國巨 (2327)-合庫-高雄券商分點個股進出

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
625
漲跌
--
漲幅
0.00%
成交量
1,356張
產業
上市電子零組件類股
1872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－合庫-高雄券商分點個股進出

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

合庫-高雄券商分點個股進出
合庫-高雄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
2024/05/02	1.2	623.51	1	629.00	625.00	0.2	2,467	0.01%
2024/04/30	5	628.20	1.2	627.83	625.00	3.8	2,463	0.15%
2024/04/29	0	0.00	12.6	629.98	631.00	-12.6	2,447	-0.51%
2024/04/26	0	0.00	0.1	616.00	615.00	-0.1	2,409	0.00%
2024/04/25	11	614.46	4.2	619.05	615.00	6.8	2,414	0.28%
2024/04/24	3	615.00	5.3	619.59	624.00	-2.3	2,408	-0.10%
2024/04/23	1	608.00	1	604.06	607.00	0	2,442	0.00%
2024/04/22	7	602.14	7.2	602.31	599.00	-0.2	2,430	-0.01%
2024/04/19	3.7	591.59	3.2	599.94	588.00	0.5	2,393	0.02%
2024/04/18	1	586.08	0	0.00	593.00	1	2,348	0.04%
2024/04/17	1.1	590.36	4	591.00	593.00	-2.9	2,342	-0.12%
2024/04/16	7.5	584.11	3	584.02	585.00	4.5	2,348	0.19%
2024/04/15	2	603.50	1	604.00	602.00	1	2,322	0.04%
2024/04/12	2	615.50	4	619.00	618.00	-2	2,286	-0.09%
2024/04/11	13	613.15	0	0.00	609.00	13	2,256	0.58%
2024/04/10	3.2	620.81	2.1	618.57	621.00	1.1	2,230	0.05%
2024/04/09	1	615.00	3	621.31	615.00	-2	2,228	-0.09%
2024/04/08	3	621.00	2	623.94	617.00	1	2,225	0.04%
2024/04/03	4.3	615.49	3	616.67	614.00	1.3	2,189	0.06%
2024/04/02	1.2	618.28	1	618.00	616.00	0.2	2,171	0.01%
2024/04/01	8	615.25	16.9	617.02	622.00	-8.9	2,135	-0.42%
2024/03/29	10	593.10	1.2	594.33	591.00	8.8	2,016	0.44%
2024/03/28	3.5	591.71	5.5	589.55	594.00	-2	2,012	-0.10%
2024/03/27	0.5	577.00	0	580.00	581.00	0.5	2,001	0.02%
2024/03/26	3	574.69	1	584.98	577.00	2	2,007	0.10%
2024/03/25	16	586.63	11	584.55	582.00	5	1,987	0.25%
2024/03/22	3.4	577.06	2.6	584.91	588.00	0.8	1,970	0.04%
2024/03/21	1	575.18	1.7	582.19	585.00	-0.6	1,958	-0.03%
2024/03/20	0	0.00	2	579.50	579.00	-2	1,938	-0.10%
2024/03/19	4	578.75	3	580.33	578.00	1	2,018	0.05%
2024/03/18	2.2	586.00	1.1	588.80	586.00	1.1	2,040	0.06%
2024/03/15	0.1	580.00	0	0.00	583.00	0.1	2,079	0.00%
2024/03/14	2	582.50	1	589.00	584.00	1	2,123	0.05%
2024/03/13	2	581.00	4.3	583.49	583.00	-2.3	2,121	-0.11%
2024/03/12	1	579.00	3.1	574.24	578.00	-2.1	2,092	-0.10%
2024/03/11	1	565.96	0	0.00	566.00	1	2,078	0.05%
2024/03/08	3	566.00	3	566.65	565.00	0	2,087	0.00%
2024/03/07	0.1	556.17	1	556.00	556.00	-0.9	2,034	-0.04%
2024/03/06	0	0.00	0	553.00	556.00	0	2,040	0.00%
2024/03/05	1.1	549.09	0	0.00	549.00	1.1	2,074	0.05%
2024/03/04	2.1	558.19	3.4	558.89	556.00	-1.3	2,094	-0.06%
2024/03/01	21.2	569.61	3.1	570.26	563.00	18.1	2,148	0.84%
2024/02/29	1	558.00	2	552.00	558.00	-1	2,085	-0.05%
2024/02/27	0.3	547.67	0	0.00	539.00	0.3	2,137	0.01%
2024/02/26	0	545.00	0	0.00	547.00	0	2,124	0.00%
2024/02/23	2	549.00	0	0.00	541.00	2	2,119	0.09%
