	594.00	1.1	598.63	599.00	-0.1	1,847	-0.01%
2023/11/28	0.1	592.00	3.9	590.11	594.00	-3.9	1,921	-0.20%
2023/11/24	1	576.00	3	573.33	575.00	-2	1,859	-0.11%
2023/11/20	1	541.00	0	0.00	543.00	1	1,779	0.06%
2023/11/17	0.1	543.00	0	0.00	547.00	0.1	1,777	0.00%
2023/11/14	3	548.33	2.1	552.83	546.00	0.9	1,764	0.05%
2023/11/13	0	0.00	0	554.00	557.00	0	1,781	0.00%
2023/11/08	1.1	550.17	0	0.00	549.00	1.1	1,796	0.06%
2023/11/07	0	0.00	1	556.00	557.00	-1	1,799	-0.06%
2023/11/03	0	0.00	0.6	545.00	549.00	-0.6	1,785	-0.03%
2023/11/01	0	0.00	1.1	542.71	538.00	-1.1	1,760	-0.06%
2023/10/31	0	0.00	2	528.00	526.00	-2	1,721	-0.12%
2023/10/27	0	0.00	1	534.00	534.00	-1	1,733	-0.06%
2023/10/25	2	525.00	0	0.00	521.00	2	1,743	0.11%
2023/10/18	0	0.00	0.9	553.00	550.00	-0.9	1,839	-0.05%
2023/10/16	0	0.00	1	540.00	536.00	-1	1,782	-0.06%
2023/10/13	0	540.00	0	0.00	542.00	0	1,824	0.00%
2023/10/12	0	0.00	2.6	540.01	543.00	-2.6	1,840	-0.14%
2023/10/11	0	0.00	0.6	525.73	527.00	-0.6	1,801	-0.03%
2023/10/05	0	0.00	0.1	528.00	530.00	-0.1	1,819	-0.01%
2023/10/04	2	513.00	2	521.50	521.00	0	1,828	0.00%
2023/09/25	1	524.00	0.1	522.00	521.00	0.9	1,881	0.05%
2023/09/22	0	0.00	0.2	520.00	521.00	-0.2	1,870	-0.01%
2023/09/21	0	515.00	2	518.50	518.00	-2	1,882	-0.11%
2023/09/20	0	516.00	2	520.00	520.00	-2	1,877	-0.11%
2023/09/19	0	519.00	0	0.00	520.00	0	1,880	0.00%
2023/09/18	1	525.00	2.3	527.82	525.00	-1.3	1,903	-0.07%
2023/09/15	0	0.00	3	517.67	522.00	-3	1,898	-0.16%
2023/09/14	4	507.50	0	0.00	512.00	4	1,870	0.21%
2023/09/13	1	508.98	0	0.00	506.00	1	1,881	0.05%
2023/09/12	0	0.00	3.3	512.18	514.00	-3.3	1,892	-0.17%
2023/09/11	0	0.00	0.3	506.00	500.00	-0.3	1,896	-0.02%
2023/09/08	0	499.33	0	0.00	502.00	0	1,918	0.00%
2023/09/07	0	0.00	1	503.00	502.00	-1	1,945	-0.05%
2023/09/04	3	500.00	0	0.00	497.50	3	1,991	0.15%
2023/09/01	2	496.25	5	501.70	499.50	-3	1,977	-0.15%
2023/08/29	0	0.00	0.8	474.50	479.00	-0.8	1,976	-0.04%
2023/08/25	0	0.00	1	470.00	470.00	-1	2,122	-0.05%
2023/08/24	0.1	471.00	0	0.00	471.50	0.1	2,210	0.01%
2023/08/21	0	457.50	0	0.00	456.50	0	2,419	0.00%
2023/08/18	0	0.00	1	460.00	461.50	-1	2,467	-0.04%
2023/08/17	0	457.00	0	0.00	457.00	0	2,495	0.00%
2023/08/16	1	448.03	0	0.00	448.50	1	2,520	0.04%
2023/08/14	0.2	458.25	0	0.00	457.00	0.2	2,577	0.01%
2023/08/11	0.1	469.00	1	469.00	470.00	-0.9	2,588	-0.03%
2023/08/08	0	0.00	0.1	465.00	463.50	-0.1	2,598	0.00%
2023/08/04	0	0.00	0.1	461.50	464.00	-0.1	2,621	0.00%
2023/08/02	0	0.00	1	462.00	463.00	-1	2,653	-0.04%
2023/07/31	1	461.07	0	0.00	459.50	1	2,652	0.04%
2023/07/28	0	0.00	1	469.00	471.50	-1	2,642	-0.04%
2023/07/27	1	458.00	0.5	456.40	456.00	0.5	2,603	0.02%
2023/07/26	1.1	449.63	0	0.00	449.50	1.1	2,598	0.04%
2023/07/24	0	462.71	4	466.13	457.50	-4	2,572	-0.15%
2023/07/21	1	482.00	0	0.00	473.50	1	2,539	0.04%
2023/07/20	1	485.00	0	0.00	485.00	1	2,540	0.04%
2023/07/19	1.2	489.47	1	486.00	486.00	0.2	2,551	0.01%
2023/07/18	4	491.12	0	0.00	489.00	4	2,621	0.15%
2023/07/17	0.3	501.00	2	502.00	503.00	-1.7	2,606	-0.07%
2023/07/10	0	487.00	0	0.00	485.00	0	2,705	0.00%
2023/07/07	2	494.48	0	0.00	491.50	2	2,763	0.07%
2023/07/06	0	0.00	2	490.50	489.00	-2	2,755	-0.07%
2023/07/05	0	489.50	0.1	496.00	487.50	0	2,786	0.00%
2023/07/04	0.1	496.50	0	0.00	497.50	0.1	2,763	0.00%
2023/07/03	1	499.00	0	0.00	499.50	1	2,747	0.04%
2023/06/28	0	0.00	2	489.00	488.00	-2	2,753	-0.07%
2023/06/27	0	489.00	0	0.00	487.00	0	2,787	0.00%
2023/06/26	1	487.01	0	0.00	486.00	1	2,801	0.04%
2023/06/20	0	498.50	0	0.00	496.00	0	2,833	0.00%
2023/06/16	2.3	510.17	0	505.00	506.00	2.3	2,851	0.08%
2023/06/15	0	503.00	1	510.00	510.00	-1	2,843	-0.03%
2023/06/14	0.1	502.00	0	0.00	499.50	0.1	2,833	0.00%
2023/06/12	1	488.05	0	490.52	488.00	1	2,910	0.03%
2023/06/09	0	495.50	3	494.00	492.50	-3	2,944	-0.10%
2023/06/08	2.1	494.55	0	497.00	494.00	2	2,967	0.07%
2023/06/06	1	503.02	3	514.33	502.00	-2	3,017	-0.07%
2023/06/05	0	0.00	1	520.00	519.00	-1	2,987	-0.03%
2023/06/02	0	0.00	1	508.00	506.00	-1	2,963	-0.03%
2023/06/01	1	499.00	0	0.00	500.00	1	2,944	0.03%
2023/05/31	1	503.00	2	503.03	508.00	-1	2,953	-0.03%
2023/05/30	1	498.00	0	0.00	496.00	1	2,868	0.03%
2023/05/26	1	499.00	0	0.00	502.00	1	2,797	0.04%
2023/05/25	1	490.50	2	494.00	507.00	-1	2,742	-0.04%
2023/05/24	3	488.36	2	490.00	492.50	1	2,711	0.04%
2023/05/22	1	488.00	1	492.50	493.00	0	2,684	0.00%
2023/05/19	2	501.00	1	502.00	495.50	1	2,674	0.04%
2023/05/18	0	0.00	1	493.50	500.00	-1	2,777	-0.04%
2023/05/17	3	489.17	3	492.33	488.50	0	2,793	0.00%
2023/05/12	2	493.50	0	0.00	496.00	2	2,884	0.07%
2023/05/11	2	493.50	0	0.00	490.00	2	2,961	0.07%
2023/05/10	0	495.50	0	0.00	494.50	0	2,965	0.00%
2023/05/09	0	493.00	0	0.00	500.00	0	2,957	0.00%
2023/05/08	0	505.00	0	0.00	504.00	0	2,943	0.00%
2023/05/04	0	492.50	0.2	493.00	493.50	-0.2	2,967	-0.01%
2023/04/27	1	490.00	0	0.00	492.00	1	3,153	0.03%
2023/04/26	0	0.00	0	494.00	495.00	0	3,150	0.00%
2023/04/25	3	488.17	0	0.00	490.50	3	3,155	0.10%
2023/04/21	5	505.38	0	0.00	495.50	5	3,149	0.16%
2023/04/20	1.2	524.17	0	0.00	518.00	1.2	3,144	0.04%
2023/04/18	1	550.00	1	539.00	538.00	0	3,290	0.00%
2023/04/17	0	0.00	0	543.00	542.00	0	3,321	0.00%
2023/04/14	0	0.00	1	555.99	553.00	-1	3,301	-0.03%
2023/04/12	0	0.00	1	545.00	542.00	-1	3,214	-0.03%
2023/04/10	0	0.00	1.1	533.89	530.00	-1.1	3,136	-0.03%
2023/03/31	0	528.05	0	0.00	529.00	0	3,095	0.00%
2023/03/29	0	0.00	5	521.00	520.00	-5	3,103	-0.16%
2023/03/28	0	0.00	2	531.50	531.00	-2	3,146	-0.06%
2023/03/27	1	533.00	3.2	529.69	533.00	-2.2	3,138	-0.07%
2023/03/24	1	527.00	1	517.38	527.00	0	3,153	0.00%
2023/03/23	0	0.00	0.1	511.00	517.00	-0.1	3,147	0.00%
2023/03/22	1	506.00	0	0.00	505.00	1	3,139	0.03%
2023/03/21	1	505.02	1	500.00	505.00	0	3,160	0.00%
2023/03/20	2	500.00	1	498.50	500.00	1	3,157	0.03%
2023/03/16	0	0.00	0	486.00	486.50	0	3,182	0.00%
2023/03/15	4.1	496.01	3	507.00	492.00	1.1	3,179	0.04%
2023/03/14	3	507.01	1	512.00	505.00	2	3,132	0.06%
2023/03/13	0	517.00	1	510.00	519.00	-1	3,134	-0.03%
2023/03/10	3	520.66	1	523.00	518.00	2	3,165	0.06%
2023/03/09	3	547.67	2	545.00	541.00	1	3,173	0.03%
2023/03/07	3	559.33	1	555.00	559.00	2	3,204	0.06%
2023/03/06	1	558.00	0	0.00	557.00	1	3,199	0.03%
2023/03/03	2	541.50	2	544.00	539.00	0	3,168	0.00%
2023/03/02	1	531.04	0	0.00	531.00	1	3,150	0.03%
2023/03/01	3	535.28	1	533.00	538.00	2	3,141	0.06%
2023/02/24	1	538.00	1	539.00	538.00	0	3,104	0.00%
2023/02/23	2	540.00	0.6	543.00	543.00	1.4	3,113	0.04%
2023/02/22	1	541.00	0	0.00	541.00	1	3,120	0.03%
2023/02/20	1	561.00	2	569.50	561.00	-1	3,188	-0.03%
2023/02/17	1	569.00	2	572.46	569.00	-1	3,234	-0.03%
2023/02/16	4	569.50	8.2	565.28	575.00	-4.2	3,252	-0.13%
2023/02/15	2	540.50	3	538.67	545.00	-1	3,223	-0.03%
2023/02/14	3	537.67	3	534.67	540.00	0	3,220	0.00%
2023/02/13	1	516.00	1	509.00	516.00	0	3,261	0.00%
2023/02/10	0.2	508.00	0	0.00	516.00	0.2	3,293	0.01%
2023/02/09	0	510.00	0	0.00	511.00	0	3,308	0.00%
2023/02/06	1	533.00	1	535.00	533.00	0	3,371	0.00%
2023/02/02	1	541.00	1	544.00	541.00	0	3,458	0.00%
2023/02/01	1	540.00	1	539.00	540.00	0	3,470	0.00%
2023/01/31	1	540.00	1.8	535.56	540.00	-0.8	3,468	-0.02%
2023/01/17	1	519.00	1	518.00	519.00	0	3,372	0.00%
2023/01/13	1	514.00	1	524.00	514.00	0	3,380	0.00%
2023/01/11	0	528.00	0.4	525.19	528.00	-0.4	3,430	-0.01%
2023/01/10	0	0.00	2.1	531.51	535.00	-2.1	3,429	-0.06%
2023/01/09	2	513.50	3.3	520.65	525.00	-1.3	3,404	-0.04%
2023/01/06	3	497.17	4	492.75	496.00	-1	3,316	-0.03%
2023/01/04	1	465.00	1	466.00	465.00	0	3,310	0.00%
2023/01/03	0	0.00	0.1	465.00	465.50	-0.1	3,399	0.00%
2022/12/26	1	462.50	1	463.00	462.50	0	3,473	0.00%
2022/12/23	2	460.00	2	460.00	460.00	0	3,489	0.00%
2022/12/22	1	468.00	1	465.50	466.50	0	3,506	0.00%
2022/12/20	4	469.50	4	470.50	455.50	0	3,547	0.00%
2022/12/19	1	476.50	1	479.50	472.00	0	3,539	0.00%
2022/12/16	2	487.00	2	485.25	480.50	0	3,536	0.00%
2022/12/15	3	494.83	4	489.38	495.00	-1	3,506	-0.03%
2022/12/13	2	474.00	2	484.25	474.00	0	3,606	0.00%
2022/12/12	2	483.75	1	475.50	485.50	1	3,583	0.03%
2022/12/09	4	485.13	4	487.38	479.00	0	3,600	0.00%
2022/12/08	1	482.50	2	476.00	478.50	-1	3,599	-0.03%
2022/12/07	0	0.00	2	478.25	484.50	-2	3,592	-0.06%
2022/12/05	3	502.33	4.8	497.96	502.00	-1.8	3,582	-0.05%
2022/12/02	2	489.50	3.1	485.52	489.50	-1.1	3,542	-0.03%
2022/12/01	2	473.00	6.1	472.34	473.00	-4.1	3,544	-0.11%
2022/11/30	1	463.00	4.1	449.86	463.00	-3.1	3,479	-0.09%
2022/11/29	2	438.00	2	437.50	438.00	0	3,419	0.00%
2022/11/28	2	437.50	4	438.88	437.50	-2	3,412	-0.06%
