國巨 (2327)-臺銀-民權券商分點個股進出

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
662
漲跌
▲5
漲幅
+0.76%
成交量
5,961張
產業
上市電子零組件類股
1883人加入追蹤

立即追蹤
本地時間:13:35(已收盤)

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－臺銀-民權券商分點個股進出

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

臺銀-民權券商分點個股進出
臺銀-民權券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/31	3	673.72	2.1	669.49	662.00	0.9	2,834	0.03%
2024/05/30	0.2	655.81	0	656.00	657.00	0.2	2,778	0.01%
2024/05/29	2.1	670.85	1.2	672.59	668.00	0.9	2,791	0.03%
2024/05/28	2	667.53	5	670.20	669.00	-3	2,854	-0.10%
2024/05/27	1.5	664.93	3	665.61	667.00	-1.5	2,880	-0.05%
2024/05/24	0	650.00	4	648.48	651.00	-4	2,838	-0.14%
2024/05/23	2	638.00	7.8	638.63	638.00	-5.8	2,811	-0.21%
2024/05/22	1	635.08	0.9	637.67	636.00	0.1	2,821	0.00%
2024/05/21	1.3	627.62	1	629.96	630.00	0.3	2,814	0.01%
2024/05/20	1.1	636.84	0	634.00	634.00	1.1	2,812	0.04%
2024/05/17	2.2	643.65	1	640.00	640.00	1.2	2,801	0.04%
2024/05/16	0	639.00	0.8	642.44	645.00	-0.8	2,800	-0.03%
2024/05/15	2	632.53	0.2	637.50	630.00	1.8	2,808	0.06%
2024/05/14	1.3	632.77	1	636.98	634.00	0.3	2,817	0.01%
2024/05/13	0	640.00	1	637.07	636.00	-1	2,813	-0.04%
2024/05/10	2.7	644.70	0.6	637.69	635.00	2.1	2,809	0.07%
2024/05/09	2	655.05	0.2	653.42	648.00	1.8	2,781	0.06%
2024/05/08	0	660.00	0.5	662.40	662.00	-0.5	2,748	-0.02%
2024/05/07	1.5	649.83	2.2	652.09	658.00	-0.7	2,729	-0.03%
2024/05/06	3	658.95	1	653.99	659.00	2	2,689	0.07%
2024/05/03	5.1	665.77	8.6	664.83	655.00	-3.5	2,641	-0.13%
2024/05/02	0.1	622.00	0	0.00	625.00	0.1	2,467	0.00%
2024/04/30	2.2	631.48	1.1	632.13	625.00	1.1	2,463	0.04%
2024/04/29	0	626.00	10.3	629.96	631.00	-10.3	2,447	-0.42%
2024/04/26	0	0.00	0.1	615.00	615.00	-0.1	2,409	0.00%
2024/04/25	2.4	616.13	0	615.00	615.00	2.4	2,414	0.10%
2024/04/24	0.1	615.89	3.2	618.99	624.00	-3.1	2,408	-0.13%
2024/04/23	1	609.94	1	604.00	607.00	0	2,442	0.00%
2024/04/22	1.1	600.81	1.3	607.92	599.00	-0.2	2,430	-0.01%
2024/04/19	1.4	585.41	1.2	598.83	588.00	0.2	2,393	0.01%
2024/04/18	0	590.00	1	587.03	593.00	-1	2,348	-0.04%
2024/04/17	1.1	592.16	1.3	591.44	593.00	-0.1	2,342	-0.01%
2024/04/16	0.2	585.51	0	590.00	585.00	0.2	2,348	0.01%
2024/04/15	1.6	606.63	2	603.52	602.00	-0.4	2,322	-0.02%
2024/04/12	0	616.00	1.7	619.41	618.00	-1.7	2,286	-0.07%
2024/04/11	1	611.50	2	610.07	609.00	-1.1	2,256	-0.05%
2024/04/10	2.3	620.14	6	622.17	621.00	-3.7	2,230	-0.17%
2024/04/09	2.1	617.43	1.1	616.01	615.00	1	2,228	0.04%
2024/04/08	4.1	619.95	3.1	618.61	617.00	1	2,225	0.05%
2024/04/03	0.2	618.00	2	618.00	614.00	-1.8	2,189	-0.08%
2024/04/02	3.1	615.33	2.5	617.41	616.00	0.6	2,171	0.03%
2024/04/01	3	619.95	19	619.24	622.00	-16	2,135	-0.75%
2024/03/29	1.3	591.77	0	0.00	591.00	1.3	2,016	0.06%
2024/03/28	0	588.00	1.7	590.44	594.00	-1.7	2,012	-0.08%
2024/03/27	0	575.00	0.2	578.67	581.00	-0.2	2,001	-0.01%
2024/03/26	1.6	584.07	1	574.01	577.00	0.6	2,007	0.03%
2024/03/25	1	587.00	1.5	587.66	582.00	-0.5	1,987	-0.03%
2024/03/22	0.6	579.82	0	578.00	588.00	0.6	1,970	0.03%
2024/03/21	1	573.11	2.1	583.00	585.00	-1.1	1,958	-0.05%
2024/03/20	0	579.00	5.2	581.60	579.00	-5.2	1,938	-0.27%
2024/03/19	0	0.00	0.9	579.97	578.00	-0.9	2,018	-0.04%
2024/03/18	1	584.00	0	0.00	586.00	1	2,040	0.05%
2024/03/15	1	579.00	1	580.99	583.00	0	2,079	0.00%
2024/03/14	0.4	577.39	0	577.60	584.00	0.4	2,123	0.02%
2024/03/13	0.1	582.00	0.1	583.00	583.00	0	2,121	0.00%
2024/03/12	1	577.87	3.1	575.58	578.00	-2.1	2,092	-0.10%
2024/03/11	0	565.00	0	0.00	566.00	0	2,078	0.00%
2024/03/08	1.5	562.63	4.3	565.90	565.00	-2.8	2,087	-0.14%
2024/03/07	1	556.05	1.1	557.32	556.00	-0.1	2,034	0.00%
2024/03/06	0.1	554.73	0.9	555.18	556.00	-0.8	2,040	-0.04%
2024/03/05	1	552.30	0	554.50	549.00	1	2,074	0.05%
2024/03/04	4.2	557.55	1	559.02	556.00	3.2	2,094	0.15%
2024/03/01	3.2	564.89	2	573.50	563.00	1.2	2,148	0.06%
2024/02/29	1	553.01	8.2	555.88	558.00	-7.2	2,085	-0.35%
2024/02/27	4.1	540.90	2	541.04	539.00	2.1	2,137	0.10%
2024/02/26	0	545.00	1	548.00	547.00	-1	2,124	-0.05%
2024/02/23	4.8	545.71	0	549.00	541.00	4.7	2,119	0.22%
2024/02/22	1.1	553.97	0.1	556.48	552.00	1	2,101	0.05%
2024/02/21	1.1	556.11	1.8	557.01	556.00	-0.7	2,096	-0.03%
2024/02/20	0	552.00	0	0.00	554.00	0	2,090	0.00%
2024/02/19	0	550.00	0	550.00	551.00	0	2,097	0.00%
2024/02/16	1.6	542.11	0	0.00	543.00	1.6	2,094	0.08%
2024/02/15	0	554.00	0	548.00	551.00	0	2,067	0.00%
2024/02/05	2	549.53	0	552.00	550.00	2	2,061	0.10%
2024/02/02	0	553.00	3	555.00	555.00	-3	2,047	-0.15%
2024/01/31	0	547.14	0	547.00	552.00	0	2,025	0.00%
2024/01/30	3.1	550.71	0	555.00	550.00	3.1	2,035	0.15%
2024/01/29	0.1	556.00	0	0.00	558.00	0.1	2,030	0.00%
2024/01/26	0	0.00	0	554.00	552.00	0	2,033	0.00%
2024/01/25	0	558.00	1.8	555.44	556.00	-1.8	2,054	-0.09%
2024/01/24	1.4	555.84	0	556.50	553.00	1.4	2,098	0.07%
2024/01/23	0.6	559.65	0	0.00	560.00	0.6	2,114	0.03%
2024/01/22	3	555.67	0	557.13	556.00	3	2,117	0.14%
2024/01/19	0	562.00	0	555.00	564.00	0	2,127	0.00%
2024/01/18	1	566.00	0.1	560.36	557.00	0.9	2,132	0.04%
2024/01/17	3.4	569.58	3	568.00	559.00	0.4	2,125	0.02%
2024/01/16	2	564.02	0	0.00	564.00	2	2,054	0.10%
2024/01/15	2.1	573.95	0	574.00	576.00	2.1	2,039	0.10%
2024/01/12	0.2	560.06	0	0.00	560.00	0.2	2,035	0.01%
2024/01/11	2.2	553.94	0.5	557.90	554.00	1.7	2,046	0.08%
2024/01/10	0.1	557.79	2	556.51	555.00	-1.9	2,064	-0.09%
2024/01/09	0.3	566.21	0	568.00	565.00	0.3	2,090	0.01%
2024/01/08	1	572.13	0	0.00	572.00	1	2,080	0.05%
2024/01/05	1.1	576.77	0	575.00	572.00	1.1	2,086	0.05%
2024/01/04	4.1	579.24	1.2	588.01	577.00	2.9	2,125	0.14%
2024/01/03	3.3	577.22	1.2	577.50	578.00	2.1	2,127	0.10%
2024/01/02	0	590.44	0	0.00	587.00	0	2,110	0.00%
2023/12/29	1	593.01	1	596.97	597.00	0	2,097	0.00%
2023/12/28	0	596.00	0	596.00	597.00	0	2,110	0.00%
2023/12/27	0	602.33	0.1	602.46	601.00	-0.1	2,114	-0.01%
2023/12/26	2	600.96	1	599.20	600.00	1	2,124	0.05%
2023/12/25	1.2	591.52	0.2	595.00	594.00	1	2,137	0.05%
2023/12/22	1.7	597.15	5	593.05	596.00	-3.4	2,130	-0.16%
2023/12/21	0.3	606.94	0.8	607.07	607.00	-0.5	2,113	-0.02%
2023/12/20	0.1	613.00	0	616.00	614.00	0.1	2,114	0.00%
2023/12/19	1	613.00	0	614.00	616.00	1	2,106	0.05%
2023/12/18	1	620.98	0	619.00	620.00	1	2,095	0.05%
2023/12/15	1	626.04	1	631.96	633.00	0	2,091	0.00%
2023/12/14	2	627.45	4.6	626.99	634.00	-2.6	2,058	-0.13%
2023/12/13	2.2	607.94	0	0.00	605.00	2.2	1,990	0.11%
2023/12/12	1	619.00	3.6	621.25	619.00	-2.6	1,991	-0.13%
2023/12/11	0	612.00	3.6	614.17	614.00	-3.6	1,943	-0.19%
2023/12/08	0	598.00	0.8	600.00	601.00	-0.8	1,894	-0.04%
2023/12/07	0	597.00	1.4	598.32	595.00	-1.4	1,905	-0.07%
2023/12/06	0	0.00	0.1	592.00	595.00	-0.1	1,901	-0.01%
2023/12/05	0	0.00	0.1	597.00	600.00	-0.1	1,877	0.00%
2023/12/04	0	0.00	1.9	597.00	599.00	-1.9	1,861	-0.10%
2023/12/01	1	597.00	0	596.00	597.00	1	1,862	0.05%
2023/11/30	1	598.00	1.9	598.41	601.00	-0.9	1,869	-0.05%
2023/11/29	0.2	596.00	0.6	594.51	599.00	-0.4	1,847	-0.02%
2023/11/28	5.3	584.36	9	590.97	594.00	-3.7	1,921	-0.19%
2023/11/27	0	572.00	0	0.00	571.00	0	1,861	0.00%
2023/11/24	0	571.60	11.9	570.62	575.00	-11.9	1,859	-0.64%
2023/11/23	1	548.97	0	548.00	545.00	1	1,763	0.06%
2023/11/22	4	549.75	1	550.00	550.00	3	1,777	0.17%
2023/11/21	0	549.00	1.2	550.83	550.00	-1.2	1,781	-0.07%
2023/11/20	1.1	542.77	0	0.00	543.00	1.1	1,779	0.06%
2023/11/17	0	0.00	0	543.00	547.00	0	1,777	0.00%
2023/11/16	0.2	543.00	0	0.00	545.00	0.2	1,780	0.01%
2023/11/15	1	549.00	1	554.97	548.00	0	1,768	0.00%
2023/11/14	2	547.50	2	546.53	546.00	0	1,764	0.00%
2023/11/13	0	554.00	10.1	556.39	557.00	-10.1	1,781	-0.57%
2023/11/10	0.1	540.00	0	542.00	545.00	0.1	1,771	0.01%
2023/11/09	4	547.75	0	544.00	545.00	4	1,778	0.22%
2023/11/08	1	548.97	1.1	551.88	549.00	-0.1	1,796	-0.01%
2023/11/07	2	557.01	1.4	556.11	557.00	0.6	1,799	0.03%
2023/11/06	0	552.00	6.5	551.00	551.00	-6.5	1,789	-0.36%
2023/11/03	0	548.00	0.5	548.28	549.00	-0.5	1,785	-0.03%
2023/11/02	0	543.00	1.4	548.03	547.00	-1.3	1,778	-0.08%
2023/11/01	1	538.97	2.6	545.11	538.00	-1.6	1,760	-0.09%
2023/10/31	1.3	526.00	43	528.14	526.00	-41.7	1,721	-2.42%
2023/10/30	43	539.00	1.1	539.64	539.00	41.9	1,730	2.42%
2023/10/27	0	525.00	3.3	527.11	534.00	-3.2	1,733	-0.19%
2023/10/26	1.2	509.42	0	508.00	510.00	1.2	1,725	0.07%
2023/10/25	0.6	523.64	0.2	522.36	521.00	0.3	1,743	0.02%
2023/10/24	0.5	524.63	2	523.50	525.00	-1.5	1,751	-0.08%
2023/10/23	3	531.67	1	532.01	530.00	2	1,790	0.11%
2023/10/20	4.3	534.85	0.1	535.79	530.00	4.2	1,796	0.23%
2023/10/19	0.1	544.53	0	0.00	549.00	0.1	1,820	0.00%
2023/10/18	2	544.99	1.1	546.96	550.00	1	1,839	0.05%
2023/10/17	0	550.20	5.4	552.38	547.00	-5.4	1,808	-0.30%
2023/10/16	0.2	535.94	0	537.00	536.00	0.2	1,782	0.01%
2023/10/13	0.1	536.58	0.7	542.51	542.00	-0.6	1,824	-0.03%
2023/10/12	2.2	540.14	2.1	536.78	543.00	0.1	1,840	0.00%
2023/10/11	0	527.00	0	0.00	527.00	0	1,801	0.00%
2023/10/06	0.1	524.05	0	525.00	525.00	0.1	1,822	0.01%
2023/10/05	0	527.00	2.4	525.30	530.00	-2.4	1,819	-0.13%
2023/10/04	0	513.00	0	512.00	521.00	0	1,828	0.00%
2023/10/03	0.3	519.36	1	520.09	520.00	-0.7	1,822	-0.04%
2023/10/02	0	0.00	0.1	531.00	533.00	-0.1	1,829	0.00%
2023/09/28	0	0.00	1	523.00	525.00	-1	1,831	-0.05%
2023/09/26	0	0.00	6	520.00	521.00	-6	1,874	-0.32%
2023/09/25	1.1	519.13	0	519.00	521.00	1.1	1,881	0.06%
2023/09/22	2	518.00	19	516.84	521.00	-17	1,870	-0.91%
2023/09/21	2	516.50	4	518.98	518.00	-2	1,882	-0.11%
2023/09/19	0.1	522.23	2	526.91	520.00	-1.9	1,880	-0.10%
2023/09/18	4.2	524.85	1	524.98	525.00	3.2	1,903	0.17%
2023/09/15	0.2	512.67	4.1	518.34	522.00	-3.8	1,898	-0.20%
2023/09/14	0	506.00	1	511.00	512.00	-1	1,870	-0.05%
2023/09/13	3.1	505.74	2	508.01	506.00	1	1,881	0.06%
2023/09/12	1	513.94	4.2	511.43	514.00	-3.1	1,892	-0.17%
2023/09/11	0	505.00	1.1	507.86	500.00	-1	1,896	-0.05%
2023/09/08	0	0.00	1	504.00	502.00	-1	1,918	-0.05%
2023/09/07	1.1	501.36	0	501.00	502.00	1.1	1,945	0.06%
2023/09/06	0.4	503.38	0	503.00	505.00	0.4	1,973	0.02%
2023/09/05	1.1	506.79	5.3	504.18	508.00	-4.2	1,979	-0.21%
2023/09/04	2.2	501.99	16	503.88	497.50	-13.8	1,991	-0.69%
2023/09/01	3	498.67	6.7	504.89	499.50	-3.6	1,977	-0.18%
2023/08/31	0.5	485.50	3.3	486.26	485.00	-2.8	1,904	-0.15%
2023/08/30	1	482.00	2.1	483.93	482.50	-1.1	1,928	-0.06%
2023/08/29	1.1	477.41	0	0.00	479.00	1.1	1,976	0.06%
2023/08/28	0	478.00	1.4	476.24	478.00	-1.3	2,013	-0.07%
2023/08/25	0	0.00	1	468.51	470.00	-1	2,122	-0.05%
2023/08/24	10	472.50	2	471.75	471.50	8	2,210	0.36%
2023/08/23	6	470.83	0	0.00	470.50	6	2,265	0.26%
2023/08/22	4	466.37	4	463.88	466.00	0	2,359	0.00%
2023/08/21	1.1	459.68	1	456.00	456.50	0.1	2,419	0.00%
2023/08/18	0	0.00	1.1	461.18	461.50	-1.1	2,467	-0.04%
2023/08/17	1	441.71	1.2	460.36	457.00	-0.2	2,495	-0.01%
2023/08/16	2.2	447.91	0	0.00	448.50	2.2	2,520	0.09%
2023/08/15	0	0.00	0	455.50	453.00	0	2,548	0.00%
