國巨 (2327)-德信券商分點個股進出

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
669
漲跌
▲2
漲幅
+0.30%
成交量
2,145張
產業
上市電子零組件類股
1879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－德信券商分點個股進出

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

德信券商分點個股進出
德信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
2024/05/28	0	0.00	1	671.00	669.00	-1	2,854	-0.04%
2024/05/27	7	666.29	1	659.03	667.00	6	2,880	0.21%
2024/05/24	0	0.00	0.1	646.00	651.00	-0.1	2,838	0.00%
2024/05/23	0	0.00	0.1	640.57	638.00	-0.1	2,811	0.00%
2024/05/22	0	636.00	0.1	639.00	636.00	-0.1	2,821	0.00%
2024/05/21	0.1	627.00	0	0.00	630.00	0.1	2,814	0.00%
2024/05/20	2	632.03	0.1	634.00	634.00	2	2,812	0.07%
2024/05/17	0	640.00	0.8	640.00	640.00	-0.8	2,801	-0.03%
2024/05/16	0	638.33	5.2	643.32	645.00	-5.2	2,800	-0.18%
2024/05/15	0.1	635.33	0	0.00	630.00	0.1	2,808	0.00%
2024/05/14	0.1	635.67	0	0.00	634.00	0.1	2,817	0.00%
2024/05/13	0	635.00	1.1	640.62	636.00	-1.1	2,813	-0.04%
2024/05/10	3.1	638.38	1.5	644.93	635.00	1.6	2,809	0.06%
2024/05/09	4	649.53	1	655.00	648.00	3	2,781	0.11%
2024/05/08	1	656.00	2	664.00	662.00	-1	2,748	-0.04%
2024/05/07	1	647.00	0	0.00	658.00	1	2,729	0.04%
2024/05/06	0	0.00	0.4	656.00	659.00	-0.4	2,689	-0.01%
2024/05/03	6.4	658.13	8.6	657.26	655.00	-2.2	2,641	-0.08%
2024/05/02	0	624.00	0	0.00	625.00	0	2,467	0.00%
2024/04/30	0	627.00	0	628.00	625.00	0	2,463	0.00%
2024/04/29	0	0.00	1.1	626.95	631.00	-1.1	2,447	-0.04%
2024/04/26	0.1	614.00	1	615.00	615.00	-1	2,409	-0.04%
2024/04/25	4	615.49	0	0.00	615.00	4	2,414	0.17%
2024/04/24	0	0.00	4	621.50	624.00	-4	2,408	-0.17%
2024/04/23	1	612.00	1.1	611.62	607.00	-0.1	2,442	0.00%
2024/04/22	1	605.80	4.1	606.46	599.00	-3.1	2,430	-0.13%
2024/04/19	0.1	584.67	2.1	598.37	588.00	-1.9	2,393	-0.08%
2024/04/18	0.1	589.63	1.5	592.73	593.00	-1.4	2,348	-0.06%
2024/04/17	1.2	591.28	0.1	590.00	593.00	1.1	2,342	0.05%
2024/04/16	2.1	592.33	0.3	588.60	585.00	1.8	2,348	0.08%
2024/04/15	0.2	605.43	2.2	603.23	602.00	-2	2,322	-0.09%
2024/04/11	3.5	612.86	0	0.00	609.00	3.5	2,256	0.16%
2024/04/10	0.1	620.50	2.1	621.56	621.00	-2	2,230	-0.09%
2024/04/09	0	0.00	0.1	618.00	615.00	-0.1	2,228	0.00%
2024/04/08	0	617.00	2	622.48	617.00	-2	2,225	-0.09%
2024/04/03	1	615.03	1	617.00	614.00	0	2,189	0.00%
2024/04/02	1	615.00	7	616.14	616.00	-6	2,171	-0.27%
2024/04/01	4.3	615.77	15.8	616.12	622.00	-11.5	2,135	-0.54%
2024/03/29	0.1	593.00	0.2	593.33	591.00	-0.1	2,016	0.00%
2024/03/28	2	594.00	1.2	589.79	594.00	0.8	2,012	0.04%
2024/03/26	0.1	577.75	0.1	576.00	577.00	0.1	2,007	0.00%
2024/03/25	1.1	588.76	10	596.00	582.00	-9	1,987	-0.45%
2024/03/22	0.1	580.00	6	582.00	588.00	-6	1,970	-0.30%
2024/03/21	16	575.44	0	0.00	585.00	16	1,958	0.82%
2024/03/20	1	577.00	0	0.00	579.00	1	1,938	0.05%
2024/03/19	1.1	577.05	0	0.00	578.00	1.1	2,018	0.05%
2024/03/18	0.1	584.00	0	586.00	586.00	0	2,040	0.00%
2024/03/15	1.1	576.11	0.1	580.20	583.00	1	2,079	0.05%
2024/03/14	1.1	576.17	3.1	580.30	584.00	-2	2,123	-0.09%
2024/03/13	0.2	580.80	1	586.00	583.00	-0.9	2,121	-0.04%
2024/03/12	0.5	570.78	1	574.00	578.00	-0.6	2,092	-0.03%
2024/03/11	2.1	563.11	0	0.00	566.00	2.1	2,078	0.10%
2024/03/08	2.1	561.99	1	565.00	565.00	1.1	2,087	0.05%
2024/03/07	0.1	556.86	0.2	558.25	556.00	-0.1	2,034	0.00%
2024/03/06	0.1	556.00	0.1	557.00	556.00	0	2,040	0.00%
2024/03/05	0	0.00	0	557.00	549.00	0	2,074	0.00%
2024/03/04	0.2	560.04	0	0.00	556.00	0.2	2,094	0.01%
2024/03/01	2	565.00	0.1	567.00	563.00	2	2,148	0.09%
2024/02/29	0	0.00	0	556.00	558.00	0	2,085	0.00%
2024/02/27	0.1	543.50	0	0.00	539.00	0.1	2,137	0.00%
2024/02/26	0	0.00	2.1	546.45	547.00	-2.1	2,124	-0.10%
2024/02/23	2	542.65	0	0.00	541.00	2	2,119	0.10%
2024/02/22	0	554.00	0	0.00	552.00	0	2,101	0.00%
2024/02/21	0	0.00	0.4	556.00	556.00	-0.4	2,096	-0.02%
2024/02/20	0.2	551.67	0.1	551.00	554.00	0.1	2,090	0.00%
2024/02/19	0	550.00	0.3	542.00	551.00	-0.3	2,097	-0.01%
2024/02/16	0	542.00	0	0.00	543.00	0	2,094	0.00%
2024/02/15	0	548.00	0.1	547.00	551.00	0	2,067	0.00%
2024/02/05	2	547.00	0	0.00	550.00	2	2,061	0.10%
2024/01/31	1	546.09	0	0.00	552.00	1	2,025	0.05%
2024/01/30	1	551.00	0	0.00	550.00	1	2,035	0.05%
2024/01/26	0.1	555.00	0	0.00	552.00	0.1	2,033	0.00%
2024/01/24	1.1	554.21	0	0.00	553.00	1.1	2,098	0.05%
2024/01/23	1	557.00	0	0.00	560.00	1	2,114	0.05%
2024/01/22	1	554.03	1.1	556.00	556.00	-0.1	2,117	0.00%
2024/01/18	1	557.00	0	0.00	557.00	1	2,132	0.05%
2024/01/17	2	572.87	2	573.00	559.00	0	2,125	0.00%
2024/01/16	0	568.00	0	0.00	564.00	0	2,054	0.00%
2024/01/15	0	0.00	0	565.00	576.00	0	2,039	0.00%
2024/01/11	1	551.04	0	0.00	554.00	1	2,046	0.05%
2024/01/10	2.1	558.08	3.1	556.98	555.00	-0.9	2,064	-0.04%
2024/01/09	1.1	567.20	0.1	565.00	565.00	1.1	2,090	0.05%
2024/01/08	1	572.02	0	0.00	572.00	1	2,080	0.05%
2024/01/05	1	573.15	0.1	575.00	572.00	1	2,086	0.05%
2024/01/04	0	0.00	0	584.00	577.00	0	2,125	0.00%
2024/01/03	0.1	579.60	0	0.00	578.00	0.1	2,127	0.00%
2024/01/02	1	587.00	0	0.00	587.00	1	2,110	0.05%
2023/12/27	0	600.00	0.3	600.78	601.00	-0.2	2,114	-0.01%
2023/12/22	1.2	591.41	6.8	595.56	596.00	-5.6	2,130	-0.26%
2023/12/21	0	607.00	0	0.00	607.00	0	2,113	0.00%
2023/12/20	0	0.00	0.1	614.00	614.00	-0.1	2,114	0.00%
2023/12/19	0.1	618.00	0	0.00	616.00	0.1	2,106	0.00%
2023/12/18	4	621.00	2	620.00	620.00	2	2,095	0.10%
2023/12/14	3	627.67	4.1	629.36	634.00	-1.1	2,058	-0.05%
2023/12/13	2.1	604.58	0	0.00	605.00	2.1	1,990	0.10%
2023/12/12	1	619.00	2	622.50	619.00	-1	1,991	-0.05%
2023/12/11	1	612.00	6	612.17	614.00	-5	1,943	-0.26%
2023/12/07	0	0.00	0.8	597.04	595.00	-0.8	1,905	-0.04%
2023/12/06	0	591.00	1	606.00	595.00	-1	1,901	-0.05%
2023/12/05	0	0.00	0	596.00	600.00	0	1,877	0.00%
2023/12/04	0	0.00	2	599.00	599.00	-2	1,861	-0.11%
2023/12/01	1	595.00	1	597.00	597.00	0	1,862	0.00%
2023/11/30	0	596.00	2	600.00	601.00	-2	1,869	-0.11%
2023/11/28	0	0.00	4	584.75	594.00	-4	1,921	-0.21%
2023/11/27	3	568.00	2	571.00	571.00	1	1,861	0.05%
2023/11/24	0	0.00	2	577.02	575.00	-2	1,859	-0.11%
2023/11/23	0	547.00	0	0.00	545.00	0	1,763	0.00%
2023/11/22	0	547.00	0	549.00	550.00	0	1,777	0.00%
2023/11/21	0.1	549.00	0.1	549.00	550.00	0	1,781	0.00%
2023/11/17	0.1	544.60	0	0.00	547.00	0.1	1,777	0.00%
2023/11/16	1	541.09	1.7	543.59	545.00	-0.7	1,780	-0.04%
2023/11/15	0	547.00	0	0.00	548.00	0	1,768	0.00%
2023/11/14	0	551.00	0	0.00	546.00	0	1,764	0.00%
2023/11/13	0	0.00	3	555.33	557.00	-3	1,781	-0.17%
2023/11/10	1	541.00	0	0.00	545.00	1	1,771	0.06%
2023/11/09	0	0.00	1	549.00	545.00	-1	1,778	-0.06%
2023/11/08	2	552.50	2	549.00	549.00	0	1,796	0.00%
2023/11/07	2	558.00	0	0.00	557.00	2	1,799	0.11%
2023/11/06	0	551.00	0	0.00	551.00	0	1,789	0.00%
2023/11/01	0	0.00	6	543.50	538.00	-6	1,760	-0.34%
2023/10/31	6	524.50	1	526.00	526.00	5	1,721	0.29%
2023/10/30	0	0.00	1	540.00	539.00	-1	1,730	-0.06%
2023/10/27	2	531.00	5	523.03	534.00	-3	1,733	-0.17%
2023/10/26	3	511.00	4	509.00	510.00	-1	1,725	-0.06%
2023/10/23	5	527.00	3	539.00	530.00	2	1,790	0.11%
2023/10/20	13	537.69	1	530.00	530.00	12	1,796	0.67%
2023/10/19	0	0.00	1	544.00	549.00	-1	1,820	-0.05%
2023/10/18	1	543.00	1	550.00	550.00	0	1,839	0.00%
2023/10/17	0	0.00	3	553.00	547.00	-3	1,808	-0.17%
2023/10/13	1	538.00	1	542.00	542.00	0	1,824	0.00%
2023/10/12	1	527.00	6	542.50	543.00	-5	1,840	-0.27%
2023/10/11	0	0.00	0.8	523.00	527.00	-0.8	1,801	-0.04%
2023/10/06	1	526.00	0	0.00	525.00	1	1,822	0.05%
2023/10/05	2	529.00	0	0.00	530.00	2	1,819	0.11%
2023/10/04	6	511.33	6	521.00	521.00	0	1,828	0.00%
2023/10/02	0	0.00	0	530.00	533.00	0	1,829	0.00%
2023/09/27	0	518.00	0	0.00	523.00	0	1,852	0.00%
2023/09/26	1	524.00	0	0.00	521.00	1	1,874	0.05%
2023/09/25	4	518.00	5	527.00	521.00	-1	1,881	-0.05%
2023/09/22	0	514.00	0	0.00	521.00	0	1,870	0.00%
2023/09/20	0	0.00	1.1	519.86	520.00	-1.1	1,877	-0.06%
2023/09/18	2	526.00	1	525.00	525.00	1	1,903	0.05%
2023/09/15	0	0.00	5	518.60	522.00	-5	1,898	-0.26%
2023/09/13	7	508.00	2	506.00	506.00	5	1,881	0.27%
2023/09/12	0	0.00	5	514.00	514.00	-5	1,892	-0.26%
2023/09/11	0	0.00	1	506.00	500.00	-1	1,896	-0.05%
2023/09/06	1	506.00	0	0.00	505.00	1	1,973	0.05%
2023/09/05	0	0.00	6.1	507.92	508.00	-6.1	1,979	-0.31%
2023/09/04	0.1	502.33	0	0.00	497.50	0.1	1,991	0.00%
2023/09/01	1	503.00	1	503.00	499.50	0	1,977	0.00%
2023/08/30	0	0.00	6	483.25	482.50	-6	1,928	-0.31%
2023/08/29	1	477.00	1	479.00	479.00	0	1,976	0.00%
2023/08/28	1	479.50	10	477.00	478.00	-9	2,013	-0.45%
2023/08/23	0	0.00	1.1	470.93	470.50	-1.1	2,265	-0.05%
2023/08/22	1	466.50	0	0.00	466.00	1	2,359	0.04%
2023/08/18	0	0.00	0	459.50	461.50	0	2,467	0.00%
2023/08/17	0	445.00	5.1	442.73	457.00	-5.1	2,495	-0.20%
2023/08/16	6	447.92	0	0.00	448.50	6	2,520	0.24%
2023/08/14	10.2	460.51	0	0.00	457.00	10.2	2,577	0.39%
2023/08/11	0	0.00	5	470.50	470.00	-5	2,588	-0.19%
2023/07/31	1	468.00	1	459.50	459.50	0	2,652	0.00%
2023/07/28	0	0.00	5	467.02	471.50	-5	2,642	-0.19%
