國巨 (2327)-統一-松江券商分點個股進出

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
630
漲跌
▼4
漲幅
-0.63%
成交量
1,775張
產業
上市電子零組件類股
1880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－統一-松江券商分點個股進出

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

統一-松江券商分點個股進出
統一-松江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
2024/05/15	5	634.20	15	636.60	630.00	-10	2,808	-0.36%
2024/05/14	3	632.67	0	0.00	634.00	3	2,817	0.11%
2024/05/13	1	637.00	0	0.00	636.00	1	2,813	0.04%
2024/05/10	15	638.33	0	0.00	635.00	15	2,809	0.53%
2024/05/09	8	653.63	0	0.00	648.00	8	2,781	0.29%
2024/05/07	2	650.53	5	652.40	658.00	-3	2,729	-0.11%
2024/05/06	5	657.00	2	657.50	659.00	3	2,689	0.11%
2024/05/03	7	668.00	9	666.79	655.00	-2	2,641	-0.08%
2024/05/02	1.4	624.26	0	0.00	625.00	1.4	2,467	0.06%
2024/04/30	1	626.00	0	0.00	625.00	1	2,463	0.04%
2024/04/29	0	0.00	2	628.00	631.00	-2	2,447	-0.08%
2024/04/26	0.2	615.00	3	618.00	615.00	-2.8	2,409	-0.12%
2024/04/25	3	617.33	0	0.00	615.00	3	2,414	0.12%
2024/04/24	0	621.00	5.2	618.45	624.00	-5.1	2,408	-0.21%
2024/04/22	0	0.00	11	603.09	599.00	-11	2,430	-0.45%
2024/04/19	5	587.80	1	585.00	588.00	4	2,393	0.17%
2024/04/18	6	591.00	0	0.00	593.00	6	2,348	0.26%
2024/04/16	4	590.99	4	584.00	585.00	0	2,348	0.00%
2024/04/15	2	602.50	0	0.00	602.00	2	2,322	0.09%
2024/04/12	0	0.00	4	617.50	618.00	-4	2,286	-0.17%
2024/04/11	5	609.20	0.5	610.00	609.00	4.5	2,256	0.20%
2024/04/10	0	0.00	1	617.00	621.00	-1	2,230	-0.04%
2024/04/09	4.1	614.79	1	622.00	615.00	3.1	2,228	0.14%
2024/04/08	3	621.67	2	623.00	617.00	1	2,225	0.04%
2024/04/03	0	0.00	1	617.00	614.00	-1	2,189	-0.05%
2024/04/02	4	615.50	2	613.50	616.00	2	2,171	0.09%
2024/04/01	8	606.88	11	616.46	622.00	-3	2,135	-0.14%
2024/03/29	0	0.00	1	594.00	591.00	-1	2,016	-0.05%
2024/03/28	1	589.00	7	590.14	594.00	-6	2,012	-0.30%
2024/03/27	1	578.00	0	0.00	581.00	1	2,001	0.05%
2024/03/26	2	576.00	0	0.00	577.00	2	2,007	0.10%
2024/03/25	0	0.00	12	594.00	582.00	-12	1,987	-0.60%
2024/03/22	10	586.00	0	0.00	588.00	10	1,970	0.51%
2024/03/21	2.1	575.38	2	583.99	585.00	0.1	1,958	0.00%
2024/03/19	0	579.00	0	0.00	578.00	0	2,018	0.00%
2024/03/18	0	0.00	2	588.00	586.00	-2	2,040	-0.10%
2024/03/15	0.1	582.00	0	0.00	583.00	0.1	2,079	0.00%
2024/03/14	0	0.00	1	582.00	584.00	-1	2,123	-0.05%
2024/03/13	0	0.00	1	582.00	583.00	-1	2,121	-0.05%
2024/03/12	0.1	578.00	6	576.50	578.00	-6	2,092	-0.28%
2024/03/08	0	0.00	8.2	564.15	565.00	-8.2	2,087	-0.39%
2024/03/06	0.1	557.00	0	0.00	556.00	0.1	2,040	0.00%
2024/03/05	1	550.01	0	0.00	549.00	1	2,074	0.05%
2024/03/01	1.1	569.81	1.9	567.73	563.00	-0.8	2,148	-0.04%
2024/02/29	5.1	553.82	7	555.86	558.00	-1.9	2,085	-0.09%
2024/02/23	1.1	548.56	0	0.00	541.00	1.1	2,119	0.05%
2024/02/22	0	554.00	0	0.00	552.00	0	2,101	0.00%
2024/02/21	1	555.00	0	0.00	556.00	1	2,096	0.05%
2024/02/16	1.1	543.75	2	541.50	543.00	-0.9	2,094	-0.04%
2024/02/15	1	553.00	1	550.00	551.00	0	2,067	0.00%
2024/02/05	4	546.50	0	0.00	550.00	4	2,061	0.19%
2024/02/01	0	552.00	0	0.00	552.00	0	2,039	0.00%
2024/01/31	0	0.00	1	547.00	552.00	-1	2,025	-0.05%
2024/01/30	3	550.00	0	0.00	550.00	3	2,035	0.15%
2024/01/29	1	557.00	0	0.00	558.00	1	2,030	0.05%
2024/01/23	1	558.00	1	562.00	560.00	0	2,114	0.00%
2024/01/22	1	556.00	0	0.00	556.00	1	2,117	0.05%
2024/01/19	3	555.00	0	0.00	564.00	3	2,127	0.14%
2024/01/18	0	0.00	1	566.00	557.00	-1	2,132	-0.05%
2024/01/17	1	561.00	1	578.00	559.00	0	2,125	0.00%
2024/01/16	3	564.00	0	0.00	564.00	3	2,054	0.15%
2024/01/15	0	0.00	4	575.00	576.00	-4	2,039	-0.20%
2024/01/11	1	552.00	0	0.00	554.00	1	2,046	0.05%
2024/01/10	4	557.00	0	0.00	555.00	4	2,064	0.19%
2024/01/08	2	571.00	0	0.00	572.00	2	2,080	0.10%
2024/01/05	1	576.00	0	0.00	572.00	1	2,086	0.05%
2024/01/04	2	577.00	0	0.00	577.00	2	2,125	0.09%
2024/01/03	3	581.00	0	0.00	578.00	3	2,127	0.14%
2024/01/02	1	589.00	0	0.00	587.00	1	2,110	0.05%
2023/12/28	2	595.00	0	0.00	597.00	2	2,110	0.09%
2023/12/27	2	602.00	0	0.00	601.00	2	2,114	0.09%
2023/12/25	0	0.00	1	596.00	594.00	-1	2,137	-0.05%
2023/12/22	3	593.00	0	0.00	596.00	3	2,130	0.14%
2023/12/19	0	0.00	2	614.50	616.00	-2	2,106	-0.09%
2023/12/18	1	618.00	0	618.00	620.00	1	2,095	0.05%
2023/12/15	1	630.00	2	629.50	633.00	-1	2,091	-0.05%
2023/12/14	2	619.50	1	632.00	634.00	1	2,058	0.05%
2023/12/13	1	613.00	0	0.00	605.00	1	1,990	0.05%
2023/12/12	0	0.00	1	623.00	619.00	-1	1,991	-0.05%
2023/12/11	5	613.60	7	612.57	614.00	-2	1,943	-0.10%
2023/12/08	2	600.99	2.8	603.22	601.00	-0.8	1,894	-0.04%
2023/12/07	0	0.00	14	594.21	595.00	-14	1,905	-0.73%
2023/12/06	1	599.00	0	0.00	595.00	1	1,901	0.05%
2023/12/05	0	0.00	0.2	600.00	600.00	-0.2	1,877	-0.01%
2023/12/01	1	600.91	0	0.00	597.00	1	1,862	0.05%
2023/11/30	0	0.00	1	604.00	601.00	-1	1,869	-0.05%
2023/11/29	0	0.00	2	594.00	599.00	-2	1,847	-0.11%
2023/11/28	0	0.00	1.2	585.13	594.00	-1.2	1,921	-0.06%
2023/11/24	3	578.67	9	571.33	575.00	-6	1,859	-0.32%
2023/11/23	4	545.00	5	547.00	545.00	-1	1,763	-0.06%
2023/11/21	0	0.00	3	552.00	550.00	-3	1,781	-0.17%
2023/11/20	12	542.25	0	0.00	543.00	12	1,779	0.67%
2023/11/16	2	540.00	0	0.00	545.00	2	1,780	0.11%
2023/11/15	5	546.00	0	0.00	548.00	5	1,768	0.28%
2023/11/14	2	546.00	0	0.00	546.00	2	1,764	0.11%
2023/11/13	0	0.00	4	555.50	557.00	-4	1,781	-0.22%
2023/11/09	3	543.00	0	0.00	545.00	3	1,778	0.17%
2023/11/08	4	550.75	1	550.00	549.00	3	1,796	0.17%
2023/11/07	0	0.00	5.7	554.76	557.00	-5.7	1,799	-0.32%
2023/11/01	0	0.00	3	547.00	538.00	-3	1,760	-0.17%
2023/10/31	3	528.00	0	0.00	526.00	3	1,721	0.17%
2023/10/30	0	0.00	3	540.00	539.00	-3	1,730	-0.17%
2023/10/27	0	0.00	7	532.71	534.00	-7	1,733	-0.40%
2023/10/26	6	510.17	0	0.00	510.00	6	1,725	0.35%
2023/10/24	5	525.00	0	0.00	525.00	5	1,751	0.29%
2023/10/20	0	0.00	0.6	532.00	530.00	-0.6	1,796	-0.03%
2023/10/19	1	545.00	0	0.00	549.00	1	1,820	0.05%
2023/10/18	0	0.00	1	554.00	550.00	-1	1,839	-0.05%
2023/10/17	0	0.00	1	556.00	547.00	-1	1,808	-0.06%
2023/10/13	0	0.00	5	540.00	542.00	-5	1,824	-0.27%
2023/10/12	0	0.00	9	540.33	543.00	-9	1,840	-0.49%
2023/10/06	0	0.00	2	527.00	525.00	-2	1,822	-0.11%
2023/10/04	0	0.00	1	521.00	521.00	-1	1,828	-0.05%
2023/10/02	2	534.00	3	529.00	533.00	-1	1,829	-0.05%
2023/09/28	0	0.00	1	528.00	525.00	-1	1,831	-0.05%
2023/09/26	2	522.00	0	0.00	521.00	2	1,874	0.11%
2023/09/25	1	529.00	2	525.00	521.00	-1	1,881	-0.05%
2023/09/19	1	519.00	0	0.00	520.00	1	1,880	0.05%
2023/09/18	2	523.00	2	518.00	525.00	0	1,903	0.00%
2023/09/15	0	0.00	2.2	515.92	522.00	-2.2	1,898	-0.11%
2023/09/14	2	506.50	0	0.00	512.00	2	1,870	0.11%
2023/09/12	1	509.00	0	0.00	514.00	1	1,892	0.05%
2023/09/07	0	0.00	4	506.00	502.00	-4	1,945	-0.21%
2023/09/05	0	0.00	2	506.00	508.00	-2	1,979	-0.10%
2023/09/04	1	497.99	0	0.00	497.50	1	1,991	0.05%
2023/09/01	2	496.00	13	502.46	499.50	-11	1,977	-0.56%
2023/08/31	0	0.00	2	487.50	485.00	-2	1,904	-0.11%
2023/08/30	0	0.00	2	484.00	482.50	-2	1,928	-0.10%
2023/08/28	0	0.00	4	476.00	478.00	-4	2,013	-0.20%
2023/08/25	0	0.00	3	470.00	470.00	-3	2,122	-0.14%
2023/08/22	0	0.00	4	466.00	466.00	-4	2,359	-0.17%
2023/08/15	4	453.02	0	0.00	453.00	4	2,548	0.16%
2023/08/14	4	461.00	0	0.00	457.00	4	2,577	0.16%
2023/08/10	0	0.00	1	466.50	467.00	-1	2,590	-0.04%
2023/08/09	1	465.00	2	471.00	465.50	-1	2,594	-0.04%
2023/08/02	0	0.00	1	463.50	463.00	-1	2,653	-0.04%
2023/08/01	1	459.00	0	0.00	461.50	1	2,637	0.04%
2023/07/31	0	0.00	1	463.00	459.50	-1	2,652	-0.04%
2023/07/28	1	468.00	6	465.17	471.50	-5	2,642	-0.19%
2023/07/27	5	451.50	0	0.00	456.00	5	2,603	0.19%
2023/07/26	0.1	452.00	0	0.00	449.50	0.1	2,598	0.00%
2023/07/25	0	0.00	1	460.00	461.50	-1	2,565	-0.04%
2023/07/24	5	458.50	0.8	463.00	457.50	4.2	2,572	0.16%
2023/07/21	4	473.75	0	0.00	473.50	4	2,539	0.16%
2023/07/20	0	0.00	6	486.83	485.00	-6	2,540	-0.24%
2023/07/19	7	486.43	0.1	490.50	486.00	6.9	2,551	0.27%
2023/07/18	4	491.25	0	0.00	489.00	4	2,621	0.15%
2023/07/17	0	0.00	4	500.25	503.00	-4	2,606	-0.15%
2023/07/14	0.2	494.50	0	0.00	495.50	0.2	2,601	0.01%
2023/07/11	0	494.00	5	496.00	496.50	-5	2,667	-0.19%
2023/07/05	2	491.25	2	496.00	487.50	0	2,786	0.00%
2023/07/03	0	0.00	2	500.00	499.50	-2	2,747	-0.07%
2023/06/30	0	0.00	1	491.50	491.50	-1	2,748	-0.04%
2023/06/27	0	487.00	0	0.00	487.00	0	2,787	0.00%
2023/06/26	3	487.83	0	0.00	486.00	3	2,801	0.11%
2023/06/21	7	492.00	0	0.00	491.00	7	2,822	0.25%
2023/06/20	8	497.62	0	0.00	496.00	8	2,833	0.28%
2023/06/19	2	502.00	0	0.00	498.00	2	2,844	0.07%
2023/06/16	0.1	506.00	3	509.00	506.00	-2.9	2,851	-0.10%
2023/06/15	1	508.00	8	509.38	510.00	-7	2,843	-0.25%
2023/06/14	0	0.00	3	503.00	499.50	-3	2,833	-0.11%
2023/06/12	3	489.50	4	489.50	488.00	-1	2,910	-0.03%