2022/11/23	3	450.83	2	462.50	449.00	1	3,382	0.03%
2022/11/22	1	458.00	1	454.00	458.00	0	3,373	0.00%
2022/11/21	0.1	456.50	2	458.00	454.00	-1.9	3,392	-0.06%
2022/11/18	2	453.50	5	464.20	453.50	-3	3,373	-0.09%
2022/11/17	2	464.25	1	465.50	466.00	1	3,349	0.03%
2022/11/16	2	461.00	2.1	456.13	461.00	-0.1	3,355	0.00%
2022/11/15	2	455.00	2.1	446.00	455.00	-0.1	3,294	0.00%
2022/11/14	1	445.00	2.5	444.20	439.50	-1.5	3,241	-0.05%
2022/11/11	0.3	444.35	1.8	449.10	445.50	-1.6	3,187	-0.05%
2022/11/10	1	421.50	1	421.50	421.50	0	3,081	0.00%
2022/11/09	3	405.68	2	422.25	424.00	1	3,065	0.03%
2022/11/08	0	0.00	2.3	394.57	393.50	-2.3	3,012	-0.08%
2022/11/07	1.1	382.59	0	0.00	382.00	1.1	2,984	0.04%
2022/11/04	2.3	389.06	2	387.25	389.50	0.3	2,986	0.01%
2022/11/03	0.1	386.94	3.2	387.72	389.50	-3.1	2,937	-0.10%
2022/11/02	0	0.00	3	375.50	381.50	-3	2,891	-0.10%
2022/11/01	3	358.50	1	378.50	379.00	2	2,863	0.07%
2022/10/31	0.2	361.04	6	362.83	367.00	-5.8	2,807	-0.21%
2022/10/19	0.1	270.00	0.1	268.00	268.00	0	2,763	0.00%
2022/10/18	0	0.00	4	282.25	278.50	-4	2,727	-0.15%
2022/10/17	0	0.00	3	277.67	278.50	-3	2,718	-0.11%
2022/10/12	1	270.50	1	271.50	270.50	0	2,754	0.00%
2022/10/11	0.7	274.00	1	276.50	272.50	-0.3	2,742	-0.01%
2022/10/05	1	298.50	0.1	299.50	297.50	0.9	2,752	0.03%
2022/10/04	2	287.50	2.3	286.84	287.50	-0.3	2,772	-0.01%
2022/10/03	2	281.00	2	272.25	281.00	0	2,786	0.00%
2022/09/29	30	282.75	29	271.69	271.00	1	2,818	0.04%
2022/09/28	0.1	287.00	1	285.00	285.00	-0.9	2,767	-0.03%
2022/09/26	0.1	301.00	1.2	301.18	297.00	-1.1	2,853	-0.04%
2022/09/23	2	315.50	2	324.75	315.50	0	2,928	0.00%
2022/09/22	0	0.00	0.2	322.50	322.50	-0.2	2,962	-0.01%
2022/09/21	0.1	328.00	1	328.00	327.50	-0.9	2,977	-0.03%
2022/09/19	1	335.50	1	336.00	335.50	0	2,983	0.00%
2022/09/16	1	332.00	0	0.00	332.00	1	2,991	0.03%
2022/09/15	2	338.00	3.5	331.37	338.00	-1.5	2,977	-0.05%
2022/09/14	0	0.00	0.1	326.50	325.00	-0.1	2,956	0.00%
2022/09/13	0	0.00	0.2	332.00	333.00	-0.2	2,951	-0.01%
2022/09/12	2	333.00	2.1	337.76	333.00	-0.1	2,987	0.00%
2022/09/08	2	341.50	3.2	325.08	335.00	-1.2	2,968	-0.04%
2022/09/07	2	316.00	3	314.67	316.00	-1	2,901	-0.03%
2022/09/02	1	312.50	1	318.50	312.50	0	2,913	0.00%
2022/09/01	0	323.00	0	0.00	317.00	0	2,885	0.00%
2022/08/31	0	0.00	1.1	319.64	328.50	-1.1	2,863	-0.04%
2022/08/29	2.3	314.41	0	0.00	317.50	2.3	2,832	0.08%
2022/08/26	0	0.00	3	330.17	332.00	-3	2,781	-0.11%
2022/08/23	2	323.00	0	0.00	324.00	2	2,838	0.07%
2022/08/22	1	327.00	2	328.75	327.00	-1	2,845	-0.04%
2022/08/19	2	332.00	2	330.00	332.00	0	2,847	0.00%
2022/08/18	2	324.75	1	327.50	327.50	1	2,833	0.04%
2022/08/17	1.1	327.14	1	329.00	329.00	0.1	2,822	0.00%
2022/08/16	1	332.50	1.2	334.17	332.50	-0.2	2,801	-0.01%
2022/08/15	3.1	333.18	3	331.17	334.50	0.1	2,800	0.00%
2022/08/12	1	322.50	0	0.00	330.00	1	2,799	0.04%
2022/08/11	0	0.00	0.2	326.50	326.50	-0.2	2,769	-0.01%
2022/08/10	1	321.00	0	0.00	319.00	1	2,773	0.04%
2022/08/09	2	325.00	2	322.50	325.00	0	2,791	0.00%
2022/08/08	1	325.00	1	318.50	325.00	0	2,811	0.00%
2022/08/04	2.2	317.09	2	322.25	317.00	0.2	2,824	0.01%
2022/08/02	5.1	325.51	4	334.00	325.50	1.1	2,804	0.04%
2022/07/29	0.1	341.00	0	0.00	342.00	0.1	2,789	0.00%
2022/07/28	0	340.00	0	0.00	340.50	0	2,792	0.00%
2022/07/25	0	0.00	0.2	337.00	337.00	-0.2	2,806	-0.01%
2022/07/22	1	333.50	1	334.00	333.50	0	2,810	0.00%
2022/07/21	0	0.00	1.1	335.73	336.50	-1.1	2,826	-0.04%
2022/07/20	4.1	322.66	4	329.63	322.50	0.1	2,791	0.00%
2022/07/19	1	326.00	1	323.50	326.00	0	2,770	0.00%
2022/07/18	2	326.50	2	321.00	326.50	0	2,759	0.00%
2022/07/15	4.1	318.60	4	317.50	318.50	0.1	2,725	0.00%
2022/07/14	2	320.00	2	314.50	320.00	0	2,711	0.00%
2022/07/13	1	322.50	1	318.50	318.00	0	2,698	0.00%
2022/07/12	3	309.17	5	309.20	309.00	-2	2,648	-0.08%
2022/07/11	0.2	304.00	0	0.00	304.00	0.2	2,589	0.01%
2022/07/08	3	307.83	1.2	315.00	308.50	1.8	2,561	0.07%
2022/07/07	1	291.00	1.2	284.00	291.00	-0.2	2,477	-0.01%
2022/07/06	3	280.00	3	282.50	280.00	0	2,465	0.00%
2022/07/04	0	0.00	1	284.50	278.00	-1	2,403	-0.04%
2022/07/01	1	300.00	4	291.00	282.00	-3	2,373	-0.13%
2022/06/30	0.2	307.50	0.2	309.00	308.00	0	2,292	0.00%
2022/06/29	0.1	325.00	0	0.00	325.00	0.1	2,259	0.00%
2022/06/28	1	332.00	1	335.00	332.00	0	2,242	0.00%
2022/06/27	0	0.00	1	341.00	341.50	-1	2,254	-0.04%
2022/06/23	0.1	329.00	0	0.00	331.50	0.1	2,215	0.00%
2022/06/22	1	335.50	1	345.50	335.50	0	2,187	0.00%
2022/06/20	2.2	342.59	1	349.00	342.00	1.2	2,165	0.06%
2022/06/17	0.3	357.00	0	0.00	354.00	0.3	2,161	0.01%
2022/06/16	0.1	377.50	0	0.00	368.00	0.1	2,151	0.00%
2022/06/14	0.1	376.50	0	0.00	377.00	0.1	2,317	0.00%
2022/06/13	5	384.00	5	389.10	384.00	0	2,303	0.00%
2022/06/10	3	400.00	3	399.17	400.00	0	2,301	0.00%
2022/06/09	0.2	403.00	0	0.00	405.00	0.2	2,318	0.01%
2022/06/08	0	0.00	1	412.00	403.00	-1	2,314	-0.04%
2022/06/07	1	407.00	0	0.00	407.00	1	2,320	0.04%
2022/06/02	2.1	406.95	3	404.50	407.00	-0.9	2,374	-0.04%
2022/05/31	4	401.75	2	396.75	405.00	2	2,444	0.08%
2022/05/26	4	385.50	4	390.88	385.50	0	2,443	0.00%
2022/05/20	6	395.00	6	401.50	395.00	0	2,622	0.00%
2022/05/19	1	398.00	1	390.50	398.00	0	2,634	0.00%
2022/05/18	3	401.00	3	402.17	401.00	0	2,643	0.00%
2022/05/17	0	0.00	0.2	395.50	397.00	-0.2	2,639	-0.01%
2022/05/12	0.2	381.13	0	0.00	378.00	0.2	2,629	0.01%
2022/05/10	1	392.50	1	392.00	392.50	0	2,684	0.00%
2022/05/09	2	398.50	2	401.50	398.50	0	2,651	0.00%
2022/05/04	2	408.50	2	405.50	408.50	0	2,693	0.00%
2022/04/28	3	405.83	2.2	404.07	405.00	0.9	2,788	0.03%
2022/04/27	0	0.00	3	402.67	407.00	-3	2,815	-0.11%
2022/04/25	0.1	395.27	0	0.00	393.50	0.1	2,931	0.00%
2022/04/22	7	405.50	7	406.29	405.50	0	2,949	0.00%
2022/04/20	0	410.50	0	0.00	409.50	0	3,062	0.00%
2022/04/18	2	405.00	2	401.00	405.00	0	3,145	0.00%
2022/04/14	2	406.00	2	399.50	406.00	0	3,274	0.00%
2022/04/13	1	401.00	2	394.25	401.00	-1	3,356	-0.03%
2022/04/12	0	391.00	4.9	391.59	393.00	-4.9	3,491	-0.14%
2022/04/11	1.1	407.73	4	400.00	398.00	-2.9	3,799	-0.08%
2022/04/08	0.2	412.50	2.6	413.42	413.00	-2.5	3,859	-0.06%
2022/04/07	1.1	415.17	0	0.00	409.00	1.1	3,871	0.03%
2022/04/06	1.2	421.83	0.2	423.50	423.50	1	3,865	0.03%
2022/04/01	0	427.17	0.1	427.00	426.00	-0.1	3,930	0.00%
2022/03/31	0.1	436.50	0	0.00	434.00	0.1	3,953	0.00%
2022/03/30	0.1	437.50	0.1	440.00	440.00	0	3,984	0.00%
2022/03/28	0	422.50	0	0.00	431.50	0	4,080	0.00%
2022/03/25	7	432.22	8	432.75	430.50	-1	4,082	-0.02%
2022/03/24	2	432.96	2	427.25	433.00	0	4,076	0.00%
2022/03/23	0	433.17	0.2	433.00	433.00	-0.2	4,085	0.00%
2022/03/22	1.1	431.48	4	424.00	432.00	-3	4,078	-0.07%
2022/03/21	3.2	418.56	2.2	419.68	418.50	1	4,040	0.03%
2022/03/18	3.4	423.78	2.1	419.37	423.50	1.4	4,022	0.03%
2022/03/17	0	0.00	2.2	444.28	445.50	-2.2	3,898	-0.06%
2022/03/16	0.2	419.00	0	0.00	417.50	0.2	3,845	0.01%
2022/03/15	1.1	421.05	2	431.00	420.00	-0.9	3,842	-0.02%
2022/03/14	9.1	435.66	7	436.71	436.00	2.1	3,836	0.05%
2022/03/10	0	0.00	1.2	436.00	436.00	-1.2	3,901	-0.03%
2022/03/09	3	423.50	3	419.83	423.50	0	3,908	0.00%
2022/03/08	2.2	428.32	6.5	420.18	414.50	-4.3	3,907	-0.11%
2022/03/07	1.3	428.50	0.2	430.54	427.00	1.1	3,897	0.03%
2022/03/04	0.2	454.30	2.7	454.34	450.50	-2.5	3,893	-0.06%
2022/03/03	5.4	459.85	3	466.17	459.50	2.4	3,924	0.06%
2022/03/02	1	462.50	1	458.50	462.50	0	3,956	0.00%
2022/03/01	0.2	465.00	1	463.50	465.00	-0.8	3,973	-0.02%
2022/02/25	1	455.00	0	0.00	451.50	1	3,971	0.03%
2022/02/24	1.3	452.30	0	0.00	448.00	1.3	3,958	0.03%
2022/02/23	0	466.00	0	0.00	463.50	0	3,927	0.00%
2022/02/22	7.4	469.12	7	468.93	469.50	0.4	3,930	0.01%
2022/02/21	6	475.67	6	467.00	479.50	0	3,963	0.00%
2022/02/18	0.1	467.50	0	0.00	473.00	0.1	4,013	0.00%
2022/02/16	0	0.00	0	471.00	472.50	0	4,053	0.00%
2022/02/15	0	0.00	0	470.00	464.50	0	4,054	0.00%
2022/02/14	4.6	464.34	4.1	466.91	464.00	0.5	4,050	0.01%
2022/02/11	1.1	480.29	6.2	481.48	482.00	-5	4,043	-0.12%
2022/02/10	12.1	480.99	8.2	476.49	489.50	3.9	4,046	0.10%
2022/02/09	1	463.00	0	0.00	466.00	1	4,002	0.02%
2022/02/08	2.1	457.14	1	458.50	456.50	1.1	4,004	0.03%
2022/02/07	7.1	454.58	6	459.58	454.00	1.1	4,000	0.03%
2022/01/26	0	0.00	1.1	457.09	459.00	-1.1	4,047	-0.03%
2022/01/25	5.3	451.44	3	458.17	451.00	2.3	4,146	0.05%
2022/01/24	0.3	465.20	0	0.00	463.00	0.3	4,130	0.01%
2022/01/21	5.1	471.41	3	474.29	469.50	2	4,123	0.05%
2022/01/20	2.2	481.80	5	485.60	481.50	-2.9	4,162	-0.07%
2022/01/19	5.3	489.20	0.2	495.50	487.50	5.1	4,149	0.12%
2022/01/18	7.2	506.04	14.1	509.11	502.00	-6.9	4,118	-0.17%
2022/01/17	8.1	495.03	2	493.50	501.00	6.1	4,049	0.15%