2023/08/14	1.4	460.77	2.1	458.89	457.00	-0.7	2,577	-0.03%
2023/08/11	0	469.00	2	470.00	470.00	-2	2,588	-0.08%
2023/08/10	0	466.00	1.2	466.34	467.00	-1.2	2,590	-0.05%
2023/08/09	1	465.53	1	465.50	465.50	0	2,594	0.00%
2023/08/08	1	464.01	1	464.00	463.50	0	2,598	0.00%
2023/08/07	0	465.50	1	468.00	468.00	-1	2,609	-0.04%
2023/08/04	0	462.81	0.3	462.04	464.00	-0.2	2,621	-0.01%
2023/08/02	2	461.75	2	465.00	463.00	0	2,653	0.00%
2023/08/01	0.2	463.00	0	0.00	461.50	0.2	2,637	0.01%
2023/07/31	1.1	461.28	0	466.75	459.50	1.1	2,652	0.04%
2023/07/28	4.5	468.92	6	468.17	471.50	-1.5	2,642	-0.06%
2023/07/27	2	455.27	2	457.50	456.00	0	2,603	0.00%
2023/07/26	5.4	450.47	1.1	449.65	449.50	4.3	2,598	0.16%
2023/07/25	2.3	460.27	1	461.50	461.50	1.3	2,565	0.05%
2023/07/24	7.6	460.83	2	458.00	457.50	5.6	2,572	0.22%
2023/07/21	3.2	475.56	8	473.50	473.50	-4.8	2,539	-0.19%
2023/07/20	0.1	486.00	0.2	487.00	485.00	-0.1	2,540	0.00%
2023/07/19	0.1	489.00	2.4	489.30	486.00	-2.3	2,551	-0.09%
2023/07/18	11.4	492.12	2	490.99	489.00	9.4	2,621	0.36%
2023/07/17	0.2	501.00	2.1	501.96	503.00	-2	2,606	-0.08%
2023/07/13	4	494.31	2.1	496.53	491.00	2	2,614	0.08%
2023/07/12	1	496.00	1	495.47	497.00	0	2,614	0.00%
2023/07/11	0	0.00	4	495.50	496.50	-4	2,667	-0.15%
2023/07/10	2.3	486.58	1	491.00	485.00	1.3	2,705	0.05%
2023/07/07	0.2	488.16	3	488.85	491.50	-2.9	2,763	-0.10%
2023/07/06	0.1	489.50	2	485.00	489.00	-2	2,755	-0.07%
2023/07/05	12.4	490.66	2	491.75	487.50	10.4	2,786	0.37%
2023/07/04	1	498.00	16	500.00	497.50	-15	2,763	-0.54%
2023/07/03	5.1	499.38	2.2	499.99	499.50	2.8	2,747	0.10%
2023/06/30	0.1	493.00	0.5	493.50	491.50	-0.4	2,748	-0.01%
2023/06/29	5.1	495.27	4.3	494.18	495.00	0.8	2,752	0.03%
2023/06/28	3.1	489.51	2	488.01	488.00	1.1	2,753	0.04%
2023/06/27	2.1	485.76	5	487.50	487.00	-3	2,787	-0.11%
2023/06/26	6.2	487.32	4	486.00	486.00	2.2	2,801	0.08%
2023/06/21	4.1	492.74	0	0.00	491.00	4.1	2,822	0.15%
2023/06/20	5	496.70	1	502.00	496.00	4	2,833	0.14%
2023/06/19	4.8	499.58	1.4	500.86	498.00	3.4	2,844	0.12%
2023/06/16	1.2	504.33	2	506.00	506.00	-0.8	2,851	-0.03%
2023/06/15	2.5	509.97	5	508.40	510.00	-2.5	2,843	-0.09%
2023/06/14	1.1	500.91	2.2	504.78	499.50	-1.1	2,833	-0.04%
2023/06/13	0	495.50	0.5	496.00	495.00	-0.5	2,851	-0.02%
2023/06/12	6.7	488.66	3	489.00	488.00	3.7	2,910	0.13%
2023/06/09	1	495.00	3	493.67	492.50	-2	2,944	-0.07%
2023/06/08	6	497.41	1	494.50	494.00	5	2,967	0.17%
2023/06/07	3	503.33	0	0.00	504.00	3	3,005	0.10%
2023/06/06	8	507.50	3.2	511.56	502.00	4.8	3,017	0.16%
2023/06/05	3	517.63	5.3	515.97	519.00	-2.2	2,987	-0.08%
2023/06/02	6	504.48	4	507.24	506.00	2	2,963	0.07%
2023/06/01	4.1	502.02	0	0.00	500.00	4.1	2,944	0.14%
2023/05/31	1	503.00	6	503.00	508.00	-5	2,953	-0.17%
2023/05/30	8.3	498.28	0	502.00	496.00	8.3	2,868	0.29%
2023/05/29	3	505.00	1.5	506.96	508.00	1.5	2,835	0.05%
2023/05/26	3	499.67	1	505.00	502.00	2	2,797	0.07%
2023/05/25	1	489.05	3	495.83	507.00	-2	2,742	-0.07%
2023/05/24	1.1	487.91	1	490.50	492.50	0.1	2,711	0.00%
2023/05/23	0.1	493.46	0	0.00	493.50	0.1	2,689	0.00%
2023/05/22	2.4	488.98	0	490.50	493.00	2.3	2,684	0.09%
2023/05/19	3.1	497.86	0	500.00	495.50	3.1	2,674	0.11%
2023/05/18	1.1	494.14	4	495.00	500.00	-3	2,777	-0.11%
2023/05/17	1	489.02	0	0.00	488.50	1	2,793	0.04%
2023/05/16	1.1	491.64	1	493.50	491.00	0.1	2,854	0.00%
2023/05/15	3.1	488.23	0	491.00	488.00	3.1	2,865	0.11%
2023/05/12	7	492.51	3.1	496.89	496.00	3.9	2,884	0.14%
2023/05/11	7	492.51	3.1	496.89	490.00	3.9	2,961	0.13%
2023/05/10	2	494.00	0	496.00	494.50	2	2,965	0.07%
2023/05/09	3	492.50	3	499.15	500.00	0	2,957	0.00%
2023/05/08	1	508.00	1	504.00	504.00	0	2,943	0.00%
2023/05/05	0	503.00	5.1	500.90	506.00	-5.1	2,957	-0.17%
2023/05/04	1	490.00	0.2	492.50	493.50	0.8	2,967	0.03%
2023/05/03	1	498.00	1	497.99	498.00	0	2,986	0.00%
2023/05/02	2	502.50	2	501.00	502.00	0	3,036	0.00%
2023/04/28	1	496.00	2	498.01	496.00	-1	3,122	-0.03%
2023/04/27	2.2	496.27	0	0.00	492.00	2.2	3,153	0.07%
2023/04/26	1	494.49	10	489.80	495.00	-9	3,150	-0.29%
2023/04/25	4.2	492.87	4	500.38	490.50	0.2	3,155	0.01%
2023/04/24	3	505.67	4	502.13	507.00	-1	3,135	-0.03%
2023/04/21	3.7	503.68	0	0.00	495.50	3.7	3,149	0.12%
2023/04/20	1.4	521.97	0	529.00	518.00	1.4	3,144	0.05%
2023/04/19	1	535.02	0	539.00	535.00	1	3,233	0.03%
2023/04/18	0	0.00	5	543.81	538.00	-5	3,290	-0.15%
2023/04/17	1	542.00	1	542.03	542.00	0	3,321	0.00%
2023/04/14	1.6	553.32	5.6	553.79	553.00	-4	3,301	-0.12%
2023/04/13	2	543.51	2	546.50	542.00	0	3,262	0.00%
2023/04/12	1	545.69	3.6	537.52	542.00	-2.5	3,214	-0.08%
2023/04/11	0.2	525.00	0	527.00	527.00	0.2	3,148	0.01%
2023/04/10	0	530.18	1.2	532.66	530.00	-1.2	3,136	-0.04%
2023/04/07	2	517.00	0	0.00	516.00	2	3,105	0.06%
2023/03/31	0	531.00	2.4	532.35	529.00	-2.3	3,095	-0.08%
2023/03/29	2	525.53	1	523.92	520.00	1	3,103	0.03%
2023/03/28	1.1	531.72	2	532.46	531.00	-0.9	3,146	-0.03%
2023/03/27	1	527.04	4	532.49	533.00	-3	3,138	-0.10%
2023/03/24	1	528.92	3.3	518.18	527.00	-2.3	3,153	-0.07%
2023/03/23	1	518.93	6.1	517.72	517.00	-5.1	3,147	-0.16%
2023/03/22	1	506.00	1	505.00	505.00	0	3,139	0.00%
2023/03/21	1	506.00	1	506.97	505.00	0	3,160	0.00%
2023/03/20	1.1	497.62	2	502.00	500.00	-1	3,157	-0.03%
2023/03/17	2	487.99	0	495.00	496.00	2	3,177	0.06%
2023/03/16	2.1	486.50	1.7	485.00	486.50	0.4	3,182	0.01%
2023/03/15	8.3	501.53	0.2	496.67	492.00	8.1	3,179	0.26%
2023/03/14	3.2	508.96	0	508.67	505.00	3.2	3,132	0.10%
2023/03/13	1.1	518.46	1	513.96	519.00	0.1	3,134	0.00%
2023/03/10	2.7	521.49	0	516.00	518.00	2.7	3,165	0.09%
2023/03/09	1	547.00	2.3	542.46	541.00	-1.3	3,173	-0.04%
2023/03/08	1	553.00	1	552.01	550.00	0	3,208	0.00%
2023/03/07	0	555.00	0	559.00	559.00	0	3,204	0.00%
2023/03/06	0.1	547.00	2.3	551.97	557.00	-2.2	3,199	-0.07%
2023/03/03	3.3	543.49	3	541.34	539.00	0.3	3,168	0.01%
2023/03/02	2	530.02	1	531.00	531.00	1	3,150	0.03%
2023/03/01	1	526.00	1	536.94	538.00	0	3,141	0.00%
2023/02/24	0.1	540.00	0	541.00	538.00	0.1	3,104	0.00%
2023/02/23	1.1	543.91	0	543.00	543.00	1.1	3,113	0.04%
2023/02/22	1	541.02	1	541.09	541.00	0	3,120	0.00%
2023/02/21	1	559.05	10	558.00	560.00	-9	3,121	-0.29%
2023/02/20	0	561.00	0.8	566.00	561.00	-0.8	3,188	-0.02%
2023/02/17	1	569.03	1.4	569.29	569.00	-0.4	3,234	-0.01%
2023/02/16	11	572.27	19.1	574.09	575.00	-8	3,252	-0.25%
2023/02/15	1	537.05	6.2	540.02	545.00	-5.2	3,223	-0.16%
2023/02/14	1	525.52	6.9	530.69	540.00	-5.9	3,220	-0.18%
2023/02/13	3.5	510.67	1.2	514.00	516.00	2.2	3,261	0.07%
2023/02/10	0	0.00	2.2	505.52	516.00	-2.2	3,293	-0.07%
2023/02/09	9.3	517.94	4	510.50	511.00	5.3	3,308	0.16%
2023/02/08	0.1	530.00	0.1	532.00	531.00	-0.1	3,286	0.00%
2023/02/07	1	531.00	0	0.00	529.00	1	3,329	0.03%
2023/02/06	2.2	530.78	2	535.50	533.00	0.2	3,371	0.00%
2023/02/03	0	542.00	8	542.00	540.00	-8	3,427	-0.23%
2023/02/02	0	0.00	0.1	539.09	541.00	-0.1	3,458	0.00%
2023/02/01	0.4	536.94	0	533.25	540.00	0.4	3,470	0.01%
2023/01/31	2	540.47	5.8	540.16	540.00	-3.8	3,468	-0.11%
2023/01/30	0.1	525.21	0.9	529.77	532.00	-0.8	3,436	-0.02%
2023/01/16	0	0.00	0	514.00	513.00	0	3,347	0.00%
2023/01/12	0	0.00	1	521.99	520.00	-1	3,399	-0.03%
2023/01/11	1	531.00	0.1	527.00	528.00	1	3,430	0.03%
2023/01/10	2.4	532.24	5.9	529.20	535.00	-3.5	3,429	-0.10%
2023/01/09	2	522.41	7.3	517.64	525.00	-5.3	3,404	-0.16%
2023/01/06	3	496.31	10.8	493.89	496.00	-7.8	3,316	-0.24%
2023/01/05	3	482.45	4.3	479.15	485.50	-1.3	3,296	-0.04%
2023/01/04	0	467.00	0	0.00	465.00	0	3,310	0.00%
2023/01/03	0	0.00	0	449.00	465.50	0	3,399	0.00%
2022/12/29	0	0.00	0	453.50	455.50	0	3,424	0.00%
2022/12/28	0	0.00	2	460.50	458.00	-2	3,456	-0.06%
2022/12/27	4	470.00	3.1	468.94	464.50	0.9	3,470	0.03%
2022/12/26	0	462.00	0	465.00	462.50	0	3,473	0.00%
2022/12/23	2	458.00	2	457.50	460.00	0	3,489	0.00%
2022/12/22	1	467.98	0	0.00	466.50	1	3,506	0.03%
2022/12/21	0	0.00	0	461.00	454.50	0	3,514	0.00%
2022/12/20	2	458.54	2	458.48	455.50	0	3,547	0.00%
2022/12/19	0.1	475.00	1.7	475.61	472.00	-1.6	3,539	-0.05%
2022/12/16	2.1	483.88	1	480.57	480.50	1.1	3,536	0.03%
2022/12/15	1	495.42	1.3	490.69	495.00	-0.3	3,506	-0.01%
2022/12/14	2	477.00	3.1	480.66	486.00	-1.1	3,532	-0.03%
2022/12/13	5	479.30	0	476.91	474.00	5	3,606	0.14%
2022/12/12	0	0.00	1.1	480.13	485.50	-1.1	3,583	-0.03%
2022/12/09	0	489.50	12	482.29	479.00	-12	3,600	-0.33%
2022/12/08	3	477.53	3	481.97	478.50	0	3,599	0.00%
2022/12/07	2	484.23	2	487.59	484.50	0	3,592	0.00%
2022/12/06	1.3	491.55	2	495.01	491.00	-0.7	3,580	-0.02%
2022/12/05	3	502.13	5	503.79	502.00	-2	3,582	-0.06%
2022/12/02	1	472.63	3.1	487.32	489.50	-2.1	3,542	-0.06%
2022/12/01	2	469.54	2	476.50	473.00	0	3,544	0.00%
2022/11/30	0	441.93	2	458.95	463.00	-2	3,479	-0.06%
2022/11/29	5	436.91	4	437.74	438.00	1	3,419	0.03%
2022/11/28	1	439.00	0	0.00	437.50	1	3,412	0.03%
2022/11/25	0	447.85	0	448.82	445.00	0	3,397	0.00%
2022/11/24	0	0.00	0.8	450.01	452.00	-0.8	3,392	-0.02%
2022/11/23	4.1	458.91	5	450.51	449.00	-0.9	3,382	-0.03%
2022/11/22	0	0.00	0	455.80	458.00	0	3,373	0.00%
2022/11/21	2	458.51	2.1	463.12	454.00	-0.1	3,392	0.00%
2022/11/18	0	453.00	1.1	456.66	453.50	-1.1	3,373	-0.03%
2022/11/17	2	462.50	1	462.98	466.00	1	3,349	0.03%
2022/11/16	1	448.08	1	461.93	461.00	0	3,355	0.00%
2022/11/15	0	0.00	2	448.57	455.00	-2	3,294	-0.06%
2022/11/14	1	441.87	4.3	448.39	439.50	-3.3	3,241	-0.10%
2022/11/11	3	446.67	3.1	446.51	445.50	-0.1	3,187	0.00%
2022/11/10	0	418.00	1.9	420.88	421.50	-1.9	3,081	-0.06%
2022/11/09	2.4	420.99	8.1	418.08	424.00	-5.7	3,065	-0.19%
2022/11/08	2	393.51	7.1	392.21	393.50	-5.1	3,012	-0.17%
2022/11/07	7	386.56	3.8	382.00	382.00	3.2	2,984	0.11%
2022/11/04	6	387.00	5.3	389.07	389.50	0.7	2,986	0.02%
2022/11/03	2	382.59	3.3	383.47	389.50	-1.3	2,937	-0.04%
2022/11/02	1	381.75	1.4	376.41	381.50	-0.3	2,891	-0.01%
2022/11/01	3.2	367.76	8.6	370.16	379.00	-5.3	2,863	-0.19%
2022/10/31	1.1	361.98	2.9	353.54	367.00	-1.9	2,807	-0.07%
2022/10/19	3.5	268.89	3.1	270.81	268.00	0.4	2,763	0.01%
2022/10/18	1	278.54	0.2	279.19	278.50	0.8	2,727	0.03%
2022/10/17	5	269.00	1.1	270.38	278.50	4	2,718	0.15%
2022/10/14	0	275.50	1.1	275.72	277.50	-1.1	2,742	-0.04%
2022/10/13	7.3	266.76	0	0.00	264.00	7.3	2,756	0.27%
2022/10/12	8.5	268.28	0	0.00	270.50	8.5	2,754	0.31%
2022/10/11	1	277.03	1	273.00	272.50	0	2,742	0.00%
2022/10/07	0	289.69	0	0.00	287.00	0	2,735	0.00%
2022/10/06	0.2	298.17	1	299.35	294.50	-0.9	2,719	-0.03%
2022/10/05	3.2	296.12	21.3	299.97	297.50	-18.1	2,752	-0.66%
2022/10/04	1	288.00	2.1	286.51	287.50	-1.1	2,772	-0.04%
2022/10/03	1	277.90	4.4	274.73	281.00	-3.3	2,786	-0.12%
2022/09/30	12	264.71	3.1	264.45	269.00	8.9	2,830	0.32%
2022/09/29	11.4	276.67	5.1	275.96	271.00	6.3	2,818	0.22%
2022/09/28	2.3	290.14	2.2	289.14	285.00	0.1	2,767	0.00%
2022/09/27	0	300.00	1	300.99	300.00	-1	2,795	-0.03%