2024/02/22	0.4	556.51	1	556.94	552.00	-0.6	2,101	-0.03%
2024/02/21	1.1	556.18	2	556.99	556.00	-0.9	2,096	-0.04%
2024/02/20	0	553.00	1	553.00	554.00	-1	2,090	-0.05%
2024/02/19	1.1	548.45	10	547.01	551.00	-8.9	2,097	-0.43%
2024/02/16	12	542.25	0	0.00	543.00	12	2,094	0.57%
2024/02/15	4.1	549.37	2	560.50	551.00	2.1	2,067	0.10%
2024/02/05	0.1	550.00	0	0.00	550.00	0.1	2,061	0.00%
2024/02/02	0.1	554.00	0	0.00	555.00	0.1	2,047	0.00%
2024/02/01	1	551.00	0	0.00	552.00	1	2,039	0.05%
2024/01/30	1	550.00	0	0.00	550.00	1	2,035	0.05%
2024/01/26	0.1	556.00	0.4	556.14	552.00	-0.3	2,033	-0.01%
2024/01/24	3.1	560.00	0	0.00	553.00	3.1	2,098	0.15%
2024/01/22	1.1	557.91	0	0.00	556.00	1.1	2,117	0.05%
2024/01/19	2	554.00	0	564.00	564.00	2	2,127	0.09%
2024/01/18	1	557.00	3	562.98	557.00	-2	2,132	-0.09%
2024/01/17	3	570.33	2	575.50	559.00	1	2,125	0.05%
2024/01/16	2	565.98	0	0.00	564.00	2	2,054	0.10%
2024/01/15	2	569.50	2	567.00	576.00	0	2,039	0.00%
2024/01/12	1	560.00	2	561.50	560.00	-1	2,035	-0.05%
2024/01/11	3	554.00	2	556.50	554.00	1	2,046	0.05%
2024/01/10	4.6	556.67	1	555.00	555.00	3.6	2,064	0.17%
2024/01/09	19	568.58	0	0.00	565.00	19	2,090	0.91%
2024/01/08	2	572.00	1	581.00	572.00	1	2,080	0.05%
2024/01/05	1	578.00	0	0.00	572.00	1	2,086	0.05%
2024/01/04	1	584.00	1	588.00	577.00	0	2,125	0.00%
2024/01/03	0.1	577.00	0	0.00	578.00	0.1	2,127	0.00%
2024/01/02	3	592.33	1	601.00	587.00	2	2,110	0.09%
2023/12/29	0	596.00	2	595.50	597.00	-2	2,097	-0.09%
2023/12/28	2	601.46	1	604.00	597.00	1	2,110	0.05%
2023/12/27	0	600.00	5	602.40	601.00	-5	2,114	-0.24%
2023/12/26	2	600.50	1	601.00	600.00	1	2,124	0.05%
2023/12/25	0	0.00	1	594.00	594.00	-1	2,137	-0.05%
2023/12/22	3.1	595.29	0	0.00	596.00	3.1	2,130	0.15%
2023/12/21	0.2	606.00	1	606.00	607.00	-0.8	2,113	-0.04%
2023/12/20	1	618.00	1	615.00	614.00	0	2,114	0.00%
2023/12/19	2.1	618.29	1	615.00	616.00	1.1	2,106	0.05%
2023/12/18	2.1	618.98	2	619.50	620.00	0.1	2,095	0.00%
2023/12/15	2	629.50	1.1	631.59	633.00	0.9	2,091	0.04%
2023/12/14	2	630.50	3.8	625.08	634.00	-1.8	2,058	-0.09%
2023/12/13	1	605.00	1	622.00	605.00	0	1,990	0.00%
2023/12/12	2	618.00	2.2	620.27	619.00	-0.2	1,991	-0.01%
2023/12/11	3.2	613.63	3.1	611.06	614.00	0.1	1,943	0.01%
2023/12/08	0	0.00	5.2	600.69	601.00	-5.2	1,894	-0.27%
2023/12/07	2	595.00	2	594.00	595.00	0	1,905	0.00%
2023/12/06	2.1	595.33	2	597.50	595.00	0.1	1,901	0.01%
2023/12/05	3.2	599.12	3	599.33	600.00	0.2	1,877	0.01%
2023/12/04	2	598.92	3	600.00	599.00	-1	1,861	-0.05%
2023/12/01	0.4	594.00	0	0.00	597.00	0.4	1,862	0.02%
2023/11/30	2	602.00	4	598.00	601.00	-2	1,869	-0.11%
2023/11/29	3.2	595.88	2.2	596.85	599.00	1	1,847	0.06%
2023/11/28	2.2	581.18	5.3	590.87	594.00	-3.1	1,921	-0.16%
2023/11/27	1	570.94	1.2	572.38	571.00	-0.2	1,861	-0.01%
2023/11/24	4	574.25	14.2	574.91	575.00	-10.2	1,859	-0.55%