2022/01/14	0.1	488.00	1	487.00	492.00	-1	4,047	-0.02%
2022/01/13	3.2	498.50	0	0.00	498.00	3.2	4,035	0.08%
2022/01/11	4.2	500.45	12	513.33	501.00	-7.8	4,009	-0.19%
2022/01/10	3	519.00	1	515.09	519.00	2	3,956	0.05%
2022/01/07	6.1	514.52	8	527.38	515.00	-2	3,941	-0.05%
2022/01/06	3.4	524.92	2.2	523.99	523.00	1.3	3,850	0.03%
2022/01/05	9	534.22	14.2	530.63	535.00	-5.2	3,789	-0.14%
2022/01/04	18.2	527.94	16.7	519.86	533.00	1.5	3,671	0.04%
2022/01/03	3	491.00	5.1	486.34	491.00	-2.1	3,353	-0.06%
2021/12/30	2	479.50	2	478.75	479.50	0	3,300	0.00%
2021/12/29	0.1	472.50	1	475.00	474.00	-0.9	3,332	-0.03%
2021/12/28	4	478.00	4	479.88	478.00	0	3,367	0.00%
2021/12/27	1	481.00	4	478.38	481.50	-3	3,348	-0.09%
2021/12/24	10	475.00	3	479.33	473.00	7	3,395	0.21%
2021/12/23	4	476.00	6.3	473.04	476.00	-2.3	3,393	-0.07%
2021/12/22	1	467.50	3.2	469.17	469.50	-2.2	3,393	-0.06%
2021/12/21	2	455.00	2	447.50	455.00	0	3,368	0.00%
2021/12/17	1	447.00	0	0.00	447.00	1	3,378	0.03%
2021/12/14	4	448.50	3	451.17	448.50	1	3,425	0.03%
2021/12/10	8	447.94	6	448.00	447.50	2	3,480	0.06%
2021/12/09	5.1	452.94	5	454.90	453.50	0.1	3,497	0.00%
2021/12/08	0	0.00	1	458.50	454.50	-1	3,501	-0.03%
2021/12/07	3.1	455.23	0.2	456.50	456.00	2.9	3,505	0.08%
2021/12/06	0	0.00	4	468.00	465.00	-4	3,491	-0.11%
2021/12/03	4	472.50	4.1	469.54	472.50	-0.1	3,533	0.00%
2021/12/02	7	464.57	4	465.75	465.00	3	3,524	0.09%
2021/12/01	2	462.25	1	459.00	465.00	1	3,536	0.03%
2021/11/30	4	459.38	3	467.00	456.50	1	3,534	0.03%
2021/11/29	0	0.00	1	459.50	459.50	-1	3,527	-0.03%
2021/11/26	2	452.50	1	452.00	452.00	1	3,537	0.03%
2021/11/25	2	465.00	3	469.00	465.00	-1	3,565	-0.03%
2021/11/24	2.1	467.95	2	462.50	468.00	0.1	3,593	0.00%
2021/11/23	5	461.91	5	461.30	463.00	0	3,634	0.00%
2021/11/22	4	466.00	3	459.83	466.00	1	3,701	0.03%
2021/11/19	3	462.99	5	460.40	463.00	-2	3,720	-0.05%
2021/11/18	1.2	456.08	1	456.00	456.00	0.2	3,746	0.01%
2021/11/17	5	447.50	4	439.63	448.00	1	3,775	0.03%
2021/11/15	0	0.00	1.2	439.70	442.00	-1.2	4,120	-0.03%
2021/11/12	0.2	432.50	0	0.00	429.50	0.2	4,155	0.00%
2021/11/11	1	429.50	1	427.50	429.50	0	4,196	0.00%
2021/11/10	3.1	430.03	3	432.67	430.00	0.1	4,274	0.00%
2021/11/09	0	0.00	1	428.00	429.00	-1	4,380	-0.02%
2021/11/08	0	0.00	2	418.50	419.00	-2	4,358	-0.05%
2021/11/05	2	425.50	2	421.75	425.50	0	4,396	0.00%
2021/11/04	2.1	423.12	3	425.67	423.00	-0.9	4,430	-0.02%
2021/11/03	3	417.50	1	423.00	422.50	2	4,458	0.04%
2021/11/02	3	412.17	0	0.00	410.00	3	4,405	0.07%
2021/11/01	4.2	427.61	3	433.00	427.00	1.2	4,322	0.03%
2021/10/29	4	434.00	5	438.70	434.00	-1	4,311	-0.02%
2021/10/28	4	438.75	5	439.50	438.50	-1	4,310	-0.02%
2021/10/27	3	427.33	3	429.83	430.50	0	4,235	0.00%
2021/10/26	4	427.50	4	428.25	427.50	0	4,261	0.00%
2021/10/25	2	427.00	2	420.50	427.00	0	4,254	0.00%
2021/10/22	2	419.75	1	419.50	421.50	1	4,333	0.02%
2021/10/21	4	420.25	5	420.70	419.50	-1	4,442	-0.02%
2021/10/20	4	426.00	5	418.70	426.00	-1	4,495	-0.02%
2021/10/19	1	419.00	5	419.90	419.00	-4	4,510	-0.09%
2021/10/18	7	410.57	5	418.10	410.50	2	4,589	0.04%
2021/10/15	3	412.67	0	0.00	417.00	3	4,678	0.06%
2021/10/13	2	402.00	2	412.25	402.00	0	4,753	0.00%
2021/10/12	2	414.00	2	410.00	414.00	0	4,751	0.00%
2021/10/08	2	414.75	0	0.00	410.00	2	4,767	0.04%
2021/10/07	0	0.00	1	416.50	415.50	-1	4,774	-0.02%
2021/10/06	4	402.88	43	406.28	403.00	-39	4,785	-0.81%
2021/10/05	0.1	403.00	1	415.00	417.00	-0.9	4,777	-0.02%
2021/10/04	0	0.00	1.1	412.45	409.50	-1.1	4,776	-0.02%
2021/10/01	4.1	418.33	8.1	430.61	418.00	-3.9	4,818	-0.08%
2021/09/30	1	442.38	3	439.33	442.50	-2	4,943	-0.04%
2021/09/29	3.1	438.73	0	0.00	439.00	3.1	5,106	0.06%
2021/09/28	1.1	453.65	0	0.00	453.00	1.1	5,152	0.02%
2021/09/27	0	466.00	0	0.00	466.00	0	5,162	0.00%
2021/09/24	2	469.00	0	0.00	469.00	2	5,315	0.04%
2021/09/23	6	469.00	6	468.50	469.00	0	5,496	0.00%
2021/09/22	6	462.97	6	454.93	463.00	0	5,528	0.00%
2021/09/17	0	467.50	0	0.00	470.50	0	5,571	0.00%
2021/09/16	0	462.85	0	0.00	461.50	0	5,573	0.00%
2021/09/15	2	467.52	0	0.00	466.00	2	5,586	0.04%
2021/09/14	0	484.00	0	0.00	481.00	0	5,612	0.00%
2021/09/13	2	484.00	2	481.25	484.00	0	5,671	0.00%
2021/09/10	1	481.50	1	475.00	481.50	0	5,759	0.00%
2021/09/09	0	468.50	0	0.00	475.00	0	5,996	0.00%
2021/09/08	5	460.80	5	474.00	460.50	0	6,141	0.00%
2021/09/07	2.1	477.02	2.3	478.91	477.00	-0.3	6,297	0.00%
2021/09/03	2	482.50	1.1	485.18	480.50	0.9	6,299	0.01%
2021/09/02	14	481.36	2	488.75	479.50	12	6,318	0.19%
2021/09/01	2	485.00	1	482.00	489.00	1	6,367	0.02%
2021/08/31	4	477.88	9	478.50	479.50	-5	6,399	-0.08%
2021/08/30	2	484.50	2.3	478.26	484.50	-0.3	6,386	0.00%
2021/08/26	8.1	465.59	6	473.17	464.50	2.1	6,378	0.03%
2021/08/25	1	472.00	2	466.00	472.00	-1	6,352	-0.02%
2021/08/24	3	456.33	5	461.00	455.50	-2	6,417	-0.03%
2021/08/23	8.1	451.21	0	0.00	454.00	8.1	6,446	0.13%
2021/08/20	9.1	446.76	9	442.94	446.00	0.1	6,412	0.00%
2021/08/19	11.4	462.05	8	452.56	450.00	3.4	6,317	0.05%
2021/08/18	5	489.80	6.2	481.03	498.00	-1.2	6,165	-0.02%
2021/08/17	1.2	474.67	1	486.00	474.00	0.2	6,154	0.00%
2021/08/16	2	488.00	2	491.75	492.00	0	6,266	0.00%
2021/08/13	47.2	504.34	6	521.17	500.00	41.2	6,284	0.66%
2021/08/12	0	534.00	0.1	531.00	529.00	0	6,292	0.00%
2021/08/11	0	0.00	3	532.33	533.00	-3	6,487	-0.05%
2021/08/10	3	532.33	4	535.25	531.00	-1	6,647	-0.02%
2021/08/09	8	546.88	9	551.33	545.00	-1	6,886	-0.01%
2021/08/06	0	0.00	1	562.00	558.00	-1	7,108	-0.01%
2021/08/05	3	559.00	0	0.00	558.00	3	7,424	0.04%
2021/08/04	1.1	551.27	0	0.00	554.00	1.1	7,646	0.01%
2021/08/03	1	552.00	0	0.00	553.00	1	7,734	0.01%
2021/08/02	2	550.03	0	0.00	557.00	2	7,840	0.03%
2021/07/30	3	564.00	2.2	562.82	560.00	0.8	7,891	0.01%
2021/07/29	1	568.00	1.1	571.09	571.00	-0.1	7,918	0.00%
2021/07/28	4.1	567.53	0	0.00	565.00	4.1	8,050	0.05%
2021/07/27	10	582.90	7	597.14	581.00	3	8,046	0.04%
2021/07/26	8	593.25	6	587.17	600.00	2	7,969	0.03%
2021/07/23	4	594.75	3.2	592.18	589.00	0.8	7,938	0.01%
2021/07/22	0	0.00	2	600.00	591.00	-2	7,932	-0.03%
2021/07/21	1	588.00	4.1	580.44	588.00	-3.1	7,887	-0.04%
2021/07/20	6.1	570.31	1	579.00	568.00	5.1	7,901	0.06%
2021/07/19	6	583.17	8	573.00	583.00	-2	7,915	-0.03%
2021/07/16	4	578.50	2	579.50	578.00	2	7,949	0.03%
2021/07/15	6	585.83	5	588.80	586.00	1	8,102	0.01%
2021/07/14	0.1	584.00	2	580.00	583.00	-1.9	8,112	-0.02%
2021/07/13	0	0.00	1	589.00	581.00	-1	8,160	-0.01%
2021/07/12	4	588.00	5	590.40	586.00	-1	8,159	-0.01%
2021/07/09	4	583.51	5	587.40	584.00	-1	8,206	-0.01%
2021/07/08	3.1	595.05	6	596.33	590.00	-3	8,194	-0.04%
2021/07/07	17.2	606.08	10	605.10	603.00	7.2	8,163	0.09%
2021/07/06	7.1	592.50	27.2	588.27	597.00	-20.1	8,056	-0.25%
2021/07/05	6	571.33	12.3	568.79	571.00	-6.3	8,071	-0.08%
2021/07/02	2	547.50	1.1	557.73	556.00	0.9	8,041	0.01%
2021/07/01	1	561.00	1.4	572.79	557.00	-0.4	8,044	0.00%
2021/06/29	14	557.29	17.2	560.47	555.00	-3.2	7,936	-0.04%
2021/06/28	1	544.88	3	538.33	545.00	-2	7,801	-0.03%
2021/06/25	1	535.00	1	535.00	535.00	0	7,826	0.00%
2021/06/24	3	530.01	3	535.67	530.00	0	7,803	0.00%
2021/06/23	1	531.00	1	533.00	534.00	0	7,848	0.00%
2021/06/22	4.1	524.98	2	532.37	525.00	2	7,888	0.03%
2021/06/21	0	0.00	1	526.00	527.00	-1	7,870	-0.01%
2021/06/18	5.2	542.04	2.1	546.90	540.00	3.2	7,826	0.04%
2021/06/17	9	542.33	9.1	537.02	545.00	-0.1	7,778	0.00%
2021/06/16	6	525.67	7.2	525.94	531.00	-1.2	7,623	-0.02%
2021/06/15	3	522.98	25.6	519.93	523.00	-22.6	7,543	-0.30%
2021/06/11	4.2	495.05	3	501.00	494.00	1.2	7,392	0.02%
2021/06/10	4	499.50	4	498.88	500.00	0	7,461	0.00%
2021/06/09	2	500.50	1	496.00	496.00	1	7,502	0.01%
2021/06/08	4	488.13	20.3	492.99	497.50	-16.3	7,606	-0.21%
2021/06/07	7.3	476.67	9	486.11	477.50	-1.7	7,769	-0.02%
2021/06/04	6.1	488.47	4	486.50	491.00	2.1	7,782	0.03%
2021/06/03	2.2	493.06	0	0.00	494.50	2.2	7,907	0.03%
2021/06/02	15.3	492.78	16.1	491.03	486.00	-0.9	8,012	-0.01%
2021/06/01	6	500.92	4	503.75	500.00	2	8,032	0.02%
2021/05/31	14.1	501.73	13	508.77	505.00	1.1	8,075	0.01%
2021/05/28	10	490.00	8	489.44	490.00	2	8,049	0.02%
2021/05/27	0	478.00	1.2	480.00	478.50	-1.2	8,044	-0.01%
2021/05/26	4.1	481.93	4	481.00	481.00	0.1	8,135	0.00%
2021/05/25	8	478.63	17.1	475.98	479.00	-9	8,138	-0.11%
2021/05/24	0.3	461.67	0	0.00	463.50	0.3	8,191	0.00%
2021/05/21	3	461.67	2	473.50	458.50	1	8,350	0.01%
2021/05/20	11	444.00	11	446.86	443.50	0	8,331	0.00%
2021/05/19	12	444.13	10	442.00	442.50	2	8,333	0.02%
2021/05/18	5	443.90	5	436.90	449.00	0	8,340	0.00%
2021/05/17	5	419.20	7	422.43	415.50	-2	8,427	-0.02%