2022/09/26	23	302.09	1.3	300.62	297.00	21.8	2,853	0.76%
2022/09/23	0.2	321.03	1	325.00	315.50	-0.8	2,928	-0.03%
2022/09/22	3	323.00	1	325.00	322.50	2	2,962	0.07%
2022/09/21	0.1	327.70	0	0.00	327.50	0.1	2,977	0.00%
2022/09/20	0	331.50	0	0.00	333.50	0	2,976	0.00%
2022/09/19	1.1	333.42	2.1	337.78	335.50	-1	2,983	-0.04%
2022/09/16	2	333.50	1	336.00	332.00	1	2,991	0.03%
2022/09/15	3.1	336.92	4	336.87	338.00	-1	2,977	-0.03%
2022/09/14	1	323.02	0	0.00	325.00	1	2,956	0.03%
2022/09/13	0.1	332.57	0	0.00	333.00	0.1	2,951	0.00%
2022/09/12	2.2	333.62	2	334.50	333.00	0.2	2,987	0.01%
2022/09/08	4	334.12	9.5	331.52	335.00	-5.5	2,968	-0.18%
2022/09/07	3	316.83	3.2	316.81	316.00	-0.2	2,901	-0.01%
2022/09/06	1	314.94	3	313.19	316.00	-2	2,909	-0.07%
2022/09/05	1	309.01	0	0.00	308.50	1	2,920	0.03%
2022/09/02	2.1	315.48	0.1	315.00	312.50	2	2,913	0.07%
2022/09/01	2	318.26	1	323.50	317.00	1	2,885	0.04%
2022/08/31	0	0.00	2	326.74	328.50	-2	2,863	-0.07%
2022/08/30	0	317.50	0	0.00	317.50	0	2,851	0.00%
2022/08/29	10.2	314.78	3	314.83	317.50	7.2	2,832	0.26%
2022/08/26	6	329.76	4.2	332.31	332.00	1.8	2,781	0.07%
2022/08/24	1	323.50	1	325.50	324.00	0	2,780	0.00%
2022/08/23	5.2	323.52	2	324.00	324.00	3.2	2,838	0.11%
2022/08/22	0	327.99	0	0.00	327.00	0	2,845	0.00%
2022/08/19	0	331.00	0	0.00	332.00	0	2,847	0.00%
2022/08/18	2.3	325.09	16	324.78	327.50	-13.7	2,833	-0.48%
2022/08/17	7	327.57	5	328.20	329.00	2	2,822	0.07%
2022/08/16	0	333.56	1	335.00	332.50	-1	2,801	-0.04%
2022/08/15	1.2	331.07	1.3	334.39	334.50	0	2,800	0.00%
2022/08/12	3	324.66	0.1	326.44	330.00	2.9	2,799	0.10%
2022/08/11	1.3	324.28	1	325.50	326.50	0.3	2,769	0.01%
2022/08/10	0	320.50	0	0.00	319.00	0	2,773	0.00%
2022/08/09	0	323.39	0.1	325.00	325.00	-0.1	2,791	0.00%
2022/08/08	1	320.00	1	321.00	325.00	0	2,811	0.00%
2022/08/05	1.1	321.69	1	323.00	323.00	0.1	2,818	0.00%
2022/08/04	0	314.60	0.1	324.00	317.00	0	2,824	0.00%
2022/08/03	1	325.50	0	326.50	326.50	1	2,773	0.04%
2022/08/02	1	331.00	11	326.86	325.50	-10	2,804	-0.36%
2022/07/28	0	0.00	0	344.00	340.50	0	2,792	0.00%
2022/07/27	0	339.50	0	335.50	342.50	0	2,786	0.00%
2022/07/26	0	0.00	0.4	335.69	336.50	-0.4	2,779	-0.01%
2022/07/25	0	0.00	0.1	333.42	337.00	-0.1	2,806	0.00%
2022/07/22	5	332.40	0	333.00	333.50	5	2,810	0.18%
2022/07/21	1.2	336.08	4.8	330.84	336.50	-3.6	2,826	-0.13%
2022/07/20	7	327.77	0	0.00	322.50	7	2,791	0.25%
2022/07/19	1	324.00	0	0.00	326.00	1	2,770	0.04%
2022/07/18	0	324.00	2	322.25	326.50	-2	2,759	-0.07%
2022/07/15	3	319.84	1	320.00	318.50	2	2,725	0.07%
2022/07/14	1	320.50	1	315.09	320.00	0	2,711	0.00%
2022/07/13	1	318.00	1	318.00	318.00	0	2,698	0.00%
2022/07/12	1	311.50	6.1	310.93	309.00	-5.1	2,648	-0.19%
2022/07/11	1.1	299.77	0	0.00	304.00	1.1	2,589	0.04%
2022/07/08	5.1	308.27	2.1	310.64	308.50	2.9	2,561	0.11%
2022/07/07	2.1	289.85	4	287.38	291.00	-1.9	2,477	-0.08%
2022/07/06	0.1	283.42	0	283.50	280.00	0.1	2,465	0.00%
2022/07/05	8.1	279.99	6.1	282.87	284.50	2	2,455	0.08%
2022/07/04	5	279.80	8.2	279.07	278.00	-3.1	2,403	-0.13%
2022/07/01	12.9	294.68	2.2	289.09	282.00	10.7	2,373	0.45%
2022/06/30	7.4	312.58	1	308.51	308.00	6.4	2,292	0.28%
2022/06/29	17.3	323.26	11	326.41	325.00	6.3	2,259	0.28%
2022/06/28	9.3	331.34	4	331.00	332.00	5.3	2,242	0.24%
2022/06/27	0	335.50	10.2	341.22	341.50	-10.2	2,254	-0.45%
2022/06/24	10	333.49	1	336.00	328.00	9	2,231	0.40%
2022/06/23	8.1	329.78	8	330.19	331.50	0.1	2,215	0.01%
2022/06/22	16.2	338.89	4	337.00	335.50	12.2	2,187	0.56%
2022/06/21	6	347.17	6.2	349.47	353.00	-0.2	2,166	-0.01%
2022/06/20	11.2	347.34	6	343.58	342.00	5.2	2,165	0.24%
2022/06/17	11.2	356.32	8	354.69	354.00	3.2	2,161	0.15%
2022/06/16	8.1	374.37	14	379.64	368.00	-6	2,151	-0.28%
2022/06/15	2	383.00	12	382.33	383.50	-10	2,264	-0.44%
2022/06/14	14.2	377.21	22	381.55	377.00	-7.8	2,317	-0.34%
2022/06/13	33	385.47	0	0.00	384.00	33	2,303	1.43%
2022/06/10	1	399.51	1	401.51	400.00	0	2,301	0.00%
2022/06/09	1	403.50	0	0.00	405.00	1	2,318	0.04%
2022/06/08	3.1	405.46	0	413.00	403.00	3.1	2,314	0.13%
2022/06/07	0	0.00	35	408.33	407.00	-35	2,320	-1.51%
2022/06/06	1	409.00	2	408.75	410.50	-1	2,346	-0.04%
2022/06/02	0.1	404.00	1.1	406.16	407.00	-1.1	2,374	-0.04%
2022/06/01	1	404.00	0.1	404.00	405.00	0.9	2,432	0.04%
2022/05/31	1	397.50	4	400.75	405.00	-3	2,444	-0.12%
2022/05/27	1	393.47	1	392.00	393.00	0	2,401	0.00%
2022/05/26	0.1	387.97	0	0.00	385.50	0.1	2,443	0.00%
2022/05/25	0.2	387.50	3	384.50	387.50	-2.8	2,482	-0.11%
2022/05/24	13	384.54	0	0.00	382.00	13	2,548	0.51%
2022/05/23	0.1	390.00	1	392.00	390.00	-0.9	2,586	-0.03%
2022/05/20	7.1	396.93	0	0.00	395.00	7.1	2,622	0.27%
2022/05/19	3.3	393.32	1.1	394.02	398.00	2.2	2,634	0.08%
2022/05/18	0.2	401.28	26.1	402.99	401.00	-25.9	2,643	-0.98%
2022/05/17	7.2	386.04	0	396.00	397.00	7.2	2,639	0.27%
2022/05/16	21.1	388.78	40	387.25	381.50	-18.9	2,623	-0.72%
2022/05/13	2	383.00	3.9	383.51	383.00	-1.9	2,612	-0.07%
2022/05/12	2.1	383.17	12.6	379.48	378.00	-10.5	2,629	-0.40%
2022/05/11	2	392.74	3	390.33	392.00	-1	2,631	-0.04%
2022/05/10	11	391.54	0	0.00	392.50	11	2,684	0.41%
2022/05/09	0	400.50	0	400.50	398.50	0	2,651	0.00%
2022/05/06	0	0.00	21	407.33	408.00	-21	2,664	-0.79%
2022/05/05	1	415.49	2.3	416.83	417.00	-1.2	2,680	-0.05%
2022/05/04	1	405.00	6	408.25	408.50	-5	2,693	-0.19%
2022/05/03	0	0.00	3	404.66	406.50	-3	2,731	-0.11%
2022/04/29	1	407.25	1	403.00	404.50	0	2,759	0.00%
2022/04/28	3	408.16	1.1	406.09	405.00	1.9	2,788	0.07%
2022/04/27	11.1	401.17	13.1	398.95	407.00	-2	2,815	-0.07%
2022/04/26	2.1	398.34	0.2	397.78	399.00	1.9	2,847	0.07%
2022/04/25	9.2	394.44	0.2	393.70	393.50	9	2,931	0.31%
2022/04/22	9	405.33	1	405.01	405.50	8	2,949	0.27%
2022/04/21	0	411.00	0	0.00	412.50	0	3,014	0.00%
2022/04/19	11.1	412.99	11.1	412.97	413.00	0	3,081	0.00%
2022/04/18	3	404.67	0.2	403.57	405.00	2.8	3,145	0.09%
2022/04/15	1	399.06	12	405.04	405.00	-11	3,190	-0.34%
2022/04/14	2	402.75	3	405.50	406.00	-1	3,274	-0.03%
2022/04/13	4	399.13	2.1	398.40	401.00	1.9	3,356	0.06%
2022/04/12	9.3	390.88	3.3	392.03	393.00	6	3,491	0.17%
2022/04/11	16.5	402.76	2	398.51	398.00	14.5	3,799	0.38%
2022/04/08	4.2	413.01	2.1	413.52	413.00	2.1	3,859	0.05%
2022/04/07	10.6	413.81	1	415.51	409.00	9.6	3,871	0.25%
2022/04/06	2.1	420.76	3.4	421.48	423.50	-1.3	3,865	-0.03%
2022/04/01	3.1	426.98	5	425.70	426.00	-1.9	3,930	-0.05%
2022/03/31	6	437.58	3	435.83	434.00	3	3,953	0.08%
2022/03/30	1.2	433.79	4.4	439.49	440.00	-3.2	3,984	-0.08%
2022/03/29	2	429.72	2.1	429.50	429.50	-0.1	4,017	0.00%
2022/03/28	2.1	423.52	1	428.89	431.50	1.1	4,080	0.03%
2022/03/25	5	433.50	0	0.00	430.50	5	4,082	0.12%
2022/03/24	1	429.00	2	431.00	433.00	-1	4,076	-0.02%
2022/03/23	5.1	433.49	4	434.38	433.00	1.1	4,085	0.03%
2022/03/22	2.2	426.11	4	425.88	432.00	-1.8	4,078	-0.04%
2022/03/21	6.3	420.29	1	419.00	418.50	5.3	4,040	0.13%
2022/03/18	11.2	419.87	3.2	423.99	423.50	8.1	4,022	0.20%
2022/03/17	3	445.00	17.9	441.48	445.50	-14.9	3,898	-0.38%
2022/03/16	6.3	418.21	0	0.00	417.50	6.3	3,845	0.16%
2022/03/15	8.6	424.58	0	0.00	420.00	8.6	3,842	0.22%
2022/03/14	4	433.75	0	432.00	436.00	4	3,836	0.10%
2022/03/11	7.1	432.73	1	432.01	434.00	6.1	3,873	0.16%
2022/03/10	4	434.00	3.1	435.82	436.00	0.9	3,901	0.02%
2022/03/09	6.1	422.55	5	424.90	423.50	1.1	3,908	0.03%
2022/03/08	13	417.34	10.1	419.78	414.50	2.8	3,907	0.07%
2022/03/07	20.8	431.50	2	430.00	427.00	18.8	3,897	0.48%
2022/03/04	1.1	451.30	2	455.50	450.50	-0.9	3,893	-0.02%
2022/03/03	1.1	460.53	0.3	461.83	459.50	0.8	3,924	0.02%
2022/03/02	2.2	459.77	1.2	462.50	462.50	1	3,956	0.03%
2022/03/01	4	464.13	3.4	464.40	465.00	0.6	3,973	0.02%
2022/02/25	5.1	449.56	3.1	447.11	451.50	2	3,971	0.05%
2022/02/24	7.4	449.34	5.4	448.11	448.00	2	3,958	0.05%
2022/02/23	8.3	467.06	2	464.50	463.50	6.3	3,927	0.16%
2022/02/22	5.2	468.64	4	469.25	469.50	1.2	3,930	0.03%
2022/02/21	4	477.88	4.2	473.12	479.50	-0.2	3,963	-0.01%
2022/02/18	3	464.83	5	471.00	473.00	-2	4,013	-0.05%
2022/02/17	22.3	473.51	1	476.50	467.50	21.3	4,028	0.53%
2022/02/16	3.1	469.42	3.2	470.82	472.50	0	4,053	0.00%
2022/02/15	4.1	467.71	2	469.00	464.50	2.1	4,054	0.05%
2022/02/14	1.1	467.56	1	464.00	464.00	0.1	4,050	0.00%
2022/02/11	4.5	478.15	3.1	481.73	482.00	1.4	4,043	0.03%
2022/02/10	5	482.99	8.4	480.08	489.50	-3.4	4,046	-0.08%
2022/02/09	2	463.50	1.1	464.73	466.00	0.9	4,002	0.02%
2022/02/08	0	458.50	1	456.50	456.50	-1	4,004	-0.02%
2022/02/07	2.3	452.58	2	456.75	454.00	0.3	4,000	0.01%
2022/01/26	8	457.76	42.2	457.79	459.00	-34.2	4,047	-0.84%
2022/01/25	0.5	455.69	1.5	455.67	451.00	-1	4,146	-0.02%
2022/01/24	0.1	463.59	1	467.00	463.00	-0.9	4,130	-0.02%
2022/01/21	3.6	471.49	2.5	473.28	469.50	1.1	4,123	0.03%
2022/01/20	5.2	483.81	3	484.17	481.50	2.2	4,162	0.05%
2022/01/19	9.4	491.16	2	493.50	487.50	7.4	4,149	0.18%
2022/01/18	2.3	504.83	3.7	514.43	502.00	-1.4	4,118	-0.03%
2022/01/17	4	496.63	5	496.30	501.00	-1	4,049	-0.02%
2022/01/14	8.5	487.50	9.3	489.94	492.00	-0.8	4,047	-0.02%
2022/01/13	4.4	499.26	2	503.44	498.00	2.4	4,035	0.06%
2022/01/12	2.1	509.81	9.2	507.09	510.00	-7.1	4,026	-0.18%
2022/01/11	12.1	506.03	7.5	505.05	501.00	4.6	4,009	0.12%
2022/01/10	2.5	514.90	2.5	518.37	519.00	0	3,956	0.00%
2022/01/07	8.2	520.15	4.4	518.71	515.00	3.9	3,941	0.10%
2022/01/06	8.6	522.58	5.2	525.29	523.00	3.4	3,850	0.09%
2022/01/05	3.4	529.22	5.9	531.89	535.00	-2.5	3,789	-0.07%
2022/01/04	9.2	526.80	58	523.69	533.00	-48.8	3,671	-1.33%
2022/01/03	5.4	491.32	11.4	491.58	491.00	-6.1	3,353	-0.18%
2021/12/30	3.4	477.40	7.4	479.82	479.50	-4	3,300	-0.12%
2021/12/29	6	475.92	4.6	475.34	474.00	1.4	3,332	0.04%
2021/12/28	5	479.21	5	480.10	478.00	0	3,367	0.00%
2021/12/27	4	479.38	16	480.47	481.50	-12	3,348	-0.36%
2021/12/24	7.1	474.50	5.4	479.03	473.00	1.7	3,395	0.05%
2021/12/23	5	470.50	15.2	474.58	476.00	-10.2	3,393	-0.30%
2021/12/22	38.1	467.20	15.4	463.67	469.50	22.7	3,393	0.67%
2021/12/21	4	455.00	5.4	453.65	455.00	-1.4	3,368	-0.04%
2021/12/20	4	447.50	5	448.90	448.00	-1	3,366	-0.03%
2021/12/17	4.2	448.15	1.1	446.62	447.00	3.1	3,378	0.09%
2021/12/16	0	452.50	0	0.00	451.00	0	3,379	0.00%
2021/12/15	1	448.58	2	452.25	450.50	-1	3,400	-0.03%
2021/12/14	4.1	449.80	2	451.99	448.50	2	3,425	0.06%
2021/12/13	3	454.68	4.1	456.12	456.50	-1	3,448	-0.03%
2021/12/10	6.3	447.90	3	449.00	447.50	3.3	3,480	0.09%
2021/12/09	4	453.01	6.2	455.12	453.50	-2.1	3,497	-0.06%
2021/12/08	5	457.50	4	457.62	454.50	1	3,501	0.03%
2021/12/07	5	455.30	4.1	454.54	456.00	0.9	3,505	0.03%
2021/12/06	4.1	467.48	0.1	468.00	465.00	4	3,491	0.12%
2021/12/03	2.2	468.97	2.3	470.39	472.50	-0.1	3,533	0.00%
2021/12/02	2.1	462.62	6	464.00	465.00	-3.9	3,524	-0.11%
2021/12/01	3	463.33	2.2	461.86	465.00	0.9	3,536	0.02%
2021/11/30	5.7	458.75	2	465.50	456.50	3.7	3,534	0.10%
2021/11/29	6	453.92	9.2	452.59	459.50	-3.2	3,527	-0.09%