2023/06/09	7	493.43	0	0.00	492.50	7	2,944	0.24%
2023/06/08	13	495.77	6	494.33	494.00	7	2,967	0.24%
2023/06/05	0	0.00	4.2	517.89	519.00	-4.2	2,987	-0.14%
2023/06/02	0.1	506.00	4	507.75	506.00	-3.9	2,963	-0.13%
2023/06/01	0	0.00	0.2	501.00	500.00	-0.2	2,944	-0.01%
2023/05/31	0.1	503.57	4	503.00	508.00	-3.9	2,953	-0.13%
2023/05/30	6	497.50	0	0.00	496.00	6	2,868	0.21%
2023/05/29	0	506.00	6	508.50	508.00	-6	2,835	-0.21%
2023/05/26	0	0.00	4	505.75	502.00	-4	2,797	-0.14%
2023/05/25	0.1	502.00	0	0.00	507.00	0.1	2,742	0.00%
2023/05/24	1.2	488.77	0	0.00	492.50	1.2	2,711	0.05%
2023/05/23	0	494.00	0	0.00	493.50	0	2,689	0.00%
2023/05/22	6	489.00	3	492.33	493.00	3	2,684	0.11%
2023/05/19	3	500.83	3	503.00	495.50	0	2,674	0.00%
2023/05/18	1	493.00	0	0.00	500.00	1	2,777	0.04%
2023/05/16	0	491.00	0	0.00	491.00	0	2,854	0.00%
2023/05/15	5	490.01	0	0.00	488.00	5	2,865	0.17%
2023/05/12	3	492.17	11	491.59	496.00	-8	2,884	-0.28%
2023/05/11	3	492.17	11	491.59	490.00	-8	2,961	-0.27%
2023/05/10	5	494.10	0	0.00	494.50	5	2,965	0.17%
2023/05/09	1	496.50	0	0.00	500.00	1	2,957	0.03%
2023/05/08	3	506.00	0	0.00	504.00	3	2,943	0.10%
2023/05/05	0.1	506.00	3	505.00	506.00	-2.9	2,957	-0.10%
2023/05/04	3	491.00	0	0.00	493.50	3	2,967	0.10%
2023/05/03	3	496.00	0	0.00	498.00	3	2,986	0.10%
2023/05/02	1	503.00	0	0.00	502.00	1	3,036	0.03%
2023/04/27	2	491.25	2	492.75	492.00	0	3,153	0.00%
2023/04/26	1	492.00	1	494.50	495.00	0	3,150	0.00%
2023/04/25	2	494.02	1	490.50	490.50	1	3,155	0.03%
2023/04/21	1	500.05	0	0.00	495.50	1	3,149	0.03%
2023/04/20	1	523.00	0	0.00	518.00	1	3,144	0.03%
2023/04/18	1	539.99	2	548.00	538.00	-1	3,290	-0.03%
2023/04/17	0	547.50	1	545.00	542.00	-1	3,321	-0.03%
2023/04/14	1	554.93	2	554.00	553.00	-1	3,301	-0.03%
2023/04/13	2	542.50	0	0.00	542.00	2	3,262	0.06%
2023/04/12	0	0.00	0	542.00	542.00	0	3,214	0.00%
2023/04/11	0.1	529.00	0	0.00	527.00	0.1	3,148	0.00%
2023/04/10	1	531.00	1	533.00	530.00	0	3,136	0.00%
2023/04/07	1	516.00	0	0.00	516.00	1	3,105	0.03%
2023/03/31	1	532.00	0	0.00	529.00	1	3,095	0.03%
2023/03/30	0	0.00	1	525.00	520.00	-1	3,086	-0.03%
2023/03/28	0	0.00	0	531.00	531.00	0	3,146	0.00%
2023/03/24	0	0.00	3	523.67	527.00	-3	3,153	-0.10%
2023/03/23	1	517.93	2	513.00	517.00	-1	3,147	-0.03%
2023/03/22	1	509.00	0	0.00	505.00	1	3,139	0.03%
2023/03/20	1	499.00	0	0.00	500.00	1	3,157	0.03%
2023/03/16	1	483.50	0	0.00	486.50	1	3,182	0.03%
2023/03/15	1	503.00	0.8	495.00	492.00	0.2	3,179	0.01%
2023/03/14	2	507.50	0	0.00	505.00	2	3,132	0.06%
2023/03/13	0	0.00	1	510.00	519.00	-1	3,134	-0.03%
2023/03/10	1	516.00	3	528.00	518.00	-2	3,165	-0.06%
2023/03/09	0	0.00	1.8	542.33	541.00	-1.8	3,173	-0.06%
2023/03/07	1	557.00	0	0.00	559.00	1	3,204	0.03%
2023/03/06	0	0.00	1	551.00	557.00	-1	3,199	-0.03%
2023/03/03	2	543.00	1.2	545.50	539.00	0.8	3,168	0.03%
2023/03/01	1	533.00	1	539.00	538.00	0	3,141	0.00%
2023/02/23	0.2	543.00	0	0.00	543.00	0.2	3,113	0.01%
2023/02/22	0.1	543.00	1	542.00	541.00	-0.9	3,120	-0.03%
2023/02/21	0	0.00	0.1	563.00	560.00	-0.1	3,121	0.00%
2023/02/20	5	564.60	1	566.00	561.00	4	3,188	0.13%
2023/02/17	0	0.00	1	571.00	569.00	-1	3,234	-0.03%
2023/02/16	5	574.60	11.5	573.10	575.00	-6.5	3,252	-0.20%
2023/02/15	2	543.00	0	0.00	545.00	2	3,223	0.06%
2023/02/14	3	528.70	2	535.00	540.00	1	3,220	0.03%
2023/02/13	2.1	513.43	1	514.00	516.00	1.1	3,261	0.03%
2023/02/09	1	514.00	1.3	511.00	511.00	-0.3	3,308	-0.01%
2023/02/07	1	536.00	0	0.00	529.00	1	3,329	0.03%
2023/02/03	0	0.00	0.2	540.00	540.00	-0.2	3,427	-0.01%
2023/01/31	0	0.00	0	537.00	540.00	0	3,468	0.00%
2023/01/17	1	519.00	0	0.00	519.00	1	3,372	0.03%
2023/01/12	0	521.00	0	0.00	520.00	0	3,399	0.00%
2023/01/10	2	522.00	2.1	524.25	535.00	-0.1	3,429	0.00%
2023/01/09	1	525.00	3	518.01	525.00	-2	3,404	-0.06%
2023/01/06	1	494.00	1	498.50	496.00	0	3,316	0.00%
2023/01/05	2	478.50	3.1	479.95	485.50	-1.1	3,296	-0.03%
2022/12/30	0	0.00	0.1	452.50	451.00	-0.1	3,420	0.00%
2022/12/27	0	0.00	0	469.50	464.50	0	3,470	0.00%
2022/12/22	0	0.00	0	465.00	466.50	0	3,506	0.00%
2022/12/20	0	0.00	0.1	477.50	455.50	-0.1	3,547	0.00%
2022/12/16	0.1	486.00	0	0.00	480.50	0.1	3,536	0.00%
2022/12/13	1	478.00	1.2	475.02	474.00	-0.2	3,606	-0.01%
2022/12/12	1	477.00	1	480.50	485.50	0	3,583	0.00%
2022/12/08	0.1	482.50	0	0.00	478.50	0.1	3,599	0.00%
2022/12/07	0	0.00	1.1	480.19	484.50	-1.1	3,592	-0.03%
2022/12/06	0.1	491.00	0	0.00	491.00	0.1	3,580	0.00%
2022/12/05	0	0.00	0.8	505.23	502.00	-0.8	3,582	-0.02%
2022/12/02	0	478.50	0	0.00	489.50	0	3,542	0.00%
2022/12/01	1	470.00	1.5	479.85	473.00	-0.5	3,544	-0.01%
2022/11/30	1	459.00	1.1	462.50	463.00	-0.1	3,479	0.00%
2022/11/24	0.2	450.25	0	449.50	452.00	0.2	3,392	0.01%
2022/11/23	0	0.00	2	454.50	449.00	-2	3,382	-0.06%
2022/11/22	1	455.00	1	457.50	458.00	0	3,373	0.00%
2022/11/21	0	0.00	0	455.50	454.00	0	3,392	0.00%
2022/11/18	0	0.00	2.5	457.84	453.50	-2.5	3,373	-0.07%
2022/11/16	0.1	459.00	0	459.50	461.00	0.1	3,355	0.00%
2022/11/15	1.2	452.87	2.1	455.62	455.00	-1	3,294	-0.03%
2022/11/14	12	445.13	12	439.25	439.50	0	3,241	0.00%
2022/11/11	4	449.25	4.3	443.58	445.50	-0.3	3,187	-0.01%
2022/11/10	2	420.50	3.1	422.35	421.50	-1.1	3,081	-0.04%
2022/11/09	4	418.38	4	419.37	424.00	0	3,065	0.00%
2022/11/08	0	0.00	0	395.25	393.50	0	3,012	0.00%
2022/11/07	6	389.92	6.1	382.61	382.00	-0.1	2,984	0.00%
2022/11/04	7	386.29	7	388.14	389.50	0	2,986	0.00%
2022/11/03	7	378.21	7	381.29	389.50	0	2,937	0.00%
2022/11/02	6	376.50	6.8	378.18	381.50	-0.8	2,891	-0.03%
2022/11/01	3	364.00	6.2	371.59	379.00	-3.2	2,863	-0.11%
2022/10/31	0	361.00	0.1	358.81	367.00	-0.1	2,807	0.00%
2022/10/19	1	271.00	1	268.00	268.00	0	2,763	0.00%
2022/10/13	0	266.00	0	0.00	264.00	0	2,756	0.00%
2022/10/12	0	271.00	0	270.50	270.50	0	2,754	0.00%
2022/10/11	2	274.00	2.1	272.53	272.50	-0.1	2,742	0.00%
2022/10/07	1	287.00	0	0.00	287.00	1	2,735	0.04%
2022/10/06	0	294.50	0	0.00	294.50	0	2,719	0.00%
2022/10/03	1	273.00	2	277.25	281.00	-1	2,786	-0.04%
2022/09/29	2	273.76	0	0.00	271.00	2	2,818	0.07%
2022/09/28	0	287.00	0	0.00	285.00	0	2,767	0.00%
2022/09/27	1	300.00	0	0.00	300.00	1	2,795	0.04%
2022/09/26	1	298.51	1	297.00	297.00	0	2,853	0.00%
2022/09/23	0	0.00	1	316.50	315.50	-1	2,928	-0.03%
2022/09/16	0	0.00	1	334.00	332.00	-1	2,991	-0.03%
2022/09/15	0.1	336.50	0	0.00	338.00	0.1	2,977	0.00%
2022/09/12	1	337.50	0	0.00	333.00	1	2,987	0.03%
2022/09/08	0	0.00	1	334.96	335.00	-1	2,968	-0.03%
2022/09/06	0	313.68	4.1	313.68	316.00	-4.1	2,909	-0.14%
2022/09/05	2	308.00	1	308.50	308.50	1	2,920	0.03%
2022/09/02	0	314.75	0	0.00	312.50	0	2,913	0.00%
2022/08/31	0	0.00	2	324.00	328.50	-2	2,863	-0.07%
2022/08/30	0	0.00	1	317.50	317.50	-1	2,851	-0.04%
2022/08/29	3	313.50	2	315.75	317.50	1	2,832	0.04%
2022/08/26	0	0.00	2	331.00	332.00	-2	2,781	-0.07%
2022/08/23	1	324.00	0	0.00	324.00	1	2,838	0.04%
2022/08/19	0	331.25	0	0.00	332.00	0	2,847	0.00%
2022/08/18	0	325.00	0	0.00	327.50	0	2,833	0.00%
2022/08/17	1	328.50	0	0.00	329.00	1	2,822	0.04%
2022/08/16	0	333.17	1	335.00	332.50	-1	2,801	-0.04%
2022/08/15	0	335.00	9	329.11	334.50	-9	2,800	-0.32%
2022/08/12	0	324.00	0	0.00	330.00	0	2,799	0.00%
2022/08/11	1	323.50	0	0.00	326.50	1	2,769	0.04%
2022/08/10	0	320.00	0	0.00	319.00	0	2,773	0.00%
2022/08/09	2	323.00	0	0.00	325.00	2	2,791	0.07%
2022/08/05	0	323.00	0	0.00	323.00	0	2,818	0.00%
2022/08/04	1.1	312.67	0	0.00	317.00	1.1	2,824	0.04%
2022/08/02	1	325.50	0	0.00	325.50	1	2,804	0.04%
2022/07/29	2	344.24	0.1	343.00	342.00	1.9	2,789	0.07%
2022/07/28	1	345.50	0	0.00	340.50	1	2,792	0.04%
2022/07/26	0	0.00	1	336.00	336.50	-1	2,779	-0.04%
2022/07/25	0	0.00	1	331.50	337.00	-1	2,806	-0.04%
2022/07/21	0	0.00	1	336.00	336.50	-1	2,826	-0.04%
2022/07/19	0	0.00	1	325.00	326.00	-1	2,770	-0.04%
2022/07/18	1	322.50	0	0.00	326.50	1	2,759	0.04%
2022/07/15	1	318.50	9	319.22	318.50	-8	2,725	-0.29%
2022/07/14	0	319.50	2	322.50	320.00	-2	2,711	-0.07%
2022/07/13	2	318.00	0	0.00	318.00	2	2,698	0.07%
2022/07/12	4	313.25	0	0.00	309.00	4	2,648	0.15%
2022/07/08	6	308.25	0.1	316.00	308.50	6	2,561	0.23%
2022/07/06	2	283.00	0	0.00	280.00	2	2,465	0.08%
2022/07/04	1	281.50	0	0.00	278.00	1	2,403	0.04%
2022/07/01	3.2	294.37	1	290.00	282.00	2.2	2,373	0.09%
2022/06/29	0.1	329.00	1	324.50	325.00	-0.9	2,259	-0.04%
2022/06/23	0	0.00	10	328.00	331.50	-10	2,215	-0.45%
2022/06/22	0	344.00	0	343.00	335.50	0	2,187	0.00%
2022/06/20	0	345.00	0	344.00	342.00	0	2,165	0.00%
2022/06/17	1.2	353.16	0	0.00	354.00	1.2	2,161	0.05%
2022/06/16	0	379.86	0	0.00	368.00	0	2,151	0.00%
2022/06/14	1	375.50	0	0.00	377.00	1	2,317	0.04%
2022/06/09	1	403.00	0	0.00	405.00	1	2,318	0.04%
2022/06/08	15	412.00	0.1	402.50	403.00	14.9	2,314	0.64%