2021/05/14	0.3	449.50	6.2	444.27	440.00	-6	8,287	-0.07%
2021/05/13	6.2	415.05	1	414.00	409.50	5.2	8,073	0.06%
2021/05/12	11	423.64	1	442.50	423.00	10	7,929	0.13%
2021/05/11	2.1	465.40	0	0.00	469.00	2.1	7,730	0.03%
2021/05/10	16.1	524.18	14	517.71	511.00	2.1	7,695	0.03%
2021/05/07	1	528.00	4.1	524.16	535.00	-3.1	7,753	-0.04%
2021/05/06	0	500.00	3	500.33	501.00	-3	7,796	-0.04%
2021/05/05	11	505.00	0	0.00	490.50	11	7,881	0.14%
2021/05/04	2.1	509.49	0.4	510.05	503.00	1.8	8,049	0.02%
2021/05/03	8	523.76	4	536.49	522.00	4	8,230	0.05%
2021/04/29	1.1	547.86	0	0.00	543.00	1.1	8,285	0.01%
2021/04/28	9.1	547.93	11	548.45	547.00	-1.9	8,373	-0.02%
2021/04/27	6	556.00	3	559.00	555.00	3	8,464	0.04%
2021/04/26	2	560.00	0	557.00	560.00	2	8,557	0.02%
2021/04/23	1	557.00	2.1	564.61	554.00	-1.1	8,685	-0.01%
2021/04/22	15	556.93	12	548.92	546.00	3	8,861	0.03%
2021/04/21	14	562.14	0	563.00	557.00	14	9,069	0.15%
2021/04/20	4	565.00	9	570.44	571.00	-5	9,320	-0.05%
2021/04/19	4	553.75	4	553.25	553.00	0	9,393	0.00%
2021/04/16	4	549.25	3	549.67	551.00	1	9,653	0.01%
2021/04/15	2.1	549.43	1	546.00	553.00	1.1	10,131	0.01%
2021/04/14	8	545.88	5.1	550.84	546.00	2.9	10,236	0.03%
2021/04/13	1	561.99	2.1	561.19	556.00	-1.1	10,413	-0.01%
2021/04/12	14	570.43	1	576.00	563.00	13	10,560	0.12%
2021/04/09	2	585.53	6	585.00	578.00	-4	10,571	-0.04%
2021/04/08	5.1	584.57	7.1	580.66	587.00	-2.1	10,609	-0.02%
2021/04/07	0	0.00	2.1	569.76	570.00	-2.1	10,587	-0.02%
2021/04/06	2	560.50	0	0.00	562.00	2	10,645	0.02%
2021/04/01	1	558.00	2	553.00	553.00	-1	10,672	-0.01%
2021/03/31	3.1	554.32	0	0.00	553.00	3.1	10,747	0.03%
2021/03/30	1	558.00	2	565.00	563.00	-1	11,057	-0.01%
2021/03/29	2	559.00	0	0.00	554.00	2	11,140	0.02%
2021/03/26	3	556.00	2.1	552.38	559.00	0.9	11,223	0.01%
2021/03/25	6.2	544.70	5	550.60	542.00	1.2	11,290	0.01%
2021/03/24	1.1	548.53	1	555.00	552.00	0.1	11,327	0.00%
2021/03/23	9	556.22	4	563.00	554.00	5	11,551	0.04%
2021/03/22	6	555.50	6	553.17	563.00	0	11,668	0.00%
2021/03/19	1.1	549.81	1	548.00	552.00	0.1	11,983	0.00%
2021/03/18	12.1	570.08	10	558.00	559.00	2.1	12,076	0.02%
2021/03/17	3.1	568.10	4	570.75	568.00	-0.9	12,371	-0.01%
2021/03/16	9	581.44	6	586.83	579.00	3	12,758	0.02%
2021/03/15	2	572.50	7.1	572.69	580.00	-5.1	13,158	-0.04%
2021/03/12	6	573.17	7	574.14	572.00	-1	13,230	-0.01%
2021/03/11	0	0.00	4	562.75	565.00	-4	13,241	-0.03%
2021/03/10	5.1	534.82	1	534.00	534.00	4.1	13,112	0.03%
2021/03/09	6	541.50	1	535.00	535.00	5	13,284	0.04%
2021/03/08	9.2	555.32	5	562.60	547.00	4.2	13,266	0.03%
2021/03/05	18.3	566.80	13	565.46	564.00	5.3	13,334	0.04%
2021/03/04	2.1	574.86	0	0.00	575.00	2.1	13,528	0.02%
2021/03/03	4	592.01	4	578.50	592.00	0	13,543	0.00%
2021/03/02	5.1	593.12	3	606.00	583.00	2.1	13,585	0.02%
2021/02/26	14.1	597.58	1	604.00	593.00	13.1	13,877	0.09%
2021/02/25	3	618.67	2	614.50	614.00	1	14,159	0.01%
2021/02/24	8.1	621.27	5	622.60	612.00	3.1	14,233	0.02%
2021/02/23	9.1	632.56	26	629.69	637.00	-16.9	14,323	-0.12%
2021/02/22	22.1	622.63	14	621.64	620.00	8.1	14,226	0.06%
2021/02/19	14	603.29	7	603.14	609.00	7	14,128	0.05%
2021/02/18	4	622.75	4	612.00	612.00	0	14,133	0.00%
2021/02/17	3	610.33	14.1	613.03	623.00	-11.1	14,120	-0.08%
2021/02/05	6.1	588.20	5	592.40	588.00	1.1	13,936	0.01%
2021/02/04	0	0.00	1	585.00	583.00	-1	13,989	-0.01%
2021/02/03	6	593.65	10	590.70	593.00	-4	14,107	-0.03%
2021/02/02	2	591.00	1	590.00	596.00	1	14,114	0.01%
2021/02/01	6	567.83	4.8	566.89	573.00	1.2	14,079	0.01%
2021/01/29	6	580.00	7	588.71	574.00	-1	13,973	-0.01%
2021/01/28	8	580.00	4	583.50	577.00	4	13,970	0.03%
2021/01/27	7.1	593.62	12	587.50	597.00	-4.9	14,095	-0.03%
2021/01/26	11	600.84	4.3	617.10	597.00	6.7	14,352	0.05%
2021/01/25	11	626.09	25	626.68	626.00	-14	14,157	-0.10%
2021/01/22	15	609.87	6	611.83	608.00	9	13,907	0.06%
2021/01/21	3	600.33	15	602.20	608.00	-12	13,821	-0.09%
2021/01/20	24	597.13	7	602.14	594.00	17	13,714	0.12%
2021/01/19	26	611.19	4	611.75	608.00	22	13,633	0.16%
2021/01/18	2	593.00	3	599.33	602.00	-1	13,587	-0.01%
2021/01/15	21	608.48	14	610.36	602.00	7	13,422	0.05%
2021/01/14	12	598.83	10	605.20	608.00	2	13,162	0.02%
2021/01/13	5	594.60	17	595.18	604.00	-12	12,921	-0.09%
2021/01/12	8	577.28	6	580.00	575.00	2	12,604	0.02%
2021/01/11	7.1	588.79	39	588.59	592.00	-31.9	12,407	-0.26%
2021/01/08	9	568.24	22	552.50	572.00	-13	12,221	-0.11%
2021/01/07	11	524.64	6	525.50	529.00	5	11,699	0.04%
2021/01/06	9	518.00	5	526.20	513.00	4	11,576	0.03%
2021/01/05	30	531.73	8	524.50	528.00	22	11,391	0.19%
2021/01/04	2	521.00	1	518.00	520.00	1	11,327	0.01%
2020/12/31	14	518.86	7	517.29	518.00	7	11,391	0.06%
2020/12/30	2	521.50	9	517.44	521.00	-7	11,285	-0.06%
2020/12/29	6	507.17	3	507.33	506.00	3	11,147	0.03%
2020/12/28	15	500.27	4	500.75	502.00	11	11,076	0.10%
2020/12/25	3	502.66	2	503.25	500.00	1	11,117	0.01%
2020/12/24	2	507.00	7	510.57	504.00	-5	11,211	-0.04%
2020/12/23	2	492.00	3.2	479.81	492.00	-1.2	10,873	-0.01%
2020/12/22	3.2	477.53	4	485.50	477.50	-0.8	10,803	-0.01%
2020/12/21	5	482.00	6	477.83	482.00	-1	10,763	-0.01%
2020/12/18	3.1	488.16	2	492.75	485.50	1.1	10,661	0.01%
2020/12/17	3	489.50	4	491.25	495.00	-1	10,605	-0.01%
2020/12/16	1	493.55	5.2	496.42	495.50	-4.2	10,384	-0.04%
2020/12/15	10.3	500.79	6.1	510.49	488.50	4.2	10,241	0.04%
2020/12/14	9.1	517.75	9	517.44	520.00	0.1	9,964	0.00%
2020/12/11	8	518.00	7.1	515.60	518.00	1	9,826	0.01%
2020/12/10	7	509.57	7.5	505.71	509.00	-0.5	9,487	-0.01%
2020/12/09	10.1	494.33	13	485.00	499.00	-2.9	9,114	-0.03%
2020/12/08	3	467.50	6	465.17	466.50	-3	8,669	-0.03%
2020/12/07	11	459.46	6	462.25	458.50	5	8,607	0.06%
2020/12/04	2	459.00	2	460.25	459.00	0	8,562	0.00%
2020/12/03	6	461.50	16	459.44	460.50	-10	8,610	-0.12%
2020/12/02	7.1	450.15	6	450.25	450.00	1.1	8,368	0.01%
2020/12/01	1	445.99	7	447.71	454.00	-6	8,276	-0.07%
2020/11/30	8.1	441.34	26	445.73	442.00	-17.9	8,157	-0.22%
2020/11/27	4.1	433.69	5	433.40	436.00	-0.9	7,936	-0.01%
2020/11/26	5.1	424.35	8.1	426.01	428.50	-3	7,906	-0.04%
2020/11/25	13	430.50	4.2	439.40	423.00	8.8	7,934	0.11%
2020/11/24	7	435.93	48.3	435.89	437.50	-41.3	7,624	-0.54%
2020/11/23	2	418.00	10	416.00	418.50	-8	7,265	-0.11%
2020/11/20	23.1	411.61	25.1	410.50	412.00	-2.1	7,173	-0.03%
2020/11/19	7.2	404.01	20	404.33	404.00	-12.8	7,018	-0.18%
2020/11/18	2.3	399.78	3.1	398.21	399.50	-0.8	7,016	-0.01%
2020/11/17	2	398.50	6	399.42	398.50	-4	7,138	-0.06%
2020/11/16	10	397.15	8	400.06	396.50	2	7,492	0.03%
2020/11/13	6	397.25	6	399.00	397.00	0	7,674	0.00%
2020/11/12	10	396.25	6	395.83	395.50	4	7,652	0.05%
2020/11/11	20.1	392.58	11	390.23	392.50	9.1	7,575	0.12%
2020/11/10	9	388.28	15	389.67	388.00	-6	7,471	-0.08%
2020/11/09	1	386.50	1.1	387.91	388.00	-0.1	7,478	0.00%
2020/11/06	17	383.29	14	382.46	381.50	3	7,575	0.04%
2020/11/05	1	386.50	9	385.17	386.50	-8	7,539	-0.11%
2020/11/04	6	381.33	13	382.00	381.50	-7	7,496	-0.09%
2020/11/03	7	375.00	26.1	374.39	377.50	-19.1	7,553	-0.25%
2020/11/02	2	352.50	2	359.00	352.50	0	7,342	0.00%
2020/10/30	2	350.50	2	358.25	355.50	0	7,515	0.00%
2020/10/29	1	351.00	0	0.00	351.00	1	7,518	0.01%
2020/10/28	4	358.25	2	360.50	357.00	2	7,623	0.03%
2020/10/26	3	363.00	3	356.67	363.00	0	7,719	0.00%
2020/10/23	1	354.50	0	0.00	354.00	1	7,812	0.01%
2020/10/22	13	356.42	2	357.00	354.50	11	8,411	0.13%
2020/10/21	2	359.00	3	359.50	356.50	-1	8,727	-0.01%
2020/10/20	5	359.60	3	359.83	360.00	2	8,885	0.02%
2020/10/19	8	360.38	6	361.50	360.00	2	9,021	0.02%
2020/10/16	3	359.50	9	357.06	359.50	-6	9,188	-0.07%
2020/10/15	5	353.80	2	354.00	354.00	3	9,252	0.03%
2020/10/14	1	354.00	1	356.00	354.00	0	9,294	0.00%
2020/10/13	10	350.00	4	357.50	356.50	6	9,387	0.06%
2020/10/12	8	353.63	5	361.30	353.00	3	9,402	0.03%
2020/10/08	2	363.00	5.2	362.01	363.00	-3.2	9,359	-0.03%
2020/10/07	2	356.00	2	354.75	356.00	0	9,362	0.00%
2020/10/06	5	355.50	4	356.50	355.50	1	9,463	0.01%
2020/10/05	4	354.50	8	352.94	354.50	-4	9,610	-0.04%
2020/09/30	7	351.36	9	348.72	351.50	-2	9,742	-0.02%
2020/09/29	2	344.75	7	347.00	348.00	-5	9,854	-0.05%
2020/09/28	0	0.00	2	327.00	331.50	-2	10,005	-0.02%
2020/09/25	5	332.10	1	324.00	324.00	4	10,214	0.04%
2020/09/24	11	332.05	11	335.68	331.00	0	10,258	0.00%
2020/09/23	4	341.75	2	344.25	341.50	2	10,305	0.02%
2020/09/22	0	0.00	2	346.00	344.00	-2	10,435	-0.02%
2020/09/21	4	350.63	4	352.75	348.00	0	10,815	0.00%
2020/09/17	3	358.83	5	358.10	357.50	-2	11,223	-0.02%
2020/09/16	4	352.88	3	356.50	353.00	1	11,480	0.01%
2020/09/15	17	356.06	5	356.60	355.50	12	11,677	0.10%