2023/07/24	11	463.26	0.1	459.50	457.50	11	2,572	0.43%
2023/07/21	5	473.52	1	473.50	473.50	4	2,539	0.16%
2023/07/19	0	490.00	0.1	488.50	486.00	-0.1	2,551	0.00%
2023/07/18	0.1	492.25	0	0.00	489.00	0.1	2,621	0.00%
2023/07/17	0	0.00	5	503.00	503.00	-5	2,606	-0.19%
2023/07/14	0	0.00	0	496.00	495.50	0	2,601	0.00%
2023/07/12	0	0.00	2	495.00	497.00	-2	2,614	-0.08%
2023/07/11	0.1	494.00	0.2	493.17	496.50	-0.1	2,667	0.00%
2023/07/10	0	487.50	0	0.00	485.00	0	2,705	0.00%
2023/07/07	0	0.00	0.1	494.25	491.50	-0.1	2,763	0.00%
2023/07/06	5	490.50	1	490.50	489.00	4	2,755	0.15%
2023/07/05	0	492.50	0.1	495.00	487.50	0	2,786	0.00%
2023/07/04	0.2	499.00	0	0.00	497.50	0.2	2,763	0.01%
2023/07/03	0	0.00	11	499.95	499.50	-11	2,747	-0.40%
2023/06/29	0	0.00	5	494.50	495.00	-5	2,752	-0.18%
2023/06/28	0.1	488.00	0	0.00	488.00	0.1	2,753	0.00%
2023/06/27	0	0.00	0.1	484.00	487.00	-0.1	2,787	0.00%
2023/06/26	5.1	486.55	0.1	488.50	486.00	5.1	2,801	0.18%
2023/06/21	5	491.50	4	492.75	491.00	1	2,822	0.04%
2023/06/19	2	502.47	1	498.00	498.00	1	2,844	0.04%
2023/06/16	1	506.00	2	506.50	506.00	-1	2,851	-0.04%
2023/06/15	1	511.00	11	505.91	510.00	-10	2,843	-0.35%
2023/06/14	2	501.50	0	501.00	499.50	2	2,833	0.07%
2023/06/12	1.1	491.38	0	0.00	488.00	1.1	2,910	0.04%
2023/06/08	5	496.50	0	0.00	494.00	5	2,967	0.17%
2023/06/06	5	507.00	1	504.00	502.00	4	3,017	0.13%
2023/06/05	3	512.40	9	517.96	519.00	-6	2,987	-0.20%
2023/06/02	3	502.67	7	508.14	506.00	-4	2,963	-0.13%
2023/06/01	4	502.25	1	500.00	500.00	3	2,944	0.10%
2023/05/31	0	0.00	11	508.00	508.00	-11	2,953	-0.37%
2023/05/30	2.2	498.36	2.5	496.60	496.00	-0.3	2,868	-0.01%
2023/05/29	4	508.00	8	507.88	508.00	-4	2,835	-0.14%
2023/05/26	9	500.72	2	502.00	502.00	7	2,797	0.25%
2023/05/25	6	495.08	9	507.00	507.00	-3	2,742	-0.11%
2023/05/24	6	487.58	4	488.75	492.50	2	2,711	0.07%
2023/05/22	6	487.70	1	493.00	493.00	5	2,684	0.19%
2023/05/18	0	0.00	5	497.50	500.00	-5	2,777	-0.18%
2023/05/17	1	490.00	1	488.50	488.50	0	2,793	0.00%
2023/05/16	0	0.00	0.1	494.00	491.00	-0.1	2,854	0.00%
2023/05/15	3.1	492.94	2.1	488.07	488.00	1	2,865	0.03%
2023/05/10	8.1	493.09	2	494.50	494.50	6.1	2,965	0.21%
2023/05/09	6.1	495.29	1	500.00	500.00	5.1	2,957	0.17%
2023/05/08	1	505.00	1	504.00	504.00	0	2,943	0.00%
2023/05/05	2	504.00	10.1	505.49	506.00	-8.1	2,957	-0.27%
2023/05/04	8	491.75	2	493.50	493.50	6	2,967	0.20%
2023/05/03	1.1	495.10	1	498.00	498.00	0.1	2,986	0.00%
2023/05/02	0	0.00	5	503.00	502.00	-5	3,036	-0.16%
2023/04/27	6	486.67	1	492.10	492.00	5	3,153	0.16%
2023/04/25	11	494.41	1	490.50	490.50	10	3,155	0.32%
2023/04/24	0	0.00	5	507.98	507.00	-5	3,135	-0.16%
2023/04/21	12.1	503.00	1.2	511.17	495.50	10.9	3,149	0.35%
2023/04/20	0.1	521.25	0	0.00	518.00	0.1	3,144	0.00%
2023/04/19	0.1	535.86	0	533.00	535.00	0	3,233	0.00%
2023/04/18	0	0.00	0	550.00	538.00	0	3,290	0.00%
2023/04/17	2	550.42	4	549.50	542.00	-2	3,321	-0.06%
2023/04/13	3	547.33	0	0.00	542.00	3	3,262	0.09%
2023/04/12	0	0.00	5	538.00	542.00	-5	3,214	-0.16%
2023/04/11	1	525.00	0	0.00	527.00	1	3,148	0.03%
2023/04/10	2	531.50	0	532.00	530.00	2	3,136	0.06%
2023/04/07	0	518.00	1	521.00	516.00	-1	3,105	-0.03%
2023/04/06	0	0.00	1	520.00	520.00	-1	3,098	-0.03%
2023/03/31	0	0.00	5	534.00	529.00	-5	3,095	-0.16%
2023/03/30	5	518.00	0	0.00	520.00	5	3,086	0.16%
2023/03/29	0	522.00	3	520.00	520.00	-3	3,103	-0.10%
2023/03/28	0	525.00	1	536.00	531.00	-1	3,146	-0.03%
2023/03/24	0	0.00	6	526.83	527.00	-6	3,153	-0.19%
2023/03/23	1	520.00	5	514.00	517.00	-4	3,147	-0.13%
2023/03/22	1	505.00	0	0.00	505.00	1	3,139	0.03%
2023/03/21	0	0.00	5	505.00	505.00	-5	3,160	-0.16%
2023/03/17	0	0.00	5	496.50	496.00	-5	3,177	-0.16%
2023/03/16	5.1	486.48	0.1	484.81	486.50	5	3,182	0.16%
2023/03/15	5.1	493.65	1	496.00	492.00	4.1	3,179	0.13%
2023/03/14	0.1	509.00	0	510.00	505.00	0.1	3,132	0.00%
2023/03/13	7	508.31	1	508.00	519.00	6	3,134	0.19%
2023/03/10	10	520.50	3	528.33	518.00	7	3,165	0.22%
2023/03/03	1	540.00	1	546.12	539.00	0	3,168	0.00%
2023/03/02	0	0.00	1	528.00	531.00	-1	3,150	-0.03%
2023/03/01	1	539.68	0	538.00	538.00	1	3,141	0.03%
2023/02/24	1	539.00	1.1	538.14	538.00	-0.1	3,104	0.00%
2023/02/23	1	540.02	0	0.00	543.00	1	3,113	0.03%
2023/02/22	11.2	542.10	1	544.00	541.00	10.2	3,120	0.33%
2023/02/21	1	559.02	0	0.00	560.00	1	3,121	0.03%
2023/02/16	0	0.00	12.5	566.12	575.00	-12.5	3,252	-0.38%
2023/02/15	2	544.00	0	0.00	545.00	2	3,223	0.06%
2023/02/14	0	538.00	0	0.00	540.00	0	3,220	0.00%
2023/02/10	2	508.50	1	516.00	516.00	1	3,293	0.03%
2023/02/09	10	512.00	5	508.60	511.00	5	3,308	0.15%
2023/02/08	0	532.00	0.3	530.00	531.00	-0.3	3,286	-0.01%
2023/02/07	0	531.00	0	0.00	529.00	0	3,329	0.00%
2023/02/06	0	532.00	1	533.00	533.00	-1	3,371	-0.03%
2023/02/02	7	538.28	5.5	546.18	541.00	1.5	3,458	0.04%
2023/02/01	1	542.95	0	0.00	540.00	1	3,470	0.03%
2023/01/30	4	528.50	4	540.75	532.00	0	3,436	0.00%
2023/01/17	1	516.01	2	519.00	519.00	-1	3,372	-0.03%
2023/01/13	5	515.01	1	517.00	514.00	4	3,380	0.12%
2023/01/12	0	0.00	1	523.00	520.00	-1	3,399	-0.03%
2023/01/11	0	0.00	2	525.50	528.00	-2	3,430	-0.06%
2023/01/10	2	526.50	5	530.00	535.00	-3	3,429	-0.09%
2023/01/09	0.1	512.00	7.3	514.45	525.00	-7.2	3,404	-0.21%
2023/01/06	2.1	496.43	11	494.09	496.00	-8.9	3,316	-0.27%
2023/01/05	0.3	485.00	10.8	474.83	485.50	-10.5	3,296	-0.32%
2023/01/03	1	451.00	1	448.98	465.50	0	3,399	0.00%
2022/12/29	0	453.50	2	453.50	455.50	-2	3,424	-0.06%
2022/12/27	0	0.00	0	469.50	464.50	0	3,470	0.00%
2022/12/26	0	0.00	1	464.50	462.50	-1	3,473	-0.03%
2022/12/23	0.1	460.00	0	0.00	460.00	0.1	3,489	0.00%
2022/12/22	1	467.50	0	0.00	466.50	1	3,506	0.03%
2022/12/21	1	461.50	2.5	454.50	454.50	-1.5	3,514	-0.04%
2022/12/20	7	467.21	4	460.25	455.50	3	3,547	0.08%
2022/12/19	5	472.50	0	0.00	472.00	5	3,539	0.14%
2022/12/16	14	484.25	2	483.00	480.50	12	3,536	0.34%
2022/12/15	0	490.50	6	493.83	495.00	-6	3,506	-0.17%
2022/12/14	0	0.00	6	482.17	486.00	-6	3,532	-0.17%
2022/12/13	5	472.50	0.3	475.00	474.00	4.7	3,606	0.13%
2022/12/12	0	0.00	0.3	484.00	485.50	-0.3	3,583	-0.01%
2022/12/09	7	482.71	6	489.25	479.00	1	3,600	0.03%
2022/12/08	1	480.50	2	478.00	478.50	-1	3,599	-0.03%
2022/12/07	15.2	482.50	1	490.00	484.50	14.2	3,592	0.40%
2022/12/06	1	504.89	1	498.50	491.00	0	3,580	0.00%
2022/12/05	0.3	505.00	7	495.93	502.00	-6.7	3,582	-0.19%
2022/12/02	1	487.35	10.8	487.54	489.50	-9.7	3,542	-0.27%
2022/12/01	2	472.55	9	476.33	473.00	-7	3,544	-0.20%
2022/11/30	2	454.50	8	453.50	463.00	-6	3,479	-0.17%
2022/11/29	1	439.44	0	0.00	438.00	1	3,419	0.03%
2022/11/28	2	438.50	0	0.00	437.50	2	3,412	0.06%
2022/11/25	4	444.25	0	0.00	445.00	4	3,397	0.12%
2022/11/24	1	451.50	1	449.00	452.00	0	3,392	0.00%
2022/11/23	4	451.50	1	462.50	449.00	3	3,382	0.09%
2022/11/22	1	455.00	0	0.00	458.00	1	3,373	0.03%
2022/11/21	9	454.67	9	462.33	454.00	0	3,392	0.00%
2022/11/18	5	452.00	1	452.00	453.50	4	3,373	0.12%
2022/11/17	1	466.00	0	0.00	466.00	1	3,349	0.03%
2022/11/16	5	453.00	7.4	458.91	461.00	-2.4	3,355	-0.07%
2022/11/15	2	448.30	5	454.60	455.00	-3	3,294	-0.09%
2022/11/14	2	446.75	3	440.17	439.50	-1	3,241	-0.03%
2022/11/11	4	440.13	6.4	446.10	445.50	-2.4	3,187	-0.08%
2022/11/10	1	417.00	2	418.25	421.50	-1	3,081	-0.03%
2022/11/09	2	408.00	6.6	416.68	424.00	-4.6	3,065	-0.15%
2022/11/08	0	0.00	15	394.73	393.50	-15	3,012	-0.50%
2022/11/07	3.2	381.85	0	0.00	382.00	3.2	2,984	0.11%
2022/11/04	1	386.50	0	388.00	389.50	1	2,986	0.03%
2022/11/03	0	0.00	2	384.00	389.50	-2	2,937	-0.07%
2022/11/02	0	376.00	0	0.00	381.50	0	2,891	0.00%
2022/11/01	1	370.00	2	377.50	379.00	-1	2,863	-0.03%
2022/10/31	0.5	359.26	8	358.69	367.00	-7.5	2,807	-0.27%
2022/10/19	0	0.00	3	277.00	268.00	-3	2,763	-0.11%
2022/10/18	0	0.00	0.1	278.50	278.50	-0.1	2,727	0.00%
2022/10/17	1.1	275.56	2.1	270.67	278.50	-1	2,718	-0.04%
2022/10/14	0	278.00	0	0.00	277.50	0	2,742	0.00%
2022/10/13	0	268.50	0.2	264.50	264.00	-0.2	2,756	-0.01%
2022/10/12	4	271.73	0	0.00	270.50	4	2,754	0.15%
2022/10/11	5	275.00	2	275.75	272.50	3	2,742	0.11%
2022/10/07	0.1	288.50	1	291.00	287.00	-1	2,735	-0.03%
2022/10/06	1	293.50	1	298.00	294.50	0	2,719	0.00%
2022/10/05	0	0.00	1.1	302.76	297.50	-1.1	2,752	-0.04%
2022/10/04	5	288.00	0.1	287.50	287.50	4.9	2,772	0.18%
2022/10/03	1	280.50	0.2	277.75	281.00	0.8	2,786	0.03%
2022/09/30	1.1	263.91	0.1	265.00	269.00	1	2,830	0.04%
2022/09/29	2.1	278.86	0	0.00	271.00	2.1	2,818	0.07%
2022/09/28	0.2	288.40	1.3	289.77	285.00	-1.1	2,767	-0.04%
2022/09/27	1	300.92	0	0.00	300.00	1	2,795	0.04%
2022/09/26	1.1	298.41	1	302.00	297.00	0.1	2,853	0.00%
2022/09/23	6.1	316.82	0	0.00	315.50	6.1	2,928	0.21%
2022/09/20	0	0.00	0	335.50	333.50	0	2,976	0.00%
2022/09/16	0	0.00	1.1	333.94	332.00	-1.1	2,991	-0.04%
2022/09/14	1.1	323.54	0	0.00	325.00	1.1	2,956	0.04%
2022/09/13	0	0.00	1	335.00	333.00	-1	2,951	-0.03%
2022/09/12	0	0.00	1	334.00	333.00	-1	2,987	-0.03%
2022/09/08	3	335.00	6	326.08	335.00	-3	2,968	-0.10%