2022/05/31	0	400.00	0	0.00	405.00	0	2,444	0.00%
2022/05/26	0	0.00	1	385.50	385.50	-1	2,443	-0.04%
2022/05/25	2	386.00	0	0.00	387.50	2	2,482	0.08%
2022/05/24	7	384.57	5	384.30	382.00	2	2,548	0.08%
2022/05/23	3	390.50	0	0.00	390.00	3	2,586	0.12%
2022/05/20	5	398.00	1	397.00	395.00	4	2,622	0.15%
2022/05/19	1	394.00	0	0.00	398.00	1	2,634	0.04%
2022/05/13	0	0.00	0.4	383.00	383.00	-0.4	2,612	-0.02%
2022/05/12	2	388.98	3	387.17	378.00	-1	2,629	-0.04%
2022/05/11	5	390.00	0	0.00	392.00	5	2,631	0.19%
2022/05/10	0.1	390.00	0	0.00	392.50	0.1	2,684	0.00%
2022/05/09	0.1	400.00	0	0.00	398.50	0.1	2,651	0.00%
2022/04/27	0.6	402.03	0	0.00	407.00	0.6	2,815	0.02%
2022/04/21	0.1	410.50	0	0.00	412.50	0.1	3,014	0.00%
2022/04/15	0.1	405.00	0	0.00	405.00	0.1	3,190	0.00%
2022/04/11	0	401.00	0	401.00	398.00	0	3,799	0.00%
2022/04/07	0	0.00	1	415.50	409.00	-1	3,871	-0.03%
2022/03/30	0	0.00	3	437.83	440.00	-3	3,984	-0.08%
2022/03/28	0	0.00	0	424.00	431.50	0	4,080	0.00%
2022/03/25	0	0.00	2	432.00	430.50	-2	4,082	-0.05%
2022/03/23	0	0.00	1	433.50	433.00	-1	4,085	-0.02%
2022/03/22	0.3	429.00	2	426.25	432.00	-1.8	4,078	-0.04%
2022/03/21	2	419.00	0	0.00	418.50	2	4,040	0.05%
2022/03/18	3.1	422.42	1	424.00	423.50	2.1	4,022	0.05%
2022/03/17	1	431.00	1.1	445.14	445.50	-0.1	3,898	0.00%
2022/03/15	0.2	426.61	0	0.00	420.00	0.2	3,842	0.01%
2022/03/11	1	432.00	0	0.00	434.00	1	3,873	0.03%
2022/03/10	1	435.50	2	435.00	436.00	-1	3,901	-0.03%
2022/03/08	4	419.49	1	430.00	414.50	3	3,907	0.08%
2022/03/07	1.1	428.18	0.2	433.00	427.00	0.9	3,897	0.02%
2022/03/04	0.1	453.33	2	453.00	450.50	-1.9	3,893	-0.05%
2022/03/03	0	461.00	0	0.00	459.50	0	3,924	0.00%
2022/03/02	0	463.00	0	0.00	462.50	0	3,956	0.00%
2022/03/01	1	465.50	0	0.00	465.00	1	3,973	0.03%
2022/02/24	0.7	452.64	0	0.00	448.00	0.7	3,958	0.02%
2022/02/23	3	465.50	3	464.00	463.50	0	3,927	0.00%
2022/02/22	2	471.75	2	468.25	469.50	0	3,930	0.00%
2022/02/21	0	0.00	4	473.00	479.50	-4	3,963	-0.10%
2022/02/18	0	0.00	2	471.75	473.00	-2	4,013	-0.05%
2022/02/17	0.1	472.50	0	0.00	467.50	0.1	4,028	0.00%
2022/02/16	2	470.75	1	471.00	472.50	1	4,053	0.02%
2022/02/14	0	467.25	1	472.00	464.00	-1	4,050	-0.02%
2022/02/11	5.1	481.38	0	0.00	482.00	5.1	4,043	0.13%
2022/02/10	1	476.50	1.1	482.91	489.50	-0.1	4,046	0.00%
2022/02/09	0	462.50	0	0.00	466.00	0	4,002	0.00%
2022/02/08	0	0.00	1	456.50	456.50	-1	4,004	-0.02%
2022/02/07	0.1	456.91	0	0.00	454.00	0.1	4,000	0.00%
2022/01/26	1	457.50	0	0.00	459.00	1	4,047	0.02%
2022/01/24	1	463.51	2	463.50	463.00	-1	4,130	-0.02%
2022/01/21	1	475.45	0	0.00	469.50	1	4,123	0.02%
2022/01/20	2	482.27	1	484.00	481.50	1	4,162	0.02%
2022/01/19	1.1	489.22	0	0.00	487.50	1.1	4,149	0.03%
2022/01/18	2	512.00	2	507.50	502.00	0	4,118	0.00%
2022/01/14	1.2	486.99	1.2	488.89	492.00	0	4,047	0.00%
2022/01/13	0.1	499.60	1.6	501.22	498.00	-1.5	4,035	-0.04%
2022/01/12	1	504.50	0	509.00	510.00	1	4,026	0.02%
2022/01/11	3.1	507.30	3.8	507.08	501.00	-0.7	4,009	-0.02%
2022/01/10	2.3	511.53	2.9	518.00	519.00	-0.7	3,956	-0.02%
2022/01/07	0.1	520.67	0.2	519.50	515.00	-0.1	3,941	0.00%
2022/01/06	0.2	522.75	0.4	527.05	523.00	-0.2	3,850	-0.01%
2022/01/05	3.1	533.00	18.6	530.90	535.00	-15.5	3,789	-0.41%
2022/01/04	21.2	517.03	16.1	519.11	533.00	5.1	3,671	0.14%
2022/01/03	5	491.00	7	487.65	491.00	-2	3,353	-0.06%
2021/12/30	5	479.39	1	477.50	479.50	4	3,300	0.12%
2021/12/29	0	0.00	0.1	477.50	474.00	-0.1	3,332	0.00%
2021/12/28	0	0.00	0	479.50	478.00	0	3,367	0.00%
2021/12/27	0	0.00	1.1	481.90	481.50	-1.1	3,348	-0.03%
2021/12/24	0.1	478.00	2	476.50	473.00	-1.9	3,395	-0.06%
2021/12/23	0.2	472.17	1	472.01	476.00	-0.9	3,393	-0.03%
2021/12/22	0	0.00	1.2	466.57	469.50	-1.2	3,393	-0.04%
2021/12/21	0	453.75	0	0.00	455.00	0	3,368	0.00%
2021/12/20	0	0.00	0.2	449.50	448.00	-0.2	3,366	-0.01%
2021/12/17	2.1	448.77	3	450.00	447.00	-1	3,378	-0.03%
2021/12/15	0.1	452.48	0	0.00	450.50	0.1	3,400	0.00%
2021/12/14	1	450.00	0	0.00	448.50	1	3,425	0.03%
2021/12/13	0	0.00	2	457.50	456.50	-2	3,448	-0.06%
2021/12/10	3	449.00	1	447.50	447.50	2	3,480	0.06%
2021/12/08	1	458.00	0	0.00	454.50	1	3,501	0.03%
2021/12/07	1	460.99	0.1	464.00	456.00	0.9	3,505	0.03%
2021/12/06	0.1	467.50	0	0.00	465.00	0.1	3,491	0.00%
2021/12/03	0	471.00	1.3	469.33	472.50	-1.2	3,533	-0.04%
2021/12/02	1	465.00	0	0.00	465.00	1	3,524	0.03%
2021/12/01	0	464.00	0.1	464.00	465.00	-0.1	3,536	0.00%
2021/11/30	0.1	458.50	0.1	469.50	456.50	-0.1	3,534	0.00%
2021/11/29	0.1	448.00	0.2	452.67	459.50	-0.1	3,527	0.00%
2021/11/26	0	0.00	1	454.00	452.00	-1	3,537	-0.03%
2021/11/25	0	0.00	0	470.50	465.00	0	3,565	0.00%
2021/11/24	2.1	468.05	1	469.50	468.00	1.1	3,593	0.03%
2021/11/23	2	460.01	0	0.00	463.00	2	3,634	0.06%
2021/11/22	0.1	465.00	3	464.67	466.00	-2.9	3,701	-0.08%
2021/11/19	0	460.00	4.1	460.85	463.00	-4.1	3,720	-0.11%
2021/11/18	3	455.83	1	456.00	456.00	2	3,746	0.05%
2021/11/17	0	449.00	2	441.51	448.00	-2	3,775	-0.05%
2021/11/16	2.1	436.56	0	0.00	436.50	2.1	3,871	0.05%
2021/11/15	0	0.00	3	441.50	442.00	-3	4,120	-0.07%
2021/11/12	1	435.00	1	434.50	429.50	0	4,155	0.00%
2021/11/10	0	0.00	2	430.25	430.00	-2	4,274	-0.05%
2021/11/09	1	419.50	0	0.00	429.00	1	4,380	0.02%
2021/11/08	0	420.60	1	421.00	419.00	-1	4,358	-0.02%
2021/11/05	1	424.50	0	0.00	425.50	1	4,396	0.02%
2021/11/04	2.1	424.62	0	0.00	423.00	2.1	4,430	0.05%
2021/11/03	1	427.00	3	423.33	422.50	-2	4,458	-0.04%
2021/11/02	2	414.25	9	415.83	410.00	-7	4,405	-0.16%
2021/11/01	2	430.00	1	434.00	427.00	1	4,322	0.02%
2021/10/29	4	436.75	2	435.50	434.00	2	4,311	0.05%
2021/10/28	10.1	440.93	11	440.36	438.50	-0.9	4,310	-0.02%
2021/10/27	0.1	426.00	1	426.50	430.50	-0.9	4,235	-0.02%
2021/10/26	1	427.50	1	427.50	427.50	0	4,261	0.00%
2021/10/25	1	420.00	1	419.50	427.00	0	4,254	0.00%
2021/10/22	1	418.00	0	0.00	421.50	1	4,333	0.02%
2021/10/21	1	424.50	0	0.00	419.50	1	4,442	0.02%
2021/10/20	1	421.00	13.1	424.87	426.00	-12.1	4,495	-0.27%
2021/10/19	2	419.50	0	0.00	419.00	2	4,510	0.04%
2021/10/18	0.1	416.50	3	413.17	410.50	-2.9	4,589	-0.06%
2021/10/15	1	416.00	1	415.50	417.00	0	4,678	0.00%
2021/10/14	1	404.00	4	403.25	405.50	-3	4,697	-0.06%
2021/10/13	7	402.22	0	0.00	402.00	7	4,753	0.15%
2021/10/12	3	410.17	2	412.75	414.00	1	4,751	0.02%
2021/10/07	0.1	414.50	9	413.33	415.50	-8.9	4,774	-0.19%
2021/10/06	1	403.03	0	0.00	403.00	1	4,785	0.02%
2021/10/05	2.1	398.71	2	411.50	417.00	0.1	4,777	0.00%
2021/10/04	6	418.16	2	417.00	409.50	4	4,776	0.08%
2021/10/01	5	420.21	2	432.44	418.00	3	4,818	0.06%
2021/09/30	1	439.50	1	441.00	442.50	0	4,943	0.00%
2021/09/29	8	439.82	0	0.00	439.00	8	5,106	0.16%
2021/09/28	2.1	456.52	0	0.00	453.00	2.1	5,152	0.04%
2021/09/23	0	0.00	1	469.00	469.00	-1	5,496	-0.02%
2021/09/22	2	458.00	1	459.00	463.00	1	5,528	0.02%
2021/09/17	1	462.00	0	0.00	470.50	1	5,571	0.02%
2021/09/16	0	460.75	1	459.50	461.50	-1	5,573	-0.02%
2021/09/15	1.1	476.45	0	0.00	466.00	1.1	5,586	0.02%
2021/09/14	8.1	481.04	8	488.00	481.00	0.1	5,612	0.00%
2021/09/13	8	484.00	8	485.50	484.00	0	5,671	0.00%
2021/09/10	8	481.50	1	479.50	481.50	7	5,759	0.12%
2021/09/08	0.1	461.50	1	479.50	460.50	-0.9	6,141	-0.01%
2021/09/07	0.2	480.50	0	0.00	477.00	0.2	6,297	0.00%
2021/09/06	0	0.00	1	475.50	480.50	-1	6,296	-0.02%
2021/09/03	1	483.50	1	485.00	480.50	0	6,299	0.00%
2021/09/02	2	484.75	0	491.50	479.50	2	6,318	0.03%
2021/09/01	0	0.00	1.1	482.47	489.00	-1.1	6,367	-0.02%
2021/08/31	2	476.25	0	0.00	479.50	2	6,399	0.03%
2021/08/30	3	476.83	2	479.50	484.50	1	6,386	0.02%
2021/08/27	2	479.25	5	475.50	477.00	-3	6,368	-0.05%
2021/08/26	3	466.83	3	466.67	464.50	0	6,378	0.00%
2021/08/25	2	461.25	4	464.13	472.00	-2	6,352	-0.03%
2021/08/24	2	458.75	2	461.00	455.50	0	6,417	0.00%
2021/08/23	3	449.66	5	451.00	454.00	-2	6,446	-0.03%
2021/08/20	1.1	439.50	1	452.00	446.00	0.1	6,412	0.00%
2021/08/19	23.2	461.39	16	457.84	450.00	7.2	6,317	0.11%
2021/08/18	0	0.00	6	484.58	498.00	-6	6,165	-0.10%
2021/08/17	3.1	485.40	3	480.40	474.00	0	6,154	0.00%
2021/08/16	8	491.88	7	491.07	492.00	1	6,266	0.02%
2021/08/13	10.1	511.77	6	509.33	500.00	4.1	6,284	0.07%
2021/08/12	1	536.00	2	531.00	529.00	-1	6,292	-0.02%
2021/08/11	0	0.00	7	535.57	533.00	-7	6,487	-0.11%
2021/08/10	5.3	533.68	0	0.00	531.00	5.3	6,647	0.08%
2021/08/09	5	546.40	2	547.00	545.00	3	6,886	0.04%
2021/08/06	3	558.00	15	557.87	558.00	-12	7,108	-0.17%
2021/08/05	6	559.50	5	556.40	558.00	1	7,424	0.01%
2021/08/04	3	552.67	1	554.00	554.00	2	7,646	0.03%
2021/08/03	2.1	553.86	3	553.00	553.00	-0.9	7,734	-0.01%
2021/08/02	4.1	554.02	1	555.00	557.00	3.1	7,840	0.04%
2021/07/30	2	564.50	1	567.01	560.00	1	7,891	0.01%
2021/07/29	1	568.00	9	570.44	571.00	-8	7,918	-0.10%
2021/07/28	7.2	565.66	3	566.33	565.00	4.2	8,050	0.05%