2020/09/14	6	358.50	9	353.56	358.50	-3	11,925	-0.03%
2020/09/11	1	347.00	1	346.00	349.50	0	12,114	0.00%
2020/09/10	8	346.31	8	352.75	345.00	0	12,332	0.00%
2020/09/09	7	346.14	3	347.33	350.50	4	12,512	0.03%
2020/09/08	4	345.75	4	346.88	350.00	0	12,543	0.00%
2020/09/07	4	337.25	4	340.38	335.50	0	12,587	0.00%
2020/09/04	10	339.40	12	338.83	340.00	-2	12,801	-0.02%
2020/09/03	9	338.61	13	338.35	344.00	-4	12,939	-0.03%
2020/09/02	9	335.61	9	337.06	335.00	0	13,002	0.00%
2020/09/01	8	332.94	7	333.93	337.00	1	13,192	0.01%
2020/08/31	11	333.14	6	341.50	333.00	5	13,528	0.04%
2020/08/28	3	338.83	1	335.00	340.50	2	13,726	0.01%
2020/08/27	8	336.50	9	337.28	336.50	-1	13,928	-0.01%
2020/08/26	6	335.83	5	334.00	337.00	1	14,096	0.01%
2020/08/25	9	333.06	10	334.80	333.00	-1	14,292	-0.01%
2020/08/24	12	333.79	8	338.38	333.50	4	14,375	0.03%
2020/08/21	4	335.50	4	338.25	344.00	0	14,441	0.00%
2020/08/20	14.2	338.78	11	328.86	330.00	3.2	14,470	0.02%
2020/08/19	22	362.98	7	357.14	354.50	15	14,228	0.11%
2020/08/18	6	373.67	3	378.50	373.00	3	14,298	0.02%
2020/08/17	2	379.00	2	376.75	379.00	0	14,440	0.00%
2020/08/14	4	375.13	6	373.50	375.00	-2	14,667	-0.01%
2020/08/13	4	378.00	5	378.10	376.50	-1	15,105	-0.01%
2020/08/12	16	381.19	7	389.71	380.50	9	15,219	0.06%
2020/08/11	2	385.00	1	384.50	385.50	1	15,357	0.01%
2020/08/10	6	384.67	5	385.40	384.50	1	15,642	0.01%
2020/08/07	8	393.50	4	400.00	390.00	4	15,917	0.03%
2020/08/06	12	392.00	19	394.55	391.50	-7	15,909	-0.04%
2020/08/05	3	396.67	28	398.75	397.50	-25	15,991	-0.16%
2020/08/04	6	390.83	6	389.42	391.00	0	16,000	0.00%
2020/08/03	8	390.94	10	394.60	390.00	-2	16,227	-0.01%
2020/07/31	7	388.00	8	385.19	389.00	-1	16,468	-0.01%
2020/07/30	6	383.00	4	382.88	381.50	2	16,727	0.01%
2020/07/29	6	381.25	1	382.00	382.50	5	17,464	0.03%
2020/07/28	33	392.70	10	408.95	384.00	23	17,642	0.13%
2020/07/27	7	404.86	34	400.37	406.00	-27	17,457	-0.15%
2020/07/24	8	387.44	3	389.67	389.50	5	17,439	0.03%
2020/07/23	10	391.70	6	393.25	389.50	4	17,949	0.02%
2020/07/22	8	394.69	16	394.03	396.00	-8	18,359	-0.04%
2020/07/21	8	388.00	12	388.38	388.00	-4	18,441	-0.02%
2020/07/20	1	380.50	0	0.00	382.00	1	18,646	0.01%
2020/07/17	3	378.50	6	380.33	379.00	-3	18,968	-0.02%
2020/07/16	6	377.08	7	378.79	377.00	-1	19,192	-0.01%
2020/07/15	5	378.40	1	374.50	374.50	4	19,332	0.02%
2020/07/14	14	375.86	14	382.32	374.00	0	19,688	0.00%
2020/07/13	5	375.60	9	378.06	380.50	-4	19,916	-0.02%
2020/07/10	16	373.75	5	379.00	370.50	11	20,835	0.05%
2020/07/09	23	382.41	6	383.25	379.50	17	20,941	0.08%
2020/07/08	9	389.06	13	389.54	387.00	-4	21,081	-0.02%
2020/07/07	12	390.25	12	390.83	392.50	0	21,183	0.00%
2020/07/06	26	376.27	8	373.63	378.50	18	21,407	0.08%
2020/07/03	5	378.20	4	377.38	377.00	1	21,730	0.00%
2020/07/02	8	377.75	8	378.13	377.00	0	21,947	0.00%
2020/07/01	6	381.67	1	382.00	379.50	5	22,053	0.02%
2020/06/30	19	380.84	6	377.67	381.00	13	22,017	0.06%
2020/06/29	13	393.54	3	395.00	391.00	10	21,701	0.05%
2020/06/24	5	410.00	7	410.21	407.50	-2	21,595	-0.01%
2020/06/23	3	403.00	20	407.13	406.00	-17	21,573	-0.08%
2020/06/22	4	398.50	12	396.29	396.50	-8	21,487	-0.04%
2020/06/19	4	411.88	3	410.17	404.50	1	21,565	0.00%
2020/06/18	2	402.75	11	402.86	405.00	-9	21,525	-0.04%
2020/06/17	3	398.83	27	401.15	399.00	-24	21,523	-0.11%
2020/06/16	4	394.13	13	392.46	396.00	-9	21,656	-0.04%
2020/06/15	7	381.86	18	382.00	382.00	-11	21,862	-0.05%
2020/06/12	8	373.88	5	372.70	381.00	3	22,147	0.01%
2020/06/11	6	386.33	4	391.88	383.50	2	22,548	0.01%
2020/06/10	12	395.71	5	396.70	394.50	7	22,704	0.03%
2020/06/09	4	392.38	7	393.07	392.50	-3	22,883	-0.01%
2020/06/08	5	392.30	4	393.38	393.00	1	23,169	0.00%
2020/06/05	31	389.68	10	399.75	387.50	21	23,158	0.09%
2020/06/04	15	400.33	30	399.65	400.50	-15	23,039	-0.07%
2020/06/03	5	390.60	12	391.13	392.00	-7	22,971	-0.03%
2020/06/02	12	385.04	11	386.73	383.00	1	22,862	0.00%
2020/06/01	1	379.00	6	381.17	385.50	-5	22,847	-0.02%
2020/05/29	14	366.39	14	370.46	370.50	0	22,950	0.00%
2020/05/28	9	376.28	6	377.75	370.00	3	23,024	0.01%
2020/05/27	7	373.86	4	374.50	376.00	3	23,258	0.01%
2020/05/26	9	376.33	2	380.00	371.00	7	23,586	0.03%
2020/05/25	9	365.67	9	367.22	376.00	0	23,905	0.00%
2020/05/22	16	372.41	4	373.50	371.50	12	23,914	0.05%
2020/05/21	5	388.20	5	385.90	382.00	0	23,916	0.00%
2020/05/20	11	385.82	18	387.89	384.50	-7	23,896	-0.03%
2020/05/19	5	375.50	5	375.00	373.00	0	23,524	0.00%
2020/05/18	19	376.45	14	369.71	369.00	5	23,519	0.02%
2020/05/15	7	393.29	1	386.00	386.00	6	23,501	0.03%
2020/05/14	17	393.41	10	388.00	385.50	7	23,283	0.03%
2020/05/13	17	403.82	6	401.67	402.50	11	23,119	0.05%
2020/05/12	12	407.71	6	410.58	406.00	6	22,927	0.03%
2020/05/11	1	414.00	2	410.07	413.50	-1	22,828	0.00%
2020/05/08	5	405.40	4	406.63	403.50	1	22,859	0.00%
2020/05/07	16.1	413.55	5	416.00	410.00	11.1	22,707	0.05%
2020/05/06	6	415.75	5	415.80	416.00	1	22,443	0.00%
2020/05/05	9	412.44	14	414.32	407.00	-5	22,198	-0.02%
2020/05/04	8	383.75	9	388.00	391.50	-1	21,593	0.00%
2020/04/30	4	392.00	10	389.50	391.00	-6	21,506	-0.03%
2020/04/29	5	385.80	2	384.25	380.00	3	21,313	0.01%
2020/04/28	17	387.82	26	388.52	383.50	-9	21,175	-0.04%
2020/04/27	3	364.67	45.2	365.37	379.50	-42.2	20,727	-0.20%
2020/04/24	7	342.86	5	343.00	345.00	2	20,206	0.01%
2020/04/23	21	346.10	21	349.26	344.00	0	19,998	0.00%
2020/04/22	5	333.50	10	333.95	344.00	-5	19,743	-0.03%
2020/04/21	18	332.64	3	327.17	326.00	15	19,557	0.08%
2020/04/20	16	342.81	4	342.88	343.00	12	19,488	0.06%
2020/04/17	12	346.17	18	344.17	339.50	-6	19,382	-0.03%
2020/04/16	21	339.38	7	339.86	341.50	14	19,076	0.07%
2020/04/15	46	347.76	41	348.55	343.50	5	18,908	0.03%
2020/04/14	6	338.33	10	337.35	338.00	-4	18,422	-0.02%
2020/04/13	22	336.50	17	336.65	332.50	5	18,450	0.03%
2020/04/10	18	342.14	10	341.40	343.00	8	18,307	0.04%
2020/04/09	26	339.25	13	338.54	335.00	13	18,420	0.07%
2020/04/08	16	311.97	18	317.86	329.00	-2	17,944	-0.01%
2020/04/07	11	297.50	7	298.71	299.50	4	17,628	0.02%
2020/04/06	3	282.00	34	283.71	288.00	-31	17,532	-0.18%
2020/04/01	4	271.13	7	272.71	272.50	-3	17,404	-0.02%
2020/03/31	3	273.17	3	279.50	274.50	0	17,453	0.00%
2020/03/30	6	273.75	2	272.00	278.00	4	17,502	0.02%
2020/03/27	9	287.11	4	291.75	280.50	5	17,595	0.03%
2020/03/26	15	285.77	11	289.68	291.50	4	17,504	0.02%
2020/03/25	6	290.83	7.1	290.20	292.00	-1.1	17,609	-0.01%
2020/03/24	5	273.80	19	270.53	274.00	-14	17,409	-0.08%
2020/03/23	14	241.46	8	246.75	252.00	6	17,266	0.03%
2020/03/20	5	247.90	14	249.64	252.00	-9	17,066	-0.05%
2020/03/19	11	231.55	20	237.33	229.50	-9	16,768	-0.05%
2020/03/18	1.1	270.55	1	252.50	254.50	0.1	16,462	0.00%
2020/03/17	6	276.25	1	281.00	265.00	5	16,208	0.03%
2020/03/16	26	312.15	14	295.71	290.50	12	15,777	0.08%
2020/03/13	11.1	311.59	6	315.00	320.00	5.1	15,477	0.03%
2020/03/12	17	364.79	36	355.69	345.50	-19	15,311	-0.12%
2020/03/11	11	394.95	1	400.00	383.50	10	14,998	0.07%
2020/03/10	6	380.08	4	381.75	394.50	2	14,881	0.01%
2020/03/09	32	393.27	50	390.00	386.00	-18	14,982	-0.12%
2020/03/06	12.1	403.11	11	406.00	406.50	1.1	15,083	0.01%
2020/03/05	19	405.76	18	408.14	410.50	1	15,072	0.01%
2020/03/04	26	406.08	19	406.26	400.50	7	14,924	0.05%
2020/03/03	17	426.09	8	426.94	417.00	9	14,662	0.06%
2020/03/02	4	414.88	4	405.63	418.50	0	14,572	0.00%
2020/02/27	30.1	430.89	12	427.88	410.00	18.1	14,332	0.13%
2020/02/26	40	463.61	17	470.82	441.00	23	13,904	0.17%
2020/02/25	23	481.54	18	494.44	485.00	5	13,410	0.04%
2020/02/24	0	0.00	4	474.38	484.50	-4	13,110	-0.03%
2020/02/21	20	470.00	9.1	465.04	472.00	11	12,946	0.08%
2020/02/20	2	459.75	14	461.29	457.50	-12	12,798	-0.09%
2020/02/19	26	450.56	17	451.06	460.00	9	12,707	0.07%
2020/02/18	13	456.96	16	461.72	450.00	-3	12,599	-0.02%
2020/02/17	4	452.25	2	452.50	453.00	2	12,764	0.02%
2020/02/14	3	450.17	29	449.83	457.00	-26	12,670	-0.21%
2020/02/13	29	444.97	5	449.70	439.00	24	12,738	0.19%
2020/02/12	1	443.50	10	448.00	448.00	-9	12,673	-0.07%
2020/02/11	2.3	435.27	15	435.33	437.00	-12.7	12,601	-0.10%
2020/02/10	13	416.65	8	420.00	418.50	5	12,441	0.04%
2020/02/07	16	416.25	3	415.83	416.50	13	12,358	0.11%
2020/02/06	1	417.00	14	424.54	417.00	-13	12,329	-0.11%
2020/02/05	8	415.38	2	422.00	413.00	6	12,417	0.05%
2020/02/04	1	421.50	2.3	414.00	418.50	-1.3	12,328	-0.01%
2020/02/03	4	377.38	4	385.50	392.00	0	12,189	0.00%
2020/01/31	4.3	383.23	6	384.83	386.50	-1.7	12,084	-0.01%
2020/01/30	16.1	381.38	0	0.00	374.00	16.1	11,931	0.13%