2022/09/07	0	0.00	0.1	317.00	316.00	-0.1	2,901	0.00%
2022/09/06	0	0.00	0.1	308.50	316.00	-0.1	2,909	0.00%
2022/09/05	0	0.00	1	308.50	308.50	-1	2,920	-0.03%
2022/09/02	0.1	315.50	0	0.00	312.50	0.1	2,913	0.00%
2022/09/01	5	317.52	0	0.00	317.00	5	2,885	0.17%
2022/08/31	0	0.00	5	328.50	328.50	-5	2,863	-0.17%
2022/08/29	6.1	317.05	0	0.00	317.50	6.1	2,832	0.22%
2022/08/25	0	0.00	15	326.00	326.00	-15	2,770	-0.54%
2022/08/23	0.1	324.50	1.1	323.14	324.00	-1	2,838	-0.03%
2022/08/19	15	330.90	1	330.50	332.00	14	2,847	0.49%
2022/08/18	0.1	326.00	0	0.00	327.50	0.1	2,833	0.00%
2022/08/17	1.3	327.60	1	327.00	329.00	0.3	2,822	0.01%
2022/08/16	1	334.92	0	0.00	332.50	1	2,801	0.04%
2022/08/11	0	0.00	0.1	325.00	326.50	-0.1	2,769	0.00%
2022/08/10	0.1	320.75	0	0.00	319.00	0.1	2,773	0.00%
2022/08/05	1	320.00	10	322.75	323.00	-9	2,818	-0.32%
2022/08/04	10	316.50	2	319.50	317.00	8	2,824	0.28%
2022/08/03	1	324.50	0	0.00	326.50	1	2,773	0.04%
2022/08/02	1	326.50	0	0.00	325.50	1	2,804	0.04%
2022/08/01	0	0.00	1	338.00	341.00	-1	2,776	-0.04%
2022/07/29	0	0.00	0	342.50	342.00	0	2,789	0.00%
2022/07/27	0	0.00	10	339.75	342.50	-10	2,786	-0.36%
2022/07/26	0	0.00	1	336.00	336.50	-1	2,779	-0.04%
2022/07/25	0	0.00	1	336.00	337.00	-1	2,806	-0.04%
2022/07/22	1	333.50	0	0.00	333.50	1	2,810	0.04%
2022/07/21	0	0.00	5	336.00	336.50	-5	2,826	-0.18%
2022/07/20	2	323.00	1	331.50	322.50	1	2,791	0.04%
2022/07/18	0	0.00	1	321.00	326.50	-1	2,759	-0.04%
2022/07/15	1	317.00	1	319.50	318.50	0	2,725	0.00%
2022/07/14	1	321.49	0	0.00	320.00	1	2,711	0.04%
2022/07/13	1	319.00	0	0.00	318.00	1	2,698	0.04%
2022/07/12	2	313.00	0.1	310.50	309.00	2	2,648	0.07%
2022/07/11	0.1	301.50	2	301.00	304.00	-2	2,589	-0.08%
2022/07/08	5	308.50	6	305.17	308.50	-1	2,561	-0.04%
2022/07/07	10	292.00	0.1	291.00	291.00	9.9	2,477	0.40%
2022/07/05	1	282.00	0	0.00	284.50	1	2,455	0.04%
2022/07/04	1	279.50	0.1	282.00	278.00	0.9	2,403	0.04%
2022/07/01	5.2	301.24	0.1	293.00	282.00	5.1	2,373	0.21%
2022/06/29	5	322.50	0	0.00	325.00	5	2,259	0.22%
2022/06/28	0.1	333.00	0.1	334.00	332.00	0	2,242	0.00%
2022/06/27	0.1	336.00	4.1	338.48	341.50	-4	2,254	-0.18%
2022/06/24	0.1	331.25	0.1	334.50	328.00	0	2,231	0.00%
2022/06/23	5.1	327.60	4.3	334.86	331.50	0.9	2,215	0.04%
2022/06/22	5.1	342.53	0.1	342.58	335.50	5	2,187	0.23%
2022/06/21	0	0.00	5	353.50	353.00	-5	2,166	-0.23%
2022/06/20	8.1	347.79	0.5	347.34	342.00	7.6	2,165	0.35%
2022/06/17	5.1	353.55	0.1	354.50	354.00	4.9	2,161	0.23%
2022/06/16	20.1	377.74	10	386.50	368.00	10.1	2,151	0.47%
2022/06/15	0	0.00	1.1	385.38	383.50	-1.1	2,264	-0.05%
2022/06/14	5.1	376.53	0.1	378.00	377.00	5	2,317	0.22%
2022/06/13	1.1	385.18	0.1	386.00	384.00	1	2,303	0.04%
2022/06/10	0.1	400.00	1	400.50	400.00	-1	2,301	-0.04%
2022/06/09	0	0.00	1.2	403.58	405.00	-1.2	2,318	-0.05%
2022/06/07	1	406.50	0	0.00	407.00	1	2,320	0.04%
2022/06/06	0	0.00	1	408.50	410.50	-1	2,346	-0.04%
2022/06/02	1	401.50	0	0.00	407.00	1	2,374	0.04%
2022/06/01	0	0.00	1	406.50	405.00	-1	2,432	-0.04%
2022/05/31	0	0.00	1	396.50	405.00	-1	2,444	-0.04%
2022/05/30	0	0.00	0.5	397.50	399.50	-0.5	2,397	-0.02%
2022/05/27	0	0.00	5	392.59	393.00	-5	2,401	-0.21%
2022/05/26	0	387.50	0	390.00	385.50	0	2,443	0.00%
2022/05/25	1	387.00	0	0.00	387.50	1	2,482	0.04%
2022/05/24	5	382.02	1	391.00	382.00	4	2,548	0.16%
2022/05/23	0	394.50	1	398.50	390.00	-1	2,586	-0.04%
2022/05/20	1	396.00	0	0.00	395.00	1	2,622	0.04%
2022/05/18	1	403.00	0.1	402.00	401.00	1	2,643	0.04%
2022/05/17	0	0.00	5	394.50	397.00	-5	2,639	-0.19%
2022/05/12	5	381.50	0	0.00	378.00	5	2,629	0.19%
2022/05/11	0.1	393.00	0	0.00	392.00	0.1	2,631	0.00%
2022/05/10	20	391.00	20	395.00	392.50	0	2,684	0.00%
2022/05/09	5	401.50	0	0.00	398.50	5	2,651	0.19%
2022/05/05	0	0.00	1.1	416.88	417.00	-1.1	2,680	-0.04%
2022/05/03	0	0.00	5	410.50	406.50	-5	2,731	-0.18%
2022/04/29	15.1	404.83	60	402.48	404.50	-45	2,759	-1.63%
2022/04/28	10	408.25	1	405.50	405.00	9	2,788	0.32%
2022/04/27	7	405.21	5.8	403.47	407.00	1.2	2,815	0.04%
2022/04/26	35	397.77	0	0.00	399.00	35	2,847	1.23%
2022/04/25	7	393.37	0	0.00	393.50	7	2,931	0.24%
2022/04/22	0	0.00	1	406.00	405.50	-1	2,949	-0.03%
2022/04/21	0	0.00	0	412.00	412.50	0	3,014	0.00%
2022/04/20	0	0.00	1	411.00	409.50	-1	3,062	-0.03%
2022/04/19	0	0.00	5	413.50	413.00	-5	3,081	-0.16%
2022/04/13	0	0.00	1	397.00	401.00	-1	3,356	-0.03%
2022/04/12	0.1	394.00	1.2	389.02	393.00	-1.1	3,491	-0.03%
2022/04/11	5.2	401.62	0.2	403.11	398.00	5	3,799	0.13%
2022/04/08	0	0.00	1	415.00	413.00	-1	3,859	-0.03%
2022/04/07	0.1	414.00	0	0.00	409.00	0.1	3,871	0.00%
2022/04/06	1.1	421.94	0	0.00	423.50	1.1	3,865	0.03%
2022/04/01	0	428.50	0	0.00	426.00	0	3,930	0.00%
2022/03/30	0	0.00	1	438.97	440.00	-1	3,984	-0.03%
2022/03/28	5	420.50	5	427.50	431.50	0	4,080	0.00%
2022/03/22	0	0.00	1	432.50	432.00	-1	4,078	-0.02%
2022/03/21	0	420.50	1	419.00	418.50	-1	4,040	-0.02%
2022/03/18	2	418.02	1	422.50	423.50	1	4,022	0.03%
2022/03/17	0.3	441.50	20.1	437.39	445.50	-19.8	3,898	-0.51%
2022/03/16	5	416.50	0	0.00	417.50	5	3,845	0.13%
2022/03/15	10	422.02	0	0.00	420.00	10	3,842	0.26%
2022/03/14	1	433.00	1	437.00	436.00	0	3,836	0.00%
2022/03/10	1	433.03	1	436.50	436.00	0	3,901	0.00%
2022/03/09	0.1	422.50	0.1	427.50	423.50	0	3,908	0.00%
2022/03/07	6.1	430.10	0	0.00	427.00	6.1	3,897	0.16%
2022/03/04	1.1	453.97	0	0.00	450.50	1.1	3,893	0.03%
2022/03/01	1	465.00	14.1	463.36	465.00	-13.1	3,973	-0.33%
2022/02/25	3	452.33	0	0.00	451.50	3	3,971	0.08%
2022/02/24	12.1	452.68	0	0.00	448.00	12.1	3,958	0.31%
2022/02/23	0.1	467.43	0	0.00	463.50	0.1	3,927	0.00%
2022/02/22	1	467.50	0	0.00	469.50	1	3,930	0.03%
2022/02/21	0.1	471.00	0	0.00	479.50	0.1	3,963	0.00%
2022/02/17	0	473.50	0	0.00	467.50	0	4,028	0.00%
2022/02/15	1	471.00	1	465.00	464.50	0	4,054	0.00%
2022/02/10	0	0.00	1	489.50	489.50	-1	4,046	-0.02%
2022/02/07	2	460.00	0	0.00	454.00	2	4,000	0.05%
2022/01/26	0	0.00	1	459.03	459.00	-1	4,047	-0.03%
2022/01/25	1	452.00	2	459.50	451.00	-1	4,146	-0.02%
2022/01/21	1	472.50	1	471.50	469.50	0	4,123	0.00%
2022/01/20	2	482.75	0	0.00	481.50	2	4,162	0.05%
2022/01/18	1	512.00	3	507.00	502.00	-2	4,118	-0.05%
2022/01/13	2	498.50	0	0.00	498.00	2	4,035	0.05%
2022/01/12	0.2	505.00	0	0.00	510.00	0.2	4,026	0.00%
2022/01/11	6	505.75	4	512.75	501.00	2	4,009	0.05%
2022/01/10	0.5	519.00	0	0.00	519.00	0.5	3,956	0.01%
2022/01/07	5	521.80	5	519.80	515.00	0	3,941	0.00%
2022/01/06	4	522.00	0	0.00	523.00	4	3,850	0.10%
2022/01/05	3.4	530.18	0.1	529.08	535.00	3.3	3,789	0.09%
2022/01/04	6	510.33	9	518.56	533.00	-3	3,671	-0.08%
2022/01/03	2	491.75	2	489.25	491.00	0	3,353	0.00%
2021/12/29	1	475.00	1	473.00	474.00	0	3,332	0.00%
2021/12/28	0	0.00	1	481.50	478.00	-1	3,367	-0.03%
2021/12/23	1	473.00	0	0.00	476.00	1	3,393	0.03%
2021/12/22	0	0.00	2	467.50	469.50	-2	3,393	-0.06%
2021/12/10	5	447.50	5	448.00	447.50	0	3,480	0.00%
2021/12/07	1	455.00	0	0.00	456.00	1	3,505	0.03%
2021/12/06	1	468.00	0	0.00	465.00	1	3,491	0.03%
2021/11/29	0	0.00	1	456.50	459.50	-1	3,527	-0.03%
2021/11/17	0	0.00	1	446.00	448.00	-1	3,775	-0.03%
2021/11/15	0	0.00	1	440.50	442.00	-1	4,120	-0.02%
2021/11/11	0	0.00	1	428.00	429.50	-1	4,196	-0.02%
2021/11/09	0	0.00	1	429.00	429.00	-1	4,380	-0.02%
2021/11/04	1	422.00	0	0.00	423.00	1	4,430	0.02%
2021/11/03	0	0.00	0.1	422.00	422.50	-0.1	4,458	0.00%
2021/11/02	0	0.00	1	413.00	410.00	-1	4,405	-0.02%
2021/11/01	0	0.00	1	428.00	427.00	-1	4,322	-0.02%
2021/10/28	0	440.50	0	0.00	438.50	0	4,310	0.00%
2021/10/21	0	0.00	1	425.00	419.50	-1	4,442	-0.02%
2021/10/19	0	0.00	0.5	413.09	419.00	-0.5	4,510	-0.01%
2021/10/15	1.5	416.83	0	0.00	417.00	1.5	4,678	0.03%
2021/10/12	0	0.00	1	405.00	414.00	-1	4,751	-0.02%
2021/10/08	0	0.00	1	417.50	410.00	-1	4,767	-0.02%
2021/10/06	1	403.50	0	0.00	403.00	1	4,785	0.02%
2021/10/04	1	420.00	0	0.00	409.50	1	4,776	0.02%
2021/10/01	1.1	431.93	2	422.75	418.00	-0.9	4,818	-0.02%
2021/09/30	0	0.00	2.1	438.66	442.50	-2.1	4,943	-0.04%
2021/09/29	1.1	438.14	1	445.00	439.00	0.1	5,106	0.00%
2021/09/28	1	454.00	1.8	454.56	453.00	-0.8	5,152	-0.02%
2021/09/24	1	468.00	1	476.00	469.00	0	5,315	0.00%
2021/09/22	1	456.00	1	460.00	463.00	0	5,528	0.00%
2021/09/16	1	459.50	0	0.00	461.50	1	5,573	0.02%
2021/09/15	1	465.50	0	0.00	466.00	1	5,586	0.02%
2021/09/14	0	0.00	5	490.60	481.00	-5	5,612	-0.09%
2021/09/13	10	484.15	6	489.50	484.00	4	5,671	0.07%
2021/09/09	0	0.00	1	474.00	475.00	-1	5,996	-0.02%
2021/09/08	1	467.00	0.5	462.00	460.50	0.5	6,141	0.01%
2021/09/06	2	480.25	2	474.50	480.50	0	6,296	0.00%
2021/08/27	0	0.00	0.1	474.00	477.00	-0.1	6,368	0.00%
2021/08/26	1.1	466.00	1	464.50	464.50	0.1	6,378	0.00%
2021/08/25	0	0.00	1	468.00	472.00	-1	6,352	-0.02%
2021/08/24	15	461.00	61	456.55	455.50	-46	6,417	-0.72%
2021/08/23	45	455.28	1	447.00	454.00	44	6,446	0.68%
2021/08/20	7	451.43	9	449.89	446.00	-2	6,412	-0.03%
2021/08/19	1	457.98	5	450.50	450.00	-4	6,317	-0.06%