2021/07/27	12.1	587.04	1	588.00	581.00	11.1	8,046	0.14%
2021/07/26	1	584.00	5	594.60	600.00	-4	7,969	-0.05%
2021/07/23	7	591.72	2	598.00	589.00	5	7,938	0.06%
2021/07/22	0	0.00	19	597.95	591.00	-19	7,932	-0.24%
2021/07/21	17	577.76	5	581.20	588.00	12	7,887	0.15%
2021/07/20	1.1	576.68	3	571.67	568.00	-1.9	7,901	-0.02%
2021/07/19	2	569.00	3	580.33	583.00	-1	7,915	-0.01%
2021/07/16	4	578.00	2	578.00	578.00	2	7,949	0.03%
2021/07/15	4	587.25	5	590.40	586.00	-1	8,102	-0.01%
2021/07/14	3	580.33	2	586.00	583.00	1	8,112	0.01%
2021/07/13	3.1	583.97	3.2	589.85	581.00	-0.1	8,160	0.00%
2021/07/12	1.1	586.36	4	591.25	586.00	-2.9	8,159	-0.04%
2021/07/09	6	588.83	1.1	585.45	584.00	4.9	8,206	0.06%
2021/07/08	8	595.00	5.2	599.92	590.00	2.8	8,194	0.03%
2021/07/07	2	604.00	6	608.00	603.00	-4	8,163	-0.05%
2021/07/06	7	596.26	3.2	588.08	597.00	3.8	8,056	0.05%
2021/07/05	2	567.50	7.1	569.03	571.00	-5.1	8,071	-0.06%
2021/07/02	3	552.67	1	547.00	556.00	2	8,041	0.02%
2021/07/01	8.1	567.26	10	563.70	557.00	-1.9	8,044	-0.02%
2021/06/29	6.1	558.13	6.5	559.92	555.00	-0.5	7,936	-0.01%
2021/06/28	1.5	540.33	3	542.00	545.00	-1.5	7,801	-0.02%
2021/06/25	8	538.50	6.1	544.93	535.00	2	7,826	0.02%
2021/06/24	3	535.00	4	531.25	530.00	-1	7,803	-0.01%
2021/06/23	2	534.50	2	531.00	534.00	0	7,848	0.00%
2021/06/22	1.1	525.00	10	530.20	525.00	-9	7,888	-0.11%
2021/06/21	10	525.70	2	530.00	527.00	8	7,870	0.10%
2021/06/18	7.1	542.04	5.1	549.55	540.00	2	7,826	0.03%
2021/06/17	2.2	537.33	15	538.40	545.00	-12.9	7,778	-0.17%
2021/06/16	6	524.50	1.2	525.50	531.00	4.8	7,623	0.06%
2021/06/15	3	516.67	14	502.25	523.00	-11	7,543	-0.15%
2021/06/11	12	497.17	0.1	499.00	494.00	11.9	7,392	0.16%
2021/06/10	4.1	497.38	3	497.67	500.00	1.1	7,461	0.01%
2021/06/09	1	491.50	4.1	496.75	496.00	-3.1	7,502	-0.04%
2021/06/08	0.1	491.62	18	489.94	497.50	-17.9	7,606	-0.24%
2021/06/07	5.1	475.68	0	0.00	477.50	5.1	7,769	0.06%
2021/06/04	8.1	487.68	10	487.50	491.00	-2	7,782	-0.03%
2021/06/03	3.1	491.52	0.1	494.50	494.50	3.1	7,907	0.04%
2021/06/02	11.1	488.43	9.2	485.59	486.00	1.9	8,012	0.02%
2021/06/01	6	500.58	1	501.00	500.00	5	8,032	0.06%
2021/05/31	1.1	503.48	2.1	503.51	505.00	-0.9	8,075	-0.01%
2021/05/28	0	0.00	8.2	489.00	490.00	-8.2	8,049	-0.10%
2021/05/27	7.1	480.41	1	479.00	478.50	6.1	8,044	0.08%
2021/05/26	2	478.25	1.1	476.67	481.00	1	8,135	0.01%
2021/05/25	4	472.88	6.1	474.42	479.00	-2.1	8,138	-0.03%
2021/05/24	2.1	455.05	0	0.00	463.50	2.1	8,191	0.03%
2021/05/21	8	467.75	5.1	471.76	458.50	2.9	8,350	0.03%
2021/05/20	1	444.50	6	443.92	443.50	-5	8,331	-0.06%
2021/05/19	5	440.70	3	440.50	442.50	2	8,333	0.02%
2021/05/18	3	440.17	6.1	443.70	449.00	-3.1	8,340	-0.04%
2021/05/17	10.2	417.39	10	418.50	415.50	0.2	8,427	0.00%
2021/05/14	10	441.41	12.1	442.55	440.00	-2.1	8,287	-0.02%
2021/05/13	1.1	403.60	2	404.25	409.50	-1	8,073	-0.01%
2021/05/12	5.4	424.70	8	435.56	423.00	-2.7	7,929	-0.03%
2021/05/11	13.6	476.10	36	476.00	469.00	-22.4	7,730	-0.29%
2021/05/10	4	515.50	0.2	521.00	511.00	3.9	7,695	0.05%
2021/05/07	2	519.50	2	510.00	535.00	0	7,753	0.00%
2021/05/06	0.1	501.00	20	500.90	501.00	-20	7,796	-0.26%
2021/05/05	3	497.50	1	502.00	490.50	2	7,881	0.03%
2021/05/04	1.2	504.79	12	502.93	503.00	-10.8	8,049	-0.13%
2021/05/03	13.2	524.55	10	524.90	522.00	3.2	8,230	0.04%
2021/04/29	9	544.11	5	548.20	543.00	4	8,285	0.05%
2021/04/28	7	548.43	3	551.00	547.00	4	8,373	0.05%
2021/04/27	0	0.00	2.4	559.42	555.00	-2.4	8,464	-0.03%
2021/04/26	2	552.50	1	561.00	560.00	1	8,557	0.01%
2021/04/23	8.1	559.06	10.5	558.05	554.00	-2.4	8,685	-0.03%
2021/04/22	5.1	551.49	0	0.00	546.00	5.1	8,861	0.06%
2021/04/21	3	562.00	2.1	564.86	557.00	0.9	9,069	0.01%
2021/04/20	3.1	569.97	5.1	573.18	571.00	-2	9,320	-0.02%
2021/04/19	3	554.02	1	555.00	553.00	2	9,393	0.02%
2021/04/16	2	551.00	0	0.00	551.00	2	9,653	0.02%
2021/04/15	2	549.00	0	0.00	553.00	2	10,131	0.02%
2021/04/14	5.5	550.08	8	553.63	546.00	-2.5	10,236	-0.02%
2021/04/13	5	561.00	3	561.67	556.00	2	10,413	0.02%
2021/04/12	7	568.70	4	569.75	563.00	3	10,560	0.03%
2021/04/09	15	579.80	1	577.00	578.00	14	10,571	0.13%
2021/04/08	8	582.38	10.4	583.08	587.00	-2.4	10,609	-0.02%
2021/04/07	3	566.33	2	568.50	570.00	1	10,587	0.01%
2021/04/06	1	558.00	2	560.00	562.00	-1	10,645	-0.01%
2021/04/01	3.1	550.66	5	548.00	553.00	-2	10,672	-0.02%
2021/03/31	2	554.01	0	0.00	553.00	2	10,747	0.02%
2021/03/30	0	0.00	4	564.75	563.00	-4	11,057	-0.04%
2021/03/29	4	559.50	2	556.50	554.00	2	11,140	0.02%
2021/03/26	1	556.00	11	556.45	559.00	-10	11,223	-0.09%
2021/03/25	2	543.50	3	545.00	542.00	-1	11,290	-0.01%
2021/03/24	4	549.75	1	549.00	552.00	3	11,327	0.03%
2021/03/23	3	555.33	1	564.00	554.00	2	11,551	0.02%
2021/03/22	2	554.00	21	551.81	563.00	-19	11,668	-0.16%
2021/03/19	3.1	547.11	13	546.85	552.00	-9.9	11,983	-0.08%
2021/03/18	30	567.03	12	563.25	559.00	18	12,076	0.15%
2021/03/17	16	573.00	12	576.25	568.00	4	12,371	0.03%
2021/03/16	6.1	581.02	4	583.26	579.00	2.1	12,758	0.02%
2021/03/15	0.2	574.50	1	570.00	580.00	-0.8	13,158	-0.01%
2021/03/12	1	578.93	2	571.50	572.00	-1	13,230	-0.01%
2021/03/11	8	560.63	15	561.07	565.00	-7	13,241	-0.05%
2021/03/10	8	537.37	3	538.00	534.00	5	13,112	0.04%
2021/03/09	7.1	539.24	4	539.25	535.00	3.1	13,284	0.02%
2021/03/08	2.1	551.38	0	0.00	547.00	2.1	13,266	0.02%
2021/03/05	2	566.50	1	563.00	564.00	1	13,334	0.01%
2021/03/04	8	581.74	18	574.39	575.00	-10	13,528	-0.07%
2021/03/03	3.1	589.28	2	578.00	592.00	1.1	13,543	0.01%
2021/03/02	4	595.50	7	599.14	583.00	-3	13,585	-0.02%
2021/02/26	8	597.75	6.2	597.00	593.00	1.8	13,877	0.01%
2021/02/25	0.2	616.33	9.1	622.49	614.00	-9	14,159	-0.06%
2021/02/24	23.2	616.19	3	633.00	612.00	20.2	14,233	0.14%
2021/02/23	14.1	626.30	10.1	628.38	637.00	4	14,323	0.03%
2021/02/22	10	626.10	12.5	621.48	620.00	-2.5	14,226	-0.02%
2021/02/19	9.2	603.21	5	609.40	609.00	4.2	14,128	0.03%
2021/02/18	17.2	617.45	5	610.20	612.00	12.2	14,133	0.09%
2021/02/17	11	614.73	44.1	609.11	623.00	-33.1	14,120	-0.23%
2021/02/05	5	589.40	10	591.80	588.00	-5	13,936	-0.04%
2021/02/04	8	584.75	1	587.00	583.00	7	13,989	0.05%
2021/02/03	34	597.82	5	593.00	593.00	29	14,107	0.21%
2021/02/02	2	592.00	5	589.21	596.00	-3	14,114	-0.02%
2021/02/01	7	553.00	6	572.17	573.00	1	14,079	0.01%
2021/01/29	1	588.00	12	588.00	574.00	-11	13,973	-0.08%
2021/01/28	9.2	578.60	13	580.38	577.00	-3.8	13,970	-0.03%
2021/01/27	15	592.87	1	583.00	597.00	14	14,095	0.10%
2021/01/26	5.1	618.44	6	608.50	597.00	-1	14,352	-0.01%
2021/01/25	18.2	627.38	19	627.16	626.00	-0.8	14,157	-0.01%
2021/01/22	5	608.61	4	609.75	608.00	1	13,907	0.01%
2021/01/21	7	602.73	7.1	604.62	608.00	-0.1	13,821	0.00%
2021/01/20	4	595.25	13	601.46	594.00	-9	13,714	-0.07%
2021/01/19	8	607.13	10	609.90	608.00	-2	13,633	-0.01%
2021/01/18	9.4	597.38	12	598.83	602.00	-2.6	13,587	-0.02%
2021/01/15	18	608.33	15	608.13	602.00	3	13,422	0.02%
2021/01/14	16	597.38	9	601.56	608.00	7	13,162	0.05%
2021/01/13	12.1	593.98	26.1	594.83	604.00	-14	12,921	-0.11%
2021/01/12	17.2	577.95	2	575.50	575.00	15.2	12,604	0.12%
2021/01/11	18	591.22	15.3	591.20	592.00	2.7	12,407	0.02%
2021/01/08	32	546.31	40	553.32	572.00	-8	12,221	-0.07%
2021/01/07	9	516.22	7	522.86	529.00	2	11,699	0.02%
2021/01/06	9.2	522.24	9	518.33	513.00	0.2	11,576	0.00%
2021/01/05	3	530.33	6	527.34	528.00	-3	11,391	-0.03%
2021/01/04	3.1	519.97	2	517.50	520.00	1.1	11,327	0.01%
2020/12/31	2	521.00	7	517.29	518.00	-5	11,391	-0.04%
2020/12/30	4.3	520.79	16	511.38	521.00	-11.7	11,285	-0.10%
2020/12/29	14	505.15	5	505.00	506.00	9	11,147	0.08%
2020/12/28	23.1	504.04	13.1	501.51	502.00	10	11,076	0.09%
2020/12/25	9	501.28	1	500.00	500.00	8	11,117	0.07%
2020/12/24	13	510.08	15	513.00	504.00	-2	11,211	-0.02%
2020/12/23	5	488.40	2	487.75	492.00	3	10,873	0.03%
2020/12/22	3.1	481.93	5	483.90	477.50	-2	10,803	-0.02%
2020/12/21	11	480.59	5	481.00	482.00	6	10,763	0.06%
2020/12/18	29	490.53	16	492.03	485.50	13	10,661	0.12%
2020/12/17	6	490.10	6	491.25	495.00	0	10,605	0.00%
2020/12/16	4.1	496.03	4	497.00	495.50	0.1	10,384	0.00%
2020/12/15	11	500.77	8	494.25	488.50	3	10,241	0.03%
2020/12/14	4	520.50	7	518.28	520.00	-3	9,964	-0.03%
2020/12/11	29	512.93	38.3	511.58	518.00	-9.3	9,826	-0.09%
2020/12/10	28.2	512.41	24.2	505.15	509.00	3.9	9,487	0.04%
2020/12/09	7.1	496.32	13.3	494.55	499.00	-6.2	9,114	-0.07%
2020/12/08	25	465.04	8.1	466.70	466.50	16.9	8,669	0.19%
2020/12/07	4	459.88	14	468.00	458.50	-10	8,607	-0.12%
2020/12/04	14	458.86	2	460.75	459.00	12	8,562	0.14%
2020/12/03	18	457.97	15	460.47	460.50	3	8,610	0.03%
2020/12/02	0	450.50	0	0.00	450.00	0	8,368	0.00%
2020/12/01	0	0.00	2.1	447.66	454.00	-2.1	8,276	-0.02%