2021/11/26	7.5	457.57	1.3	458.86	452.00	6.1	3,537	0.17%
2021/11/25	0.3	469.24	1.5	466.79	465.00	-1.1	3,565	-0.03%
2021/11/24	3.2	460.38	2	465.45	468.00	1.2	3,593	0.03%
2021/11/23	4.1	459.51	0	0.00	463.00	4.1	3,634	0.11%
2021/11/22	4.2	461.59	5	461.40	466.00	-0.9	3,701	-0.02%
2021/11/19	3	457.32	3.3	457.59	463.00	-0.3	3,720	-0.01%
2021/11/18	5	455.80	2	452.00	456.00	3	3,746	0.08%
2021/11/17	4.1	441.42	3.1	442.77	448.00	0.9	3,775	0.02%
2021/11/16	9	438.22	3.2	438.66	436.50	5.8	3,871	0.15%
2021/11/15	4	440.25	8.3	440.17	442.00	-4.3	4,120	-0.10%
2021/11/12	2	431.76	2	435.00	429.50	0	4,155	0.00%
2021/11/11	2	426.00	2	432.00	429.50	0	4,196	0.00%
2021/11/10	5.2	429.00	4	430.50	430.00	1.2	4,274	0.03%
2021/11/09	2	421.82	3	425.83	429.00	-1	4,380	-0.02%
2021/11/08	5.4	417.71	3.2	418.95	419.00	2.2	4,358	0.05%
2021/11/05	1.2	424.07	2	424.50	425.50	-0.9	4,396	-0.02%
2021/11/04	3.1	424.03	5.1	424.52	423.00	-2	4,430	-0.05%
2021/11/03	10	422.00	11.1	423.45	422.50	-1.1	4,458	-0.02%
2021/11/02	15.8	415.10	6.1	412.81	410.00	9.7	4,405	0.22%
2021/11/01	6.2	433.03	2.1	428.06	427.00	4.2	4,322	0.10%
2021/10/29	5.1	436.46	2	436.50	434.00	3.1	4,311	0.07%
2021/10/28	12.1	439.80	14.1	441.50	438.50	-2	4,310	-0.05%
2021/10/27	7	426.29	3	429.17	430.50	4	4,235	0.09%
2021/10/26	5.1	427.71	3	428.00	427.50	2.1	4,261	0.05%
2021/10/25	6.2	425.87	5.1	423.53	427.00	1.1	4,254	0.03%
2021/10/22	2.1	416.74	2	420.00	421.50	0.1	4,333	0.00%
2021/10/21	6.1	418.77	1.1	420.73	419.50	5	4,442	0.11%
2021/10/20	2	423.25	4	425.25	426.00	-2	4,495	-0.04%
2021/10/19	1.1	418.10	2	417.75	419.00	-0.9	4,510	-0.02%
2021/10/18	5.5	413.82	2	409.50	410.50	3.5	4,589	0.08%
2021/10/15	5	411.89	3.1	417.32	417.00	2	4,678	0.04%
2021/10/14	2.3	406.50	5.3	405.59	405.50	-3.1	4,697	-0.06%
2021/10/13	4.1	407.77	2	402.00	402.00	2.1	4,753	0.04%
2021/10/12	10.1	410.98	12.4	414.73	414.00	-2.3	4,751	-0.05%
2021/10/08	8	417.88	6	412.50	410.00	2	4,767	0.04%
2021/10/07	2	410.52	2.1	414.30	415.50	0	4,774	0.00%
2021/10/06	5.2	407.41	4.7	404.07	403.00	0.5	4,785	0.01%
2021/10/05	3.1	401.19	2.4	409.47	417.00	0.7	4,777	0.01%
2021/10/04	7.1	412.53	6	412.16	409.50	1.1	4,776	0.02%
2021/10/01	12.9	427.74	10	418.85	418.00	2.9	4,818	0.06%
2021/09/30	9.2	441.86	10.3	439.96	442.50	-1.2	4,943	-0.02%
2021/09/29	4.6	441.36	6.4	438.92	439.00	-1.8	5,106	-0.04%
2021/09/28	4.1	455.00	2	455.50	453.00	2.1	5,152	0.04%
2021/09/27	2.1	463.88	3.2	465.93	466.00	-1.1	5,162	-0.02%
2021/09/24	2	471.01	3	473.15	469.00	-1	5,315	-0.02%
2021/09/23	4.1	468.62	4.4	470.07	469.00	-0.4	5,496	-0.01%
2021/09/22	6	460.07	4	458.75	463.00	2	5,528	0.04%
2021/09/17	1.1	470.86	2	470.25	470.50	-0.9	5,571	-0.02%
2021/09/16	5.2	462.13	1	459.00	461.50	4.2	5,573	0.08%
2021/09/15	13.1	472.64	7.1	467.61	466.00	6	5,586	0.11%
2021/09/14	5	485.20	2.1	482.48	481.00	2.9	5,612	0.05%
2021/09/13	5.2	483.91	7	484.50	484.00	-1.8	5,671	-0.03%
2021/09/10	12.1	481.02	6.1	478.65	481.50	6	5,759	0.10%
2021/09/09	6	473.33	11	468.45	475.00	-5	5,996	-0.08%
2021/09/08	9.1	465.97	4.1	465.27	460.50	4.9	6,141	0.08%
2021/09/07	3.1	477.48	17	477.18	477.00	-13.9	6,297	-0.22%
2021/09/06	0.1	476.85	3.5	480.04	480.50	-3.4	6,296	-0.05%
2021/09/03	9	481.06	4	484.75	480.50	5	6,299	0.08%
2021/09/02	7	484.21	5.2	480.93	479.50	1.8	6,318	0.03%
2021/09/01	4	485.38	8	484.50	489.00	-4	6,367	-0.06%
2021/08/31	18	472.95	10.1	476.05	479.50	7.9	6,399	0.12%
2021/08/30	2.1	478.54	1.3	483.46	484.50	0.8	6,386	0.01%
2021/08/27	9.1	476.08	21.4	476.96	477.00	-12.3	6,368	-0.19%
2021/08/26	12	468.25	9	469.78	464.50	3	6,378	0.05%
2021/08/25	10.3	469.44	12.1	462.77	472.00	-1.9	6,352	-0.03%
2021/08/24	14.1	457.83	11.1	458.91	455.50	3	6,417	0.05%
2021/08/23	9.3	449.49	11	448.55	454.00	-1.7	6,446	-0.03%
2021/08/20	30.3	449.63	17.2	448.65	446.00	13.1	6,412	0.20%
2021/08/19	49.9	464.20	24.3	456.23	450.00	25.6	6,317	0.41%
2021/08/18	15.1	492.19	13.2	483.17	498.00	1.9	6,165	0.03%
2021/08/17	16.6	486.36	18	478.81	474.00	-1.4	6,154	-0.02%
2021/08/16	18.3	490.46	21.7	491.73	492.00	-3.4	6,266	-0.05%
2021/08/13	33.4	511.46	16	505.84	500.00	17.4	6,284	0.28%
2021/08/12	7.3	531.73	6.1	534.49	529.00	1.3	6,292	0.02%
2021/08/11	4.2	529.27	7	529.61	533.00	-2.9	6,487	-0.04%
2021/08/10	9.4	534.46	12	539.17	531.00	-2.6	6,647	-0.04%
2021/08/09	14.4	548.73	11	547.91	545.00	3.4	6,886	0.05%
2021/08/06	4.2	555.50	1	558.00	558.00	3.2	7,108	0.05%
2021/08/05	4	555.26	5	558.20	558.00	-1	7,424	-0.01%
2021/08/04	4.3	552.64	0	0.00	554.00	4.3	7,646	0.06%
2021/08/03	6.2	553.25	0.5	554.00	553.00	5.7	7,734	0.07%
2021/08/02	5	553.21	2.5	555.40	557.00	2.5	7,840	0.03%
2021/07/30	1.6	565.08	19.1	563.93	560.00	-17.6	7,891	-0.22%
2021/07/29	10.5	569.05	7.1	572.39	571.00	3.4	7,918	0.04%
2021/07/28	26.1	569.57	13	572.46	565.00	13.1	8,050	0.16%
2021/07/27	21.9	588.12	4.4	585.28	581.00	17.5	8,046	0.22%
2021/07/26	5.2	585.44	6.1	595.92	600.00	-0.9	7,969	-0.01%
2021/07/23	12.1	588.35	14	594.80	589.00	-1.9	7,938	-0.02%
2021/07/22	12.3	596.28	12.7	596.81	591.00	-0.4	7,932	-0.01%
2021/07/21	14.6	583.75	30.2	580.11	588.00	-15.6	7,887	-0.20%
2021/07/20	18.2	571.67	1.3	568.54	568.00	16.9	7,901	0.21%
2021/07/19	4.5	570.78	7.3	581.75	583.00	-2.7	7,915	-0.03%
2021/07/16	5	578.01	4.1	578.98	578.00	0.9	7,949	0.01%
2021/07/15	2.3	585.91	8	590.50	586.00	-5.7	8,102	-0.07%
2021/07/14	13	582.16	10.2	584.18	583.00	2.8	8,112	0.03%
2021/07/13	9.3	587.46	5.1	593.33	581.00	4.3	8,160	0.05%
2021/07/12	9.1	588.07	6.2	591.19	586.00	2.9	8,159	0.04%
2021/07/09	9.6	585.19	7.2	590.56	584.00	2.4	8,206	0.03%
2021/07/08	22	597.45	11.2	601.60	590.00	10.8	8,194	0.13%
2021/07/07	27.1	601.65	30	606.25	603.00	-2.9	8,163	-0.04%
2021/07/06	19	592.16	41	586.23	597.00	-22	8,056	-0.27%
2021/07/05	11	571.00	26.3	570.61	571.00	-15.3	8,071	-0.19%
2021/07/02	9	549.56	8.1	554.43	556.00	0.9	8,041	0.01%
2021/07/01	25.1	566.04	16.6	564.93	557.00	8.5	8,044	0.11%
2021/06/29	16.1	560.01	19.1	559.14	555.00	-3	7,936	-0.04%
2021/06/28	3.1	539.00	3.1	542.30	545.00	0	7,801	0.00%
2021/06/25	10.8	536.06	8.9	540.21	535.00	1.9	7,826	0.02%
2021/06/24	1.1	533.64	0	0.00	530.00	1.1	7,803	0.01%
2021/06/23	5.4	532.88	4.1	533.97	534.00	1.3	7,848	0.02%
2021/06/22	2.5	529.92	2.2	530.02	525.00	0.3	7,888	0.00%
2021/06/21	5.3	527.52	4	527.75	527.00	1.3	7,870	0.02%
2021/06/18	9.4	545.51	7.2	547.28	540.00	2.2	7,826	0.03%
2021/06/17	16.6	542.80	16.2	541.98	545.00	0.5	7,778	0.01%
2021/06/16	6.2	524.77	17.5	527.20	531.00	-11.3	7,623	-0.15%
2021/06/15	15.1	518.79	26.8	514.74	523.00	-11.7	7,543	-0.16%
2021/06/11	4	498.49	2	497.00	494.00	2	7,392	0.03%
2021/06/10	2	498.25	5.1	498.59	500.00	-3.1	7,461	-0.04%
2021/06/09	7.2	495.72	3	494.50	496.00	4.2	7,502	0.06%
2021/06/08	7.1	490.00	21.2	491.71	497.50	-14.1	7,606	-0.19%
2021/06/07	10.1	479.84	12.5	480.52	477.50	-2.4	7,769	-0.03%
2021/06/04	7.2	486.66	11	488.63	491.00	-3.8	7,782	-0.05%
2021/06/03	4	493.12	3	491.54	494.50	1	7,907	0.01%
2021/06/02	14.4	490.65	13	490.42	486.00	1.3	8,012	0.02%
2021/06/01	10	503.05	7.1	504.75	500.00	3	8,032	0.04%
2021/05/31	8	504.87	12.1	504.58	505.00	-4.1	8,075	-0.05%
2021/05/28	5.8	490.64	11.1	490.86	490.00	-5.3	8,049	-0.07%
2021/05/27	5.2	479.90	9.3	479.46	478.50	-4.1	8,044	-0.05%
2021/05/26	18.1	480.02	11.7	480.64	481.00	6.3	8,135	0.08%
2021/05/25	11.2	474.30	13.4	477.27	479.00	-2.2	8,138	-0.03%
2021/05/24	8.5	457.62	7.2	457.01	463.50	1.3	8,191	0.02%
2021/05/21	11.1	466.05	7.3	477.25	458.50	3.8	8,350	0.05%
2021/05/20	7.1	445.51	14	445.32	443.50	-6.9	8,331	-0.08%
2021/05/19	9.5	442.30	9.3	443.82	442.50	0.2	8,333	0.00%
2021/05/18	8.5	439.83	17.2	439.65	449.00	-8.7	8,340	-0.10%
2021/05/17	23.3	419.89	14.7	418.14	415.50	8.6	8,427	0.10%
2021/05/14	15.4	440.27	25.4	444.96	440.00	-10	8,287	-0.12%
2021/05/13	15	409.37	24	414.54	409.50	-9	8,073	-0.11%
2021/05/12	38.6	447.23	31.9	433.19	423.00	6.8	7,929	0.09%
2021/05/11	41.3	482.79	32.6	470.81	469.00	8.7	7,730	0.11%
2021/05/10	16.3	523.97	4.2	516.52	511.00	12.1	7,695	0.16%
2021/05/07	12.3	529.59	16.2	526.22	535.00	-3.9	7,753	-0.05%
2021/05/06	7	501.86	3	503.62	501.00	4	7,796	0.05%
2021/05/05	6.6	498.34	2.2	498.62	490.50	4.5	7,881	0.06%
2021/05/04	5.6	513.87	7.2	506.59	503.00	-1.7	8,049	-0.02%
2021/05/03	14.8	531.65	11.1	528.47	522.00	3.7	8,230	0.05%
2021/04/29	4	546.50	2	547.50	543.00	2	8,285	0.02%
2021/04/28	20	549.63	2	551.00	547.00	18	8,373	0.21%
2021/04/27	4.1	559.46	4.5	558.93	555.00	-0.4	8,464	0.00%
2021/04/26	8	558.63	5	558.80	560.00	3	8,557	0.04%
2021/04/23	7.5	556.70	3.3	557.70	554.00	4.2	8,685	0.05%
2021/04/22	7	553.85	9.7	557.14	546.00	-2.6	8,861	-0.03%
2021/04/21	18.2	563.54	10	557.00	557.00	8.2	9,069	0.09%
2021/04/20	16.1	569.52	25.3	568.31	571.00	-9.2	9,320	-0.10%
2021/04/19	1.1	556.00	8.3	556.33	553.00	-7.3	9,393	-0.08%
2021/04/16	11.4	547.04	3.1	548.77	551.00	8.3	9,653	0.09%
2021/04/15	18.4	549.99	14	546.36	553.00	4.4	10,131	0.04%
2021/04/14	11.7	544.13	14	544.71	546.00	-2.3	10,236	-0.02%
2021/04/13	3.2	561.19	2	560.50	556.00	1.2	10,413	0.01%
2021/04/12	9.3	570.41	3	569.67	563.00	6.3	10,560	0.06%
2021/04/09	8.2	582.55	6.1	581.16	578.00	2.1	10,571	0.02%
2021/04/08	15.4	583.35	16.7	584.74	587.00	-1.3	10,609	-0.01%
2021/04/07	10.2	566.49	7.3	569.64	570.00	2.8	10,587	0.03%
2021/04/06	4.1	560.48	6.1	561.17	562.00	-1.9	10,645	-0.02%
2021/04/01	10.5	551.18	1	549.00	553.00	9.5	10,672	0.09%
2021/03/31	5.9	555.93	3	558.00	553.00	2.9	10,747	0.03%
2021/03/30	2.3	564.09	2.3	565.00	563.00	0	11,057	0.00%
2021/03/29	4.1	559.00	24	563.08	554.00	-19.9	11,140	-0.18%
2021/03/26	20.1	555.99	9.7	555.39	559.00	10.4	11,223	0.09%
2021/03/25	3.6	544.63	5	546.40	542.00	-1.4	11,290	-0.01%
2021/03/24	4	550.76	0	0.00	552.00	4	11,327	0.04%
2021/03/23	17.1	559.15	13.1	563.66	554.00	4	11,551	0.04%
2021/03/22	16	562.24	15.2	552.24	563.00	0.8	11,668	0.01%
2021/03/19	9.5	547.14	11	549.09	552.00	-1.5	11,983	-0.01%
2021/03/18	13	567.73	11.8	566.09	559.00	1.3	12,076	0.01%
2021/03/17	8.9	569.82	8.1	571.69	568.00	0.8	12,371	0.01%
2021/03/16	8.5	585.45	17.1	584.36	579.00	-8.6	12,758	-0.07%
2021/03/15	3.2	572.47	5.3	576.60	580.00	-2.1	13,158	-0.02%
2021/03/12	13.4	576.56	22	573.91	572.00	-8.7	13,230	-0.07%
2021/03/11	19	558.90	16.3	556.90	565.00	2.7	13,241	0.02%
2021/03/10	6.5	536.04	5.9	537.51	534.00	0.6	13,112	0.00%
2021/03/09	20.2	540.80	19	539.00	535.00	1.2	13,284	0.01%
2021/03/08	14.9	556.51	9	557.89	547.00	5.9	13,266	0.04%
2021/03/05	12	568.18	4.2	567.57	564.00	7.8	13,334	0.06%
2021/03/04	9.4	579.07	3	582.00	575.00	6.5	13,528	0.05%
2021/03/03	5	583.80	4.6	586.32	592.00	0.5	13,543	0.00%
2021/03/02	12.1	597.20	23	599.09	583.00	-10.9	13,585	-0.08%
2021/02/26	23.2	596.98	9	595.00	593.00	14.2	13,877	0.10%
2021/02/25	13	621.07	27.8	618.14	614.00	-14.8	14,159	-0.10%
2021/02/24	15.5	623.61	3	624.00	612.00	12.5	14,233	0.09%