2020/01/20	0	0.00	2	417.00	415.50	-2	11,795	-0.02%
2020/01/17	14	418.46	1	421.00	413.00	13	11,912	0.11%
2020/01/16	2	420.25	14	423.11	417.00	-12	11,948	-0.10%
2020/01/15	13	421.04	3	423.50	413.00	10	11,920	0.08%
2020/01/14	4	405.13	11	406.64	419.00	-7	11,961	-0.06%
2020/01/13	6	390.08	1	391.00	390.00	5	11,852	0.04%
2020/01/10	3	393.00	4.2	395.90	392.50	-1.2	11,859	-0.01%
2020/01/09	2	398.50	6	397.08	392.00	-4	11,944	-0.03%
2020/01/08	20.3	391.12	22.2	391.48	387.00	-2	11,937	-0.02%
2020/01/07	21	418.59	21.2	416.59	414.00	-0.2	11,645	0.00%
2020/01/06	7	465.36	7	463.71	460.00	0	11,658	0.00%
2020/01/03	9	456.72	13	457.00	468.00	-4	11,967	-0.03%
2020/01/02	6	435.83	1	437.00	436.00	5	11,787	0.04%
2019/12/31	21	437.67	21	436.17	437.00	0	11,843	0.00%
2019/12/30	20	433.83	27.1	423.97	436.00	-7.1	11,735	-0.06%
2019/12/27	7	407.71	6	407.58	411.00	1	11,692	0.01%
2019/12/26	16	403.97	28	407.25	402.00	-12	12,023	-0.10%
2019/12/25	18	401.67	27	402.50	403.50	-9	12,124	-0.07%
2019/12/24	18	394.81	20	390.80	395.00	-2	12,256	-0.02%
2019/12/23	2	384.50	1	386.50	383.00	1	12,052	0.01%
2019/12/20	37	395.12	19.9	393.57	389.50	17.1	11,942	0.14%
2019/12/19	15	382.40	14	381.46	383.00	1	11,581	0.01%
2019/12/18	25	379.38	6	379.50	376.50	19	11,516	0.16%
2019/12/17	2	378.75	3	380.00	377.00	-1	11,409	-0.01%
2019/12/16	1	376.00	1	378.00	379.00	0	11,374	0.00%
2019/12/13	7	376.64	7	383.07	376.50	0	11,419	0.00%
2019/12/12	9.1	380.34	10.2	378.31	381.50	-1.1	11,277	-0.01%
2019/12/11	14	377.93	19	374.05	378.50	-5	11,125	-0.04%
2019/12/10	4.5	371.44	2	370.00	368.00	2.5	10,969	0.02%
2019/12/09	25	373.14	23	376.46	372.50	2	10,944	0.02%
2019/12/06	8.2	367.24	6	365.08	369.00	2.2	10,805	0.02%
2019/12/05	3	360.83	2	365.25	362.00	1	10,769	0.01%
2019/12/04	18	364.28	23	365.52	361.00	-5	10,820	-0.05%
2019/12/03	33	352.98	30.1	346.31	363.00	3	10,523	0.03%
2019/12/02	16	337.78	27	331.67	338.00	-11	10,264	-0.11%
2019/11/29	6	332.00	14	331.79	330.00	-8	10,445	-0.08%
2019/11/28	13	335.58	1	335.50	335.00	12	10,723	0.11%
2019/11/27	3	335.50	15	332.87	336.50	-12	10,677	-0.11%
2019/11/26	1	330.00	17	330.35	326.50	-16	10,604	-0.15%
2019/11/25	20	322.50	25	320.98	322.50	-5	10,538	-0.05%
2019/11/22	1	317.00	0	0.00	317.00	1	10,642	0.01%
2019/11/20	1	322.50	1	319.00	320.00	0	10,782	0.00%
2019/11/19	30	322.80	25	321.42	323.50	5	10,827	0.05%
2019/11/18	3.1	319.29	0	0.00	317.50	3.1	10,776	0.03%
2019/11/15	3	322.67	12	327.96	321.00	-9	10,764	-0.08%
2019/11/14	7.7	326.63	48.1	328.36	326.50	-40.4	10,669	-0.38%
2019/11/13	3	310.50	4	310.50	310.50	-1	10,231	-0.01%
2019/11/11	19	287.97	3	288.33	282.50	16	10,261	0.16%
2019/11/08	20	307.15	21	308.83	307.00	-1	10,018	-0.01%
2019/11/07	24	306.15	22	307.27	306.00	2	10,047	0.02%
2019/11/06	29	307.88	29	312.14	307.00	0	9,990	0.00%
2019/11/05	20	313.50	13	313.23	312.00	7	9,972	0.07%
2019/11/04	2	320.00	1	314.50	312.50	1	9,989	0.01%
2019/11/01	32	308.45	23	312.63	316.00	9	10,092	0.09%
2019/10/31	32	317.78	40	320.93	314.00	-8	9,931	-0.08%
2019/10/30	48	320.19	21	320.90	320.50	27	9,866	0.27%
2019/10/29	28	318.00	61	318.90	318.00	-33	9,798	-0.34%
2019/10/28	1	317.00	0	0.00	316.50	1	9,828	0.01%
2019/10/25	4	315.50	6	318.17	316.00	-2	9,810	-0.02%
2019/10/24	28	317.11	31	317.95	317.00	-3	9,735	-0.03%
2019/10/23	4	312.88	2	314.00	312.50	2	9,601	0.02%
2019/10/22	2	312.00	1	312.50	311.50	1	9,502	0.01%
2019/10/21	35.4	314.79	34	318.37	313.50	1.4	9,444	0.01%
2019/10/18	31	311.61	21	312.64	312.50	10	9,240	0.11%
2019/10/17	2	309.75	3	304.50	310.50	-1	9,121	-0.01%
2019/10/16	27	307.06	7	305.36	302.00	20	9,068	0.22%
2019/10/15	7	307.71	6.3	312.11	306.00	0.7	8,890	0.01%
2019/10/14	17.1	314.35	17.2	308.31	314.50	-0.2	8,738	0.00%
2019/10/09	12.2	300.01	10	296.75	301.50	2.2	8,561	0.03%
2019/10/08	13.1	293.26	37.1	284.55	298.50	-24	8,237	-0.29%
2019/10/07	2	273.00	22	271.41	276.00	-20	7,784	-0.26%
2019/10/04	54	261.46	43	267.14	261.00	11	7,557	0.15%
2019/10/03	22	265.48	7	267.57	265.50	15	7,488	0.20%
2019/10/02	4	268.75	6	269.67	269.00	-2	7,398	-0.03%
2019/10/01	1.2	264.61	24	262.42	268.00	-22.8	7,267	-0.31%
2019/09/27	3	244.00	15	245.13	246.50	-12	6,985	-0.17%
2019/09/26	5	237.80	20	238.05	238.50	-15	6,770	-0.22%
2019/09/25	11	228.91	1	228.50	229.50	10	6,527	0.15%
2019/09/24	3	231.50	6	233.50	231.50	-3	6,602	-0.05%
2019/09/20	47	233.49	52	234.67	233.50	-5	6,677	-0.07%
2019/09/19	7	232.50	4	232.50	232.00	3	6,633	0.05%
2019/09/18	2	233.75	1	235.00	232.50	1	6,690	0.01%
2019/09/17	6	236.17	2	238.50	233.50	4	6,698	0.06%
2019/09/16	1	228.50	0	0.00	231.50	1	6,647	0.02%
2019/09/12	0	0.00	4	233.00	231.00	-4	6,833	-0.06%
2019/09/11	0	0.00	2	231.00	230.00	-2	6,911	-0.03%
2019/09/10	17	229.71	5	229.80	228.50	12	6,957	0.17%
2019/09/09	13	233.73	22	233.23	233.00	-9	7,005	-0.13%
2019/09/06	2	238.75	4.1	239.83	237.00	-2.1	6,985	-0.03%
2019/09/05	13	237.96	14	238.25	238.00	-1	6,921	-0.01%
2019/09/04	3	234.50	5	235.70	234.50	-2	6,792	-0.03%
2019/09/03	27	235.37	7	235.79	235.50	20	6,765	0.30%
2019/09/02	12.1	232.62	19	235.66	236.00	-6.9	6,703	-0.10%
2019/08/30	10	224.55	18	221.67	227.00	-8	6,498	-0.12%
2019/08/29	10	204.00	2	207.00	206.50	8	6,338	0.13%
2019/08/28	3	205.00	3	205.00	204.50	0	6,369	0.00%
2019/08/27	28	209.61	0	0.00	203.00	28	6,348	0.44%
2019/08/26	5	213.10	3	210.67	209.00	2	6,334	0.03%
2019/08/23	1	257.50	4	257.00	258.00	-3	6,231	-0.05%
2019/08/22	5.1	254.12	1	259.50	253.00	4.1	6,180	0.07%
2019/08/21	8	258.50	3	264.50	257.50	5	6,140	0.08%
2019/08/20	3	265.83	0	0.00	265.50	3	6,076	0.05%
2019/08/19	6	264.58	6	264.33	264.50	0	6,067	0.00%
2019/08/16	4	263.50	5	264.30	263.50	-1	6,169	-0.02%
2019/08/15	1	264.50	0	0.00	264.50	1	6,197	0.02%
2019/08/14	6	268.50	8	270.88	268.50	-2	6,242	-0.03%
2019/08/12	0	0.00	11	266.82	268.50	-11	6,311	-0.17%
2019/08/08	0	0.00	24	255.67	257.00	-24	6,341	-0.38%
2019/08/07	5	253.30	2	257.75	250.50	3	6,380	0.05%
2019/08/06	3	253.67	2	257.25	258.50	1	6,530	0.02%
2019/08/05	2	261.50	4	265.88	260.00	-2	6,653	-0.03%
2019/08/02	12	259.00	0.2	259.00	257.50	11.8	6,659	0.18%
2019/08/01	8	266.75	16	268.38	266.00	-8	6,678	-0.12%
2019/07/31	0	0.00	1	264.00	266.00	-1	6,735	-0.01%
2019/07/30	5	264.30	14	265.64	264.50	-9	6,751	-0.13%
2019/07/29	4	258.25	3	258.50	258.50	1	6,693	0.01%
2019/07/26	14	257.36	14	257.75	259.50	0	6,791	0.00%
2019/07/25	4	258.00	4	254.13	258.00	0	6,811	0.00%
2019/07/24	4	255.88	3	257.67	255.50	1	6,857	0.01%
2019/07/23	1	255.00	0	0.00	255.00	1	7,072	0.01%
2019/07/22	2	253.00	2	255.25	253.00	0	7,114	0.00%
2019/07/19	1	259.00	1	257.50	257.50	0	7,278	0.00%
2019/07/18	7	261.86	2	265.75	259.00	5	7,308	0.07%
2019/07/16	0	0.00	2	269.00	269.50	-2	7,398	-0.03%
2019/07/12	4	272.75	2	272.00	273.50	2	7,635	0.03%
2019/07/11	0	0.00	11	272.95	271.50	-11	7,939	-0.14%
2019/07/10	1	268.00	1	266.50	269.00	0	7,981	0.00%
2019/07/09	11	265.95	3	268.83	264.00	8	7,998	0.10%
2019/07/08	5	275.60	3.1	276.80	275.00	1.9	7,963	0.02%
2019/07/05	7	278.50	5	278.20	278.00	2	8,066	0.02%
2019/07/04	6	277.50	18	275.94	277.00	-12	8,069	-0.15%
2019/07/03	8	270.50	9	271.11	270.00	-1	8,107	-0.01%
2019/07/02	3	271.50	4	272.38	271.50	-1	8,194	-0.01%
2019/07/01	3	272.50	1	272.50	272.50	2	8,287	0.02%
2019/06/28	1	264.00	1	266.00	264.00	0	8,235	0.00%
2019/06/27	0	0.00	1	269.00	267.50	-1	8,232	-0.01%
2019/06/26	2	265.50	3	264.17	266.00	-1	8,216	-0.01%
2019/06/25	12	266.83	2	267.75	263.50	10	8,208	0.12%
2019/06/24	4	268.63	2	269.25	271.00	2	8,203	0.02%
2019/06/21	4	265.88	4	268.63	267.50	0	8,223	0.00%
2019/06/20	8	270.50	4	271.75	270.00	4	8,264	0.05%
2019/06/19	1	264.00	1	261.50	264.00	0	8,166	0.00%
2019/06/18	3	258.67	3	259.67	258.00	0	8,118	0.00%
2019/06/17	1	255.00	2	257.00	261.00	-1	8,121	-0.01%
2019/06/14	1	251.00	2	249.25	251.00	-1	8,100	-0.01%
2019/06/13	1	247.50	1	247.00	247.00	0	8,139	0.00%
2019/06/12	2	248.00	1	250.50	249.00	1	8,412	0.01%
2019/06/11	10.1	247.87	10	249.00	251.50	0.1	8,450	0.00%
2019/06/10	2	251.00	5	250.00	251.00	-3	8,413	-0.04%
2019/06/06	15.1	250.34	3	250.00	245.00	12.1	8,470	0.14%
2019/06/05	10.1	261.31	8	262.88	256.00	2.1	8,406	0.02%
2019/06/04	7	263.79	8	265.38	263.50	-1	8,298	-0.01%
2019/06/03	4	262.38	7	260.57	262.00	-3	8,309	-0.04%
2019/05/31	2	257.75	1	259.00	261.00	1	8,295	0.01%
2019/05/30	7	255.14	4	252.00	251.00	3	8,268	0.04%
2019/05/29	4	247.50	4	251.38	255.00	0	8,300	0.00%
2019/05/24	3	245.17	0	0.00	242.00	3	8,740	0.03%
2019/05/23	1	245.50	1	248.00	244.50	0	8,862	0.00%
2019/05/22	0	0.00	10	255.45	253.50	-10	8,826	-0.11%
2019/05/16	9	253.44	3	255.00	249.00	6	9,151	0.07%