2020/11/30	1	442.50	5	444.30	442.00	-4	8,157	-0.05%
2020/11/27	1	432.00	0	435.50	436.00	1	7,936	0.01%
2020/11/26	6.1	424.57	17.1	425.72	428.50	-11	7,906	-0.14%
2020/11/25	25.1	426.91	23	431.12	423.00	2	7,934	0.03%
2020/11/24	15	435.40	12	435.92	437.50	3	7,624	0.04%
2020/11/23	3	417.83	12.2	416.40	418.50	-9.2	7,265	-0.13%
2020/11/20	27	415.80	10	412.85	412.00	17	7,173	0.24%
2020/11/19	1	404.00	2	404.00	404.00	-1	7,018	-0.01%
2020/11/18	4	398.75	1	398.00	399.50	3	7,016	0.04%
2020/11/17	6	399.17	7	400.50	398.50	-1	7,138	-0.01%
2020/11/16	4	399.38	3	397.67	396.50	1	7,492	0.01%
2020/11/13	2	397.50	2	398.25	397.00	0	7,674	0.00%
2020/11/12	5	395.41	7	395.07	395.50	-2	7,652	-0.03%
2020/11/11	11	390.73	8	393.19	392.50	3	7,575	0.04%
2020/11/10	10	389.65	4	387.00	388.00	6	7,471	0.08%
2020/11/09	4	387.50	5	387.30	388.00	-1	7,478	-0.01%
2020/11/06	3	383.65	0	0.00	381.50	3	7,575	0.04%
2020/11/05	0	0.00	5	380.53	386.50	-5	7,539	-0.07%
2020/11/04	21	381.24	23	380.57	381.50	-2	7,496	-0.03%
2020/11/03	9	372.28	17	375.00	377.50	-8	7,553	-0.11%
2020/11/02	0	353.00	0	0.00	352.50	0	7,342	0.00%
2020/10/29	3	349.83	1	352.00	351.00	2	7,518	0.03%
2020/10/28	1	357.00	0	0.00	357.00	1	7,623	0.01%
2020/10/26	4	361.00	4.2	362.64	363.00	-0.2	7,719	0.00%
2020/10/23	0	355.00	0	0.00	354.00	0	7,812	0.00%
2020/10/22	2.1	354.29	2	354.00	354.50	0.1	8,411	0.00%
2020/10/21	2	358.50	0	0.00	356.50	2	8,727	0.02%
2020/10/20	1.2	358.25	1	360.00	360.00	0.2	8,885	0.00%
2020/10/19	1	363.00	2	360.50	360.00	-1	9,021	-0.01%
2020/10/16	5	360.30	3	357.83	359.50	2	9,188	0.02%
2020/10/15	1.1	354.05	1	353.50	354.00	0.1	9,252	0.00%
2020/10/14	0	0.00	1	356.00	354.00	-1	9,294	-0.01%
2020/10/13	6	357.33	5	356.40	356.50	1	9,387	0.01%
2020/10/12	5	356.20	3	357.50	353.00	2	9,402	0.02%
2020/10/08	1.1	361.14	4	362.25	363.00	-2.9	9,359	-0.03%
2020/10/07	0	0.00	7	355.00	356.00	-7	9,362	-0.07%
2020/10/06	2	356.50	4	356.50	355.50	-2	9,463	-0.02%
2020/10/05	0	0.00	1	354.50	354.50	-1	9,610	-0.01%
2020/09/30	14	349.39	4	349.25	351.50	10	9,742	0.10%
2020/09/29	16	348.00	20	348.83	348.00	-4	9,854	-0.04%
2020/09/28	2	328.50	3	326.00	331.50	-1	10,005	-0.01%
2020/09/25	4	329.38	7	326.50	324.00	-3	10,214	-0.03%
2020/09/24	2	334.25	0	0.00	331.00	2	10,258	0.02%
2020/09/23	1	341.50	0	0.00	341.50	1	10,305	0.01%
2020/09/22	0.1	344.00	0	0.00	344.00	0.1	10,435	0.00%
2020/09/18	0	0.00	4	358.00	357.00	-4	11,006	-0.04%
2020/09/17	5	360.80	6	358.17	357.50	-1	11,223	-0.01%
2020/09/16	7	353.64	2	357.25	353.00	5	11,480	0.04%
2020/09/15	5	356.90	2	355.25	355.50	3	11,677	0.03%
2020/09/14	2	354.50	9	353.89	358.50	-7	11,925	-0.06%
2020/09/11	2	345.00	1	346.00	349.50	1	12,114	0.01%
2020/09/10	3	349.33	10	350.50	345.00	-7	12,332	-0.06%
2020/09/09	3	344.17	3	347.00	350.50	0	12,512	0.00%
2020/09/08	12	349.17	5	346.90	350.00	7	12,543	0.06%
2020/09/07	3	337.33	10	340.55	335.50	-7	12,587	-0.06%
2020/09/04	4	338.50	3	340.17	340.00	1	12,801	0.01%
2020/09/03	6	344.00	8	339.63	344.00	-2	12,939	-0.02%
2020/09/02	2	335.25	1	334.50	335.00	1	13,002	0.01%
2020/09/01	1.1	335.62	4	335.38	337.00	-3	13,192	-0.02%
2020/08/31	6	334.58	3	331.00	333.00	3	13,528	0.02%
2020/08/28	8	340.31	7	339.93	340.50	1	13,726	0.01%
2020/08/27	2	339.25	3	335.83	336.50	-1	13,928	-0.01%
2020/08/26	0	0.00	1	336.00	337.00	-1	14,096	-0.01%
2020/08/25	7.1	334.29	3	335.00	333.00	4.1	14,292	0.03%
2020/08/24	2	332.75	0	0.00	333.50	2	14,375	0.01%
2020/08/21	2	340.00	4	341.75	344.00	-2	14,441	-0.01%
2020/08/20	11	333.36	17	336.03	330.00	-6	14,470	-0.04%
2020/08/19	6	363.58	5.4	362.61	354.50	0.6	14,228	0.00%
2020/08/18	3	373.50	2	376.25	373.00	1	14,298	0.01%
2020/08/17	4	378.75	12	377.96	379.00	-8	14,440	-0.06%
2020/08/14	3	377.50	4	375.88	375.00	-1	14,667	-0.01%
2020/08/13	3	376.67	2	382.50	376.50	1	15,105	0.01%
2020/08/12	4	382.50	1	381.00	380.50	3	15,219	0.02%
2020/08/11	2	387.00	4	386.75	385.50	-2	15,357	-0.01%
2020/08/10	12	384.75	7	384.86	384.50	5	15,642	0.03%
2020/08/07	30	396.33	35	399.17	390.00	-5	15,917	-0.03%
2020/08/06	15	395.43	8	393.06	391.50	7	15,909	0.04%
2020/08/05	12	397.50	14	395.39	397.50	-2	15,991	-0.01%
2020/08/04	2	390.00	1	392.00	391.00	1	16,000	0.01%
2020/08/03	20.1	392.57	24	394.46	390.00	-4	16,227	-0.02%
2020/07/31	39	385.10	39	384.54	389.00	0	16,468	0.00%
2020/07/30	10	382.35	6	382.08	381.50	4	16,727	0.02%
2020/07/29	10	382.65	13	382.19	382.50	-3	17,464	-0.02%
2020/07/28	47	403.48	23	406.74	384.00	24	17,642	0.14%
2020/07/27	20	396.73	48	395.91	406.00	-28	17,457	-0.16%
2020/07/24	17	390.32	20	391.18	389.50	-3	17,439	-0.02%
2020/07/23	8	391.81	4	391.00	389.50	4	17,949	0.02%
2020/07/22	1	392.00	13.1	392.76	396.00	-12.1	18,359	-0.07%
2020/07/21	14	388.00	5	388.60	388.00	9	18,441	0.05%
2020/07/20	2	380.75	2	381.50	382.00	0	18,646	0.00%
2020/07/17	2	381.50	6	380.50	379.00	-4	18,968	-0.02%
2020/07/16	0	0.00	2	377.75	377.00	-2	19,192	-0.01%
2020/07/15	5	376.20	1	380.00	374.50	4	19,332	0.02%
2020/07/14	3.1	383.79	8	381.69	374.00	-4.9	19,688	-0.02%
2020/07/13	14.1	378.80	12	380.38	380.50	2.1	19,916	0.01%
2020/07/10	7	374.21	20	374.23	370.50	-13	20,835	-0.06%
2020/07/09	14	381.71	12	382.21	379.50	2	20,941	0.01%
2020/07/08	15	390.07	4	388.13	387.00	11	21,081	0.05%
2020/07/07	14	390.36	28	390.21	392.50	-14	21,183	-0.07%
2020/07/06	28	376.48	38	375.16	378.50	-10	21,407	-0.05%
2020/07/03	8	379.69	4	378.63	377.00	4	21,730	0.02%
2020/07/02	15	377.73	10	378.35	377.00	5	21,947	0.02%
2020/07/01	13	382.46	22	383.23	379.50	-9	22,053	-0.04%
2020/06/30	29	380.98	25	380.80	381.00	4	22,017	0.02%
2020/06/29	40	395.70	11	395.45	391.00	29	21,701	0.13%
2020/06/24	14	409.36	31	412.87	407.50	-17	21,595	-0.08%
2020/06/23	32	405.30	21	404.60	406.00	11	21,573	0.05%
2020/06/22	14	397.25	15	397.53	396.50	-1	21,487	0.00%
2020/06/19	10	410.25	3	412.83	404.50	7	21,565	0.03%
2020/06/18	6	403.67	5	403.10	405.00	1	21,525	0.00%
2020/06/17	3	399.83	8	400.38	399.00	-5	21,523	-0.02%
2020/06/16	5	392.30	16	390.88	396.00	-11	21,656	-0.05%
2020/06/15	1	383.00	3	380.67	382.00	-2	21,862	-0.01%
2020/06/12	12	374.50	8	374.81	381.00	4	22,147	0.02%
2020/06/11	27	386.96	18	388.39	383.50	9	22,548	0.04%
2020/06/10	1	398.00	2	398.50	394.50	-1	22,704	0.00%
2020/06/09	2	392.00	1	396.00	392.50	1	22,883	0.00%
2020/06/08	7	392.29	18	391.86	393.00	-11	23,169	-0.05%
2020/06/05	36	393.53	22	397.32	387.50	14	23,158	0.06%
2020/06/04	26	399.83	11	400.00	400.50	15	23,039	0.07%
2020/06/03	11	391.59	12	392.46	392.00	-1	22,971	0.00%
2020/06/02	13	384.23	16	386.03	383.00	-3	22,862	-0.01%
2020/06/01	5	380.00	6	381.83	385.50	-1	22,847	0.00%
2020/05/29	14	369.68	15	367.43	370.50	-1	22,950	0.00%
2020/05/28	3	374.33	3	378.00	370.00	0	23,024	0.00%
2020/05/27	3	373.00	1	373.00	376.00	2	23,258	0.01%
2020/05/26	4	376.13	10	377.35	371.00	-6	23,586	-0.03%
2020/05/25	4	363.63	20	360.25	376.00	-16	23,905	-0.07%
2020/05/22	8	373.31	5	376.10	371.50	3	23,914	0.01%
2020/05/21	20	384.13	13	384.08	382.00	7	23,916	0.03%
2020/05/20	60	384.84	47	385.39	384.50	13	23,896	0.05%
2020/05/19	5	374.30	5	375.00	373.00	0	23,524	0.00%
2020/05/18	11	377.23	13	376.81	369.00	-2	23,519	-0.01%
2020/05/15	18	388.44	11	390.95	386.00	7	23,501	0.03%
2020/05/14	20	394.40	12	392.58	385.50	8	23,283	0.03%
2020/05/13	22	401.45	15	402.10	402.50	7	23,119	0.03%
2020/05/12	27	407.17	17	412.56	406.00	10	22,927	0.04%
2020/05/11	9	413.06	18	410.58	413.50	-9	22,828	-0.04%
2020/05/08	23	406.43	8	406.00	403.50	15	22,859	0.07%
2020/05/07	22	413.30	17	415.56	410.00	5	22,707	0.02%
2020/05/06	11	413.59	13	415.23	416.00	-2	22,443	-0.01%
2020/05/05	29.1	413.45	45.1	411.76	407.00	-16	22,198	-0.07%
2020/05/04	23	385.17	4	383.25	391.50	19	21,593	0.09%
2020/04/30	17	389.35	16	389.69	391.00	1	21,506	0.00%
2020/04/29	16.1	383.15	10	384.90	380.00	6.1	21,313	0.03%
2020/04/28	19	389.92	22	387.64	383.50	-3	21,175	-0.01%
2020/04/27	20	362.08	24	364.60	379.50	-4	20,727	-0.02%
2020/04/24	16	344.06	4	347.00	345.00	12	20,206	0.06%
2020/04/23	13	346.27	19	346.42	344.00	-6	19,998	-0.03%
2020/04/22	12	326.54	19	331.82	344.00	-7	19,743	-0.04%
2020/04/21	22	329.55	10	333.80	326.00	12	19,557	0.06%
2020/04/20	2	340.50	0	0.00	343.00	2	19,488	0.01%
2020/04/17	15	343.87	27	347.31	339.50	-12	19,382	-0.06%
2020/04/16	22	339.64	17	339.24	341.50	5	19,076	0.03%
2020/04/15	47	343.36	42	348.39	343.50	5	18,908	0.03%
2020/04/14	2	338.50	2	338.50	338.00	0	18,422	0.00%
2020/04/13	8	334.56	10	335.35	332.50	-2	18,450	-0.01%
2020/04/10	24	341.40	23	339.89	343.00	1	18,307	0.01%
2020/04/09	23	338.15	13	340.54	335.00	10	18,420	0.05%
2020/04/08	16	320.47	40	310.08	329.00	-24	17,944	-0.13%