2021/02/23	20.7	628.69	21.2	629.91	637.00	-0.4	14,323	0.00%
2021/02/22	8.1	622.38	12	622.50	620.00	-3.9	14,226	-0.03%
2021/02/19	8.1	604.74	5	605.00	609.00	3.1	14,128	0.02%
2021/02/18	9.2	614.65	3.1	620.34	612.00	6.2	14,133	0.04%
2021/02/17	9.3	612.89	24.5	615.96	623.00	-15.2	14,120	-0.11%
2021/02/05	11.2	591.62	9	591.55	588.00	2.1	13,936	0.02%
2021/02/04	7.3	586.77	12.3	583.71	583.00	-5	13,989	-0.04%
2021/02/03	7	593.70	3.6	594.78	593.00	3.4	14,107	0.02%
2021/02/02	6	587.33	12.1	591.88	596.00	-6.1	14,114	-0.04%
2021/02/01	16	564.19	20.2	565.10	573.00	-4.1	14,079	-0.03%
2021/01/29	9.1	583.15	16.2	585.72	574.00	-7.1	13,973	-0.05%
2021/01/28	20.8	580.50	10.2	580.97	577.00	10.6	13,970	0.08%
2021/01/27	17	594.58	9.5	592.14	597.00	7.5	14,095	0.05%
2021/01/26	26.2	611.21	11.2	609.54	597.00	15.1	14,352	0.11%
2021/01/25	12.3	629.77	33.7	627.16	626.00	-21.3	14,157	-0.15%
2021/01/22	11.3	610.60	13.1	612.91	608.00	-1.8	13,907	-0.01%
2021/01/21	8.1	602.49	10.1	604.67	608.00	-2.1	13,821	-0.01%
2021/01/20	16.8	598.76	9.4	597.73	594.00	7.4	13,714	0.05%
2021/01/19	10.3	607.50	5.1	613.40	608.00	5.3	13,633	0.04%
2021/01/18	8.1	596.20	7	597.00	602.00	1.1	13,587	0.01%
2021/01/15	17.2	607.44	13.1	608.26	602.00	4.1	13,422	0.03%
2021/01/14	9.2	597.59	9.1	602.20	608.00	0.1	13,162	0.00%
2021/01/13	15.5	598.85	20.7	595.28	604.00	-5.2	12,921	-0.04%
2021/01/12	20.7	580.05	10.1	578.91	575.00	10.6	12,604	0.08%
2021/01/11	23.7	588.16	11	590.19	592.00	12.6	12,407	0.10%
2021/01/08	14.1	553.62	33.2	559.63	572.00	-19.1	12,221	-0.16%
2021/01/07	26	525.08	21.2	525.27	529.00	4.8	11,699	0.04%
2021/01/06	27.1	517.69	12.1	518.54	513.00	15	11,576	0.13%
2021/01/05	10	530.30	11.1	527.91	528.00	-1.1	11,391	-0.01%
2021/01/04	7.1	520.28	4	520.25	520.00	3.1	11,327	0.03%
2020/12/31	11.5	517.96	5	515.80	518.00	6.5	11,391	0.06%
2020/12/30	1.2	517.04	21.4	516.41	521.00	-20.3	11,285	-0.18%
2020/12/29	9.2	506.01	7.2	508.51	506.00	2	11,147	0.02%
2020/12/28	8.1	500.46	12.1	501.69	502.00	-4	11,076	-0.04%
2020/12/25	14.2	503.06	5.6	504.66	500.00	8.7	11,117	0.08%
2020/12/24	14.3	510.09	32.6	511.03	504.00	-18.3	11,211	-0.16%
2020/12/23	9.5	485.96	22.2	489.13	492.00	-12.6	10,873	-0.12%
2020/12/22	11.3	484.29	11.4	485.27	477.50	-0.1	10,803	0.00%
2020/12/21	12	479.88	7.8	481.59	482.00	4.2	10,763	0.04%
2020/12/18	15.4	489.11	5.8	489.39	485.50	9.6	10,661	0.09%
2020/12/17	28.5	485.86	44.4	485.89	495.00	-15.9	10,605	-0.15%
2020/12/16	13.1	497.16	24.5	497.63	495.50	-11.3	10,384	-0.11%
2020/12/15	36.5	500.25	34.2	493.71	488.50	2.4	10,241	0.02%
2020/12/14	14.3	517.51	24.1	518.42	520.00	-9.8	9,964	-0.10%
2020/12/11	20	515.14	33	517.58	518.00	-13	9,826	-0.13%
2020/12/10	23.2	508.23	27.2	507.44	509.00	-4	9,487	-0.04%
2020/12/09	16.3	488.17	35.5	490.66	499.00	-19.2	9,114	-0.21%
2020/12/08	26	467.71	7.3	466.10	466.50	18.7	8,669	0.22%
2020/12/07	17	461.06	9	463.00	458.50	8	8,607	0.09%
2020/12/04	9.1	460.14	7	459.00	459.00	2.1	8,562	0.02%
2020/12/03	12.5	460.66	27.1	458.38	460.50	-14.6	8,610	-0.17%
2020/12/02	10.3	450.83	11.3	449.54	450.00	-1.1	8,368	-0.01%
2020/12/01	24.4	449.41	57.5	449.88	454.00	-33.1	8,276	-0.40%
2020/11/30	9	446.22	13.9	446.97	442.00	-4.9	8,157	-0.06%
2020/11/27	4	432.50	5.3	434.18	436.00	-1.3	7,936	-0.02%
2020/11/26	9.7	426.72	10.2	427.06	428.50	-0.5	7,906	-0.01%
2020/11/25	42.5	432.65	14.2	429.32	423.00	28.3	7,934	0.36%
2020/11/24	25.4	435.38	46	435.62	437.50	-20.7	7,624	-0.27%
2020/11/23	5.1	414.95	5.2	415.85	418.50	-0.1	7,265	0.00%
2020/11/20	17.3	411.23	45	412.28	412.00	-27.8	7,173	-0.39%
2020/11/19	1.1	405.00	6	404.67	404.00	-4.9	7,018	-0.07%
2020/11/18	3	398.50	2	399.50	399.50	1	7,016	0.01%
2020/11/17	7.3	399.45	2.2	399.54	398.50	5.1	7,138	0.07%
2020/11/16	12.1	397.56	9.2	398.36	396.50	2.9	7,492	0.04%
2020/11/13	5.1	399.37	6.2	398.02	397.00	-1.1	7,674	-0.01%
2020/11/12	5	395.50	7.3	396.14	395.50	-2.3	7,652	-0.03%
2020/11/11	8.5	389.10	14.5	393.05	392.50	-6	7,575	-0.08%
2020/11/10	14	390.89	13.1	388.63	388.00	1	7,471	0.01%
2020/11/09	3	388.50	10	387.57	388.00	-7	7,478	-0.09%
2020/11/06	8.2	384.13	9	383.67	381.50	-0.8	7,575	-0.01%
2020/11/05	4.3	383.35	18	385.33	386.50	-13.8	7,539	-0.18%
2020/11/04	17.9	382.38	22.1	382.29	381.50	-4.2	7,496	-0.06%
2020/11/03	33.1	373.97	90.4	373.07	377.50	-57.3	7,553	-0.76%
2020/11/02	8	355.88	1	354.00	352.50	7	7,342	0.10%
2020/10/30	2.1	349.55	11.2	355.02	355.50	-9.1	7,515	-0.12%
2020/10/29	18	349.75	5	350.40	351.00	13	7,518	0.17%
2020/10/28	3.3	358.69	2	359.25	357.00	1.3	7,623	0.02%
2020/10/27	16.3	356.92	5	358.50	359.00	11.3	7,710	0.15%
2020/10/26	5.2	359.71	18.2	360.47	363.00	-12.9	7,719	-0.17%
2020/10/23	1	353.50	0	0.00	354.00	1	7,812	0.01%
2020/10/22	3	354.00	1	356.00	354.50	2	8,411	0.02%
2020/10/21	3	360.17	6	361.42	356.50	-3	8,727	-0.03%
2020/10/20	19	359.08	2.2	358.59	360.00	16.8	8,885	0.19%
2020/10/19	7	362.14	5.1	361.98	360.00	2	9,021	0.02%
2020/10/16	4	360.88	15	360.53	359.50	-11	9,188	-0.12%
2020/10/15	3	354.17	3	355.00	354.00	0	9,252	0.00%
2020/10/14	5	356.40	3	355.17	354.00	2	9,294	0.02%
2020/10/13	2	354.75	4	355.63	356.50	-2	9,387	-0.02%
2020/10/12	11.1	357.08	4	358.75	353.00	7.1	9,402	0.07%
2020/10/08	9	361.94	12	362.25	363.00	-3	9,359	-0.03%
2020/10/07	1	356.00	1	355.01	356.00	0	9,362	0.00%
2020/10/06	2	356.25	1	356.50	355.50	1	9,463	0.01%
2020/10/05	3	350.17	8.2	352.79	354.50	-5.2	9,610	-0.05%
2020/09/30	4.3	349.94	7	349.07	351.50	-2.8	9,742	-0.03%
2020/09/29	21.1	347.99	36.7	348.30	348.00	-15.6	9,854	-0.16%
2020/09/28	2.5	326.10	3	327.17	331.50	-0.5	10,005	0.00%
2020/09/25	10	326.30	13.1	323.40	324.00	-3.1	10,214	-0.03%
2020/09/24	8.1	333.72	8	334.63	331.00	0.1	10,258	0.00%
2020/09/23	4.1	346.13	2	341.75	341.50	2.1	10,305	0.02%
2020/09/22	5	345.80	4	343.00	344.00	1	10,435	0.01%
2020/09/21	15	350.56	3	350.00	348.00	12	10,815	0.11%
2020/09/18	3	357.67	4	357.38	357.00	-1	11,006	-0.01%
2020/09/17	12	359.71	19.8	359.50	357.50	-7.8	11,223	-0.07%
2020/09/16	4.2	353.60	3	354.33	353.00	1.2	11,480	0.01%
2020/09/15	27.6	356.09	29	355.86	355.50	-1.4	11,677	-0.01%
2020/09/14	32.6	358.32	39	354.46	358.50	-6.5	11,925	-0.05%
2020/09/11	2.3	346.96	14.7	347.31	349.50	-12.4	12,114	-0.10%
2020/09/10	14	348.85	7	349.79	345.00	7	12,332	0.06%
2020/09/09	13	346.04	7	349.21	350.50	6	12,512	0.05%
2020/09/08	14	346.96	18.1	347.07	350.00	-4.1	12,543	-0.03%
2020/09/07	3.2	337.77	11	339.32	335.50	-7.9	12,587	-0.06%
2020/09/04	11.1	339.28	8	339.31	340.00	3.1	12,801	0.02%
2020/09/03	9	340.50	16.3	340.50	344.00	-7.3	12,939	-0.06%
2020/09/02	4.2	338.60	0	0.00	335.00	4.2	13,002	0.03%
2020/09/01	4	336.00	9	333.72	337.00	-5	13,192	-0.04%
2020/08/31	13.3	333.23	7	338.64	333.00	6.3	13,528	0.05%
2020/08/28	6.3	339.83	11	339.50	340.50	-4.7	13,726	-0.03%
2020/08/27	6	336.92	3.1	337.00	336.50	2.9	13,928	0.02%
2020/08/26	3	334.33	4.1	335.59	337.00	-1.1	14,096	-0.01%
2020/08/25	6.1	334.51	4.5	336.67	333.00	1.6	14,292	0.01%
2020/08/24	15.1	335.40	9.4	335.57	333.50	5.7	14,375	0.04%
2020/08/21	8	338.28	17.5	338.77	344.00	-9.5	14,441	-0.07%
2020/08/20	45.2	335.13	40	332.91	330.00	5.2	14,470	0.04%
2020/08/19	51	363.83	9.1	361.13	354.50	41.9	14,228	0.29%
2020/08/18	22	374.84	12.8	377.50	373.00	9.2	14,298	0.06%
2020/08/17	4.2	378.60	3	377.50	379.00	1.2	14,440	0.01%
2020/08/14	6.1	376.37	7.1	376.60	375.00	-1	14,667	-0.01%
2020/08/13	17.2	379.33	6	377.50	376.50	11.2	15,105	0.07%
2020/08/12	19.3	384.43	7	385.57	380.50	12.3	15,219	0.08%
2020/08/11	13	386.81	10.3	385.89	385.50	2.8	15,357	0.02%
2020/08/10	18.4	385.31	16	385.00	384.50	2.4	15,642	0.02%
2020/08/07	37	394.09	23	399.28	390.00	14	15,917	0.09%
2020/08/06	20	393.18	11	394.86	391.50	9	15,909	0.06%
2020/08/05	4.1	396.39	17.1	397.91	397.50	-13	15,991	-0.08%
2020/08/04	10.3	390.27	5	391.31	391.00	5.2	16,000	0.03%
2020/08/03	9.4	392.05	18	394.81	390.00	-8.7	16,227	-0.05%
2020/07/31	11	386.09	11	386.86	389.00	0	16,468	0.00%
2020/07/30	14	382.07	9	382.50	381.50	5	16,727	0.03%
2020/07/29	18	381.44	13	384.12	382.50	5	17,464	0.03%
2020/07/28	58	397.54	36	402.56	384.00	22	17,642	0.12%
2020/07/27	22.3	401.85	36	399.86	406.00	-13.7	17,457	-0.08%
2020/07/24	13	389.73	22	389.43	389.50	-9	17,439	-0.05%
2020/07/23	13	392.50	9	391.11	389.50	4	17,949	0.02%
2020/07/22	12.1	394.93	24	394.15	396.00	-11.9	18,359	-0.06%
2020/07/21	5	389.60	19	388.71	388.00	-14	18,441	-0.08%
2020/07/20	2.2	380.55	5	381.10	382.00	-2.8	18,646	-0.02%
2020/07/17	7	378.43	9	380.17	379.00	-2	18,968	-0.01%
2020/07/16	4.3	377.73	23.2	378.31	377.00	-18.8	19,192	-0.10%
2020/07/15	11	376.91	6.4	378.57	374.50	4.6	19,332	0.02%
2020/07/14	17	380.76	21.4	382.13	374.00	-4.4	19,688	-0.02%
2020/07/13	9.2	376.01	18	377.67	380.50	-8.8	19,916	-0.04%
2020/07/10	23.4	375.52	22.4	372.49	370.50	1.1	20,835	0.01%
2020/07/09	26.3	382.62	14	381.07	379.50	12.3	20,941	0.06%
2020/07/08	16.3	388.87	5	388.70	387.00	11.3	21,081	0.05%
2020/07/07	21	390.12	41.2	390.18	392.50	-20.2	21,183	-0.10%
2020/07/06	23.2	377.04	25	376.92	378.50	-1.9	21,407	-0.01%
2020/07/03	20	379.15	18.4	378.56	377.00	1.7	21,730	0.01%
2020/07/02	31.1	377.94	6.2	378.39	377.00	24.9	21,947	0.11%
2020/07/01	24	383.37	15	381.97	379.50	9	22,053	0.04%
2020/06/30	54	378.94	27	380.51	381.00	27.1	22,017	0.12%
2020/06/29	24.1	394.79	5	395.70	391.00	19.1	21,701	0.09%
2020/06/24	23	410.39	13	409.85	407.50	10	21,595	0.05%
2020/06/23	7	405.64	30	406.73	406.00	-23	21,573	-0.11%
2020/06/22	16	397.59	24.2	398.60	396.50	-8.2	21,487	-0.04%
2020/06/19	17.3	409.56	35	409.19	404.50	-17.7	21,565	-0.08%
2020/06/18	11.1	402.61	15	404.10	405.00	-3.9	21,525	-0.02%
2020/06/17	15	400.00	17.2	399.90	399.00	-2.2	21,523	-0.01%
2020/06/16	7.2	391.76	28.1	392.74	396.00	-20.9	21,656	-0.10%
2020/06/15	5	381.60	20.7	382.51	382.00	-15.7	21,862	-0.07%
2020/06/12	19.1	374.50	25.6	374.85	381.00	-6.6	22,147	-0.03%
2020/06/11	19.2	386.80	21	385.76	383.50	-1.8	22,548	-0.01%
2020/06/10	10	396.75	8	397.56	394.50	2	22,704	0.01%
2020/06/09	14	393.79	42.2	393.64	392.50	-28.2	22,883	-0.12%
2020/06/08	55	392.42	53	390.52	393.00	2	23,169	0.01%
2020/06/05	47.6	394.00	25	393.86	387.50	22.6	23,158	0.10%
2020/06/04	34	400.18	25.3	400.31	400.50	8.7	23,039	0.04%
2020/06/03	14	389.43	16	391.22	392.00	-2	22,971	-0.01%
2020/06/02	17.1	385.80	16	385.00	383.00	1.1	22,862	0.00%
2020/06/01	7	378.14	21	379.86	385.50	-14	22,847	-0.06%
2020/05/29	10	367.91	14	369.68	370.50	-4	22,950	-0.02%
2020/05/28	21	376.10	10.5	373.00	370.00	10.5	23,024	0.05%
2020/05/27	9	373.56	14.1	375.31	376.00	-5.1	23,258	-0.02%
2020/05/26	47.3	377.02	42.2	377.32	371.00	5.1	23,586	0.02%
2020/05/25	38.2	364.41	29	364.12	376.00	9.2	23,905	0.04%
2020/05/22	66.8	372.53	40	374.26	371.50	26.8	23,914	0.11%
2020/05/21	58.3	384.04	48	384.28	382.00	10.3	23,916	0.04%
2020/05/20	64.1	386.11	55.1	384.34	384.50	9	23,896	0.04%