2021/08/18	3.3	490.71	0.2	499.50	498.00	3.1	6,165	0.05%
2021/08/17	0	479.50	0	0.00	474.00	0	6,154	0.00%
2021/08/16	2	491.50	1	485.50	492.00	1	6,266	0.02%
2021/08/13	6	511.17	12	505.25	500.00	-6	6,284	-0.10%
2021/08/12	2	528.50	1	535.00	529.00	1	6,292	0.02%
2021/08/11	0	0.00	1	537.00	533.00	-1	6,487	-0.02%
2021/08/10	2	531.01	7	538.71	531.00	-5	6,647	-0.08%
2021/08/09	3	550.00	2	546.50	545.00	1	6,886	0.01%
2021/08/06	0	0.00	1.2	558.00	558.00	-1.2	7,108	-0.02%
2021/08/05	0	0.00	0.5	560.00	558.00	-0.5	7,424	-0.01%
2021/08/04	1	552.00	1	554.00	554.00	0	7,646	0.00%
2021/07/30	2	566.00	0	0.00	560.00	2	7,891	0.03%
2021/07/28	5	566.80	4	561.75	565.00	1	8,050	0.01%
2021/07/27	8	588.13	5.1	581.89	581.00	3	8,046	0.04%
2021/07/26	8	584.63	1	596.00	600.00	7	7,969	0.09%
2021/07/23	10	599.20	11.1	598.25	589.00	-1.1	7,938	-0.01%
2021/07/22	0.2	600.00	18	597.00	591.00	-17.8	7,932	-0.22%
2021/07/21	1	585.00	1	583.00	588.00	0	7,887	0.00%
2021/07/20	3	572.33	0	0.00	568.00	3	7,901	0.04%
2021/07/19	1	571.00	2	575.00	583.00	-1	7,915	-0.01%
2021/07/16	1	579.00	6	581.00	578.00	-5	7,949	-0.06%
2021/07/14	1	583.00	2	582.00	583.00	-1	8,112	-0.01%
2021/07/13	2	593.00	4	589.25	581.00	-2	8,160	-0.02%
2021/07/12	2	589.00	0	0.00	586.00	2	8,159	0.02%
2021/07/09	9.3	586.45	0	0.00	584.00	9.3	8,206	0.11%
2021/07/08	4	595.00	72.5	600.08	590.00	-68.5	8,194	-0.84%
2021/07/07	41	606.90	2	605.99	603.00	39	8,163	0.48%
2021/07/06	43	588.37	2.3	590.84	597.00	40.8	8,056	0.51%
2021/07/05	2	571.00	45.1	566.48	571.00	-43.1	8,071	-0.53%
2021/07/02	1	553.00	1	547.00	556.00	0	8,041	0.00%
2021/07/01	19	559.26	2.2	560.91	557.00	16.8	8,044	0.21%
2021/06/29	2	563.50	2	560.42	555.00	0	7,936	0.00%
2021/06/28	0	0.00	20	540.50	545.00	-20	7,801	-0.26%
2021/06/25	1	540.00	1	538.00	535.00	0	7,826	0.00%
2021/06/24	0	531.00	1	541.00	530.00	-1	7,803	-0.01%
2021/06/23	1	533.00	1	531.00	534.00	0	7,848	0.00%
2021/06/22	1.5	534.33	0	0.00	525.00	1.5	7,888	0.02%
2021/06/21	0	526.00	1.3	525.92	527.00	-1.3	7,870	-0.02%
2021/06/18	4	541.00	1	548.00	540.00	3	7,826	0.04%
2021/06/17	3.1	547.69	2.1	547.10	545.00	1	7,778	0.01%
2021/06/16	1	528.00	21	526.19	531.00	-20	7,623	-0.26%
2021/06/15	62.3	521.30	3	502.00	523.00	59.3	7,543	0.79%
2021/06/11	1	497.00	1	494.00	494.00	0	7,392	0.00%
2021/06/10	1	498.00	1	500.00	500.00	0	7,461	0.00%
2021/06/09	4	494.13	2	496.75	496.00	2	7,502	0.03%
2021/06/08	0	0.00	1	497.50	497.50	-1	7,606	-0.01%
2021/06/07	2	477.50	1	477.50	477.50	1	7,769	0.01%
2021/06/04	2	488.50	8	488.06	491.00	-6	7,782	-0.08%
2021/06/03	0	0.00	4	490.00	494.50	-4	7,907	-0.05%
2021/06/02	27	494.30	3	496.17	486.00	24	8,012	0.30%
2021/06/01	0	0.00	1	500.00	500.00	-1	8,032	-0.01%
2021/05/31	2	504.01	2	502.00	505.00	0	8,075	0.00%
2021/05/28	1.5	491.17	0	0.00	490.00	1.5	8,049	0.02%
2021/05/26	2	477.77	4	479.50	481.00	-2	8,135	-0.02%
2021/05/25	3	476.03	6	480.83	479.00	-3	8,138	-0.04%
2021/05/24	1	450.00	1	448.50	463.50	0	8,191	0.00%
2021/05/21	1.5	463.00	2	462.25	458.50	-0.5	8,350	-0.01%
2021/05/19	2	440.25	1	446.00	442.50	1	8,333	0.01%
2021/05/18	34	446.07	28	443.54	449.00	6	8,340	0.07%
2021/05/17	2	425.00	37	417.93	415.50	-35	8,427	-0.42%
2021/05/14	12.1	443.06	5	444.60	440.00	7.1	8,287	0.09%
2021/05/13	1.1	416.91	1	408.70	409.50	0.1	8,073	0.00%
2021/05/12	54.3	440.18	31	433.10	423.00	23.3	7,929	0.29%
2021/05/11	3	482.38	67.2	483.71	469.00	-64.2	7,730	-0.83%
2021/05/10	6	524.00	3	515.00	511.00	3	7,695	0.04%
2021/05/07	26.1	523.31	3	528.00	535.00	23.1	7,753	0.30%
2021/05/06	71	499.58	30.1	500.09	501.00	40.9	7,796	0.52%
2021/05/05	3	513.00	14.2	497.25	490.50	-11.2	7,881	-0.14%
2021/05/04	2	510.50	6	506.67	503.00	-4	8,049	-0.05%
2021/05/03	0	0.00	15	532.73	522.00	-15	8,230	-0.18%
2021/04/29	3	548.00	1	543.00	543.00	2	8,285	0.02%
2021/04/28	1	550.00	10	549.00	547.00	-9	8,373	-0.11%
2021/04/27	10	555.30	0	0.00	555.00	10	8,464	0.12%
2021/04/26	10	557.60	21	556.29	560.00	-11	8,557	-0.13%
2021/04/23	44	563.89	11	557.73	554.00	33	8,685	0.38%
2021/04/22	1	546.00	0	0.00	546.00	1	8,861	0.01%
2021/04/21	0	0.00	61	562.84	557.00	-61	9,069	-0.67%
2021/04/20	63	574.35	5	569.60	571.00	58	9,320	0.62%
2021/04/19	2	554.50	2	554.00	553.00	0	9,393	0.00%
2021/04/16	3	545.67	2	551.00	551.00	1	9,653	0.01%
2021/04/15	1	544.00	0	0.00	553.00	1	10,131	0.01%
2021/04/14	2	544.50	1	546.00	546.00	1	10,236	0.01%
2021/04/13	1	564.00	1.5	557.00	556.00	-0.5	10,413	0.00%
2021/04/09	2.5	584.60	1	577.04	578.00	1.5	10,571	0.01%
2021/04/08	7	581.71	6	585.67	587.00	1	10,609	0.01%
2021/04/07	1	566.00	0	0.00	570.00	1	10,587	0.01%
2021/04/06	1	559.00	3	560.67	562.00	-2	10,645	-0.02%
2021/04/01	2	548.00	1	553.00	553.00	1	10,672	0.01%
2021/03/31	1	553.00	2	556.00	553.00	-1	10,747	-0.01%
2021/03/29	1	553.00	2.2	556.45	554.00	-1.2	11,140	-0.01%
2021/03/26	2	557.50	5	557.40	559.00	-3	11,223	-0.03%
2021/03/25	4	546.75	0	0.00	542.00	4	11,290	0.04%
2021/03/24	1	548.00	1	554.00	552.00	0	11,327	0.00%
2021/03/23	1	564.00	2	556.00	554.00	-1	11,551	-0.01%
2021/03/22	0	0.00	2	558.50	563.00	-2	11,668	-0.02%
2021/03/19	3	548.33	21	547.95	552.00	-18	11,983	-0.15%
2021/03/18	1	559.00	0	0.00	559.00	1	12,076	0.01%
2021/03/17	2	574.00	1	575.00	568.00	1	12,371	0.01%
2021/03/16	4	584.26	3	583.00	579.00	1	12,758	0.01%
2021/03/15	2	576.50	2	574.00	580.00	0	13,158	0.00%
2021/03/12	4	577.00	1	577.00	572.00	3	13,230	0.02%
2021/03/11	2	561.50	4	564.50	565.00	-2	13,241	-0.02%
2021/03/10	3.2	537.38	3	538.00	534.00	0.2	13,112	0.00%
2021/03/09	9	535.00	4	544.50	535.00	5	13,284	0.04%
2021/03/08	5	564.40	4	554.50	547.00	1	13,266	0.01%
2021/03/05	0.1	567.00	1	563.00	564.00	-0.9	13,334	-0.01%
2021/03/04	2	585.00	4.5	577.00	575.00	-2.5	13,528	-0.02%
2021/03/03	3	587.00	3	579.33	592.00	0	13,543	0.00%
2021/03/02	4	601.13	0	0.00	583.00	4	13,585	0.03%
2021/02/26	3	597.33	5	595.80	593.00	-2	13,877	-0.01%
2021/02/25	3	622.00	0	0.00	614.00	3	14,159	0.02%
2021/02/24	2.1	629.86	9	618.11	612.00	-6.9	14,233	-0.05%
2021/02/23	2.1	635.62	0	0.00	637.00	2.1	14,323	0.01%
2021/02/22	5	621.00	0	0.00	620.00	5	14,226	0.04%
2021/02/19	1	604.00	4	605.75	609.00	-3	14,128	-0.02%
2021/02/18	2.3	612.77	0.1	619.00	612.00	2.2	14,133	0.02%
2021/02/17	2.2	616.55	2	616.00	623.00	0.2	14,120	0.00%
2021/02/05	1.2	591.50	0	0.00	588.00	1.2	13,936	0.01%
2021/02/04	2	586.50	1.4	588.56	583.00	0.6	13,989	0.00%
2021/02/03	3	590.00	5	591.80	593.00	-2	14,107	-0.01%
2021/02/02	3.3	592.00	3	595.67	596.00	0.3	14,114	0.00%
2021/02/01	0	0.00	5	565.00	573.00	-5	14,079	-0.04%
2021/01/29	1	581.00	1	578.00	574.00	0	13,973	0.00%
2021/01/28	10	579.30	2	582.00	577.00	8	13,970	0.06%
2021/01/27	2	595.01	4	593.50	597.00	-2	14,095	-0.01%
2021/01/26	9	610.00	6.8	614.46	597.00	2.2	14,352	0.02%
2021/01/25	3.4	627.39	2	621.00	626.00	1.4	14,157	0.01%
2021/01/22	6	611.50	1	612.00	608.00	5	13,907	0.04%
2021/01/21	1	599.00	6	605.17	608.00	-5	13,821	-0.04%
2021/01/20	8	597.25	7	599.86	594.00	1	13,714	0.01%
2021/01/19	6	605.17	0	0.00	608.00	6	13,633	0.04%
2021/01/18	22.5	598.70	5	596.20	602.00	17.5	13,587	0.13%
2021/01/15	5.5	612.09	12	610.00	602.00	-6.5	13,422	-0.05%
2021/01/14	1	594.00	4	599.00	608.00	-3	13,162	-0.02%
2021/01/13	7.7	593.86	3	598.67	604.00	4.7	12,921	0.04%
2021/01/12	3	581.00	13	581.85	575.00	-10	12,604	-0.08%
2021/01/11	7.5	588.87	2	591.90	592.00	5.5	12,407	0.04%
2021/01/08	10.3	553.52	14	562.46	572.00	-3.7	12,221	-0.03%
2021/01/07	3	524.00	3.3	525.61	529.00	-0.3	11,699	0.00%
2021/01/06	5	521.60	5.3	516.58	513.00	-0.3	11,576	0.00%
2021/01/05	3	527.33	2.7	531.46	528.00	0.3	11,391	0.00%
2021/01/04	4	519.25	2	520.50	520.00	2	11,327	0.02%
2020/12/31	6	517.33	4	519.75	518.00	2	11,391	0.02%
2020/12/30	5.1	514.01	3	515.00	521.00	2.1	11,285	0.02%
2020/12/29	4	508.00	1	505.00	506.00	3	11,147	0.03%
2020/12/28	2	501.50	4	500.50	502.00	-2	11,076	-0.02%
2020/12/25	3	504.00	6	502.33	500.00	-3	11,117	-0.03%
2020/12/24	8	511.25	1	509.00	504.00	7	11,211	0.06%
2020/12/23	11.2	487.63	9	484.11	492.00	2.2	10,873	0.02%
2020/12/22	7	481.36	5	489.50	477.50	2	10,803	0.02%
2020/12/21	4	484.75	4	481.25	482.00	0	10,763	0.00%
2020/12/18	3	486.83	2	493.50	485.50	1	10,661	0.01%
2020/12/17	1	480.00	1.2	488.17	495.00	-0.2	10,605	0.00%
2020/12/16	8	497.38	8.3	496.53	495.50	-0.3	10,384	0.00%
2020/12/15	8.2	502.94	3	496.33	488.50	5.2	10,241	0.05%
2020/12/14	4	516.75	10	515.20	520.00	-6	9,964	-0.06%
2020/12/11	18	513.83	17.2	517.03	518.00	0.8	9,826	0.01%
2020/12/10	11	510.09	13.5	508.05	509.00	-2.5	9,487	-0.03%
2020/12/09	10	493.00	9.1	493.76	499.00	0.9	9,114	0.01%
2020/12/08	6.2	466.37	6	467.08	466.50	0.2	8,669	0.00%
2020/12/07	0	0.00	5	459.70	458.50	-5	8,607	-0.06%
2020/12/04	0	0.00	5	459.40	459.00	-5	8,562	-0.06%
2020/12/03	10	461.60	10	459.10	460.50	0	8,610	0.00%
2020/12/02	1	451.50	5.5	448.45	450.00	-4.5	8,368	-0.05%
2020/12/01	3	452.50	2	447.75	454.00	1	8,276	0.01%