2020/04/07	25.1	298.82	7	297.50	299.50	18.1	17,628	0.10%
2020/04/06	3	281.67	9	283.72	288.00	-6	17,532	-0.03%
2020/04/01	3	274.17	2	275.50	272.50	1	17,404	0.01%
2020/03/31	2	277.75	5	281.50	274.50	-3	17,453	-0.02%
2020/03/30	4	274.13	1	278.00	278.00	3	17,502	0.02%
2020/03/27	13	288.77	3	297.17	280.50	10	17,595	0.06%
2020/03/26	16	286.44	12	287.71	291.50	4	17,504	0.02%
2020/03/25	8	289.75	8	290.38	292.00	0	17,609	0.00%
2020/03/24	9	270.94	8	270.81	274.00	1	17,409	0.01%
2020/03/23	7	242.14	20	248.63	252.00	-13	17,266	-0.08%
2020/03/20	2	249.50	6	245.33	252.00	-4	17,066	-0.02%
2020/03/19	14	237.04	22	236.48	229.50	-8	16,768	-0.05%
2020/03/18	35	261.47	39	265.74	254.50	-4	16,462	-0.02%
2020/03/17	29	279.90	40	280.20	265.00	-11	16,208	-0.07%
2020/03/16	39	313.73	36	314.26	290.50	3	15,777	0.02%
2020/03/13	7	312.36	11	316.73	320.00	-4	15,477	-0.03%
2020/03/12	7	359.29	4	360.25	345.50	3	15,311	0.02%
2020/03/11	5	386.50	1	383.00	383.50	4	14,998	0.03%
2020/03/10	1	384.00	5	382.20	394.50	-4	14,881	-0.03%
2020/03/09	13	392.69	8	392.56	386.00	5	14,982	0.03%
2020/03/06	11	405.50	3	405.50	406.50	8	15,083	0.05%
2020/03/05	13	406.65	19	408.32	410.50	-6	15,072	-0.04%
2020/03/04	22	401.77	21	403.64	400.50	1	14,924	0.01%
2020/03/03	56	428.39	34	432.10	417.00	22	14,662	0.15%
2020/03/02	11	411.68	17	417.79	418.50	-6	14,572	-0.04%
2020/02/27	18	425.25	19	430.89	410.00	-1	14,332	-0.01%
2020/02/26	19	463.29	5	470.20	441.00	14	13,904	0.10%
2020/02/25	17	485.59	18	487.33	485.00	-1	13,410	-0.01%
2020/02/24	8	480.56	14	476.64	484.50	-6	13,110	-0.05%
2020/02/21	30	469.07	61	467.06	472.00	-31	12,946	-0.24%
2020/02/20	20	461.68	16	462.34	457.50	4	12,798	0.03%
2020/02/19	24.1	456.51	14	456.32	460.00	10.1	12,707	0.08%
2020/02/18	28	461.38	25	467.08	450.00	3	12,599	0.02%
2020/02/17	11.1	453.77	5	454.10	453.00	6.1	12,764	0.05%
2020/02/14	5	450.40	9	445.61	457.00	-4	12,670	-0.03%
2020/02/13	7	438.93	8	450.38	439.00	-1	12,738	-0.01%
2020/02/12	8	446.38	6.1	445.54	448.00	1.9	12,673	0.01%
2020/02/11	9	437.44	21	434.64	437.00	-12	12,601	-0.10%
2020/02/10	10	418.05	3	418.00	418.50	7	12,441	0.06%
2020/02/07	10	416.80	13	420.96	416.50	-3	12,358	-0.02%
2020/02/06	10	417.30	7	421.50	417.00	3	12,329	0.02%
2020/02/05	12.1	416.98	32	423.25	413.00	-19.9	12,417	-0.16%
2020/02/04	66	414.05	34	413.68	418.50	32	12,328	0.26%
2020/02/03	11	380.45	5	380.60	392.00	6	12,189	0.05%
2020/01/31	1	385.00	5	386.20	386.50	-4	12,084	-0.03%
2020/01/30	9	379.67	5	387.30	374.00	4	11,931	0.03%
2020/01/20	6	415.50	5	416.50	415.50	1	11,795	0.01%
2020/01/17	5	413.00	8	422.44	413.00	-3	11,912	-0.03%
2020/01/16	7	417.57	8	420.94	417.00	-1	11,948	-0.01%
2020/01/15	5	423.70	7	420.21	413.00	-2	11,920	-0.02%
2020/01/14	20	411.10	22	411.23	419.00	-2	11,961	-0.02%
2020/01/13	8	390.69	6	388.08	390.00	2	11,852	0.02%
2020/01/10	2	398.75	2	400.75	392.50	0	11,859	0.00%
2020/01/09	5	396.10	16	396.53	392.00	-11	11,944	-0.09%
2020/01/08	16.1	392.50	14	391.32	387.00	2.1	11,937	0.02%
2020/01/07	13	423.08	13	419.27	414.00	0	11,645	0.00%
2020/01/06	6	465.25	4	461.13	460.00	2	11,658	0.02%
2020/01/03	43	458.40	40	458.68	468.00	3	11,967	0.03%
2020/01/02	2	435.00	2	437.50	436.00	0	11,787	0.00%
2019/12/31	31	438.19	21	437.21	437.00	10	11,843	0.08%
2019/12/30	22.1	430.00	20	426.80	436.00	2.1	11,735	0.02%
2019/12/27	7	404.86	13	407.92	411.00	-6	11,692	-0.05%
2019/12/26	16	405.53	22	408.02	402.00	-6	12,023	-0.05%
2019/12/25	16	402.09	17	401.44	403.50	-1	12,124	-0.01%
2019/12/24	30	393.17	29	391.29	395.00	1	12,256	0.01%
2019/12/23	5	385.30	2	384.00	383.00	3	12,052	0.02%
2019/12/20	14.3	396.76	37	395.24	389.50	-22.7	11,942	-0.19%
2019/12/19	22	380.95	12	383.71	383.00	10	11,581	0.09%
2019/12/18	11	382.95	1	381.00	376.50	10	11,516	0.09%
2019/12/17	2	380.75	8	378.50	377.00	-6	11,409	-0.05%
2019/12/16	1	379.00	1	379.00	379.00	0	11,374	0.00%
2019/12/13	21	378.40	9	382.50	376.50	12	11,419	0.11%
2019/12/12	11	380.14	13	379.15	381.50	-2	11,277	-0.02%
2019/12/11	41	371.39	60	375.78	378.50	-19	11,125	-0.17%
2019/12/10	11	367.91	1	372.50	368.00	10	10,969	0.09%
2019/12/09	14	375.04	15	378.63	372.50	-1	10,944	-0.01%
2019/12/06	10	368.40	13	365.46	369.00	-3	10,805	-0.03%
2019/12/05	19	364.11	1.1	364.27	362.00	17.9	10,769	0.17%
2019/12/04	13	367.46	6	370.42	361.00	7	10,820	0.06%
2019/12/03	10	351.55	35	344.13	363.00	-25	10,523	-0.24%
2019/12/02	27	333.43	6	332.83	338.00	21	10,264	0.20%
2019/11/29	1	330.50	2	329.00	330.00	-1	10,445	-0.01%
2019/11/28	1	336.50	5	337.40	335.00	-4	10,723	-0.04%
2019/11/27	4	336.00	1	336.50	336.50	3	10,677	0.03%
2019/11/26	1	331.50	5	329.20	326.50	-4	10,604	-0.04%
2019/11/25	4	321.38	0	0.00	322.50	4	10,538	0.04%
2019/11/22	0	0.00	2	316.50	317.00	-2	10,642	-0.02%
2019/11/21	1	320.50	1	318.50	318.50	0	10,783	0.00%
2019/11/19	2	323.00	3	322.33	323.50	-1	10,827	-0.01%
2019/11/15	3	322.83	1	329.50	321.00	2	10,764	0.02%
2019/11/14	0	0.00	5	329.10	326.50	-5	10,669	-0.05%
2019/11/13	0	0.00	2	310.50	310.50	-2	10,231	-0.02%
2019/11/11	4	293.13	1	295.00	282.50	3	10,261	0.03%
2019/11/08	2	307.75	1	308.00	307.00	1	10,018	0.01%
2019/11/07	4	306.38	2	309.50	306.00	2	10,047	0.02%
2019/11/01	6	307.67	6	311.92	316.00	0	10,092	0.00%
2019/10/31	0	0.00	2	318.25	314.00	-2	9,931	-0.02%
2019/10/30	1	319.50	1	322.00	320.50	0	9,866	0.00%
2019/10/29	1	317.50	1	318.00	318.00	0	9,798	0.00%
2019/10/28	5	318.50	0	0.00	316.50	5	9,828	0.05%
2019/10/22	1	315.00	1	312.50	311.50	0	9,502	0.00%
2019/10/21	2	320.75	1	315.00	313.50	1	9,444	0.01%
2019/10/18	1	310.00	1	310.50	312.50	0	9,240	0.00%
2019/10/17	0	0.00	1	303.50	310.50	-1	9,121	-0.01%
2019/10/16	0	0.00	40	298.50	302.00	-40	9,068	-0.44%
2019/10/15	21	311.62	4	313.88	306.00	17	8,890	0.19%
2019/10/14	4	314.88	5	312.60	314.50	-1	8,738	-0.01%
2019/10/09	6.1	296.16	5	302.60	301.50	1.1	8,561	0.01%
2019/10/08	3	285.00	8	285.69	298.50	-5	8,237	-0.06%
2019/10/07	1	272.03	6	271.17	276.00	-5	7,784	-0.06%
2019/10/04	5	263.40	2	269.50	261.00	3	7,557	0.04%
2019/10/03	2	264.75	1	267.50	265.50	1	7,488	0.01%
2019/10/02	2	270.25	1	268.00	269.00	1	7,398	0.01%
2019/10/01	5	266.60	9	261.94	268.00	-4	7,267	-0.06%
2019/09/27	19	246.05	19	244.76	246.50	0	6,985	0.00%
2019/09/26	2	239.75	7	236.64	238.50	-5	6,770	-0.07%
2019/09/25	5	229.20	0	0.00	229.50	5	6,527	0.08%
2019/09/24	0	0.00	1	231.50	231.50	-1	6,602	-0.02%
2019/09/18	0	0.00	3	234.67	232.50	-3	6,690	-0.04%
2019/09/17	5	235.20	4	238.38	233.50	1	6,698	0.01%
2019/09/16	0	0.00	1	231.50	231.50	-1	6,647	-0.02%
2019/09/12	1	231.00	1	233.00	231.00	0	6,833	0.00%
2019/09/10	3	230.33	0	0.00	228.50	3	6,957	0.04%
2019/09/09	3	233.67	1	233.00	233.00	2	7,005	0.03%
2019/09/06	0	0.00	1	241.00	237.00	-1	6,985	-0.01%
2019/09/05	3	240.00	2	240.00	238.00	1	6,921	0.01%
2019/09/04	1	234.00	2	236.50	234.50	-1	6,792	-0.01%
2019/09/03	0	0.00	1	235.50	235.50	-1	6,765	-0.01%
2019/09/02	31	236.63	7	236.07	236.00	24	6,703	0.36%
2019/08/30	6	224.50	9	222.89	227.00	-3	6,498	-0.05%
2019/08/27	3	210.50	2	209.25	203.00	1	6,348	0.02%
2019/08/26	3	209.83	1	211.50	209.00	2	6,334	0.03%
2019/08/23	0	0.00	2	259.00	258.00	-2	6,231	-0.03%
2019/08/22	1	253.50	0	0.00	253.00	1	6,180	0.02%
2019/08/21	0	0.00	2	260.50	257.50	-2	6,140	-0.03%
2019/08/20	3	265.83	0	0.00	265.50	3	6,076	0.05%
2019/08/16	1	265.50	0	0.00	263.50	1	6,169	0.02%
2019/08/14	4	271.00	1	273.00	268.50	3	6,242	0.05%
2019/08/13	0	0.00	1	266.50	266.50	-1	6,223	-0.02%
2019/08/12	0	0.00	1	264.50	268.50	-1	6,311	-0.02%
2019/08/08	3	255.00	1	256.00	257.00	2	6,341	0.03%
2019/08/07	2	255.00	2	251.50	250.50	0	6,380	0.00%
2019/08/06	2	257.00	0	0.00	258.50	2	6,530	0.03%
2019/08/05	0	0.00	1	264.00	260.00	-1	6,653	-0.02%
2019/08/02	2	258.75	6	260.75	257.50	-4	6,659	-0.06%
2019/08/01	2	267.25	1	266.00	266.00	1	6,678	0.01%
2019/07/31	1	261.50	0	0.00	266.00	1	6,735	0.01%
2019/07/30	1	264.50	2	264.00	264.50	-1	6,751	-0.01%
2019/07/26	1	258.00	0	0.00	259.50	1	6,791	0.01%
2019/07/25	0	0.00	2	258.00	258.00	-2	6,811	-0.03%
2019/07/19	1	257.50	1	259.50	257.50	0	7,278	0.00%
2019/07/18	2	259.00	4	260.50	259.00	-2	7,308	-0.03%
2019/07/16	1	271.00	1	270.50	269.50	0	7,398	0.00%
2019/07/11	1	273.50	0	0.00	271.50	1	7,939	0.01%
2019/07/09	1	264.50	2	266.50	264.00	-1	7,998	-0.01%
2019/07/08	0	0.00	1	277.50	275.00	-1	7,963	-0.01%
2019/07/05	2	278.75	0	0.00	278.00	2	8,066	0.02%
2019/07/04	1	281.00	3	278.00	277.00	-2	8,069	-0.02%
2019/06/25	1	265.00	1	267.50	263.50	0	8,208	0.00%
2019/06/21	4	268.50	3	270.00	267.50	1	8,223	0.01%
2019/06/20	6	271.58	5.5	269.91	270.00	0.5	8,264	0.01%
2019/06/19	0	0.00	1	263.50	264.00	-1	8,166	-0.01%
2019/06/18	1	261.00	0	0.00	258.00	1	8,118	0.01%