2020/05/19	40.6	374.49	38	373.32	373.00	2.6	23,524	0.01%
2020/05/18	55.7	378.08	39	381.83	369.00	16.7	23,519	0.07%
2020/05/15	40.6	389.27	48	391.56	386.00	-7.5	23,501	-0.03%
2020/05/14	71.6	394.14	52	395.66	385.50	19.6	23,283	0.08%
2020/05/13	64	402.09	46	401.75	402.50	18	23,119	0.08%
2020/05/12	50.2	408.10	51	408.81	406.00	-0.8	22,927	0.00%
2020/05/11	54.1	412.23	53	411.71	413.50	1.1	22,828	0.00%
2020/05/08	57.5	407.39	27.1	404.78	403.50	30.3	22,859	0.13%
2020/05/07	49.1	416.68	38.1	414.24	410.00	11	22,707	0.05%
2020/05/06	18.3	415.84	32	415.52	416.00	-13.7	22,443	-0.06%
2020/05/05	48	413.88	65.2	412.61	407.00	-17.2	22,198	-0.08%
2020/05/04	36	383.11	26	384.35	391.50	10	21,593	0.05%
2020/04/30	61	390.07	52.1	390.98	391.00	8.9	21,506	0.04%
2020/04/29	63	382.89	39.1	385.22	380.00	23.9	21,313	0.11%
2020/04/28	43.3	387.86	32	388.70	383.50	11.3	21,175	0.05%
2020/04/27	56	372.40	91.8	363.82	379.50	-35.8	20,727	-0.17%
2020/04/24	49	344.50	48	341.45	345.00	1	20,206	0.00%
2020/04/23	52.1	346.46	42.1	346.90	344.00	10	19,998	0.05%
2020/04/22	25	333.72	35.4	336.28	344.00	-10.4	19,743	-0.05%
2020/04/21	31.2	332.14	21	332.88	326.00	10.2	19,557	0.05%
2020/04/20	49.1	341.46	48.1	340.75	343.00	1	19,488	0.01%
2020/04/17	73.2	342.72	74	346.09	339.50	-0.8	19,382	0.00%
2020/04/16	65	339.16	61.2	340.10	341.50	3.8	19,076	0.02%
2020/04/15	92.1	342.12	96	346.66	343.50	-3.9	18,908	-0.02%
2020/04/14	58.1	338.85	62.3	339.03	338.00	-4.2	18,422	-0.02%
2020/04/13	77	333.77	57	334.46	332.50	20	18,450	0.11%
2020/04/10	52.3	340.99	60	340.29	343.00	-7.7	18,307	-0.04%
2020/04/09	78.1	339.36	51	342.03	335.00	27.1	18,420	0.15%
2020/04/08	25	313.78	50	317.95	329.00	-25	17,944	-0.14%
2020/04/07	31	296.56	38	298.01	299.50	-7	17,628	-0.04%
2020/04/06	24	282.60	39	282.81	288.00	-15	17,532	-0.09%
2020/04/01	25.3	271.29	10	273.20	272.50	15.3	17,404	0.09%
2020/03/31	12.1	280.15	10	277.75	274.50	2.1	17,453	0.01%
2020/03/30	17	272.97	9	274.94	278.00	8	17,502	0.05%
2020/03/27	12	290.46	12.1	295.78	280.50	-0.1	17,595	0.00%
2020/03/26	52	288.73	45.1	285.01	291.50	6.9	17,504	0.04%
2020/03/25	75.1	289.66	65.1	290.87	292.00	10	17,609	0.06%
2020/03/24	59	272.98	54.3	270.81	274.00	4.7	17,409	0.03%
2020/03/23	55	246.28	58	241.62	252.00	-3	17,266	-0.02%
2020/03/20	65	250.65	68.1	244.16	252.00	-3.1	17,066	-0.02%
2020/03/19	78.5	232.73	66	246.25	229.50	12.5	16,768	0.07%
2020/03/18	75.3	261.67	72	267.15	254.50	3.3	16,462	0.02%
2020/03/17	76.4	273.74	111	281.57	265.00	-34.6	16,208	-0.21%	大賣/
2020/03/16	57	313.62	54.5	314.36	290.50	2.5	15,777	0.02%
2020/03/13	21.1	313.30	34	313.32	320.00	-12.9	15,477	-0.08%
2020/03/12	66	357.14	40.2	358.54	345.50	25.8	15,311	0.17%
2020/03/11	40.1	393.00	27	395.93	383.50	13.1	14,998	0.09%
2020/03/10	32	383.36	45	380.36	394.50	-13	14,881	-0.09%
2020/03/09	23.1	392.79	17.1	388.53	386.00	6.1	14,982	0.04%
2020/03/06	19.1	406.59	14	405.32	406.50	5.1	15,083	0.03%
2020/03/05	27.1	408.33	17.1	407.53	410.50	9.9	15,072	0.07%
2020/03/04	33.1	405.15	9	406.11	400.50	24.1	14,924	0.16%
2020/03/03	29	424.05	29.5	426.05	417.00	-0.5	14,662	0.00%
2020/03/02	43.1	416.10	55	412.49	418.50	-11.9	14,572	-0.08%
2020/02/27	50.2	428.56	38.5	425.17	410.00	11.7	14,332	0.08%
2020/02/26	62.2	460.22	45	451.41	441.00	17.2	13,904	0.12%
2020/02/25	37.1	485.24	34.1	487.21	485.00	3.1	13,410	0.02%
2020/02/24	27.6	470.30	32	474.42	484.50	-4.4	13,110	-0.03%
2020/02/21	20.1	466.66	35.1	467.67	472.00	-15.1	12,946	-0.12%
2020/02/20	21	461.67	20	460.13	457.50	1	12,798	0.01%
2020/02/19	24.2	452.54	21.1	452.89	460.00	3.1	12,707	0.02%
2020/02/18	29	460.03	34	462.41	450.00	-5	12,599	-0.04%
2020/02/17	9	454.39	25.1	454.36	453.00	-16.1	12,764	-0.13%
2020/02/14	13.2	445.16	54	446.56	457.00	-40.9	12,670	-0.32%
2020/02/13	25	446.30	16	446.80	439.00	9	12,738	0.07%
2020/02/12	18.3	444.96	22	444.86	448.00	-3.8	12,673	-0.03%
2020/02/11	42	436.75	40	437.22	437.00	2	12,601	0.02%
2020/02/10	10	416.40	8.1	412.79	418.50	2	12,441	0.02%
2020/02/07	4.1	418.72	10	418.85	416.50	-6	12,358	-0.05%
2020/02/06	17	421.88	8	418.44	417.00	9	12,329	0.07%
2020/02/05	22.1	421.09	26	417.35	413.00	-3.9	12,417	-0.03%
2020/02/04	21	411.98	32	413.33	418.50	-11	12,328	-0.09%
2020/02/03	16	375.75	21	382.87	392.00	-5	12,189	-0.04%
2020/01/31	25	384.12	29	383.98	386.50	-4	12,084	-0.03%
2020/01/30	26	381.92	12	382.13	374.00	14	11,931	0.12%
2020/01/20	4	416.13	9	416.67	415.50	-5	11,795	-0.04%
2020/01/17	9.1	416.30	10.5	420.61	413.00	-1.4	11,912	-0.01%
2020/01/16	21	420.57	26	420.13	417.00	-5	11,948	-0.04%
2020/01/15	21.2	421.86	26	422.06	413.00	-4.8	11,920	-0.04%
2020/01/14	20	406.78	28	410.11	419.00	-8	11,961	-0.07%
2020/01/13	13	388.27	16	388.81	390.00	-3	11,852	-0.03%
2020/01/10	9	393.78	9.5	395.11	392.50	-0.5	11,859	0.00%
2020/01/09	20	396.00	11	396.68	392.00	9	11,944	0.08%
2020/01/08	50.1	392.11	43	391.02	387.00	7.1	11,937	0.06%
2020/01/07	39.1	418.23	10.5	420.05	414.00	28.6	11,645	0.25%
2020/01/06	19	464.03	13.6	463.05	460.00	5.4	11,658	0.05%
2020/01/03	34	460.66	49.2	460.06	468.00	-15.2	11,967	-0.13%
2020/01/02	20	436.90	12	438.66	436.00	8	11,787	0.07%
2019/12/31	33	437.26	18	438.44	437.00	15	11,843	0.13%
2019/12/30	24.1	427.35	27	426.94	436.00	-2.9	11,735	-0.02%
2019/12/27	10	408.30	19	409.34	411.00	-9	11,692	-0.08%
2019/12/26	23	406.87	15	405.83	402.00	8	12,023	0.07%
2019/12/25	18.1	398.76	24.1	402.59	403.50	-6	12,124	-0.05%
2019/12/24	22	393.20	19	393.76	395.00	3	12,256	0.02%
2019/12/23	15	385.23	3.4	387.10	383.00	11.7	12,052	0.10%
2019/12/20	23	395.83	28	395.55	389.50	-5	11,942	-0.04%
2019/12/19	6	382.92	18	382.39	383.00	-12	11,581	-0.10%
2019/12/18	5	378.60	9	380.28	376.50	-4	11,516	-0.03%
2019/12/17	8.1	378.37	3	377.50	377.00	5.1	11,409	0.04%
2019/12/16	4	378.13	4.1	380.35	379.00	-0.1	11,374	0.00%
2019/12/13	14	381.00	5	380.29	376.50	9	11,419	0.08%
2019/12/12	8	378.56	9	378.78	381.50	-1	11,277	-0.01%
2019/12/11	5.1	374.09	10	375.66	378.50	-4.9	11,125	-0.04%
2019/12/10	11	370.36	7.1	369.85	368.00	4	10,969	0.04%
2019/12/09	20	375.90	13	376.76	372.50	7	10,944	0.06%
2019/12/06	9	364.94	12	367.50	369.00	-3	10,805	-0.03%
2019/12/05	13	364.69	8	362.81	362.00	5	10,769	0.05%
2019/12/04	37	367.00	33	366.33	361.00	4	10,820	0.04%
2019/12/03	29.1	353.60	32	358.17	363.00	-2.9	10,523	-0.03%
2019/12/02	11	332.64	13	334.92	338.00	-2	10,264	-0.02%
2019/11/29	4	331.75	3	331.50	330.00	1	10,445	0.01%
2019/11/28	7.1	336.84	17	337.09	335.00	-9.9	10,723	-0.09%
2019/11/27	7.7	333.77	18.1	334.90	336.50	-10.4	10,677	-0.10%
2019/11/26	17	329.68	14	330.61	326.50	3	10,604	0.03%
2019/11/25	1.4	321.79	36	318.85	322.50	-34.6	10,538	-0.33%
2019/11/22	5	316.80	48	317.10	317.00	-43	10,642	-0.40%
2019/11/21	2	315.75	1	318.00	318.50	1	10,783	0.01%
2019/11/20	1	320.00	2	322.00	320.00	-1	10,782	-0.01%
2019/11/19	7	320.50	8	322.75	323.50	-1	10,827	-0.01%
2019/11/18	1	321.00	3	320.33	317.50	-2	10,776	-0.02%
2019/11/15	13.1	324.33	4	322.88	321.00	9.1	10,764	0.08%
2019/11/14	15.2	328.01	52.4	328.76	326.50	-37.2	10,669	-0.35%
2019/11/13	0	0.00	9	310.50	310.50	-9	10,231	-0.09%
2019/11/11	20.1	289.70	11	287.05	282.50	9.1	10,261	0.09%
2019/11/08	2	308.75	4	309.50	307.00	-2	10,018	-0.02%
2019/11/07	2	305.00	3	306.83	306.00	-1	10,047	-0.01%
2019/11/06	10	310.20	3	312.50	307.00	7	9,990	0.07%
2019/11/05	2.1	313.48	0	0.00	312.00	2.1	9,972	0.02%
2019/11/04	8	315.13	5	318.60	312.50	3	9,989	0.03%
2019/11/01	13.1	308.18	14	309.86	316.00	-1	10,092	-0.01%
2019/10/31	9.1	319.09	16	320.03	314.00	-7	9,931	-0.07%
2019/10/30	3	321.33	8	321.37	320.50	-5	9,866	-0.05%
2019/10/29	7.1	318.98	9	319.61	318.00	-1.9	9,798	-0.02%
2019/10/28	1	316.00	1	319.00	316.50	0	9,828	0.00%
2019/10/25	5.1	316.10	14	318.39	316.00	-8.9	9,810	-0.09%
2019/10/24	7	317.57	11.1	319.40	317.00	-4.1	9,735	-0.04%
2019/10/23	2	307.75	7	310.57	312.50	-5	9,601	-0.05%
2019/10/22	14.1	313.39	4	313.75	311.50	10.1	9,502	0.11%
2019/10/21	12.1	318.13	20	319.33	313.50	-7.9	9,444	-0.08%
2019/10/18	3	311.33	8	311.31	312.50	-5	9,240	-0.05%
2019/10/17	14	304.71	24.1	305.84	310.50	-10.1	9,121	-0.11%
2019/10/16	18	305.17	20	301.28	302.00	-2	9,068	-0.02%
2019/10/15	18.1	311.79	13.1	310.24	306.00	5	8,890	0.06%
2019/10/14	17.2	310.98	17	312.00	314.50	0.2	8,738	0.00%
2019/10/09	13	297.81	14	297.29	301.50	-1	8,561	-0.01%
2019/10/08	14.1	285.65	42	286.81	298.50	-28	8,237	-0.34%
2019/10/07	5.1	272.46	23	272.51	276.00	-17.9	7,784	-0.23%
2019/10/04	10	264.40	0	0.00	261.00	10	7,557	0.13%
2019/10/03	7	265.93	2	266.00	265.50	5	7,488	0.07%
2019/10/02	12	269.33	6	266.83	269.00	6	7,398	0.08%
2019/10/01	16	264.53	38	259.29	268.00	-22	7,267	-0.30%
2019/09/27	11	243.82	18.1	244.92	246.50	-7.1	6,985	-0.10%
2019/09/26	16	239.38	23	238.02	238.50	-7	6,770	-0.10%
2019/09/25	1	230.00	1	229.00	229.50	0	6,527	0.00%
2019/09/24	4	232.75	0	0.00	231.50	4	6,602	0.06%
2019/09/23	0	0.00	2.1	233.98	233.00	-2.1	6,636	-0.03%
2019/09/20	8	232.94	2	232.50	233.50	6	6,677	0.09%
2019/09/19	1	232.50	0	0.00	232.00	1	6,633	0.02%
2019/09/18	9	233.89	2	235.50	232.50	7	6,690	0.10%
2019/09/17	5	235.10	9	237.33	233.50	-4	6,698	-0.06%
2019/09/16	3	228.50	2.1	230.58	231.50	0.9	6,647	0.01%
2019/09/12	1	232.00	0	0.00	231.00	1	6,833	0.01%
2019/09/11	1	229.50	0	0.00	230.00	1	6,911	0.01%
2019/09/10	8	231.94	5	228.90	228.50	3	6,957	0.04%
2019/09/09	9	234.22	2	233.25	233.00	7	7,005	0.10%
2019/09/06	1.1	238.00	5	239.20	237.00	-3.9	6,985	-0.06%
2019/09/05	15.2	237.44	17	237.47	238.00	-1.8	6,921	-0.03%
2019/09/04	11	234.50	3	234.33	234.50	8	6,792	0.12%
2019/09/03	8	235.94	16	235.47	235.50	-8	6,765	-0.12%
2019/09/02	36	234.71	24	235.13	236.00	12	6,703	0.18%
2019/08/30	9	218.44	24.1	223.02	227.00	-15.1	6,498	-0.23%
2019/08/29	2	204.50	2	206.25	206.50	0	6,338	0.00%
2019/08/28	18	205.97	8	205.44	204.50	10	6,369	0.16%
2019/08/27	11	206.45	11	207.18	203.00	0	6,348	0.00%
2019/08/26	22.1	211.59	11	212.09	209.00	11.1	6,334	0.17%
2019/08/23	4	256.88	12	257.71	258.00	-8	6,231	-0.13%
2019/08/22	6	255.25	7.2	256.04	253.00	-1.2	6,180	-0.02%
2019/08/21	16	260.66	5.8	262.67	257.50	10.2	6,140	0.17%
2019/08/20	1	266.50	2	266.50	265.50	-1	6,076	-0.02%
2019/08/19	4	265.13	4	264.75	264.50	0	6,067	0.00%
2019/08/16	7	264.21	4.4	264.10	263.50	2.6	6,169	0.04%
2019/08/15	5	263.40	3	263.67	264.50	2	6,197	0.03%
2019/08/14	10	270.55	6	270.33	268.50	4	6,242	0.06%
2019/08/13	5	266.80	4	267.00	266.50	1	6,223	0.02%
2019/08/12	2	262.50	19.1	263.32	268.50	-17.1	6,311	-0.27%
2019/08/08	2	254.50	9	256.50	257.00	-7	6,341	-0.11%
2019/08/07	14.1	255.08	3.2	255.58	250.50	10.9	6,380	0.17%
2019/08/06	11.2	254.11	11	257.55	258.50	0.2	6,530	0.00%
2019/08/05	10	262.35	16	263.69	260.00	-6	6,653	-0.09%
2019/08/02	13	259.65	4	261.00	257.50	9	6,659	0.14%
2019/08/01	5.3	266.98	7	264.50	266.00	-1.8	6,678	-0.03%