2020/11/30	8	445.25	11.1	445.97	442.00	-3.1	8,157	-0.04%
2020/11/27	6.5	433.85	21.4	435.00	436.00	-14.9	7,936	-0.19%
2020/11/26	6.5	427.38	4	425.00	428.50	2.5	7,906	0.03%
2020/11/25	11	436.14	9	436.94	423.00	2	7,934	0.03%
2020/11/24	11.2	435.90	10	433.75	437.50	1.2	7,624	0.02%
2020/11/23	1.2	418.33	4	418.50	418.50	-2.8	7,265	-0.04%
2020/11/20	2	411.75	6.6	413.14	412.00	-4.6	7,173	-0.06%
2020/11/19	10.1	403.47	7	402.36	404.00	3.1	7,018	0.04%
2020/11/18	4	398.63	3	398.83	399.50	1	7,016	0.01%
2020/11/17	3	399.67	3.1	399.67	398.50	-0.1	7,138	0.00%
2020/11/16	27.2	399.58	0	0.00	396.50	27.2	7,492	0.36%
2020/11/13	0.3	399.00	0.2	397.00	397.00	0.1	7,674	0.00%
2020/11/12	2.7	395.85	2	396.50	395.50	0.7	7,652	0.01%
2020/11/11	4.4	393.73	26	393.94	392.50	-21.6	7,575	-0.29%
2020/11/10	4	389.75	7	388.29	388.00	-3	7,471	-0.04%
2020/11/09	2	385.50	0	0.00	388.00	2	7,478	0.03%
2020/11/06	2	383.75	3	382.83	381.50	-1	7,575	-0.01%
2020/11/05	1	386.50	23	386.26	386.50	-22	7,539	-0.29%
2020/11/04	2	380.75	9	383.50	381.50	-7	7,496	-0.09%
2020/11/03	6	372.33	9	375.06	377.50	-3	7,553	-0.04%
2020/10/30	0	0.00	1	358.00	355.50	-1	7,515	-0.01%
2020/10/29	2	350.50	1	352.00	351.00	1	7,518	0.01%
2020/10/27	3	357.50	1	359.00	359.00	2	7,710	0.03%
2020/10/26	1	357.00	1	362.00	363.00	0	7,719	0.00%
2020/10/23	0	0.00	2	354.00	354.00	-2	7,812	-0.03%
2020/10/20	0	0.00	1	358.00	360.00	-1	8,885	-0.01%
2020/10/19	1	360.00	1	361.00	360.00	0	9,021	0.00%
2020/10/16	1	354.00	2	360.00	359.50	-1	9,188	-0.01%
2020/10/15	1	354.00	1	355.00	354.00	0	9,252	0.00%
2020/10/14	1	354.00	0	0.00	354.00	1	9,294	0.01%
2020/10/13	0	0.00	2	356.75	356.50	-2	9,387	-0.02%
2020/10/12	4	357.88	3	356.50	353.00	1	9,402	0.01%
2020/10/08	1	362.00	3	361.50	363.00	-2	9,359	-0.02%
2020/10/07	2	353.50	2	357.00	356.00	0	9,362	0.00%
2020/10/06	3	356.33	25	357.64	355.50	-22	9,463	-0.23%
2020/10/05	0	0.00	2	351.50	354.50	-2	9,610	-0.02%
2020/09/30	3	350.00	22	352.36	351.50	-19	9,742	-0.20%
2020/09/29	7.1	348.68	24	347.77	348.00	-16.9	9,854	-0.17%
2020/09/25	21	327.33	0	0.00	324.00	21	10,214	0.21%
2020/09/24	20	333.50	0	0.00	331.00	20	10,258	0.19%
2020/09/22	0	0.00	4	343.50	344.00	-4	10,435	-0.04%
2020/09/18	1	358.00	0	0.00	357.00	1	11,006	0.01%
2020/09/17	5	358.70	3	358.17	357.50	2	11,223	0.02%
2020/09/15	1	357.00	1	355.50	355.50	0	11,677	0.00%
2020/09/14	1	354.50	0	0.00	358.50	1	11,925	0.01%
2020/09/11	1	345.00	4	346.63	349.50	-3	12,114	-0.02%
2020/09/10	2	352.00	2	354.00	345.00	0	12,332	0.00%
2020/09/09	2	345.50	3	343.33	350.50	-1	12,512	-0.01%
2020/09/08	4	347.38	2	347.00	350.00	2	12,543	0.02%
2020/09/07	2	339.50	0	0.00	335.50	2	12,587	0.02%
2020/09/04	1	340.00	2	338.00	340.00	-1	12,801	-0.01%
2020/09/03	0	0.00	4	341.25	344.00	-4	12,939	-0.03%
2020/09/02	2	335.50	2	337.00	335.00	0	13,002	0.00%
2020/09/01	1	329.00	2	332.50	337.00	-1	13,192	-0.01%
2020/08/31	2	344.50	2	342.75	333.00	0	13,528	0.00%
2020/08/28	3	340.50	5	337.00	340.50	-2	13,726	-0.01%
2020/08/27	2	335.00	2	337.00	336.50	0	13,928	0.00%
2020/08/26	4	333.25	2	334.50	337.00	2	14,096	0.01%
2020/08/25	0	0.00	2	333.00	333.00	-2	14,292	-0.01%
2020/08/24	6	333.92	0	0.00	333.50	6	14,375	0.04%
2020/08/21	3	335.00	22	337.34	344.00	-19	14,441	-0.13%
2020/08/20	29	335.26	2	341.50	330.00	27	14,470	0.19%
2020/08/19	22	356.34	4.2	364.36	354.50	17.8	14,228	0.13%
2020/08/18	20	373.00	0	0.00	373.00	20	14,298	0.14%
2020/08/17	1	381.00	0	0.00	379.00	1	14,440	0.01%
2020/08/14	0	0.00	1	376.00	375.00	-1	14,667	-0.01%
2020/08/13	2	380.50	6	378.67	376.50	-4	15,105	-0.03%
2020/08/12	25	382.48	3	381.67	380.50	22	15,219	0.14%
2020/08/11	2	387.50	6	389.00	385.50	-4	15,357	-0.03%
2020/08/10	2	387.75	2	384.50	384.50	0	15,642	0.00%
2020/08/07	2	394.00	1	400.00	390.00	1	15,917	0.01%
2020/08/06	8	392.38	1	392.00	391.50	7	15,909	0.04%
2020/08/05	2	399.50	5	396.40	397.50	-3	15,991	-0.02%
2020/08/04	2	389.75	1	389.50	391.00	1	16,000	0.01%
2020/08/03	4	392.50	9	394.44	390.00	-5	16,227	-0.03%
2020/07/31	4	386.13	10	385.80	389.00	-6	16,468	-0.04%
2020/07/30	6	382.67	1	384.50	381.50	5	16,727	0.03%
2020/07/29	4	380.00	3.1	383.66	382.50	1	17,464	0.01%
2020/07/28	19	401.34	20	404.68	384.00	-1	17,642	-0.01%
2020/07/27	11	403.00	22	398.66	406.00	-11	17,457	-0.06%
2020/07/24	8	391.38	5	392.20	389.50	3	17,439	0.02%
2020/07/23	16	390.69	6	393.50	389.50	10	17,949	0.06%
2020/07/22	1	390.50	18	396.00	396.00	-17	18,359	-0.09%
2020/07/21	2	387.75	8	388.94	388.00	-6	18,441	-0.03%
2020/07/20	2	379.00	8	381.25	382.00	-6	18,646	-0.03%
2020/07/17	4.1	378.29	8	379.56	379.00	-3.9	18,968	-0.02%
2020/07/16	2	379.50	2	380.50	377.00	0	19,192	0.00%
2020/07/15	5	375.10	1	379.50	374.50	4	19,332	0.02%
2020/07/14	5	379.00	13	383.38	374.00	-8	19,688	-0.04%
2020/07/13	4	377.38	8	377.88	380.50	-4	19,916	-0.02%
2020/07/10	17	374.41	5	374.70	370.50	12	20,835	0.06%
2020/07/09	7	382.57	3	383.67	379.50	4	20,941	0.02%
2020/07/08	11	389.32	3	390.17	387.00	8	21,081	0.04%
2020/07/07	4	390.88	27	391.69	392.50	-23	21,183	-0.11%
2020/07/06	11	375.64	6	376.17	378.50	5	21,407	0.02%
2020/07/03	6	377.50	3	379.50	377.00	3	21,730	0.01%
2020/07/02	5	379.70	2	381.00	377.00	3	21,947	0.01%
2020/07/01	5	382.70	8	382.56	379.50	-3	22,053	-0.01%
2020/06/30	25.5	380.71	31	382.94	381.00	-5.5	22,017	-0.02%
2020/06/29	21.2	393.54	1	393.00	391.00	20.2	21,701	0.09%
2020/06/24	6	408.75	5	411.50	407.50	1	21,595	0.00%
2020/06/23	4	407.25	30	406.45	406.00	-26	21,573	-0.12%
2020/06/22	5	396.70	32	395.52	396.50	-27	21,487	-0.13%
2020/06/19	32	406.80	33.1	408.29	404.50	-1.1	21,565	-0.01%
2020/06/18	33	403.44	4	403.88	405.00	29	21,525	0.13%
2020/06/17	8	400.94	19	399.47	399.00	-11	21,523	-0.05%
2020/06/16	14	391.14	41	392.95	396.00	-27	21,656	-0.12%
2020/06/15	1	382.00	7	383.14	382.00	-6	21,862	-0.03%
2020/06/12	16	371.41	4	375.88	381.00	12	22,147	0.05%
2020/06/11	34	385.68	9	387.39	383.50	25	22,548	0.11%
2020/06/10	18	396.28	22	397.95	394.50	-4	22,704	-0.02%
2020/06/09	4	393.00	6	392.42	392.50	-2	22,883	-0.01%
2020/06/08	9.1	392.68	5	391.00	393.00	4.1	23,169	0.02%
2020/06/05	29	393.41	6	398.33	387.50	23	23,158	0.10%
2020/06/04	5	399.90	16	399.72	400.50	-11	23,039	-0.05%
2020/06/03	8	390.63	6	390.92	392.00	2	22,971	0.01%
2020/06/02	8	385.75	10	386.70	383.00	-2	22,862	-0.01%
2020/06/01	7	379.93	15	380.50	385.50	-8	22,847	-0.04%
2020/05/29	9	368.61	1	370.50	370.50	8	22,950	0.03%
2020/05/28	3	376.83	1	375.00	370.00	2	23,024	0.01%
2020/05/27	2	375.25	3	373.33	376.00	-1	23,258	0.00%
2020/05/26	4	376.00	4	375.13	371.00	0	23,586	0.00%
2020/05/25	25	361.12	22	371.55	376.00	3	23,905	0.01%
2020/05/22	19	374.61	2	374.75	371.50	17	23,914	0.07%
2020/05/21	2	383.50	2	387.25	382.00	0	23,916	0.00%
2020/05/20	18	387.00	47	387.93	384.50	-29	23,896	-0.12%
2020/05/19	4	374.38	18	375.56	373.00	-14	23,524	-0.06%
2020/05/18	30	373.20	3	379.17	369.00	27	23,519	0.11%
2020/05/15	7	390.00	0	0.00	386.00	7	23,501	0.03%
2020/05/14	15	387.73	10	391.75	385.50	5	23,283	0.02%
2020/05/13	6	403.92	4	402.25	402.50	2	23,119	0.01%
2020/05/12	14	408.21	14	406.89	406.00	0	22,927	0.00%
2020/05/11	3	413.50	6	410.75	413.50	-3	22,828	-0.01%
2020/05/08	16	405.34	9	405.33	403.50	7	22,859	0.03%
2020/05/07	25	414.08	4	415.63	410.00	21	22,707	0.09%
2020/05/06	6	415.42	10	415.80	416.00	-4	22,443	-0.02%
2020/05/05	27	411.17	41	414.10	407.00	-14	22,198	-0.06%
2020/05/04	10	383.25	9	384.39	391.50	1	21,593	0.00%
2020/04/30	9	389.44	16	390.97	391.00	-7	21,506	-0.03%
2020/04/29	7	383.50	14	384.50	380.00	-7	21,313	-0.03%
2020/04/28	26	387.00	13	389.62	383.50	13	21,175	0.06%
2020/04/27	12	363.46	26	367.92	379.50	-14	20,727	-0.07%
2020/04/24	9	343.17	9	345.39	345.00	0	20,206	0.00%
2020/04/23	5	347.30	5	346.70	344.00	0	19,998	0.00%
2020/04/22	9	331.06	12	331.54	344.00	-3	19,743	-0.02%
2020/04/21	12	332.13	9	332.00	326.00	3	19,557	0.02%
2020/04/20	5	341.00	6	340.33	343.00	-1	19,488	-0.01%
2020/04/17	8	342.94	7	344.71	339.50	1	19,382	0.01%
2020/04/16	4	339.00	3	338.83	341.50	1	19,076	0.01%
2020/04/15	20	343.93	17	345.38	343.50	3	18,908	0.02%
2020/04/14	6	338.08	4	337.75	338.00	2	18,422	0.01%
2020/04/13	8	333.38	5	333.40	332.50	3	18,450	0.02%
2020/04/10	3	340.50	7	340.36	343.00	-4	18,307	-0.02%
2020/04/09	14	341.36	19	340.16	335.00	-5	18,420	-0.03%
2020/04/08	9	323.56	36	317.35	329.00	-27	17,944	-0.15%
2020/04/07	19	296.58	35	298.00	299.50	-16	17,628	-0.09%
2020/04/06	4	279.63	20	282.98	288.00	-16	17,532	-0.09%
2020/04/01	9	273.33	2	270.75	272.50	7	17,404	0.04%
2020/03/31	8	277.19	3	287.00	274.50	5	17,453	0.03%
2020/03/30	1	273.50	0	0.00	278.00	1	17,502	0.01%
2020/03/27	22	291.50	31	303.50	280.50	-9	17,595	-0.05%
2020/03/26	23	284.33	5	289.10	291.50	18	17,504	0.10%
2020/03/25	31	291.90	28	289.16	292.00	3	17,609	0.02%
2020/03/24	8	269.88	12	274.29	274.00	-4	17,409	-0.02%
2020/03/23	15	235.33	15	242.50	252.00	0	17,266	0.00%