2019/06/17	1	257.50	1	260.00	261.00	0	8,121	0.00%
2019/06/14	1	250.50	1	251.00	251.00	0	8,100	0.00%
2019/06/13	1	246.50	0	0.00	247.00	1	8,139	0.01%
2019/06/12	2	250.75	3	249.00	249.00	-1	8,412	-0.01%
2019/06/11	2	248.50	1	249.00	251.50	1	8,450	0.01%
2019/06/10	1	247.50	1	251.00	251.00	0	8,413	0.00%
2019/06/06	7	248.21	7	248.71	245.00	0	8,470	0.00%
2019/06/05	8	259.50	8	259.06	256.00	0	8,406	0.00%
2019/06/04	1	264.50	2	264.75	263.50	-1	8,298	-0.01%
2019/06/03	3	261.83	2	258.50	262.00	1	8,309	0.01%
2019/05/30	1	255.00	1	257.50	251.00	0	8,268	0.00%
2019/05/29	3	249.17	3	251.67	255.00	0	8,300	0.00%
2019/05/28	0	0.00	2	245.25	245.50	-2	8,516	-0.02%
2019/05/27	1	246.00	1	245.00	245.00	0	8,683	0.00%
2019/05/24	2	242.75	3	245.50	242.00	-1	8,740	-0.01%
2019/05/23	4	244.88	4	245.13	244.50	0	8,862	0.00%
2019/05/22	2	260.25	1	254.50	253.50	1	8,826	0.01%
2019/05/21	4	253.75	3	255.50	258.00	1	8,950	0.01%
2019/05/20	1	251.50	0	0.00	251.50	1	8,962	0.01%
2019/05/17	2	253.00	2	249.50	249.50	0	9,055	0.00%
2019/05/16	6	251.75	5	253.00	249.00	1	9,151	0.01%
2019/05/15	2.5	260.30	2	260.75	259.00	0.5	9,247	0.01%
2019/05/14	21	253.52	21	254.21	258.00	0	9,619	0.00%
2019/05/13	2	271.50	4	266.38	259.50	-2	9,767	-0.02%
2019/05/10	6	283.25	7	282.36	280.50	-1	9,627	-0.01%
2019/05/09	5	288.00	6	290.42	286.00	-1	9,500	-0.01%
2019/05/08	2	290.00	1	290.00	294.50	1	9,514	0.01%
2019/05/07	1	295.00	1	293.00	293.00	0	9,594	0.00%
2019/05/06	2	293.25	2	293.00	293.50	0	9,807	0.00%
2019/05/03	5	299.70	4	299.50	300.00	1	9,747	0.01%
2019/05/02	7	302.86	6	301.75	303.50	1	9,674	0.01%
2019/04/29	4	302.88	4	303.50	300.50	0	9,725	0.00%
2019/04/26	1	323.00	1	319.00	319.00	0	9,583	0.00%
2019/04/25	2	309.75	2	313.50	321.50	0	9,624	0.00%
2019/04/24	2	320.00	3	321.00	319.50	-1	9,552	-0.01%
2019/04/23	1	322.50	1	322.00	321.50	0	9,640	0.00%
2019/04/22	5	331.90	2	332.50	327.50	3	9,626	0.03%
2019/04/19	2	328.00	3	330.67	333.50	-1	9,748	-0.01%
2019/04/18	9	338.78	7	344.14	331.00	2	9,862	0.02%
2019/04/17	4	343.25	6	341.33	345.00	-2	9,990	-0.02%
2019/04/16	1	334.50	1	332.50	332.50	0	9,759	0.00%
2019/04/15	1	330.50	2	330.00	330.50	-1	9,814	-0.01%
2019/04/12	4	326.88	2	327.00	326.00	2	10,131	0.02%
2019/04/11	6	335.50	8	335.25	329.00	-2	10,283	-0.02%
2019/04/10	2	328.00	2	329.00	329.00	0	10,265	0.00%
2019/04/09	2	330.50	1	333.00	330.00	1	10,321	0.01%
2019/04/08	4	324.50	4	330.00	324.50	0	10,433	0.00%
2019/04/03	2	331.00	2	330.75	330.00	0	10,555	0.00%
2019/03/29	1	326.00	2	325.75	323.00	-1	10,728	-0.01%
2019/03/27	1	324.00	1	323.00	324.00	0	11,222	0.00%
2019/03/25	1	320.00	1	320.00	318.00	0	11,539	0.00%
2019/03/22	7	336.07	5	331.00	331.00	2	11,684	0.02%
2019/03/19	4	339.00	0	0.00	333.50	4	12,527	0.03%
2019/03/18	2	348.00	1	348.50	341.00	1	12,700	0.01%
2019/03/15	2	350.50	4	347.00	345.50	-2	12,962	-0.02%
2019/03/11	1	339.50	1	337.00	339.50	0	13,804	0.00%
2019/03/08	3	333.00	3	330.83	336.50	0	14,058	0.00%
2019/03/07	4	334.13	8	338.19	336.00	-4	14,258	-0.03%
2019/03/05	0	0.00	2	340.25	340.00	-2	15,102	-0.01%
2019/03/04	0	0.00	1.2	345.82	349.50	-1.2	15,341	-0.01%
2019/02/27	4	355.75	3	360.67	346.00	1	15,421	0.01%
2019/02/26	1	380.00	0	0.00	372.00	1	15,363	0.01%
2019/02/22	1	378.00	1	383.50	375.50	0	15,898	0.00%
2019/02/20	2	377.75	1	377.50	373.00	1	16,022	0.01%
2019/02/19	4	368.13	11	369.86	368.00	-7	16,155	-0.04%
2019/02/18	0	0.00	1	371.00	371.50	-1	16,227	-0.01%
2019/02/15	10	367.25	1	360.00	360.00	9	16,313	0.06%
2019/02/14	5	378.80	6	381.50	375.50	-1	16,411	-0.01%
2019/02/13	13	370.96	24	374.60	382.50	-11	16,498	-0.07%
2019/02/12	31	341.45	19	348.68	352.00	12	16,465	0.07%
2019/01/29	1	321.00	2	321.75	321.00	-1	17,472	-0.01%
2019/01/28	4	336.25	4	334.25	328.00	0	17,718	0.00%
2019/01/25	1	330.50	3	325.00	328.50	-2	18,290	-0.01%
2019/01/24	0	0.00	1	315.00	315.00	-1	18,538	-0.01%
2019/01/23	1	313.50	0	0.00	316.50	1	19,031	0.01%
2019/01/22	2	318.25	0	0.00	316.50	2	19,435	0.01%
2019/01/21	2	323.25	2	322.25	320.00	0	19,803	0.00%
2019/01/18	2	317.50	1	315.50	318.50	1	20,210	0.00%
2019/01/17	3	319.67	5	320.60	313.50	-2	20,494	-0.01%
2019/01/16	0	0.00	2	319.50	317.50	-2	20,815	-0.01%
2019/01/15	2	314.50	5	313.20	314.00	-3	21,044	-0.01%
2019/01/11	4	309.63	3	311.00	306.00	1	21,492	0.00%
2019/01/10	10	306.00	8	305.75	304.50	2	21,530	0.01%
2019/01/09	2	308.25	3	314.83	303.50	-1	21,682	0.00%
2019/01/08	3	294.00	4	295.13	294.00	-1	21,582	0.00%
2019/01/07	3	297.50	2	298.50	296.50	1	21,821	0.00%
2019/01/04	12	290.75	9	290.89	289.50	3	22,086	0.01%
2019/01/03	5	306.00	4	305.00	303.00	1	22,148	0.00%
2019/01/02	2	314.50	1	317.50	314.00	1	22,326	0.00%
2018/12/28	3	321.33	3	321.67	319.00	0	22,743	0.00%
2018/12/27	6	324.83	6	324.25	321.00	0	23,057	0.00%
2018/12/26	5	326.70	4	327.63	314.00	1	23,010	0.00%
2018/12/25	3	325.17	4	323.38	328.50	-1	22,973	0.00%
2018/12/24	0	0.00	1	320.00	331.00	-1	23,045	0.00%
2018/12/22	5	324.20	3	323.33	322.50	2	23,071	0.01%
2018/12/21	4	318.13	5	315.20	328.00	-1	23,401	0.00%
2018/12/20	2	311.25	2	310.25	314.00	0	23,379	0.00%
2018/12/19	1	326.00	2	325.00	320.00	-1	23,332	0.00%
2018/12/18	19	313.34	18	315.17	320.00	1	23,364	0.00%
2018/12/17	7	320.86	7	314.86	321.50	0	23,451	0.00%
2018/12/14	6	305.67	10	304.10	320.00	-4	23,654	-0.02%
2018/12/13	18	320.67	12	320.92	314.50	6	23,631	0.03%
2018/12/12	2	338.50	6	341.00	338.50	-4	23,390	-0.02%
2018/12/11	5	330.70	2	324.25	332.00	3	23,313	0.01%
2018/12/10	6	329.75	4	330.50	323.50	2	23,451	0.01%
2018/12/07	6	352.08	6	351.33	356.50	0	23,309	0.00%
2018/12/06	14	362.14	14	361.43	349.50	0	23,214	0.00%
2018/12/05	3	386.50	3	389.83	388.00	0	23,066	0.00%
2018/12/04	3	405.67	3	408.83	401.50	0	23,116	0.00%
2018/12/03	1	407.00	2	406.00	407.00	-1	23,138	0.00%
2018/11/30	1	370.00	1	364.50	370.00	0	23,150	0.00%
2018/11/29	16	368.84	16	370.31	359.50	0	23,039	0.00%
2018/11/28	9	350.61	9	350.22	357.50	0	22,901	0.00%
2018/11/27	2	336.00	1	341.00	340.00	1	22,647	0.00%
2018/11/26	18	320.94	18	325.28	327.00	0	22,440	0.00%
2018/11/23	5	327.90	3	326.67	319.00	2	22,378	0.01%
2018/11/22	0	0.00	1	345.00	332.00	-1	22,313	0.00%
2018/11/21	14	322.46	15	324.00	340.00	-1	22,117	0.00%
2018/11/20	1	315.50	2	318.00	321.00	-1	21,995	0.00%
2018/11/19	1	315.50	0	0.00	317.50	1	21,950	0.00%
2018/11/16	19	314.68	20	315.88	310.00	-1	21,979	0.00%
2018/11/15	1	308.50	0	0.00	312.00	1	21,801	0.00%
2018/11/14	17	310.82	17	313.00	306.00	0	21,837	0.00%
2018/11/13	2	299.25	2	293.50	311.00	0	21,884	0.00%
2018/11/12	19	308.89	38	308.12	310.00	-19	21,928	-0.09%
2018/11/09	20	321.28	20	323.80	329.00	0	21,966	0.00%
2018/11/08	37	343.42	18	327.03	324.00	19	21,832	0.09%
2018/11/07	27	306.43	45	309.06	331.00	-18	21,787	-0.08%
2018/11/06	2	316.00	9	337.44	308.00	-7	21,693	-0.03%
2018/11/05	44	337.26	19	338.11	340.00	25	21,585	0.12%
2018/11/02	24	353.73	20	351.93	345.50	4	21,659	0.02%
2018/11/01	19	324.24	19	325.97	347.00	0	21,253	0.00%
2018/10/31	23	316.85	25	308.72	315.50	-2	20,947	-0.01%
2018/10/30	25	308.02	25	312.46	298.00	0	20,601	0.00%
2018/10/29	4	326.50	3	331.50	320.00	1	20,523	0.00%
2018/10/26	10	322.50	11	322.32	324.00	-1	20,366	0.00%
2018/10/25	27	322.52	31	324.52	315.50	-4	20,022	-0.02%
2018/10/24	17	360.94	19	362.45	349.00	-2	19,958	-0.01%
2018/10/23	17	381.09	13	384.62	366.00	4	19,663	0.02%
2018/10/22	4	389.50	7	385.43	390.00	-3	19,377	-0.02%
2018/10/19	18	395.25	20	396.23	394.00	-2	19,227	-0.01%
2018/10/18	5	422.60	7	422.21	421.50	-2	18,942	-0.01%
2018/10/17	17	432.21	19	434.84	418.00	-2	18,861	-0.01%
2018/10/16	4	420.38	2	420.50	419.00	2	18,685	0.01%
2018/10/15	7	420.64	5	421.10	410.00	2	18,626	0.01%
2018/10/12	8	400.38	7	408.07	415.00	1	18,516	0.01%
2018/10/11	7	392.07	6	390.75	388.00	1	18,424	0.01%
2018/10/09	7	409.86	11	412.14	423.50	-4	18,235	-0.02%
2018/10/08	10	393.95	14	394.75	404.00	-4	17,981	-0.02%
2018/10/05	18	421.25	18	416.61	403.00	0	17,564	0.00%
2018/10/04	4	449.63	23	456.28	446.00	-19	17,277	-0.11%
2018/10/03	11	455.00	25	455.30	451.00	-14	17,402	-0.08%
2018/10/02	28	463.23	6	466.75	458.00	22	17,240	0.13%
2018/10/01	22	464.36	6	457.08	470.00	16	17,144	0.09%
2018/09/28	25	466.40	17	460.09	459.00	8	17,136	0.05%
2018/09/27	11	473.23	22	473.66	466.00	-11	16,819	-0.07%
2018/09/26	8	502.31	6	510.33	490.00	2	16,641	0.01%
2018/09/25	8	511.88	8	512.88	506.00	0	16,651	0.00%
2018/09/21	7	501.50	25	510.12	514.00	-18	16,571	-0.11%
2018/09/20	40	477.20	16	485.19	490.00	24	16,382	0.15%
2018/09/19	8	497.31	10	488.90	479.00	-2	15,986	-0.01%
2018/09/18	4	515.75	7	511.00	501.00	-3	15,768	-0.02%
2018/09/14	4	523.50	3	519.00	534.00	1	15,608	0.01%
2018/09/13	11	521.73	11	514.82	508.00	0	15,358	0.00%