2019/05/15	6	261.75	0	0.00	259.00	6	9,247	0.06%
2019/05/14	7	253.14	5	256.50	258.00	2	9,619	0.02%
2019/05/13	9	269.39	1	275.50	259.50	8	9,767	0.08%
2019/05/10	3	281.83	2	286.75	280.50	1	9,627	0.01%
2019/05/09	1	286.00	0	0.00	286.00	1	9,500	0.01%
2019/05/08	8	288.88	6	289.33	294.50	2	9,514	0.02%
2019/05/07	4	294.25	0	0.00	293.00	4	9,594	0.04%
2019/05/06	2	292.50	1	293.00	293.50	1	9,807	0.01%
2019/05/03	6.2	299.10	2	299.00	300.00	4.2	9,747	0.04%
2019/05/02	6	301.08	0	0.00	303.50	6	9,674	0.06%
2019/04/30	0	0.00	1	301.50	304.50	-1	9,690	-0.01%
2019/04/29	14	307.54	2	304.50	300.50	12	9,725	0.12%
2019/04/26	5	315.00	3	318.17	319.00	2	9,583	0.02%
2019/04/25	10	305.75	14	307.57	321.50	-4	9,624	-0.04%
2019/04/24	1	323.50	3	320.83	319.50	-2	9,552	-0.02%
2019/04/23	2	321.50	0	0.00	321.50	2	9,640	0.02%
2019/04/22	4	331.63	0	0.00	327.50	4	9,626	0.04%
2019/04/19	17	333.24	0	0.00	333.50	17	9,748	0.17%
2019/04/18	12	339.79	1	346.00	331.00	11	9,862	0.11%
2019/04/17	3	339.00	10	340.35	345.00	-7	9,990	-0.07%
2019/04/16	8	333.31	3	332.50	332.50	5	9,759	0.05%
2019/04/15	1	331.50	1	330.50	330.50	0	9,814	0.00%
2019/04/12	5	328.00	0	0.00	326.00	5	10,131	0.05%
2019/04/11	4	334.63	3	335.83	329.00	1	10,283	0.01%
2019/04/10	2	328.50	0	0.00	329.00	2	10,265	0.02%
2019/04/09	6	331.58	2	327.75	330.00	4	10,321	0.04%
2019/04/08	4	331.63	0	0.00	324.50	4	10,433	0.04%
2019/04/03	3	331.33	14	332.61	330.00	-11	10,555	-0.10%
2019/04/02	2	319.50	0	0.00	320.00	2	10,591	0.02%
2019/04/01	1	325.50	1	319.00	321.00	0	10,685	0.00%
2019/03/29	1	326.00	0	0.00	323.00	1	10,728	0.01%
2019/03/28	0	0.00	2	323.00	322.00	-2	10,981	-0.02%
2019/03/27	0	0.00	1	324.00	324.00	-1	11,222	-0.01%
2019/03/26	0	0.00	1	322.00	323.00	-1	11,369	-0.01%
2019/03/25	11	319.82	1	320.50	318.00	10	11,539	0.09%
2019/03/22	1	331.00	0	0.00	331.00	1	11,684	0.01%
2019/03/21	2	334.00	4	333.13	334.50	-2	11,979	-0.02%
2019/03/20	3	334.50	0	0.00	334.50	3	12,400	0.02%
2019/03/19	2	338.00	0	0.00	333.50	2	12,527	0.02%
2019/03/15	5	348.60	6	351.75	345.50	-1	12,962	-0.01%
2019/03/14	22	339.00	22	338.50	339.00	0	12,989	0.00%
2019/03/13	1	332.00	1	334.00	338.00	0	13,305	0.00%
2019/03/12	27	333.06	26	340.48	332.00	1	13,549	0.01%
2019/03/11	8.1	339.50	8	334.88	339.50	0.1	13,804	0.00%
2019/03/08	4	333.50	7	330.86	336.50	-3	14,058	-0.02%
2019/03/07	17	336.41	17	339.18	336.00	0	14,258	0.00%
2019/03/06	16	339.84	15	342.03	339.50	1	14,670	0.01%
2019/03/05	5	341.70	0	0.00	340.00	5	15,102	0.03%
2019/03/04	3	349.17	1	345.50	349.50	2	15,341	0.01%
2019/02/27	6.1	351.69	29	359.02	346.00	-22.9	15,421	-0.15%
2019/02/26	26	372.73	29	379.16	372.00	-3	15,363	-0.02%
2019/02/25	10	375.55	11	379.27	375.00	-1	15,588	-0.01%
2019/02/22	21	375.67	19	380.05	375.50	2	15,898	0.01%
2019/02/21	21	379.55	21	373.81	381.00	0	15,977	0.00%
2019/02/20	10	373.75	10	375.60	373.00	0	16,022	0.00%
2019/02/19	19	368.00	19	370.87	368.00	0	16,155	0.00%
2019/02/18	18	371.25	19	368.21	371.50	-1	16,227	-0.01%
2019/02/15	6	365.17	2	363.50	360.00	4	16,313	0.02%
2019/02/14	12	376.04	12	379.83	375.50	0	16,411	0.00%
2019/02/13	10	368.35	11.1	366.37	382.50	-1.1	16,498	-0.01%
2019/02/12	2	344.00	5.1	346.21	352.00	-3.1	16,465	-0.02%
2019/02/11	18	328.00	18	324.94	328.00	0	16,537	0.00%
2019/01/30	23	321.54	22	323.41	321.50	1	17,013	0.01%
2019/01/29	1	319.50	0	0.00	321.00	1	17,472	0.01%
2019/01/28	19	328.45	16	334.16	328.00	3	17,718	0.02%
2019/01/25	18	328.42	19	321.00	328.50	-1	18,290	-0.01%
2019/01/24	18	315.00	18	317.36	315.00	0	18,538	0.00%
2019/01/23	13	316.15	13	314.77	316.50	0	19,031	0.00%
2019/01/22	16	316.66	15	318.07	316.50	1	19,435	0.01%
2019/01/21	28	320.36	27	323.76	320.00	1	19,803	0.01%
2019/01/18	24	318.21	26	316.73	318.50	-2	20,210	-0.01%
2019/01/17	24	313.73	24	321.92	313.50	0	20,494	0.00%
2019/01/16	27	317.41	26	317.04	317.50	1	20,815	0.00%
2019/01/15	41	313.99	43	311.78	314.00	-2	21,044	-0.01%
2019/01/14	14	307.00	14	306.86	307.00	0	21,175	0.00%
2019/01/11	23	306.26	25	308.98	306.00	-2	21,492	-0.01%
2019/01/10	19.2	304.66	21	306.10	304.50	-1.8	21,530	-0.01%
2019/01/09	4	310.13	3	311.17	303.50	1	21,682	0.00%
2019/01/08	19.1	294.01	19	295.68	294.00	0.1	21,582	0.00%
2019/01/04	5	289.90	5	291.60	289.50	0	22,086	0.00%
2019/01/03	36	303.75	32	311.92	303.00	4	22,148	0.02%
2019/01/02	25	314.36	25	320.90	314.00	0	22,326	0.00%
2018/12/28	5	319.10	4	322.38	319.00	1	22,743	0.00%
2018/12/27	3	324.00	4	328.25	321.00	-1	23,057	0.00%
2018/12/26	24	317.48	23	334.00	314.00	1	23,010	0.00%
2018/12/25	5	320.30	5	325.60	328.50	0	22,973	0.00%
2018/12/24	28	330.20	28	323.00	331.00	0	23,045	0.00%
2018/12/22	2	323.25	1	323.00	322.50	1	23,071	0.00%
2018/12/21	6	315.00	9	316.39	328.00	-3	23,401	-0.01%
2018/12/20	6	314.67	3	316.67	314.00	3	23,379	0.01%
2018/12/19	19	320.00	20	325.35	320.00	-1	23,332	0.00%
2018/12/18	2	314.25	2	317.25	320.00	0	23,364	0.00%
2018/12/17	13	321.12	14	320.61	321.50	-1	23,451	0.00%
2018/12/14	10.1	303.68	5	307.50	320.00	5.1	23,654	0.02%
2018/12/13	11	320.91	10	317.40	314.50	1	23,631	0.00%
2018/12/12	12	338.63	12	340.29	338.50	0	23,390	0.00%
2018/12/11	21	330.79	21	327.24	332.00	0	23,313	0.00%
2018/12/10	7	328.86	7	333.71	323.50	0	23,451	0.00%
2018/12/07	23	355.20	23	352.46	356.50	0	23,309	0.00%
2018/12/06	16	358.03	8	366.56	349.50	8	23,214	0.03%
2018/12/05	3	390.67	23	385.24	388.00	-20	23,066	-0.09%
2018/12/04	75	402.07	73	410.22	401.50	2	23,116	0.01%
2018/12/03	4	394.63	6	401.33	407.00	-2	23,138	-0.01%
2018/11/30	31	368.90	34	364.68	370.00	-3	23,150	-0.01%
2018/11/29	18	371.00	19	367.53	359.50	-1	23,039	0.00%
2018/11/28	77	359.36	66	349.06	357.50	11	22,901	0.05%
2018/11/27	62	339.03	61	331.79	340.00	1	22,647	0.00%
2018/11/26	8	324.38	10	323.80	327.00	-2	22,440	-0.01%
2018/11/23	31	321.53	30	331.48	319.00	1	22,378	0.00%
2018/11/22	57	334.51	49	343.87	332.00	8	22,313	0.04%
2018/11/21	60	338.59	69	324.65	340.00	-9	22,117	-0.04%
2018/11/20	73	320.72	68	318.21	321.00	5	21,995	0.02%
2018/11/19	27	317.09	42	312.73	317.50	-15	21,950	-0.07%
2018/11/16	13	316.15	12	315.21	310.00	1	21,979	0.00%
2018/11/15	3	309.33	6	309.17	312.00	-3	21,801	-0.01%
2018/11/14	47	307.33	41	312.43	306.00	6	21,837	0.03%
2018/11/13	52	310.05	52	298.67	311.00	0	21,884	0.00%
2018/11/12	14.1	309.90	14	308.07	310.00	0.1	21,928	0.00%
2018/11/09	39	327.67	39	324.47	329.00	0	21,966	0.00%
2018/11/08	42	332.12	41	338.46	324.00	1	21,832	0.00%
2018/11/07	12	315.54	13	317.88	331.00	-1	21,787	0.00%
2018/11/06	38	317.01	34	333.53	308.00	4	21,693	0.02%
2018/11/05	12	337.33	10	340.70	340.00	2	21,585	0.01%
2018/11/02	17	364.71	15	360.50	345.50	2	21,659	0.01%
2018/11/01	24	341.67	22	327.70	347.00	2	21,253	0.01%
2018/10/31	27	318.98	31	314.52	315.50	-4	20,947	-0.02%
2018/10/30	11	308.64	10	307.90	298.00	1	20,601	0.00%
2018/10/29	41	320.67	40	321.61	320.00	1	20,523	0.00%
2018/10/26	27	323.31	32	320.17	324.00	-5	20,366	-0.02%
2018/10/25	8	323.63	7	324.93	315.50	1	20,022	0.00%
2018/10/24	14	359.61	11.1	364.18	349.00	2.9	19,958	0.01%
2018/10/23	18	372.02	17	385.21	366.00	1	19,663	0.01%
2018/10/22	36	389.25	36	382.11	390.00	0	19,377	0.00%
2018/10/19	16	395.69	13	396.15	394.00	3	19,227	0.02%
2018/10/18	34	421.62	35	424.39	421.50	-1	18,942	-0.01%
2018/10/17	7	427.56	8	434.81	418.00	-1	18,861	-0.01%
2018/10/16	31	419.13	29	418.41	419.00	2	18,685	0.01%
2018/10/15	22	413.00	22	421.82	410.00	0	18,626	0.00%
2018/10/12	25	412.12	27	398.91	415.00	-2	18,516	-0.01%
2018/10/11	21.1	391.63	20	391.95	388.00	1.1	18,424	0.01%
2018/10/09	38	417.63	36	410.64	423.50	2	18,235	0.01%
2018/10/08	7	389.86	6	389.50	404.00	1	17,981	0.01%
2018/10/05	42.1	413.38	41	435.87	403.00	1.1	17,564	0.01%
2018/10/04	39	447.69	40	457.36	446.00	-1	17,277	-0.01%
2018/10/03	26.1	451.71	24	458.29	451.00	2.1	17,402	0.01%
2018/10/02	36	460.15	36	474.22	458.00	0	17,240	0.00%
2018/10/01	21	467.74	31	460.52	470.00	-10	17,144	-0.06%
2018/09/28	11	460.50	10	462.00	459.00	1	17,136	0.01%
2018/09/27	27	469.85	29	482.36	466.00	-2	16,819	-0.01%
2018/09/26	28	494.57	28	506.89	490.00	0	16,641	0.00%
2018/09/25	26	508.92	31	508.84	506.00	-5	16,651	-0.03%
2018/09/21	13	509.04	11	502.00	514.00	2	16,571	0.01%
2018/09/20	12	484.13	13	479.19	490.00	-1	16,382	-0.01%
2018/09/19	25.1	488.42	27	507.41	479.00	-2	15,986	-0.01%
2018/09/18	37	502.73	35	518.46	501.00	2	15,768	0.01%
2018/09/17	20	531.95	20	529.25	533.00	0	15,646	0.00%
2018/09/14	14	521.08	17	515.18	534.00	-3	15,608	-0.02%
2018/09/13	24	513.13	24	541.08	508.00	0	15,358	0.00%