2020/03/20	18	247.75	11	251.91	252.00	7	17,066	0.04%
2020/03/19	1	248.50	0	0.00	229.50	1	16,768	0.01%
2020/03/18	3	265.33	7	264.64	254.50	-4	16,462	-0.02%
2020/03/17	19	267.82	8	279.19	265.00	11	16,208	0.07%
2020/03/16	20	310.83	29	308.76	290.50	-9	15,777	-0.06%
2020/03/13	11	312.77	5	314.90	320.00	6	15,477	0.04%
2020/03/12	39	354.15	1	352.50	345.50	38	15,311	0.25%
2020/03/11	2	398.50	5	390.00	383.50	-3	14,998	-0.02%
2020/03/10	9	382.78	13	382.42	394.50	-4	14,881	-0.03%
2020/03/09	25	390.86	9	395.11	386.00	16	14,982	0.11%
2020/03/06	2	403.75	4	406.50	406.50	-2	15,083	-0.01%
2020/03/05	1	403.50	1	410.50	410.50	0	15,072	0.00%
2020/03/04	5	409.00	1	402.50	400.50	4	14,924	0.03%
2020/03/03	19	426.42	5	427.80	417.00	14	14,662	0.10%
2020/03/02	12	408.25	4	412.13	418.50	8	14,572	0.05%
2020/02/27	18	417.56	10	425.10	410.00	8	14,332	0.06%
2020/02/26	41	458.63	12	475.33	441.00	29	13,904	0.21%
2020/02/25	12	485.04	10	487.20	485.00	2	13,410	0.01%
2020/02/24	10	473.50	12	475.04	484.50	-2	13,110	-0.02%
2020/02/21	4.2	467.74	12	466.54	472.00	-7.8	12,946	-0.06%
2020/02/20	5	461.90	6	461.33	457.50	-1	12,798	-0.01%
2020/02/19	5	451.80	7.3	455.90	460.00	-2.3	12,707	-0.02%
2020/02/18	6	462.17	6	467.17	450.00	0	12,599	0.00%
2020/02/17	8	453.50	7	456.14	453.00	1	12,764	0.01%
2020/02/14	6	448.33	12	450.42	457.00	-6	12,670	-0.05%
2020/02/13	7	446.00	9	448.83	439.00	-2	12,738	-0.02%
2020/02/12	2	443.00	6	445.08	448.00	-4	12,673	-0.03%
2020/02/11	6	437.75	20	430.53	437.00	-14	12,601	-0.11%
2020/02/10	2	417.50	14	417.46	418.50	-12	12,441	-0.10%
2020/02/07	4	418.88	4	418.63	416.50	0	12,358	0.00%
2020/02/06	13	418.54	0	0.00	417.00	13	12,329	0.11%
2020/02/05	12	420.38	10	423.80	413.00	2	12,417	0.02%
2020/02/04	1	404.50	10	412.35	418.50	-9	12,328	-0.07%
2020/02/03	23	375.98	20	380.50	392.00	3	12,189	0.02%
2020/01/31	6	386.75	12	388.25	386.50	-6	12,084	-0.05%
2020/01/30	20	380.10	10	380.40	374.00	10	11,931	0.08%
2020/01/20	0	0.00	4	415.75	415.50	-4	11,795	-0.03%
2020/01/17	1	419.00	2	423.25	413.00	-1	11,912	-0.01%
2020/01/16	1	425.00	1	420.00	417.00	0	11,948	0.00%
2020/01/15	8	420.88	9	422.78	413.00	-1	11,920	-0.01%
2020/01/14	8	404.44	24	408.83	419.00	-16	11,961	-0.13%
2020/01/13	11	389.95	21	388.76	390.00	-10	11,852	-0.08%
2020/01/10	2	395.25	2	399.25	392.50	0	11,859	0.00%
2020/01/09	12	397.63	4	396.50	392.00	8	11,944	0.07%
2020/01/08	80	391.87	70	394.91	387.00	10	11,937	0.08%
2020/01/07	38	420.08	15	430.77	414.00	23	11,645	0.20%
2020/01/06	7	462.00	4	463.63	460.00	3	11,658	0.03%
2020/01/03	13	463.54	22	460.14	468.00	-9	11,967	-0.08%
2020/01/02	10	435.60	11	437.64	436.00	-1	11,787	-0.01%
2019/12/31	3	434.83	15	435.37	437.00	-12	11,843	-0.10%
2019/12/30	5	426.20	14	426.25	436.00	-9	11,735	-0.08%
2019/12/27	3	407.33	21	409.00	411.00	-18	11,692	-0.15%
2019/12/26	13	403.12	14	409.86	402.00	-1	12,023	-0.01%
2019/12/25	3	401.17	8	400.25	403.50	-5	12,124	-0.04%
2019/12/24	4	391.88	6	394.83	395.00	-2	12,256	-0.02%
2019/12/23	11	385.91	1	383.00	383.00	10	12,052	0.08%
2019/12/20	6	392.50	7	393.86	389.50	-1	11,942	-0.01%
2019/12/19	5	383.10	7	382.57	383.00	-2	11,581	-0.02%
2019/12/18	1	379.00	0	0.00	376.50	1	11,516	0.01%
2019/12/17	1	377.00	3	379.17	377.00	-2	11,409	-0.02%
2019/12/16	4	378.88	2	378.50	379.00	2	11,374	0.02%
2019/12/13	2	380.00	2	376.50	376.50	0	11,419	0.00%
2019/12/12	3	377.83	14	379.93	381.50	-11	11,277	-0.10%
2019/12/11	1	378.50	4	377.25	378.50	-3	11,125	-0.03%
2019/12/10	4	370.13	2	369.25	368.00	2	10,969	0.02%
2019/12/09	16	373.53	4	375.50	372.50	12	10,944	0.11%
2019/12/06	1	365.00	11	369.45	369.00	-10	10,805	-0.09%
2019/12/05	4	362.50	2	364.25	362.00	2	10,769	0.02%
2019/12/04	15	366.00	4	364.50	361.00	11	10,820	0.10%
2019/12/03	4	352.88	21.2	361.30	363.00	-17.2	10,523	-0.16%
2019/12/02	1	334.00	6	333.58	338.00	-5	10,264	-0.05%
2019/11/29	2	332.25	1	330.00	330.00	1	10,445	0.01%
2019/11/28	11	335.91	5	336.50	335.00	6	10,723	0.06%
2019/11/27	0	0.00	4	331.88	336.50	-4	10,677	-0.04%
2019/11/26	3	329.33	16	331.00	326.50	-13	10,604	-0.12%
2019/11/25	0	0.00	7	322.93	322.50	-7	10,538	-0.07%
2019/11/22	3	317.33	0	0.00	317.00	3	10,642	0.03%
2019/11/21	3	314.83	2	315.50	318.50	1	10,783	0.01%
2019/11/20	2	319.75	0	0.00	320.00	2	10,782	0.02%
2019/11/19	3	322.83	0	0.00	323.50	3	10,827	0.03%
2019/11/18	12	319.88	4	322.75	317.50	8	10,776	0.07%
2019/11/15	4	323.88	1	321.00	321.00	3	10,764	0.03%
2019/11/14	16	328.34	18	329.08	326.50	-2	10,669	-0.02%
2019/11/13	0	0.00	3	310.50	310.50	-3	10,231	-0.03%
2019/11/11	18	281.75	12	290.42	282.50	6	10,261	0.06%
2019/11/08	2	310.00	0	0.00	307.00	2	10,018	0.02%
2019/11/07	2	307.50	2	305.00	306.00	0	10,047	0.00%
2019/11/06	1	313.00	0	0.00	307.00	1	9,990	0.01%
2019/11/05	0	0.00	1	315.00	312.00	-1	9,972	-0.01%
2019/11/04	0	0.00	1	315.50	312.50	-1	9,989	-0.01%
2019/11/01	0	0.00	1	305.50	316.00	-1	10,092	-0.01%
2019/10/31	3	320.33	4	316.75	314.00	-1	9,931	-0.01%
2019/10/30	1	319.00	2	321.00	320.50	-1	9,866	-0.01%
2019/10/28	2	317.75	3	316.17	316.50	-1	9,828	-0.01%
2019/10/25	0	0.00	1	316.00	316.00	-1	9,810	-0.01%
2019/10/24	7	318.36	5	318.30	317.00	2	9,735	0.02%
2019/10/23	2	311.75	3	311.17	312.50	-1	9,601	-0.01%
2019/10/22	3	315.83	3	312.67	311.50	0	9,502	0.00%
2019/10/21	4	318.50	3	314.17	313.50	1	9,444	0.01%
2019/10/18	5	310.60	4	312.50	312.50	1	9,240	0.01%
2019/10/17	2	301.25	2	310.50	310.50	0	9,121	0.00%
2019/10/16	3	306.50	3.1	302.00	302.00	-0.1	9,068	0.00%
2019/10/15	6	311.42	5	308.60	306.00	1	8,890	0.01%
2019/10/14	4	308.25	2	316.50	314.50	2	8,738	0.02%
2019/10/09	5	296.50	5	298.80	301.50	0	8,561	0.00%
2019/10/08	2	291.75	18	289.89	298.50	-16	8,237	-0.19%
2019/10/07	2	274.00	20	274.13	276.00	-18	7,784	-0.23%
2019/10/04	7	267.14	2	261.00	261.00	5	7,557	0.07%
2019/10/03	3	266.00	2.1	265.26	265.50	0.9	7,488	0.01%
2019/10/02	5	267.60	3	268.17	269.00	2	7,398	0.03%
2019/10/01	2	261.75	32	263.28	268.00	-30	7,267	-0.41%
2019/09/27	3	243.67	4	244.63	246.50	-1	6,985	-0.01%
2019/09/26	2	238.75	4	237.25	238.50	-2	6,770	-0.03%
2019/09/25	1	229.00	0	0.00	229.50	1	6,527	0.02%
2019/09/24	0	0.00	3	233.00	231.50	-3	6,602	-0.05%
2019/09/23	5	233.50	0	0.00	233.00	5	6,636	0.08%
2019/09/19	1	234.50	1	232.00	232.00	0	6,633	0.00%
2019/09/18	1	234.50	0	0.00	232.50	1	6,690	0.01%
2019/09/17	1	236.00	10	239.50	233.50	-9	6,698	-0.13%
2019/09/11	0	0.00	1	231.00	230.00	-1	6,911	-0.01%
2019/09/10	13	230.85	1	230.00	228.50	12	6,957	0.17%
2019/09/09	0	0.00	1	234.00	233.00	-1	7,005	-0.01%
2019/09/05	6	237.75	9	236.56	238.00	-3	6,921	-0.04%
2019/09/04	3	234.00	0	0.00	234.50	3	6,792	0.04%
2019/09/03	2	235.00	17	236.12	235.50	-15	6,765	-0.22%
2019/09/02	6	235.08	38	234.80	236.00	-32	6,703	-0.48%
2019/08/30	21	219.93	20	224.03	227.00	1	6,498	0.02%
2019/08/28	5	206.20	3	204.83	204.50	2	6,369	0.03%
2019/08/27	1	206.50	4	205.38	203.00	-3	6,348	-0.05%
2019/08/26	33	210.20	1	210.50	209.00	32	6,334	0.51%
2019/08/23	4	257.75	2	258.50	258.00	2	6,231	0.03%
2019/08/22	13	254.42	1	257.50	253.00	12	6,180	0.19%
2019/08/21	22	261.16	0	0.00	257.50	22	6,140	0.36%
2019/08/20	0	0.00	1	265.50	265.50	-1	6,076	-0.02%
2019/08/19	0	0.00	3	265.83	264.50	-3	6,067	-0.05%
2019/08/16	2	264.00	0	0.00	263.50	2	6,169	0.03%
2019/08/15	20	264.00	0	0.00	264.50	20	6,197	0.32%
2019/08/14	0	0.00	1	273.00	268.50	-1	6,242	-0.02%
2019/08/13	1	266.50	1	266.50	266.50	0	6,223	0.00%
2019/08/12	2	265.50	26	265.88	268.50	-24	6,311	-0.38%
2019/08/07	25	252.30	1	257.50	250.50	24	6,380	0.38%
2019/08/06	2	255.25	0	0.00	258.50	2	6,530	0.03%
2019/08/05	0	0.00	1	268.50	260.00	-1	6,653	-0.02%
2019/08/01	1	268.50	1	267.50	266.00	0	6,678	0.00%
2019/07/31	1	262.50	0	0.00	266.00	1	6,735	0.01%
2019/07/30	1	263.50	3	264.00	264.50	-2	6,751	-0.03%
2019/07/26	0	0.00	1	258.00	259.50	-1	6,791	-0.01%
2019/07/25	2	258.00	1	255.00	258.00	1	6,811	0.01%
2019/07/23	1	256.50	0	0.00	255.00	1	7,072	0.01%
2019/07/19	1	262.00	1	257.00	257.50	0	7,278	0.00%
2019/07/17	1	267.00	1	268.00	267.00	0	7,339	0.00%
2019/07/16	1	271.00	1.2	269.83	269.50	-0.2	7,398	0.00%
2019/07/15	10	268.00	1	265.00	267.50	9	7,462	0.12%
2019/07/12	0.1	273.50	0	0.00	273.50	0.1	7,635	0.00%
2019/07/11	1	273.00	3	272.83	271.50	-2	7,939	-0.03%
2019/07/10	2	268.25	1	269.00	269.00	1	7,981	0.01%
2019/07/09	2	264.75	2	267.25	264.00	0	7,998	0.00%
2019/07/04	1	277.00	1	277.00	277.00	0	8,069	0.00%
2019/07/02	2	274.00	0	0.00	271.50	2	8,194	0.02%
2019/07/01	0	0.00	1	271.50	272.50	-1	8,287	-0.01%
2019/06/26	0	0.00	1	265.00	266.00	-1	8,216	-0.01%
2019/06/25	5	263.50	0	0.00	263.50	5	8,208	0.06%
2019/06/21	2	265.50	0	0.00	267.50	2	8,223	0.02%
2019/06/20	2	272.50	13	268.19	270.00	-11	8,264	-0.13%
2019/06/19	0	0.00	11	263.82	264.00	-11	8,166	-0.13%
2019/06/18	1	262.00	0	0.00	258.00	1	8,118	0.01%
2019/06/17	3	258.00	3	254.33	261.00	0	8,121	0.00%
2019/06/14	1	248.00	0	0.00	251.00	1	8,100	0.01%