2018/09/12	1	529.00	6	537.83	528.00	-5	15,240	-0.03%
2018/09/11	8	548.13	13	546.38	546.00	-5	15,244	-0.03%
2018/09/10	11	537.09	12	531.83	532.00	-1	15,046	-0.01%
2018/09/07	19	567.37	14	558.21	545.00	5	14,799	0.03%
2018/09/06	10	609.60	9	608.56	595.00	1	14,466	0.01%
2018/09/05	1	611.00	2	629.00	611.00	-1	14,238	-0.01%
2018/09/04	18	617.61	10	622.30	630.00	8	14,222	0.06%
2018/09/03	8	652.25	13	663.31	629.00	-5	13,956	-0.04%
2018/08/31	6	699.50	0	0.00	698.00	6	13,827	0.04%
2018/08/30	2	698.00	0	0.00	696.00	2	13,859	0.01%
2018/08/28	3	689.00	9	697.00	675.00	-6	13,739	-0.04%
2018/08/27	3	689.67	5	687.20	695.00	-2	13,582	-0.01%
2018/08/24	1	649.00	4	640.75	643.00	-3	13,402	-0.02%
2018/08/23	4	627.25	5	636.80	628.00	-1	13,317	-0.01%
2018/08/22	3	661.67	1	657.00	650.00	2	13,214	0.02%
2018/08/21	5	662.40	4	669.25	673.00	1	13,070	0.01%
2018/08/20	7	635.57	7	640.57	662.00	0	12,901	0.00%
2018/08/17	10	654.10	9	651.44	630.00	1	12,641	0.01%
2018/08/16	6	636.17	5	645.80	663.00	1	12,302	0.01%
2018/08/15	2	614.50	2	611.00	610.00	0	12,018	0.00%
2018/08/14	6	615.83	4	624.75	637.00	2	11,792	0.02%
2018/08/13	6	614.00	6	609.33	597.00	0	11,467	0.00%
2018/08/10	9	688.00	6	670.50	651.00	3	11,084	0.03%
2018/08/09	22	730.43	22.8	733.12	720.00	-0.7	10,698	-0.01%
2018/08/08	16	759.94	9	738.44	742.00	7	10,347	0.07%
2018/08/07	5	753.60	7	758.29	788.00	-2	10,030	-0.02%
2018/08/06	13	741.85	10	738.20	724.00	3	10,095	0.03%
2018/08/03	9	726.00	6	725.17	730.00	3	10,156	0.03%
2018/08/02	10	744.90	13	743.38	716.00	-3	9,950	-0.03%
2018/08/01	8	792.88	5	794.40	795.00	3	9,883	0.03%
2018/07/31	15	803.80	22	795.77	781.00	-7	9,829	-0.07%
2018/07/30	3	883.00	2	840.00	840.00	1	9,636	0.01%
2018/07/27	0	0.00	1	921.00	933.00	-1	9,581	-0.01%
2018/07/26	6	924.17	5	928.20	915.00	1	9,643	0.01%
2018/07/25	9	910.56	3	912.00	925.00	6	9,619	0.06%
2018/07/24	7	863.43	10	861.00	893.00	-3	9,720	-0.03%
2018/07/23	9	822.67	7	831.00	843.00	2	9,844	0.02%
2018/07/20	10	824.40	0	0.00	812.00	10	9,892	0.10%
2018/07/19	9	874.44	31	850.81	892.00	-22	9,848	-0.22%
2018/07/18	8	910.88	17	920.71	860.00	-9	9,781	-0.09%
2018/07/17	19	916.37	11	907.45	904.00	8	9,682	0.08%
2018/07/16	1	989.00	1	1005.00	962.00	0	9,580	0.00%
2018/07/13	4	1016.25	3	1006.00	998.00	1	9,632	0.01%
2018/07/12	4	988.50	4	1002.50	1005.00	0	9,608	0.00%
2018/07/11	6	1000.83	1	972.00	965.00	5	9,508	0.05%
2018/07/10	17	1036.47	2	1045.00	1045.00	15	9,173	0.16%
2018/07/09	2	1032.50	27	1062.59	1020.00	-25	9,168	-0.27%
2018/07/06	2	1110.00	2	1160.00	1175.00	0	9,120	0.00%
2018/07/05	3	1193.33	3	1170.00	1115.00	0	9,021	0.00%
2018/07/04	4	1178.75	4	1186.25	1180.00	0	8,974	0.00%
2018/07/03	14	1285.36	3	1160.00	1165.00	11	8,943	0.12%
2018/07/02	7	1170.00	3	1198.33	1230.00	4	8,742	0.05%
2018/06/29	11	1093.18	6	1107.50	1125.00	5	8,658	0.06%
2018/06/28	7	1040.00	2	1052.50	1055.00	5	8,572	0.06%
2018/06/27	4	1062.50	23	1065.00	1020.00	-19	8,554	-0.22%
2018/06/26	3	972.33	3	991.00	1035.00	0	8,482	0.00%
2018/06/25	3	966.00	3	950.00	949.00	0	8,446	0.00%
2018/06/22	5	950.60	5	967.40	942.00	0	8,464	0.00%
2018/06/21	2	1032.50	2	1018.50	987.00	0	8,456	0.00%
2018/06/20	4	996.75	4	1008.75	1010.00	0	8,485	0.00%
2018/06/19	1	1105.00	0	0.00	1035.00	1	8,404	0.01%
2018/06/15	3	1113.33	2	1115.00	1135.00	1	8,410	0.01%
2018/06/12	1	1140.00	0	0.00	1135.00	1	8,374	0.01%
2018/06/11	3	1218.33	1	1245.00	1210.00	2	8,254	0.02%
2018/06/08	6	1205.83	1	1180.00	1180.00	5	8,214	0.06%
2018/06/07	1	1185.00	1	1185.00	1230.00	0	8,254	0.00%
2018/06/06	1	1125.00	1	1120.00	1125.00	0	8,199	0.00%
2018/06/05	1	1030.00	1	1050.00	1025.00	0	8,160	0.00%
2018/06/04	1	1050.00	0	0.00	1070.00	1	8,132	0.01%
2018/06/01	1	986.00	5	963.80	982.00	-4	8,189	-0.05%
2018/05/31	4	951.00	0	0.00	951.00	4	8,259	0.05%
2018/05/30	2	1030.00	0	0.00	1035.00	2	8,238	0.02%
2018/05/29	0	0.00	0.1	1080.00	1090.00	-0.1	8,203	0.00%
2018/05/28	0	0.00	0.1	1065.00	1065.00	-0.1	8,265	0.00%
2018/05/25	8	950.00	8	970.00	969.00	0	8,376	0.00%
2018/05/24	8.1	914.99	8	913.00	913.00	0.1	8,482	0.00%
2018/05/23	0	0.00	1	877.00	883.00	-1	8,545	-0.01%
2018/05/21	0.2	970.00	0	0.00	974.00	0.2	8,574	0.00%
2018/05/18	0	0.00	2	900.00	886.00	-2	8,598	-0.02%
2018/05/17	3	844.67	0	0.00	844.00	3	8,572	0.03%
2018/05/16	1	961.00	1	936.00	926.00	0	8,565	0.00%
2018/05/15	2	979.00	2	977.50	1000.00	0	8,607	0.00%
2018/05/11	19	847.79	19	867.16	830.00	0	8,639	0.00%
2018/05/10	16	795.63	6	793.83	845.00	10	8,382	0.12%
2018/05/09	8	757.63	9	760.00	769.00	-1	8,193	-0.01%
2018/05/08	5	743.80	4	737.00	718.00	1	8,066	0.01%
2018/05/07	4	714.00	19	737.21	741.00	-15	7,911	-0.19%
2018/05/04	21	674.71	5.1	671.24	674.00	15.9	7,867	0.20%
2018/05/03	3	652.00	3.1	645.16	653.00	-0.1	7,785	0.00%
2018/05/02	4	652.25	24	654.83	655.00	-20	7,734	-0.26%
2018/04/30	0.1	627.00	20	624.00	627.00	-19.9	7,707	-0.26%
2018/04/26	8	599.38	8	603.50	593.00	0	7,738	0.00%
2018/04/25	17.1	622.20	17	621.94	584.00	0.1	7,584	0.00%
2018/04/24	13	655.62	15	635.93	639.00	-2	7,374	-0.03%
2018/04/23	1	643.00	1	679.00	684.00	0	7,193	0.00%
2018/04/20	6	630.83	1	622.00	622.00	5	7,192	0.07%
2018/04/19	20	661.55	8	676.13	650.00	12	7,135	0.17%
2018/04/18	18	627.17	3	635.67	664.00	15	6,969	0.22%
2018/04/17	30	621.63	17	628.71	604.00	13	6,938	0.19%
2018/04/16	0	0.00	55	610.09	616.00	-55	6,791	-0.81%
2018/04/13	7	557.14	9	566.00	560.00	-2	6,736	-0.03%
2018/04/11	13	549.69	11	545.64	544.00	2	6,723	0.03%
2018/04/10	1	546.00	2	548.50	545.00	-1	6,796	-0.01%
2018/04/09	6	519.33	1	526.00	532.00	5	6,716	0.07%
2018/04/03	3	503.00	8	502.88	511.00	-5	6,666	-0.08%
2018/04/02	5	515.20	4	515.00	503.00	1	6,673	0.01%
2018/03/30	5	561.00	3	522.00	522.00	2	6,663	0.03%
2018/03/28	8	491.88	8	494.25	495.00	0	6,563	0.00%
2018/03/27	11	499.09	11	502.59	503.00	0	6,542	0.00%
2018/03/26	1	484.50	2	484.75	475.00	-1	6,466	-0.02%
2018/03/23	14	498.18	3	492.17	484.00	11	6,424	0.17%
2018/03/22	3	505.83	3	503.17	507.00	0	6,438	0.00%
2018/03/21	13	478.23	13	485.77	488.00	0	6,366	0.00%
2018/03/20	1	451.50	1	455.50	467.00	0	6,256	0.00%
2018/03/19	0	0.00	15	438.67	441.00	-15	6,150	-0.24%
2018/03/16	8	414.38	8	417.00	425.00	0	6,091	0.00%
2018/03/15	1	411.50	1	416.00	417.50	0	6,030	0.00%
2018/03/14	34	416.56	17	409.97	405.50	17	6,045	0.28%
2018/03/13	15	414.83	1	419.00	419.00	14	6,009	0.23%
2018/03/12	0	0.00	2	415.00	410.00	-2	5,998	-0.03%
2018/03/09	3	408.00	27	404.52	405.50	-24	5,986	-0.40%
2018/03/08	14	400.50	12	401.50	400.50	2	5,903	0.03%
2018/03/07	5	384.50	10	395.70	393.50	-5	5,856	-0.09%
2018/03/06	24	381.54	4	385.00	383.50	20	5,819	0.34%
2018/03/02	5	352.40	5	357.10	365.50	0	6,006	0.00%
2018/03/01	2	330.00	2	334.00	346.00	0	5,882	0.00%
2018/02/26	5	321.50	5	324.70	325.00	0	5,824	0.00%
2018/02/12	14	336.18	14	325.82	312.00	0	5,437	0.00%
2018/02/09	10	319.50	10	323.70	331.50	0	5,426	0.00%
2018/02/08	10	349.50	10	350.25	348.00	0	5,406	0.00%
2018/02/07	5	371.20	5	375.00	357.50	0	5,364	0.00%
2018/02/06	11	364.09	12	355.50	354.00	-1	5,307	-0.02%
2018/02/05	3	386.00	3	385.00	385.00	0	5,207	0.00%
2018/02/02	3	401.50	4	402.88	400.00	-1	5,176	-0.02%
2018/02/01	4	386.00	3	388.00	386.00	1	5,070	0.02%
2018/01/30	19	371.55	14	373.61	373.00	5	5,001	0.10%
2018/01/29	0	0.00	5	371.50	382.50	-5	4,960	-0.10%
2018/01/26	5	380.00	5	385.00	373.00	0	4,892	0.00%
2018/01/25	11	391.86	11	390.50	395.50	0	4,805	0.00%
2018/01/24	6	398.50	6	395.00	397.00	0	4,794	0.00%
2018/01/23	15	411.63	12	402.04	395.00	3	4,728	0.06%
2018/01/22	6	415.00	9	405.28	415.00	-3	4,613	-0.07%
2018/01/19	0	0.00	3	373.00	389.00	-3	4,490	-0.07%
2018/01/18	6	356.50	6	360.50	362.00	0	4,482	0.00%
2018/01/17	3	350.00	3	349.50	355.00	0	4,397	0.00%
2018/01/16	10	352.70	7	352.86	360.50	3	4,332	0.07%
2018/01/15	13	363.85	13	355.65	354.00	0	4,165	0.00%
2018/01/12	22	384.86	12	376.50	375.00	10	4,073	0.25%
2018/01/11	18	391.36	13	392.15	386.50	5	4,022	0.12%
2018/01/10	12	391.25	11	382.00	379.50	1	3,929	0.03%
2018/01/09	6	395.00	10	401.80	394.00	-4	3,907	-0.10%
2018/01/08	20	398.40	16	401.09	400.00	4	3,857	0.10%
2018/01/05	19	394.47	12	394.38	404.00	7	3,856	0.18%
2018/01/04	24	402.94	13	405.77	398.50	11	3,820	0.29%
2018/01/03	0	0.00	22	384.30	389.00	-22	3,730	-0.59%

董事酬金排行前十大國巨連三年蟬聯冠軍UDN聯合新聞網－30天前

國巨

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

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

...詳全文

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

...詳全文

國巨

券商分點績效/獲利分析

統一-松江券商分點個股進出
統一-松江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

統一-松江 券商分點個股進出 統一-松江 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

統一-松江券商分點個股進出
統一-松江券商分點全部個股操作績效/獲利分析