2018/09/12	20.1	528.20	19	534.16	528.00	1.1	15,240	0.01%
2018/09/11	16	551.31	12.1	546.25	546.00	3.9	15,244	0.03%
2018/09/10	12	534.92	21	539.67	532.00	-9	15,046	-0.06%
2018/09/07	34	549.18	27	583.59	545.00	7	14,799	0.05%
2018/09/06	34	598.38	28	609.18	595.00	6	14,466	0.04%
2018/09/05	32	614.41	21	619.00	611.00	11	14,238	0.08%
2018/09/04	14	620.50	9	602.33	630.00	5	14,222	0.04%
2018/09/03	32	651.21	25	676.72	629.00	7	13,956	0.05%
2018/08/31	22	696.82	28	696.07	698.00	-6	13,827	-0.04%
2018/08/30	29	698.59	29	700.93	696.00	0	13,859	0.00%
2018/08/29	9	692.44	19	700.53	705.00	-10	13,851	-0.07%
2018/08/28	24	681.25	14	700.79	675.00	10	13,739	0.07%
2018/08/27	21	684.90	31	676.13	695.00	-10	13,582	-0.07%
2018/08/24	21	640.81	18.2	636.68	643.00	2.8	13,402	0.02%
2018/08/23	27	636.37	22	638.32	628.00	5	13,317	0.04%
2018/08/22	26	658.08	23	659.43	650.00	3	13,214	0.02%
2018/08/21	25	665.68	26	663.50	673.00	-1	13,070	-0.01%
2018/08/20	23	648.30	24	645.50	662.00	-1	12,901	-0.01%
2018/08/17	67	649.85	56	654.71	630.00	11	12,641	0.09%
2018/08/16	27.2	651.82	29	635.59	663.00	-1.8	12,302	-0.01%
2018/08/15	29	614.96	32	613.69	610.00	-3	12,018	-0.02%
2018/08/14	13	614.46	13	627.92	637.00	0	11,792	0.00%
2018/08/13	11	620.73	22	618.64	597.00	-11	11,467	-0.10%
2018/08/10	19	694.24	6	682.83	651.00	13	11,084	0.12%
2018/08/09	13	726.00	9	726.10	720.00	4	10,698	0.04%
2018/08/08	7	773.42	6	787.50	742.00	1	10,347	0.01%
2018/08/07	8	747.13	8	742.25	788.00	0	10,030	0.00%
2018/08/06	14	754.14	15	730.20	724.00	-1	10,095	-0.01%
2018/08/03	15	733.00	15	703.87	730.00	0	10,156	0.00%
2018/08/02	2	720.00	15	732.87	716.00	-13	9,950	-0.13%
2018/08/01	0	0.00	5	787.60	795.00	-5	9,883	-0.05%
2018/07/31	18	809.94	3	822.33	781.00	15	9,829	0.15%
2018/07/30	3	900.67	4	891.25	840.00	-1	9,636	-0.01%
2018/07/27	3	928.00	1	923.00	933.00	2	9,581	0.02%
2018/07/26	12	925.07	20	921.55	915.00	-8	9,643	-0.08%
2018/07/25	5	912.00	5	916.25	925.00	0	9,619	0.00%
2018/07/24	10	869.20	5	870.20	893.00	5	9,720	0.05%
2018/07/23	10	822.70	11	836.64	843.00	-1	9,844	-0.01%
2018/07/20	14	873.21	15	830.13	812.00	-1	9,892	-0.01%
2018/07/19	11	867.82	9	884.89	892.00	2	9,848	0.02%
2018/07/18	1	892.43	1	920.00	860.00	0	9,781	0.00%
2018/07/17	3	929.67	3	918.00	904.00	0	9,682	0.00%
2018/07/16	2	978.00	3	974.00	962.00	-1	9,580	-0.01%
2018/07/13	6	1010.00	7	1004.71	998.00	-1	9,632	-0.01%
2018/07/12	9	992.80	9	997.67	1005.00	0	9,608	0.00%
2018/07/11	7	990.29	7	971.57	965.00	0	9,508	0.00%
2018/07/10	2	1030.00	7	1040.00	1045.00	-5	9,173	-0.05%
2018/07/09	2	1027.50	1	1030.00	1020.00	1	9,168	0.01%
2018/07/06	7	1156.43	4.1	1160.49	1175.00	2.9	9,120	0.03%
2018/07/05	9	1185.00	9	1141.11	1115.00	0	9,021	0.00%
2018/07/04	19	1180.00	16	1169.38	1180.00	3	8,974	0.03%
2018/07/03	20	1266.00	18	1172.50	1165.00	2	8,943	0.02%
2018/07/02	11	1178.18	12.2	1212.62	1230.00	-1.2	8,742	-0.01%
2018/06/29	10.1	1091.29	15	1104.00	1125.00	-4.9	8,658	-0.06%
2018/06/28	11	1039.55	11	1044.09	1055.00	0	8,572	0.00%
2018/06/27	12	1062.92	15	1071.00	1020.00	-3	8,554	-0.04%
2018/06/26	10	958.90	10	964.40	1035.00	0	8,482	0.00%
2018/06/25	12	958.33	12	961.08	949.00	0	8,446	0.00%
2018/06/22	7	951.14	7	976.57	942.00	0	8,464	0.00%
2018/06/21	8	1034.38	4	1012.50	987.00	4	8,456	0.05%
2018/06/20	6	965.17	4	998.75	1010.00	2	8,485	0.02%
2018/06/19	5	1100.00	5	1079.00	1035.00	0	8,404	0.00%
2018/06/15	5	1080.00	8	1101.88	1135.00	-3	8,410	-0.04%
2018/06/14	9	1109.44	6	1112.50	1080.00	3	8,400	0.04%
2018/06/13	7	1105.00	12	1103.75	1130.00	-5	8,377	-0.06%
2018/06/12	10	1176.00	8	1138.75	1135.00	2	8,374	0.02%
2018/06/11	6	1220.00	2	1230.00	1210.00	4	8,254	0.05%
2018/06/08	9	1212.78	6	1204.17	1180.00	3	8,214	0.04%
2018/06/07	6	1156.67	10	1167.50	1230.00	-4	8,254	-0.05%
2018/06/06	5	1087.00	17	1110.88	1125.00	-12	8,199	-0.15%
2018/06/05	9	1043.89	8	1007.50	1025.00	1	8,160	0.01%
2018/06/04	2	1017.50	3	1061.67	1070.00	-1	8,132	-0.01%
2018/06/01	20	967.55	21	975.62	982.00	-1	8,189	-0.01%
2018/05/31	3	1027.67	4	991.00	951.00	-1	8,259	-0.01%
2018/05/30	3	1030.00	3	1036.67	1035.00	0	8,238	0.00%
2018/05/29	2	1035.00	2	1052.50	1090.00	0	8,203	0.00%
2018/05/28	1	1020.00	1	1060.00	1065.00	0	8,265	0.00%
2018/05/25	2	967.50	1	957.00	969.00	1	8,376	0.01%
2018/05/24	0	0.00	1.1	913.00	913.00	-1.1	8,482	-0.01%
2018/05/23	1	970.00	0	0.00	883.00	1	8,545	0.01%
2018/05/21	2	915.00	1	974.00	974.00	1	8,574	0.01%
2018/05/18	2	881.50	0	0.00	886.00	2	8,598	0.02%
2018/05/17	1	880.00	0	0.00	844.00	1	8,572	0.01%
2018/05/16	3	961.00	0	0.00	926.00	3	8,565	0.04%
2018/05/15	3	985.67	0	0.00	1000.00	3	8,607	0.03%
2018/05/11	29	879.72	28	865.46	830.00	1	8,639	0.01%
2018/05/10	31	796.58	33	800.15	845.00	-2	8,382	-0.02%
2018/05/09	27	750.52	30	760.93	769.00	-3	8,193	-0.04%
2018/05/08	24	740.67	27	733.33	718.00	-3	8,066	-0.04%
2018/05/07	7	716.43	10	725.20	741.00	-3	7,911	-0.04%
2018/05/04	11	672.27	17	679.59	674.00	-6	7,867	-0.08%
2018/05/03	4	648.25	3	651.33	653.00	1	7,785	0.01%
2018/05/02	10	644.20	11	650.36	655.00	-1	7,734	-0.01%
2018/04/30	11	623.09	11	635.36	627.00	0	7,707	0.00%
2018/04/26	7	600.14	8	598.88	593.00	-1	7,738	-0.01%
2018/04/25	11	619.18	10	605.60	584.00	1	7,584	0.01%
2018/04/24	13	649.08	12	646.83	639.00	1	7,374	0.01%
2018/04/23	4	639.75	4	647.00	684.00	0	7,193	0.00%
2018/04/20	5	644.00	3	650.33	622.00	2	7,192	0.03%
2018/04/19	6	674.33	4	672.25	650.00	2	7,135	0.03%
2018/04/18	7	630.00	7	636.43	664.00	0	6,969	0.00%
2018/04/17	8	620.75	8	614.13	604.00	0	6,938	0.00%
2018/04/16	0	0.00	0	616.00	616.00	0	6,791	0.00%
2018/04/13	2	561.00	2	568.00	560.00	0	6,736	0.00%
2018/04/12	0	0.00	1	537.00	552.00	-1	6,707	-0.01%
2018/04/10	1	534.00	1	540.00	545.00	0	6,796	0.00%
2018/04/03	1	514.00	0	0.00	511.00	1	6,666	0.02%
2018/03/31	1	530.00	0.3	520.00	522.00	0.7	6,625	0.01%
2018/03/30	2	549.19	1	522.00	522.00	1	6,663	0.02%
2018/03/29	0	0.00	3	512.67	520.00	-3	6,608	-0.05%
2018/03/28	2	494.00	2	496.50	495.00	0	6,563	0.00%
2018/03/27	1	503.00	1	498.50	503.00	0	6,542	0.00%
2018/03/26	3	484.67	0.2	473.50	475.00	2.8	6,466	0.04%
2018/03/23	3	495.50	2	496.75	484.00	1	6,424	0.02%
2018/03/22	4	505.00	3	500.50	507.00	1	6,438	0.02%
2018/03/21	2	476.25	1	474.00	488.00	1	6,366	0.02%
2018/03/20	2	453.75	7	459.79	467.00	-5	6,256	-0.08%
2018/03/19	1	429.00	2	437.75	441.00	-1	6,150	-0.02%
2018/03/16	1	418.50	0	0.00	425.00	1	6,091	0.02%
2018/03/14	1	408.50	0	0.00	405.50	1	6,045	0.02%
2018/03/09	0	0.00	4	409.88	405.50	-4	5,986	-0.07%
2018/03/08	3	402.50	1	403.50	400.50	2	5,903	0.03%
2018/03/07	0	0.00	3	390.17	393.50	-3	5,856	-0.05%
2018/03/06	4	382.75	3	383.00	383.50	1	5,819	0.02%
2018/03/05	0	0.00	2	377.00	377.00	-2	6,084	-0.03%
2018/03/02	2	359.75	5	368.30	365.50	-3	6,006	-0.05%
2018/03/01	2	340.00	0	0.00	346.00	2	5,882	0.03%
2018/02/27	1	329.00	1	330.00	330.50	0	5,833	0.00%
2018/02/26	1	327.50	1	330.50	325.00	0	5,824	0.00%
2018/02/23	4	329.13	0	0.00	325.00	4	5,726	0.07%
2018/02/12	1	318.00	1	320.50	312.00	0	5,437	0.00%
2018/02/08	2	358.50	0	0.00	348.00	2	5,406	0.04%
2018/02/06	3	356.33	2	354.25	354.00	1	5,307	0.02%
2018/02/02	0	0.00	3	401.67	400.00	-3	5,176	-0.06%
2018/02/01	2	387.00	0	0.00	386.00	2	5,070	0.04%
2018/01/31	1	381.00	0	0.00	387.00	1	5,049	0.02%
2018/01/30	1	375.00	5	378.00	373.00	-4	5,001	-0.08%
2018/01/29	4	377.00	0	0.00	382.50	4	4,960	0.08%
2018/01/26	2	381.00	2	381.50	373.00	0	4,892	0.00%
2018/01/25	0	0.00	6	394.42	395.50	-6	4,805	-0.12%
2018/01/24	8	399.88	2	401.50	397.00	6	4,794	0.13%
2018/01/23	1	418.00	0	0.00	395.00	1	4,728	0.02%
2018/01/22	6	406.42	14	403.68	415.00	-8	4,613	-0.17%
2018/01/19	4	385.50	5	378.90	389.00	-1	4,490	-0.02%
2018/01/18	2	363.75	2	366.75	362.00	0	4,482	0.00%
2018/01/17	2	356.50	0	0.00	355.00	2	4,397	0.05%
2018/01/16	7	354.29	3	358.67	360.50	4	4,332	0.09%
2018/01/15	5	357.20	4	360.88	354.00	1	4,165	0.02%
2018/01/11	8	394.44	5	396.80	386.50	3	4,022	0.07%
2018/01/10	3	397.00	5	397.90	379.50	-2	3,929	-0.05%
2018/01/08	5	399.20	6	401.17	400.00	-1	3,857	-0.03%
2018/01/05	6	396.25	6	401.75	404.00	0	3,856	0.00%
2018/01/04	3	412.83	2	416.25	398.50	1	3,820	0.03%
2018/01/03	0	0.00	0.7	389.00	389.00	-0.7	3,730	-0.02%

董事酬金排行前十大國巨連三年蟬聯冠軍UDN聯合新聞網－24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－29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－30天前

...詳全文

國巨

券商分點績效/獲利分析

元大-土城券商分點個股進出
元大-土城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-土城 券商分點個股進出 元大-土城 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-土城券商分點個股進出
元大-土城券商分點全部個股操作績效/獲利分析