2019/06/13	2	247.50	2	246.50	247.00	0	8,139	0.00%
2019/06/12	0	0.00	1	249.00	249.00	-1	8,412	-0.01%
2019/06/11	0	0.00	1	246.50	251.50	-1	8,450	-0.01%
2019/06/10	1	248.50	0	0.00	251.00	1	8,413	0.01%
2019/06/06	0	0.00	1	247.00	245.00	-1	8,470	-0.01%
2019/06/05	7	261.00	1	264.50	256.00	6	8,406	0.07%
2019/06/04	1	265.00	1	266.00	263.50	0	8,298	0.00%
2019/06/03	1	262.00	2	262.25	262.00	-1	8,309	-0.01%
2019/05/31	0	0.00	3	257.17	261.00	-3	8,295	-0.04%
2019/05/30	2	253.50	0	0.00	251.00	2	8,268	0.02%
2019/05/29	3	252.00	1	252.00	255.00	2	8,300	0.02%
2019/05/28	0	0.00	1	246.00	245.50	-1	8,516	-0.01%
2019/05/27	2	244.25	2	243.50	245.00	0	8,683	0.00%
2019/05/24	1	246.00	0	0.00	242.00	1	8,740	0.01%
2019/05/23	4	245.50	1	244.50	244.50	3	8,862	0.03%
2019/05/22	0	0.00	1	260.00	253.50	-1	8,826	-0.01%
2019/05/21	2	252.00	2	256.50	258.00	0	8,950	0.00%
2019/05/20	2	249.75	3	252.33	251.50	-1	8,962	-0.01%
2019/05/17	1	249.00	2	250.25	249.50	-1	9,055	-0.01%
2019/05/16	12	248.83	31	251.55	249.00	-19	9,151	-0.21%
2019/05/15	2	262.75	2	261.25	259.00	0	9,247	0.00%
2019/05/14	3	255.83	3	255.83	258.00	0	9,619	0.00%
2019/05/13	2	273.50	0	0.00	259.50	2	9,767	0.02%
2019/05/10	1	288.00	3	280.67	280.50	-2	9,627	-0.02%
2019/05/09	0	0.00	1	291.00	286.00	-1	9,500	-0.01%
2019/05/08	0	0.00	1	290.00	294.50	-1	9,514	-0.01%
2019/05/07	0	0.00	1	296.50	293.00	-1	9,594	-0.01%
2019/05/06	4	292.75	0	0.00	293.50	4	9,807	0.04%
2019/05/03	2	299.50	0	0.00	300.00	2	9,747	0.02%
2019/04/30	1	304.00	0	0.00	304.50	1	9,690	0.01%
2019/04/29	11	306.36	0	0.00	300.50	11	9,725	0.11%
2019/04/26	1	316.50	1	319.00	319.00	0	9,583	0.00%
2019/04/25	12	306.04	10	313.00	321.50	2	9,624	0.02%
2019/04/23	5	321.50	0	0.00	321.50	5	9,640	0.05%
2019/04/19	1	333.00	1	331.50	333.50	0	9,748	0.00%
2019/04/18	5	345.00	4	343.38	331.00	1	9,862	0.01%
2019/04/17	4	339.50	10	341.80	345.00	-6	9,990	-0.06%
2019/04/15	0	0.00	6	330.67	330.50	-6	9,814	-0.06%
2019/04/12	0	0.00	2	327.50	326.00	-2	10,131	-0.02%
2019/04/11	1	329.00	1	329.00	329.00	0	10,283	0.00%
2019/04/09	5	332.80	3	333.17	330.00	2	10,321	0.02%
2019/04/08	1	326.00	0	0.00	324.50	1	10,433	0.01%
2019/04/03	2	331.25	1	327.00	330.00	1	10,555	0.01%
2019/04/02	5	319.50	0	0.00	320.00	5	10,591	0.05%
2019/04/01	1	321.00	2	325.50	321.00	-1	10,685	-0.01%
2019/03/26	1	323.50	0	0.00	323.00	1	11,369	0.01%
2019/03/25	3	319.50	1	316.00	318.00	2	11,539	0.02%
2019/03/21	1	334.00	1	335.00	334.50	0	11,979	0.00%
2019/03/20	3	333.83	1	332.50	334.50	2	12,400	0.02%
2019/03/19	3	337.33	1	340.50	333.50	2	12,527	0.02%
2019/03/18	1	346.00	0	0.00	341.00	1	12,700	0.01%
2019/03/15	5	347.30	4	350.75	345.50	1	12,962	0.01%
2019/03/14	2	334.50	3	338.50	339.00	-1	12,989	-0.01%
2019/03/13	3	334.00	2	335.25	338.00	1	13,305	0.01%
2019/03/12	7	338.57	6	336.42	332.00	1	13,549	0.01%
2019/03/08	1	328.50	1	335.00	336.50	0	14,058	0.00%
2019/03/07	4	335.13	2	332.25	336.00	2	14,258	0.01%
2019/03/06	5	339.50	0	0.00	339.50	5	14,670	0.03%
2019/03/05	3	342.50	1	340.00	340.00	2	15,102	0.01%
2019/03/04	2	345.75	4	345.00	349.50	-2	15,341	-0.01%
2019/02/27	8	351.06	7	346.79	346.00	1	15,421	0.01%
2019/02/26	1	384.50	3	376.67	372.00	-2	15,363	-0.01%
2019/02/25	1	378.50	0	0.00	375.00	1	15,588	0.01%
2019/02/22	2	378.00	4	376.38	375.50	-2	15,898	-0.01%
2019/02/21	2.2	381.00	1	370.50	381.00	1.2	15,977	0.01%
2019/02/20	3	380.00	15	377.83	373.00	-12	16,022	-0.07%
2019/02/19	3	372.17	2	368.25	368.00	1	16,155	0.01%
2019/02/18	1	371.00	4	371.00	371.50	-3	16,227	-0.02%
2019/02/15	12	365.04	7	362.93	360.00	5	16,313	0.03%
2019/02/14	26	375.19	22	380.89	375.50	4	16,411	0.02%
2019/02/13	41	376.98	42	379.69	382.50	-1	16,498	-0.01%
2019/02/12	10.1	347.22	45	346.16	352.00	-35	16,465	-0.21%
2019/02/11	2	327.25	0	0.00	328.00	2	16,537	0.01%
2019/01/30	1	323.50	1	321.50	321.50	0	17,013	0.00%
2019/01/29	2	321.25	1	321.00	321.00	1	17,472	0.01%
2019/01/28	2	335.00	12	333.88	328.00	-10	17,718	-0.06%
2019/01/25	10	325.90	21	328.81	328.50	-11	18,290	-0.06%
2019/01/24	2	316.25	1	316.00	315.00	1	18,538	0.01%
2019/01/23	2	315.50	2	312.50	316.50	0	19,031	0.00%
2019/01/21	3	323.00	2	323.25	320.00	1	19,803	0.01%
2019/01/18	13	316.69	3	317.33	318.50	10	20,210	0.05%
2019/01/17	2	320.75	1	323.00	313.50	1	20,494	0.00%
2019/01/16	2	317.25	19	318.05	317.50	-17	20,815	-0.08%
2019/01/15	2	314.25	6	310.75	314.00	-4	21,044	-0.02%
2019/01/14	1	303.50	2	306.75	307.00	-1	21,175	0.00%
2019/01/11	7	309.93	3	307.50	306.00	4	21,492	0.02%
2019/01/10	4	305.38	1	307.00	304.50	3	21,530	0.01%
2019/01/09	18	310.06	9	306.22	303.50	9	21,682	0.04%
2019/01/08	3	296.00	1	293.50	294.00	2	21,582	0.01%
2019/01/07	4	297.38	6	298.83	296.50	-2	21,821	-0.01%
2019/01/04	18	291.69	9	290.39	289.50	9	22,086	0.04%
2019/01/03	4	310.88	6	309.33	303.00	-2	22,148	-0.01%
2019/01/02	6	318.75	4	319.25	314.00	2	22,326	0.01%
2018/12/28	4	321.63	4	322.25	319.00	0	22,743	0.00%
2018/12/27	3	322.50	4	323.75	321.00	-1	23,057	0.00%
2018/12/26	3	329.33	2	314.00	314.00	1	23,010	0.00%
2018/12/25	6	320.17	10	322.40	328.50	-4	22,973	-0.02%
2018/12/24	4	322.25	6	326.33	331.00	-2	23,045	-0.01%
2018/12/22	7	323.50	3	323.50	322.50	4	23,071	0.02%
2018/12/21	2	309.50	7	316.29	328.00	-5	23,401	-0.02%
2018/12/20	4	317.63	3	314.83	314.00	1	23,379	0.00%
2018/12/19	8	325.75	4	322.00	320.00	4	23,332	0.02%
2018/12/18	3	317.67	5	318.10	320.00	-2	23,364	-0.01%
2018/12/17	15	323.30	18	316.75	321.50	-3	23,451	-0.01%
2018/12/14	13	307.23	11	306.41	320.00	2	23,654	0.01%
2018/12/13	14	314.25	11	314.27	314.50	3	23,631	0.01%
2018/12/12	7	340.71	4	339.50	338.50	3	23,390	0.01%
2018/12/11	8	325.50	17	328.24	332.00	-9	23,313	-0.04%
2018/12/10	23	330.83	9	336.50	323.50	14	23,451	0.06%
2018/12/07	14	353.68	17	355.32	356.50	-3	23,309	-0.01%
2018/12/06	21	361.83	12	364.33	349.50	9	23,214	0.04%
2018/12/05	13	386.85	10	388.80	388.00	3	23,066	0.01%
2018/12/04	32	405.17	21	408.74	401.50	11	23,116	0.05%
2018/12/03	13	400.81	14	403.75	407.00	-1	23,138	0.00%
2018/11/30	5	367.50	13	366.19	370.00	-8	23,150	-0.03%
2018/11/29	27	367.20	50	371.19	359.50	-23	23,039	-0.10%
2018/11/28	50	362.65	25	353.92	357.50	25	22,901	0.11%
2018/11/27	17	331.76	20	336.95	340.00	-3	22,647	-0.01%
2018/11/26	7	323.71	8	324.69	327.00	-1	22,440	0.00%
2018/11/23	11	328.05	3	324.67	319.00	8	22,378	0.04%
2018/11/22	11	343.05	15	344.00	332.00	-4	22,313	-0.02%
2018/11/21	17	324.21	16	327.97	340.00	1	22,117	0.00%
2018/11/20	7	318.36	7	318.64	321.00	0	21,995	0.00%
2018/11/19	3	314.33	3	316.00	317.50	0	21,950	0.00%
2018/11/16	11	317.18	12	317.29	310.00	-1	21,979	0.00%
2018/11/15	5	307.30	4	308.13	312.00	1	21,801	0.00%
2018/11/14	12	313.04	8	309.81	306.00	4	21,837	0.02%
2018/11/13	7	297.93	8	302.25	311.00	-1	21,884	0.00%
2018/11/12	10	307.55	2	310.00	310.00	8	21,928	0.04%
2018/11/09	10	322.50	8	324.88	329.00	2	21,966	0.01%
2018/11/08	12	335.83	12	336.21	324.00	0	21,832	0.00%
2018/11/07	25	317.30	25	317.70	331.00	0	21,787	0.00%
2018/11/06	8	329.44	42	337.77	308.00	-34	21,693	-0.16%
2018/11/05	17	338.29	8	339.63	340.00	9	21,585	0.04%
2018/11/02	51	362.16	47	365.96	345.50	4	21,659	0.02%
2018/11/01	35.1	341.22	19	337.08	347.00	16.1	21,253	0.08%
2018/10/31	32	311.98	22	319.55	315.50	10	20,947	0.05%
2018/10/30	8	310.05	11	303.55	298.00	-3	20,601	-0.01%
2018/10/29	21	322.57	12	321.75	320.00	9	20,523	0.04%
2018/10/26	13	321.92	13	323.04	324.00	0	20,366	0.00%
2018/10/25	12	319.33	7	325.14	315.50	5	20,022	0.02%
2018/10/24	14	361.79	10	366.75	349.00	4	19,958	0.02%
2018/10/23	13	382.46	10	382.85	366.00	3	19,663	0.02%
2018/10/22	12	381.63	7	384.36	390.00	5	19,377	0.03%
2018/10/19	7	400.07	6	395.67	394.00	1	19,227	0.01%
2018/10/18	8	422.88	10	423.40	421.50	-2	18,942	-0.01%
2018/10/17	10	435.75	13	432.23	418.00	-3	18,861	-0.02%
2018/10/16	3	421.17	7	419.50	419.00	-4	18,685	-0.02%
2018/10/15	5	418.40	14	420.39	410.00	-9	18,626	-0.05%
2018/10/12	13	409.69	21	404.02	415.00	-8	18,516	-0.04%
2018/10/11	14	391.68	8	393.56	388.00	6	18,424	0.03%
2018/10/09	21	418.14	7	419.07	423.50	14	18,235	0.08%
2018/10/08	26	398.60	25	394.86	404.00	1	17,981	0.01%
2018/10/05	14	425.71	32.4	428.27	403.00	-18.4	17,564	-0.10%
2018/10/04	12	455.21	3	457.00	446.00	9	17,277	0.05%
2018/10/03	3	450.67	4	455.50	451.00	-1	17,402	-0.01%
2018/10/02	11	473.32	9	470.89	458.00	2	17,240	0.01%
2018/10/01	3	460.83	7	458.43	470.00	-4	17,144	-0.02%
2018/09/28	19	459.71	22	460.25	459.00	-3	17,136	-0.02%
2018/09/27	11	473.27	9	475.11	466.00	2	16,819	0.01%
2018/09/26	10	500.35	4	508.00	490.00	6	16,641	0.04%
2018/09/25	9	510.33	8	513.00	506.00	1	16,651	0.01%
2018/09/21	20	506.26	18	507.08	514.00	2	16,571	0.01%
2018/09/20	11	487.27	8	481.56	490.00	3	16,382	0.02%
2018/09/19	11	509.72	17	495.53	479.00	-6	15,986	-0.04%
2018/09/18	13	506.85	14	511.43	501.00	-1	15,768	-0.01%
2018/09/17	6	530.83	10	534.00	533.00	-4	15,646	-0.03%