2019/07/31	3	262.00	7	263.79	266.00	-4	6,735	-0.06%
2019/07/30	17	264.44	18	263.97	264.50	-1	6,751	-0.01%
2019/07/29	9	260.11	2	259.00	258.50	7	6,693	0.10%
2019/07/26	2	256.50	3	258.50	259.50	-1	6,791	-0.01%
2019/07/25	4	256.25	2	255.50	258.00	2	6,811	0.03%
2019/07/24	2	257.25	1	258.50	255.50	1	6,857	0.01%
2019/07/23	2	257.74	5.1	255.99	255.00	-3.1	7,072	-0.04%
2019/07/22	5.1	253.30	1	254.50	253.00	4.1	7,114	0.06%
2019/07/19	8	259.31	5	259.30	257.50	3	7,278	0.04%
2019/07/18	9	261.94	3	262.00	259.00	6	7,308	0.08%
2019/07/17	5	267.70	1.1	267.47	267.00	3.9	7,339	0.05%
2019/07/16	0	0.00	2	271.00	269.50	-2	7,398	-0.03%
2019/07/15	11.1	267.19	4	267.50	267.50	7.1	7,462	0.10%
2019/07/12	0	0.00	4.4	271.80	273.50	-4.4	7,635	-0.06%
2019/07/11	4	272.00	3	272.67	271.50	1	7,939	0.01%
2019/07/10	1.1	267.64	4	267.25	269.00	-2.9	7,981	-0.04%
2019/07/09	16	266.31	4	266.25	264.00	12	7,998	0.15%
2019/07/08	6	277.17	6	276.17	275.00	0	7,963	0.00%
2019/07/05	20	278.05	3	278.33	278.00	17	8,066	0.21%
2019/07/04	23	278.11	24	277.38	277.00	-1	8,069	-0.01%
2019/07/03	2	271.25	3	271.17	270.00	-1	8,107	-0.01%
2019/07/02	7	272.71	3	271.67	271.50	4	8,194	0.05%
2019/07/01	5	271.80	12	271.00	272.50	-7	8,287	-0.08%
2019/06/28	10.5	265.83	1	264.00	264.00	9.5	8,235	0.12%
2019/06/27	5	268.40	7	268.14	267.50	-2	8,232	-0.02%
2019/06/26	6	264.75	1	266.00	266.00	5	8,216	0.06%
2019/06/25	6	266.25	15	265.33	263.50	-9	8,208	-0.11%
2019/06/24	8	268.19	7.1	269.24	271.00	0.9	8,203	0.01%
2019/06/21	6	266.25	5	268.80	267.50	1	8,223	0.01%
2019/06/20	15	272.40	8	271.44	270.00	7	8,264	0.08%
2019/06/19	1.3	263.62	3	263.00	264.00	-1.7	8,166	-0.02%
2019/06/18	7	258.64	2	259.75	258.00	5	8,118	0.06%
2019/06/17	4	255.00	13	256.12	261.00	-9	8,121	-0.11%
2019/06/14	1	248.00	4	250.38	251.00	-3	8,100	-0.04%
2019/06/13	7	247.00	4	247.13	247.00	3	8,139	0.04%
2019/06/12	7	248.86	9	248.94	249.00	-2	8,412	-0.02%
2019/06/11	6	249.17	7	250.07	251.50	-1	8,450	-0.01%
2019/06/10	1	249.50	8.1	250.20	251.00	-7.1	8,413	-0.08%
2019/06/06	14	249.96	6	248.67	245.00	8	8,470	0.09%
2019/06/05	16	262.94	11	263.55	256.00	5	8,406	0.06%
2019/06/04	2	265.50	2	263.50	263.50	0	8,298	0.00%
2019/06/03	3	261.17	8	260.13	262.00	-5	8,309	-0.06%
2019/05/31	4	253.88	10	255.30	261.00	-6	8,295	-0.07%
2019/05/30	9	255.49	2	252.25	251.00	7	8,268	0.09%
2019/05/29	1	255.00	10	251.20	255.00	-9	8,300	-0.11%
2019/05/28	1	245.50	1	246.00	245.50	0	8,516	0.00%
2019/05/27	1	242.00	1	245.50	245.00	0	8,683	0.00%
2019/05/24	8	245.13	6	245.75	242.00	2	8,740	0.02%
2019/05/23	13	243.38	14	245.25	244.50	-1	8,862	-0.01%
2019/05/22	5	257.90	6	258.42	253.50	-1	8,826	-0.01%
2019/05/21	6	254.83	5	253.00	258.00	1	8,950	0.01%
2019/05/20	5	250.30	7	252.21	251.50	-2	8,962	-0.02%
2019/05/17	5	251.10	8.1	250.56	249.50	-3.1	9,055	-0.03%
2019/05/16	17.1	251.75	12	250.92	249.00	5.1	9,151	0.06%
2019/05/15	6	260.83	11	261.27	259.00	-5	9,247	-0.05%
2019/05/14	23.1	257.58	17	256.26	258.00	6.1	9,619	0.06%
2019/05/13	21	270.90	12.2	269.89	259.50	8.8	9,767	0.09%
2019/05/10	31	282.44	29	283.91	280.50	2	9,627	0.02%
2019/05/09	16	289.97	4	287.88	286.00	12	9,500	0.13%
2019/05/08	11	290.23	18	289.50	294.50	-7	9,514	-0.07%
2019/05/07	6.9	294.56	2	293.50	293.00	4.9	9,594	0.05%
2019/05/06	14.1	292.12	8	293.44	293.50	6.1	9,807	0.06%
2019/05/03	9	298.89	5	298.10	300.00	4	9,747	0.04%
2019/05/02	11.1	301.93	11	302.50	303.50	0.1	9,674	0.00%
2019/04/30	9	302.94	4	301.75	304.50	5	9,690	0.05%
2019/04/29	32.4	307.50	18	306.22	300.50	14.4	9,725	0.15%
2019/04/26	10.1	316.05	10	317.60	319.00	0.1	9,583	0.00%
2019/04/25	21	310.10	20	313.13	321.50	1	9,624	0.01%
2019/04/24	10	321.25	4	321.00	319.50	6	9,552	0.06%
2019/04/23	21.1	322.53	8	321.81	321.50	13.1	9,640	0.14%
2019/04/22	10.1	329.25	3	333.17	327.50	7.1	9,626	0.07%
2019/04/19	12.2	332.55	8	330.44	333.50	4.2	9,748	0.04%
2019/04/18	21	341.78	13	341.69	331.00	8	9,862	0.08%
2019/04/17	7	343.29	19	342.00	345.00	-12	9,990	-0.12%
2019/04/16	1	333.50	4	333.13	332.50	-3	9,759	-0.03%
2019/04/15	0	0.00	1.1	331.39	330.50	-1.1	9,814	-0.01%
2019/04/12	2.1	326.53	3	328.17	326.00	-0.9	10,131	-0.01%
2019/04/11	5	331.50	6	334.17	329.00	-1	10,283	-0.01%
2019/04/10	5	328.60	3	328.00	329.00	2	10,265	0.02%
2019/04/09	9	330.17	30.1	331.72	330.00	-21	10,321	-0.20%
2019/04/08	10	329.35	5	326.50	324.50	5	10,433	0.05%
2019/04/03	5	327.90	10.1	327.18	330.00	-5.1	10,555	-0.05%
2019/04/02	2.1	321.12	0	0.00	320.00	2.1	10,591	0.02%
2019/04/01	15.1	323.27	1	326.00	321.00	14.1	10,685	0.13%
2019/03/29	4	326.00	3	325.67	323.00	1	10,728	0.01%
2019/03/28	1.1	323.05	2	324.50	322.00	-0.9	10,981	-0.01%
2019/03/27	2.1	324.05	1	324.00	324.00	1.1	11,222	0.01%
2019/03/26	7	321.43	6	322.92	323.00	1	11,369	0.01%
2019/03/25	12.2	319.51	10	319.30	318.00	2.2	11,539	0.02%
2019/03/22	12	333.96	7	333.29	331.00	5	11,684	0.04%
2019/03/21	9	333.89	5	334.50	334.50	4	11,979	0.03%
2019/03/20	1.2	332.90	3	335.67	334.50	-1.8	12,400	-0.01%
2019/03/19	9.2	336.47	2	334.75	333.50	7.2	12,527	0.06%
2019/03/18	7	344.21	7	346.43	341.00	0	12,700	0.00%
2019/03/15	22	347.57	32.1	348.00	345.50	-10.1	12,962	-0.08%
2019/03/14	4	338.25	4	340.75	339.00	0	12,989	0.00%
2019/03/13	4.1	334.79	6.1	334.24	338.00	-2.1	13,305	-0.02%
2019/03/12	12.2	335.56	5	341.00	332.00	7.2	13,549	0.05%
2019/03/11	4.4	334.02	3.1	336.77	339.50	1.3	13,804	0.01%
2019/03/08	7.1	331.86	6	333.75	336.50	1.1	14,058	0.01%
2019/03/07	8	336.19	9	336.17	336.00	-1	14,258	-0.01%
2019/03/06	3	340.33	3	345.17	339.50	0	14,670	0.00%
2019/03/05	16.1	343.28	4	342.75	340.00	12.1	15,102	0.08%
2019/03/04	9.3	346.54	6	346.25	349.50	3.3	15,341	0.02%
2019/02/27	35	353.79	17	350.74	346.00	18	15,421	0.12%
2019/02/26	41.4	378.56	18	379.22	372.00	23.4	15,363	0.15%
2019/02/25	2.2	378.73	3.3	377.36	375.00	-1.1	15,588	-0.01%
2019/02/22	20	379.60	12	379.25	375.50	8	15,898	0.05%
2019/02/21	8.2	372.92	15	375.54	381.00	-6.8	15,977	-0.04%
2019/02/20	8	376.44	28	377.66	373.00	-20	16,022	-0.12%
2019/02/19	17	370.97	14	371.00	368.00	3	16,155	0.02%
2019/02/18	19	369.13	22	370.77	371.50	-3	16,227	-0.02%
2019/02/15	29	366.62	10	365.30	360.00	19	16,313	0.12%
2019/02/14	25	378.66	24.1	380.25	375.50	0.9	16,411	0.01%
2019/02/13	24	371.25	37.1	369.71	382.50	-13.1	16,498	-0.08%
2019/02/12	13	344.38	36	347.11	352.00	-23	16,465	-0.14%
2019/02/11	10	324.95	10	324.30	328.00	0	16,537	0.00%
2019/01/30	10	325.14	5	323.00	321.50	5	17,013	0.03%
2019/01/29	12	320.67	9	321.28	321.00	3	17,472	0.02%
2019/01/28	37	335.32	31	334.47	328.00	6	17,718	0.03%
2019/01/25	14	324.72	25.1	324.03	328.50	-11	18,290	-0.06%
2019/01/24	13.2	316.55	3	315.83	315.00	10.2	18,538	0.05%
2019/01/23	6.1	313.19	7	314.79	316.50	-1	19,031	0.00%
2019/01/22	5	317.60	5	316.90	316.50	0	19,435	0.00%
2019/01/21	10.1	322.63	9	322.72	320.00	1.1	19,803	0.01%
2019/01/18	7	316.93	9	317.22	318.50	-2	20,210	-0.01%
2019/01/17	9	315.28	11	321.77	313.50	-2	20,494	-0.01%
2019/01/16	10	317.60	20	317.75	317.50	-10	20,815	-0.05%
2019/01/15	7	312.93	16	312.75	314.00	-9	21,044	-0.04%
2019/01/14	6	306.58	9	307.00	307.00	-3	21,175	-0.01%
2019/01/11	15	310.10	19	310.82	306.00	-4	21,492	-0.02%
2019/01/10	17	306.50	21	306.71	304.50	-4	21,530	-0.02%
2019/01/09	23	309.85	27.1	311.36	303.50	-4.1	21,682	-0.02%
2019/01/08	3	295.50	3	294.00	294.00	0	21,582	0.00%
2019/01/07	8.1	298.06	14	298.11	296.50	-6	21,821	-0.03%
2019/01/04	41.1	290.94	18	290.36	289.50	23.1	22,086	0.10%
2019/01/03	22	309.32	12	311.75	303.00	10	22,148	0.05%
2019/01/02	9	316.83	2	319.25	314.00	7	22,326	0.03%
2018/12/28	17	320.68	10	320.60	319.00	7	22,743	0.03%
2018/12/27	22	324.34	24.1	324.47	321.00	-2.1	23,057	-0.01%
2018/12/26	35	324.24	19	328.66	314.00	16	23,010	0.07%
2018/12/25	22	320.89	19	324.55	328.50	3	22,973	0.01%
2018/12/24	13	322.46	30	327.85	331.00	-17	23,045	-0.07%
2018/12/22	7.1	324.01	4	323.88	322.50	3.1	23,071	0.01%
2018/12/21	19	317.11	22.1	314.62	328.00	-3.1	23,401	-0.01%
2018/12/20	23.1	311.86	21	313.60	314.00	2.1	23,379	0.01%
2018/12/19	8	325.38	13	325.04	320.00	-5	23,332	-0.02%
2018/12/18	19	316.29	20	316.25	320.00	-1	23,364	0.00%
2018/12/17	27.2	319.35	24	319.50	321.50	3.2	23,451	0.01%
2018/12/14	46.1	310.76	46	303.07	320.00	0.1	23,654	0.00%
2018/12/13	60	323.10	29	320.10	314.50	31	23,631	0.13%
2018/12/12	15	341.70	16	340.66	338.50	-1	23,390	0.00%
2018/12/11	20	328.25	26	330.06	332.00	-6	23,313	-0.03%
2018/12/10	57	334.24	20	332.93	323.50	37	23,451	0.16%
2018/12/07	41.2	352.68	40	351.11	356.50	1.2	23,309	0.01%
2018/12/06	32	368.95	32	373.59	349.50	0	23,214	0.00%
2018/12/05	33	387.88	37	387.74	388.00	-4	23,066	-0.02%
2018/12/04	36	407.53	22.1	408.28	401.50	13.9	23,116	0.06%
2018/12/03	11	400.95	36.1	402.56	407.00	-25.1	23,138	-0.11%
2018/11/30	21	363.93	23.1	365.22	370.00	-2.1	23,150	-0.01%
2018/11/29	40	368.00	34	367.87	359.50	6	23,039	0.03%
2018/11/28	30	350.85	38	351.34	357.50	-8	22,901	-0.03%
2018/11/27	19	332.53	33.1	338.25	340.00	-14.1	22,647	-0.06%
2018/11/26	11.1	323.72	16	325.16	327.00	-4.9	22,440	-0.02%
2018/11/23	30	326.61	14	330.50	319.00	16	22,378	0.07%
2018/11/22	23	343.52	20.3	340.00	332.00	2.8	22,313	0.01%
2018/11/21	16.1	324.74	26	328.35	340.00	-9.9	22,117	-0.04%
2018/11/20	14.2	318.07	13	319.35	321.00	1.2	21,995	0.01%
2018/11/19	9.3	314.31	20	313.13	317.50	-10.8	21,950	-0.05%
2018/11/16	13	316.65	18	317.72	310.00	-5	21,979	-0.02%
2018/11/15	20.2	308.81	10	309.15	312.00	10.2	21,801	0.05%
2018/11/14	17	312.53	15	309.87	306.00	2	21,837	0.01%
2018/11/13	45	299.84	45	302.97	311.00	0	21,884	0.00%
2018/11/12	25.1	309.13	17	308.26	310.00	8.1	21,928	0.04%
2018/11/09	22	324.41	25.5	324.21	329.00	-3.5	21,966	-0.02%
2018/11/08	29.2	336.26	25	336.16	324.00	4.2	21,832	0.02%
2018/11/07	37	316.18	44	317.39	331.00	-7	21,787	-0.03%
2018/11/06	33	326.61	22	330.45	308.00	11	21,693	0.05%
2018/11/05	29	339.09	36	340.51	340.00	-7	21,585	-0.03%
2018/11/02	49.2	366.45	42	364.30	345.50	7.2	21,659	0.03%
2018/11/01	31	336.06	47.5	339.24	347.00	-16.5	21,253	-0.08%
2018/10/31	46.1	315.74	51.5	314.47	315.50	-5.4	20,947	-0.03%
2018/10/30	45	305.34	27	305.68	298.00	18	20,601	0.09%
2018/10/29	31	322.02	33	322.21	320.00	-2	20,523	-0.01%
2018/10/26	37.1	320.25	26	321.67	324.00	11.1	20,366	0.05%
2018/10/25	27.2	322.36	31	322.92	315.50	-3.8	20,022	-0.02%
2018/10/24	28.1	362.24	36.5	359.67	349.00	-8.4	19,958	-0.04%
2018/10/23	34	381.69	32	380.09	366.00	2	19,663	0.01%
2018/10/22	27	385.57	31	384.26	390.00	-4	19,377	-0.02%
2018/10/19	35	398.11	26.1	397.47	394.00	8.9	19,227	0.05%
2018/10/18	17	423.32	20	422.85	421.50	-3	18,942	-0.02%
2018/10/17	32	432.31	29	433.52	418.00	3	18,861	0.02%
2018/10/16	28.3	420.90	30	420.57	419.00	-1.7	18,685	-0.01%
2018/10/15	26	419.02	20	419.00	410.00	6	18,626	0.03%
2018/10/12	27	405.33	35.1	408.40	415.00	-8.1	18,516	-0.04%