2018/09/14	23.1	528.28	13	530.08	534.00	10.1	15,608	0.06%
2018/09/13	1	545.00	1	541.65	508.00	0	15,358	0.00%
2018/09/12	12	534.17	12	530.75	528.00	0	15,240	0.00%
2018/09/11	9	554.53	8	548.75	546.00	1	15,244	0.01%
2018/09/10	10	538.08	13	536.69	532.00	-3	15,046	-0.02%
2018/09/07	15	561.33	18.1	568.23	545.00	-3.1	14,799	-0.02%
2018/09/06	28	607.07	23	606.17	595.00	5	14,466	0.03%
2018/09/05	2	635.50	2	631.50	611.00	0	14,238	0.00%
2018/09/04	13	620.31	16	624.94	630.00	-3	14,222	-0.02%
2018/09/03	7	643.52	10	654.30	629.00	-3	13,956	-0.02%
2018/08/31	5	697.20	2	698.00	698.00	3	13,827	0.02%
2018/08/30	7	698.29	4.1	698.22	696.00	3	13,859	0.02%
2018/08/29	9	698.90	12	692.50	705.00	-3	13,851	-0.02%
2018/08/28	11	687.55	11	693.55	675.00	0	13,739	0.00%
2018/08/27	20	688.45	12	687.01	695.00	8	13,582	0.06%
2018/08/24	3	640.33	5.1	641.62	643.00	-2.1	13,402	-0.02%
2018/08/23	8	634.38	7	645.14	628.00	1	13,317	0.01%
2018/08/22	4	660.44	4	657.25	650.00	0	13,214	0.00%
2018/08/21	3.1	666.77	4	663.00	673.00	-1	13,070	-0.01%
2018/08/20	7	641.43	15	639.69	662.00	-8	12,901	-0.06%
2018/08/17	12	667.12	16	670.31	630.00	-4	12,641	-0.03%
2018/08/16	16	642.13	10	635.50	663.00	6	12,302	0.05%
2018/08/15	17	617.82	24.2	619.96	610.00	-7.2	12,018	-0.06%
2018/08/14	23	624.91	25	632.72	637.00	-2	11,792	-0.02%
2018/08/13	40	605.03	82	590.76	597.00	-42	11,467	-0.37%
2018/08/10	90	691.03	34.2	685.98	651.00	55.8	11,084	0.50%
2018/08/09	32	725.16	16	727.94	720.00	16	10,698	0.15%
2018/08/08	24.9	767.94	18	751.22	742.00	6.9	10,347	0.07%
2018/08/07	10	762.90	8	761.25	788.00	2	10,030	0.02%
2018/08/06	7	737.43	38	736.95	724.00	-31	10,095	-0.31%
2018/08/03	43	729.75	6	710.83	730.00	37	10,156	0.36%
2018/08/02	30	735.32	23	737.51	716.00	7	9,950	0.07%
2018/08/01	16	788.38	14	798.07	795.00	2	9,883	0.02%
2018/07/31	21	792.24	19	789.05	781.00	2	9,829	0.02%
2018/07/30	25	868.29	4	879.75	840.00	21	9,636	0.22%
2018/07/27	2	918.50	1.1	921.96	933.00	0.9	9,581	0.01%
2018/07/26	9	931.11	4	930.00	915.00	5	9,643	0.05%
2018/07/25	11	903.82	15	912.40	925.00	-4	9,619	-0.04%
2018/07/24	6	858.46	12	867.33	893.00	-6	9,720	-0.06%
2018/07/23	5	824.20	3	827.67	843.00	2	9,844	0.02%
2018/07/20	13	845.22	12	838.58	812.00	1	9,892	0.01%
2018/07/19	13	868.66	10	879.10	892.00	3	9,848	0.03%
2018/07/18	14	895.49	9	902.11	860.00	5	9,781	0.05%
2018/07/17	10	912.39	14	932.29	904.00	-4	9,682	-0.04%
2018/07/16	12	966.33	5.3	973.02	962.00	6.7	9,580	0.07%
2018/07/13	5	1023.93	3	1003.67	998.00	2	9,632	0.02%
2018/07/12	3	1000.00	10	986.20	1005.00	-7	9,608	-0.07%
2018/07/11	9.1	991.38	6	987.83	965.00	3.1	9,508	0.03%
2018/07/10	4	1038.75	12	1039.58	1045.00	-8	9,173	-0.09%
2018/07/09	3	1033.33	35.6	1038.65	1020.00	-32.6	9,168	-0.36%
2018/07/06	15	1155.67	3	1128.33	1175.00	12	9,120	0.13%
2018/07/05	10	1153.00	3	1175.00	1115.00	7	9,021	0.08%
2018/07/04	4	1185.00	1	1155.00	1180.00	3	8,974	0.03%
2018/07/03	5	1262.00	6	1267.50	1165.00	-1	8,943	-0.01%
2018/07/02	18	1184.72	10.6	1194.98	1230.00	7.4	8,742	0.08%
2018/06/29	16	1107.50	12	1109.58	1125.00	4	8,658	0.05%
2018/06/28	5	1042.00	9	1049.44	1055.00	-4	8,572	-0.05%
2018/06/27	14	1040.00	6	1053.33	1020.00	8	8,554	0.09%
2018/06/26	7	1001.71	7	977.14	1035.00	0	8,482	0.00%
2018/06/25	4	963.50	4	969.50	949.00	0	8,446	0.00%
2018/06/22	19	950.68	12	978.75	942.00	7	8,464	0.08%
2018/06/21	7	1016.86	9	1023.89	987.00	-2	8,456	-0.02%
2018/06/20	16	984.25	20	961.60	1010.00	-4	8,485	-0.05%
2018/06/19	13	1100.00	3	1113.33	1035.00	10	8,404	0.12%
2018/06/15	2	1135.00	5	1131.00	1135.00	-3	8,410	-0.04%
2018/06/14	13	1106.92	2	1155.00	1080.00	11	8,400	0.13%
2018/06/13	8	1112.50	6	1110.83	1130.00	2	8,377	0.02%
2018/06/12	11	1140.91	16	1162.19	1135.00	-5	8,374	-0.06%
2018/06/11	10	1216.50	2	1242.50	1210.00	8	8,254	0.10%
2018/06/08	7	1205.00	9	1223.33	1180.00	-2	8,214	-0.02%
2018/06/07	4	1176.25	4	1168.75	1230.00	0	8,254	0.00%
2018/06/06	2	1055.00	16	1085.94	1125.00	-14	8,199	-0.17%
2018/06/05	3	1008.33	2	1047.50	1025.00	1	8,160	0.01%
2018/06/04	2	1050.00	3	1053.33	1070.00	-1	8,132	-0.01%
2018/06/01	4	973.75	9	987.00	982.00	-5	8,189	-0.06%
2018/05/31	23	998.95	13	1028.69	951.00	10	8,259	0.12%
2018/05/30	5	1005.00	8	1040.00	1035.00	-3	8,238	-0.04%
2018/05/29	6	1005.83	10	1060.00	1090.00	-4	8,203	-0.05%
2018/05/28	1	1050.00	6	1052.50	1065.00	-5	8,265	-0.06%
2018/05/25	1	925.00	4	959.00	969.00	-3	8,376	-0.04%
2018/05/24	2	874.00	0	0.00	913.00	2	8,482	0.02%
2018/05/23	2	941.50	0	0.00	883.00	2	8,545	0.02%
2018/05/18	10	878.00	0	0.00	886.00	10	8,598	0.12%
2018/05/17	2	834.00	1	900.00	844.00	1	8,572	0.01%
2018/05/16	9	944.11	3	954.67	926.00	6	8,565	0.07%
2018/05/15	2	983.00	1	1000.00	1000.00	1	8,607	0.01%
2018/05/14	0	0.00	1	907.00	913.00	-1	8,578	-0.01%
2018/05/11	12	842.75	8	868.75	830.00	4	8,639	0.05%
2018/05/10	4	796.25	9	799.00	845.00	-5	8,382	-0.06%
2018/05/09	10	762.10	30	768.70	769.00	-20	8,193	-0.24%
2018/05/08	4	728.00	4	741.50	718.00	0	8,066	0.00%
2018/05/07	2	706.50	2	724.50	741.00	0	7,911	0.00%
2018/05/04	3	671.00	2	672.50	674.00	1	7,867	0.01%
2018/05/03	3	645.67	0	0.00	653.00	3	7,785	0.04%
2018/05/02	0	0.00	1	647.00	655.00	-1	7,734	-0.01%
2018/04/30	4	624.00	3	627.00	627.00	1	7,707	0.01%
2018/04/26	8	597.25	5	607.80	593.00	3	7,738	0.04%
2018/04/25	9	611.11	0	0.00	584.00	9	7,584	0.12%
2018/04/24	4	653.75	4	643.75	639.00	0	7,374	0.00%
2018/04/23	2	641.00	10	648.40	684.00	-8	7,193	-0.11%
2018/04/20	7	638.00	4	658.75	622.00	3	7,192	0.04%
2018/04/19	12	663.42	6	672.17	650.00	6	7,135	0.08%
2018/04/18	1	642.00	6	615.17	664.00	-5	6,969	-0.07%
2018/04/17	3	615.00	16	635.56	604.00	-13	6,938	-0.19%
2018/04/16	2	573.50	2	582.00	616.00	0	6,791	0.00%
2018/04/13	4	560.25	1	564.00	560.00	3	6,736	0.04%
2018/04/12	1	552.00	2	552.00	552.00	-1	6,707	-0.01%
2018/04/11	1	556.00	1	566.00	544.00	0	6,723	0.00%
2018/04/10	4	550.00	4	550.00	545.00	0	6,796	0.00%
2018/04/09	4	528.25	0	0.00	532.00	4	6,716	0.06%
2018/04/03	5	511.00	0	0.00	511.00	5	6,666	0.08%
2018/04/02	0	0.00	9	525.67	503.00	-9	6,673	-0.13%
2018/03/31	6	524.67	2	543.50	522.00	4	6,625	0.06%
2018/03/30	5	545.80	4	539.75	522.00	1	6,663	0.02%
2018/03/29	7	515.29	6	508.33	520.00	1	6,608	0.02%
2018/03/28	5	496.90	2	492.50	495.00	3	6,563	0.05%
2018/03/27	7	495.29	0	0.00	503.00	7	6,542	0.11%
2018/03/23	9	496.28	23	481.89	484.00	-14	6,424	-0.22%
2018/03/22	6	506.25	3	508.33	507.00	3	6,438	0.05%
2018/03/21	1	477.50	3	481.67	488.00	-2	6,366	-0.03%
2018/03/20	6	452.58	4	455.25	467.00	2	6,256	0.03%
2018/03/19	2	425.75	2	437.75	441.00	0	6,150	0.00%
2018/03/16	0	0.00	2	421.50	425.00	-2	6,091	-0.03%
2018/03/15	0	0.00	1	407.50	417.50	-1	6,030	-0.02%
2018/03/14	2	420.00	19	409.45	405.50	-17	6,045	-0.28%
2018/03/13	1	414.00	11	414.82	419.00	-10	6,009	-0.17%
2018/03/12	4	409.75	4	414.38	410.00	0	5,998	0.00%
2018/03/09	5	407.40	2	409.25	405.50	3	5,986	0.05%
2018/03/08	3	400.50	0	0.00	400.50	3	5,903	0.05%
2018/03/07	1	384.00	1	397.50	393.50	0	5,856	0.00%
2018/03/06	3	383.50	0	0.00	383.50	3	5,819	0.05%
2018/03/02	1	354.50	0	0.00	365.50	1	6,006	0.02%
2018/03/01	5	345.00	4	341.00	346.00	1	5,882	0.02%
2018/02/26	2	326.75	1	325.00	325.00	1	5,824	0.02%
2018/02/23	14	342.29	5	349.40	325.00	9	5,726	0.16%
2018/02/22	7	326.21	1	319.00	327.00	6	5,606	0.11%
2018/02/21	2	323.00	2	328.00	326.00	0	5,491	0.00%
2018/02/12	15	327.37	2	331.25	312.00	13	5,437	0.24%
2018/02/09	2	324.00	2	332.00	331.50	0	5,426	0.00%
2018/02/08	0	0.00	6	352.17	348.00	-6	5,406	-0.11%
2018/02/07	7	369.29	0	0.00	357.50	7	5,364	0.13%
2018/02/06	1	346.50	4	350.00	354.00	-3	5,307	-0.06%
2018/02/05	2	388.00	0	0.00	385.00	2	5,207	0.04%
2018/02/02	0	0.00	8	407.00	400.00	-8	5,176	-0.15%
2018/02/01	2	386.50	2	390.00	386.00	0	5,070	0.00%
2018/01/31	5	386.00	0	0.00	387.00	5	5,049	0.10%
2018/01/29	2	380.00	2	378.00	382.50	0	4,960	0.00%
2018/01/25	2	385.75	0	0.00	395.50	2	4,805	0.04%
2018/01/24	1	402.00	0	0.00	397.00	1	4,794	0.02%
2018/01/23	5	419.80	4	410.75	395.00	1	4,728	0.02%
2018/01/22	5	400.20	7	401.43	415.00	-2	4,613	-0.04%
2018/01/19	1	383.50	4	378.00	389.00	-3	4,490	-0.07%
2018/01/18	0	0.00	2.1	358.59	362.00	-2.1	4,482	-0.05%
2018/01/17	4	357.88	4	351.50	355.00	0	4,397	0.00%
2018/01/16	1	342.00	4	347.13	360.50	-3	4,332	-0.07%
2018/01/15	3	355.33	3	360.50	354.00	0	4,165	0.00%
2018/01/11	3	389.83	2	400.00	386.50	1	4,022	0.02%
2018/01/10	3	398.33	9	386.50	379.50	-6	3,929	-0.15%
2018/01/09	1	409.00	19	397.08	394.00	-18	3,907	-0.46%
2018/01/08	1	403.00	0	0.00	400.00	1	3,857	0.03%
2018/01/05	2	396.25	0	0.00	404.00	2	3,856	0.05%
2018/01/04	11	403.95	0	0.00	398.50	11	3,820	0.29%
2018/01/02	14	349.18	2	351.50	354.00	12	3,684	0.33%

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

德信券商分點個股進出
德信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

德信 券商分點個股進出 德信 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

德信券商分點個股進出
德信券商分點全部個股操作績效/獲利分析