2018/10/11	36	392.98	26	392.65	388.00	10	18,424	0.05%
2018/10/09	28	413.79	32	412.97	423.50	-4	18,235	-0.02%
2018/10/08	33.2	393.04	100	400.57	404.00	-66.8	17,981	-0.37%
2018/10/05	36.1	423.20	63.2	411.84	403.00	-27.1	17,564	-0.15%
2018/10/04	20	452.85	23	451.33	446.00	-3	17,277	-0.02%
2018/10/03	18	457.14	16	455.25	451.00	2	17,402	0.01%
2018/10/02	21	467.33	17	468.85	458.00	4	17,240	0.02%
2018/10/01	12.1	460.85	18.2	462.11	470.00	-6.1	17,144	-0.04%
2018/09/28	39.1	465.79	41	460.28	459.00	-1.9	17,136	-0.01%
2018/09/27	34	477.63	18	481.72	466.00	16	16,819	0.10%
2018/09/26	30	502.12	26	497.69	490.00	4	16,641	0.02%
2018/09/25	18	510.17	13	517.31	506.00	5	16,651	0.03%
2018/09/21	13.2	503.11	23	504.57	514.00	-9.8	16,571	-0.06%
2018/09/20	27	485.30	27.1	481.46	490.00	-0.1	16,382	0.00%
2018/09/19	46.6	504.00	44	493.51	479.00	2.6	15,986	0.02%
2018/09/18	23	511.78	12	511.83	501.00	11	15,768	0.07%
2018/09/17	23	533.57	16	530.88	533.00	7	15,646	0.04%
2018/09/14	46	523.30	34	529.65	534.00	12	15,608	0.08%
2018/09/13	29	537.85	18.2	537.89	508.00	10.8	15,358	0.07%
2018/09/12	39	529.00	23.2	529.12	528.00	15.8	15,240	0.10%
2018/09/11	46	545.63	31	547.10	546.00	15	15,244	0.10%
2018/09/10	36.1	541.50	25	537.84	532.00	11.1	15,046	0.07%
2018/09/07	35	578.63	37.1	561.71	545.00	-2.1	14,799	-0.01%
2018/09/06	44	610.47	22	610.82	595.00	22	14,466	0.15%
2018/09/05	10	617.50	4.2	625.77	611.00	5.8	14,238	0.04%
2018/09/04	17	615.88	20	618.00	630.00	-3	14,222	-0.02%
2018/09/03	17.4	656.08	3	656.67	629.00	14.4	13,956	0.10%
2018/08/31	15.7	697.36	13	697.46	698.00	2.7	13,827	0.02%
2018/08/30	21	699.52	9	699.56	696.00	12	13,859	0.09%
2018/08/29	14	698.65	16	696.19	705.00	-2	13,851	-0.01%
2018/08/28	37	690.26	10	691.04	675.00	27	13,739	0.20%
2018/08/27	34.1	678.01	29	683.55	695.00	5.1	13,582	0.04%
2018/08/24	13	642.16	16	641.13	643.00	-3	13,402	-0.02%
2018/08/23	15	639.87	24	639.63	628.00	-9	13,317	-0.07%
2018/08/22	13	662.00	16	659.19	650.00	-3	13,214	-0.02%
2018/08/21	9	662.78	13	668.08	673.00	-4	13,070	-0.03%
2018/08/20	13	635.88	15	644.89	662.00	-2	12,901	-0.02%
2018/08/17	33.1	671.49	31.2	660.03	630.00	1.9	12,641	0.02%
2018/08/16	21	643.86	31	637.19	663.00	-10	12,302	-0.08%
2018/08/15	34	615.97	27	616.89	610.00	7	12,018	0.06%
2018/08/14	31.8	620.90	16.1	617.62	637.00	15.8	11,792	0.13%
2018/08/13	25	606.84	31.2	624.75	597.00	-6.2	11,467	-0.05%
2018/08/10	47.3	694.47	43.2	673.76	651.00	4.2	11,084	0.04%
2018/08/09	24	724.92	15	730.13	720.00	9	10,698	0.08%
2018/08/08	27	784.87	15	745.20	742.00	12	10,347	0.12%
2018/08/07	10	748.80	15	759.73	788.00	-5	10,030	-0.05%
2018/08/06	5	742.40	4	748.50	724.00	1	10,095	0.01%
2018/08/03	18	718.89	13.1	717.22	730.00	5	10,156	0.05%
2018/08/02	8	736.00	11	761.36	716.00	-3	9,950	-0.03%
2018/08/01	17	793.25	7	787.43	795.00	10	9,883	0.10%
2018/07/31	11.2	793.60	7.1	809.06	781.00	4.1	9,829	0.04%
2018/07/30	5.1	867.76	1	842.86	840.00	4.1	9,636	0.04%
2018/07/27	2	930.51	4	928.25	933.00	-2	9,581	-0.02%
2018/07/26	9	929.66	5	925.40	915.00	4	9,643	0.04%
2018/07/25	11	911.36	10	906.90	925.00	1	9,619	0.01%
2018/07/24	8	876.84	8	879.04	893.00	0	9,720	0.00%
2018/07/23	8	826.89	13	815.81	843.00	-5	9,844	-0.05%
2018/07/20	7.2	851.55	17	854.18	812.00	-9.8	9,892	-0.10%
2018/07/19	25	875.57	15	867.60	892.00	10	9,848	0.10%
2018/07/18	15.3	907.46	11.1	887.33	860.00	4.2	9,781	0.04%
2018/07/17	11.2	928.14	30	937.07	904.00	-18.8	9,682	-0.19%
2018/07/16	3.1	999.51	22	954.55	962.00	-19	9,580	-0.20%
2018/07/13	8.1	1004.44	7	1008.14	998.00	1.1	9,632	0.01%
2018/07/12	6	990.00	5	998.00	1005.00	1	9,608	0.01%
2018/07/11	14.2	988.80	7	978.57	965.00	7.2	9,508	0.08%
2018/07/10	3	1028.33	1	1050.00	1045.00	2	9,173	0.02%
2018/07/09	8	1041.24	7	1034.29	1020.00	1	9,168	0.01%
2018/07/06	3.1	1132.46	23	1093.59	1175.00	-20	9,120	-0.22%
2018/07/05	7.1	1193.76	16	1201.88	1115.00	-9	9,021	-0.10%
2018/07/04	5	1182.00	16	1186.88	1180.00	-11	8,974	-0.12%
2018/07/03	11	1288.64	12	1237.50	1165.00	-1	8,943	-0.01%
2018/07/02	7.2	1182.24	6	1194.17	1230.00	1.2	8,742	0.01%
2018/06/29	19.6	1109.54	19	1097.63	1125.00	0.6	8,658	0.01%
2018/06/28	10	1036.00	10	1045.00	1055.00	0	8,572	0.00%
2018/06/27	10	1065.50	11	1070.00	1020.00	-1	8,554	-0.01%
2018/06/26	9	961.89	13	994.15	1035.00	-4	8,482	-0.05%
2018/06/25	10	963.30	17	955.82	949.00	-7	8,446	-0.08%
2018/06/22	4	946.47	11.2	964.86	942.00	-7.2	8,464	-0.08%
2018/06/21	13	1025.23	7	1014.86	987.00	6	8,456	0.07%
2018/06/20	20	954.31	13	980.85	1010.00	7	8,485	0.08%
2018/06/19	4	1100.00	6	1109.17	1035.00	-2	8,404	-0.02%
2018/06/15	2	1080.00	2	1130.00	1135.00	0	8,410	0.00%
2018/06/14	5	1151.00	6	1117.50	1080.00	-1	8,400	-0.01%
2018/06/13	5	1107.00	6	1102.50	1130.00	-1	8,377	-0.01%
2018/06/12	18	1169.17	15	1130.67	1135.00	3	8,374	0.04%
2018/06/11	11.4	1225.35	11	1232.27	1210.00	0.4	8,254	0.00%
2018/06/08	14.1	1208.01	8	1208.71	1180.00	6.1	8,214	0.07%
2018/06/07	12	1160.00	11.3	1178.41	1230.00	0.7	8,254	0.01%
2018/06/06	1	1080.00	11	1097.30	1125.00	-10	8,199	-0.12%
2018/06/05	8	1033.13	10	1040.00	1025.00	-2	8,160	-0.02%
2018/06/04	4	1033.75	5	1042.00	1070.00	-1	8,132	-0.01%
2018/06/01	8	970.88	6	978.33	982.00	2	8,189	0.02%
2018/05/31	10	1029.60	3	1013.47	951.00	7	8,259	0.08%
2018/05/30	7	1033.57	6	1036.67	1035.00	1	8,238	0.01%
2018/05/29	1	1065.00	4	1065.00	1090.00	-3	8,203	-0.04%
2018/05/28	1.2	1056.74	8.1	1040.40	1065.00	-6.9	8,265	-0.08%
2018/05/25	1	962.00	3	954.67	969.00	-2	8,376	-0.02%
2018/05/24	3	907.33	1	905.00	913.00	2	8,482	0.02%
2018/05/23	5	960.60	1	881.00	883.00	4	8,545	0.05%
2018/05/21	1	890.00	5	953.20	974.00	-4	8,574	-0.05%
2018/05/18	7.3	888.85	5.4	885.70	886.00	1.9	8,598	0.02%
2018/05/17	6	834.02	5.4	834.65	844.00	0.7	8,572	0.01%
2018/05/16	8.1	951.67	1	1000.00	926.00	7.1	8,565	0.08%
2018/05/15	0	0.00	2.4	998.30	1000.00	-2.4	8,607	-0.03%
2018/05/14	0	0.00	7	911.58	913.00	-7	8,578	-0.08%
2018/05/11	32.1	853.60	26	853.58	830.00	6.1	8,639	0.07%
2018/05/10	19.1	802.83	20	810.45	845.00	-0.9	8,382	-0.01%
2018/05/09	20	764.10	21	764.10	769.00	-1	8,193	-0.01%
2018/05/08	19.1	742.94	16	730.13	718.00	3.1	8,066	0.04%
2018/05/07	14	726.71	27	718.52	741.00	-13	7,911	-0.16%
2018/05/04	25	669.60	28	672.79	674.00	-3	7,867	-0.04%
2018/05/03	15	648.80	16	649.06	653.00	-1	7,785	-0.01%
2018/05/02	28	650.96	30	650.23	655.00	-2	7,734	-0.03%
2018/04/30	22	631.64	22	631.59	627.00	0	7,707	0.00%
2018/04/26	23.2	606.36	25	605.16	593.00	-1.8	7,738	-0.02%
2018/04/25	23	617.04	18	619.67	584.00	5	7,584	0.07%
2018/04/24	27	650.56	26	647.15	639.00	1	7,374	0.01%
2018/04/23	13	656.31	16	661.19	684.00	-3	7,193	-0.04%
2018/04/20	13.2	642.23	11	640.73	622.00	2.2	7,192	0.03%
2018/04/19	25	674.16	21	677.29	650.00	4	7,135	0.06%
2018/04/18	17.3	629.03	14	630.36	664.00	3.3	6,969	0.05%
2018/04/17	26	630.81	22	615.82	604.00	4	6,938	0.06%
2018/04/16	2	591.00	3	595.67	616.00	-1	6,791	-0.01%
2018/04/13	1.2	567.50	4	565.00	560.00	-2.8	6,736	-0.04%
2018/04/12	3	549.67	2	554.00	552.00	1	6,707	0.01%
2018/04/11	4	555.00	3	553.33	544.00	1	6,723	0.01%
2018/04/10	5	549.40	3	544.33	545.00	2	6,796	0.03%
2018/04/03	2.1	510.52	2	504.00	511.00	0.1	6,666	0.00%
2018/04/02	3	522.67	1	530.00	503.00	2	6,673	0.03%
2018/03/31	23	535.00	20	530.10	522.00	3	6,625	0.05%
2018/03/30	9	546.56	4.1	548.49	522.00	4.9	6,663	0.07%
2018/03/29	2	516.00	5	508.40	520.00	-3	6,608	-0.05%
2018/03/28	4	498.63	4	494.38	495.00	0	6,563	0.00%
2018/03/27	7	497.50	5	496.10	503.00	2	6,542	0.03%
2018/03/26	2	489.75	5.3	482.54	475.00	-3.3	6,466	-0.05%
2018/03/23	25	488.32	16	489.66	484.00	9	6,424	0.14%
2018/03/22	20	508.30	21	505.36	507.00	-1	6,438	-0.02%
2018/03/21	11	479.27	10	483.10	488.00	1	6,366	0.02%
2018/03/20	17	453.82	17	454.03	467.00	0	6,256	0.00%
2018/03/19	3	432.17	8	434.88	441.00	-5	6,150	-0.08%
2018/03/16	7	417.71	4	411.00	425.00	3	6,091	0.05%
2018/03/15	3	413.67	4	413.13	417.50	-1	6,030	-0.02%
2018/03/14	10	421.95	10	413.65	405.50	0	6,045	0.00%
2018/03/13	45	413.90	8	415.00	419.00	37	6,009	0.62%
2018/03/12	7	412.71	11	412.32	410.00	-4	5,998	-0.07%
2018/03/09	7	404.86	8	407.81	405.50	-1	5,986	-0.02%
2018/03/08	2	399.00	6	401.00	400.50	-4	5,903	-0.07%
2018/03/07	5	383.70	4	391.13	393.50	1	5,856	0.02%
2018/03/06	6.1	382.83	4	383.88	383.50	2.1	5,819	0.04%
2018/03/05	8	375.69	12	374.88	377.00	-4	6,084	-0.07%
2018/03/02	10.1	356.94	10	364.95	365.50	0.1	6,006	0.00%
2018/03/01	13	338.81	7	342.71	346.00	6	5,882	0.10%
2018/02/27	21	329.93	13	331.58	330.50	8	5,833	0.14%
2018/02/26	23	326.00	14	326.57	325.00	9	5,824	0.15%
2018/02/23	37	335.88	13	332.50	325.00	24	5,726	0.42%
2018/02/22	8	321.88	11	321.86	327.00	-3	5,606	-0.05%
2018/02/21	8.3	323.41	4	322.63	326.00	4.3	5,491	0.08%
2018/02/12	4	329.50	2	326.00	312.00	2	5,437	0.04%
2018/02/09	12	324.13	8	325.06	331.50	4	5,426	0.07%
2018/02/08	5.4	356.86	2	359.50	348.00	3.4	5,406	0.06%
2018/02/07	1	373.00	2	373.50	357.50	-1	5,364	-0.02%
2018/02/06	5	361.10	3.5	358.29	354.00	1.5	5,307	0.03%
2018/02/05	3	385.83	4	386.75	385.00	-1	5,207	-0.02%
2018/02/02	19.1	402.94	17	403.74	400.00	2.1	5,176	0.04%
2018/02/01	9	386.11	8	387.88	386.00	1	5,070	0.02%
2018/01/31	5	377.00	9	376.67	387.00	-4	5,049	-0.08%
2018/01/30	5	373.80	5	373.70	373.00	0	5,001	0.00%
2018/01/29	5	378.20	4	380.50	382.50	1	4,960	0.02%
2018/01/26	11	382.86	7	374.50	373.00	4	4,892	0.08%
2018/01/25	11	395.50	5	394.10	395.50	6	4,805	0.12%
2018/01/24	5	402.30	9	396.94	397.00	-4	4,794	-0.08%
2018/01/23	21	415.93	16.4	405.29	395.00	4.6	4,728	0.10%
2018/01/22	26	404.83	27	409.24	415.00	-1	4,613	-0.02%
2018/01/19	4	369.50	7	373.21	389.00	-3	4,490	-0.07%
2018/01/18	1	361.00	0	0.00	362.00	1	4,482	0.02%
2018/01/17	5.5	351.36	5.4	353.93	355.00	0.1	4,397	0.00%
2018/01/16	9	349.28	8	349.75	360.50	1	4,332	0.02%
2018/01/15	2	360.75	5	367.50	354.00	-3	4,165	-0.07%
2018/01/12	6	383.58	5	378.90	375.00	1	4,073	0.02%
2018/01/11	11	390.73	6	396.25	386.50	5	4,022	0.12%
2018/01/10	2	387.25	2	380.25	379.50	0	3,929	0.00%
2018/01/09	2	402.75	2	398.25	394.00	0	3,907	0.00%
2018/01/08	4	397.25	3	400.33	400.00	1	3,857	0.03%
2018/01/05	1	395.00	1	404.00	404.00	0	3,856	0.00%
2018/01/04	13	402.69	12	404.63	398.50	1	3,820	0.03%
2018/01/03	1	373.00	3	381.83	389.00	-2	3,730	-0.05%
2018/01/02	3	347.67	7	349.50	354.00	-4	3,684	-0.11%

董事酬金排行前十大國巨連三年蟬聯冠軍UDN聯合新聞網－2024/04/15

國巨

2023年上市櫃公司董事酬金擬議數15日出爐，國巨（2327）以7,431萬元連三年蟬聯平均每位董事酬金王寶座，金融業因......詳全文

威剛漲停群聯創高，NAND Flash為何第二季必須擁有? 第一銅飆漲誰有機會，嘉基、川湖、國巨、弘塑、光聖賣得真漂亮!Anue鉅亨－2024/04/10

...詳全文

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

...詳全文

國巨

券商分點績效/獲利分析

臺銀-民權券商分點個股進出
臺銀-民權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

臺銀-民權 券商分點個股進出 臺銀-民權 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

臺銀-民權券商分點個股進出
臺銀-民權券商分點全部個股操作績效/獲利分析