2023/11/22	0.6	549.35	0	0.00	550.00	0.6	1,777	0.03%
2023/11/21	1	550.00	1	551.00	550.00	0	1,781	0.00%
2023/11/17	3	544.33	4.8	545.58	547.00	-1.8	1,777	-0.10%
2023/11/16	3	543.00	0	0.00	545.00	3	1,780	0.17%
2023/11/15	1	552.00	1	555.00	548.00	0	1,768	0.00%
2023/11/14	5.2	548.25	2	554.00	546.00	3.2	1,764	0.18%
2023/11/13	0	0.00	1	555.00	557.00	-1	1,781	-0.06%
2023/11/09	3.2	543.81	1	546.00	545.00	2.2	1,778	0.12%
2023/11/08	2	554.00	2	551.50	549.00	0	1,796	0.00%
2023/11/07	4.4	555.95	4.1	557.67	557.00	0.3	1,799	0.02%
2023/11/06	1.3	550.15	3.4	552.00	551.00	-2.1	1,789	-0.12%
2023/11/03	0	0.00	0.1	549.00	549.00	-0.1	1,785	-0.01%
2023/11/02	4	547.00	6	548.00	547.00	-2	1,778	-0.11%
2023/11/01	8	543.25	11.2	543.04	538.00	-3.2	1,760	-0.18%
2023/10/31	0.1	526.00	1	526.00	526.00	-0.9	1,721	-0.05%
2023/10/30	2.2	539.58	1.4	535.47	539.00	0.9	1,730	0.05%
2023/10/27	5.3	529.20	7.4	530.62	534.00	-2.2	1,733	-0.13%
2023/10/26	2.4	512.17	1	513.00	510.00	1.4	1,725	0.08%
2023/10/25	1.4	521.00	0	0.00	521.00	1.4	1,743	0.08%
2023/10/24	1.1	530.36	1	524.00	525.00	0.1	1,751	0.01%
2023/10/23	0	0.00	1	539.00	530.00	-1	1,790	-0.06%
2023/10/20	7	532.43	3	531.00	530.00	4	1,796	0.22%
2023/10/19	2	545.50	0	0.00	549.00	2	1,820	0.11%
2023/10/18	3	546.00	10.8	549.94	550.00	-7.8	1,839	-0.42%
2023/10/17	4	548.75	5	548.79	547.00	-1	1,808	-0.06%
2023/10/16	1	536.00	0	0.00	536.00	1	1,782	0.06%
2023/10/13	1	540.00	0.5	540.00	542.00	0.5	1,824	0.03%
2023/10/12	1	540.00	4.4	540.54	543.00	-3.4	1,840	-0.18%
2023/10/11	0	0.00	3	530.00	527.00	-3	1,801	-0.17%
2023/10/06	1	525.00	1	525.92	525.00	0	1,822	0.00%
2023/10/05	1	526.00	2.2	527.80	530.00	-1.2	1,819	-0.07%
2023/10/04	2	511.00	1.2	521.25	521.00	0.8	1,828	0.04%
2023/10/03	1	521.00	1	519.03	520.00	0	1,822	0.00%
2023/10/02	1	533.00	0.6	530.82	533.00	0.5	1,829	0.02%
2023/09/28	0	0.00	0.1	525.85	525.00	-0.1	1,831	-0.01%
2023/09/27	0	0.00	0.1	520.50	523.00	-0.1	1,852	-0.01%
2023/09/25	0	0.00	2.6	526.11	521.00	-2.6	1,881	-0.14%
2023/09/22	0	0.00	3.1	520.98	521.00	-3.1	1,870	-0.16%
2023/09/21	0.1	515.00	0	0.00	518.00	0.1	1,882	0.01%
2023/09/20	0	0.00	0	520.00	520.00	0	1,877	0.00%
2023/09/18	0	0.00	0.9	522.05	525.00	-0.9	1,903	-0.05%
2023/09/15	0	0.00	1.6	519.22	522.00	-1.6	1,898	-0.09%
2023/09/14	0	0.00	2.1	510.44	512.00	-2.1	1,870	-0.11%
2023/09/13	1.1	508.00	0	0.00	506.00	1.1	1,881	0.06%
2023/09/12	0.1	511.00	3.1	511.96	514.00	-3	1,892	-0.16%
2023/09/11	1.2	504.50	1	509.81	500.00	0.2	1,896	0.01%
2023/09/08	0.4	500.00	0	0.00	502.00	0.4	1,918	0.02%
2023/09/07	1	505.00	1	502.00	502.00	0	1,945	0.00%
2023/09/06	0.2	502.00	0.1	502.84	505.00	0.1	1,973	0.00%
2023/09/05	3	502.67	13.3	502.77	508.00	-10.3	1,979	-0.52%
2023/09/04	2.1	497.71	1.1	497.85	497.50	1	1,991	0.05%
2023/09/01	6	503.56	11.6	501.69	499.50	-5.6	1,977	-0.28%
2023/08/31	0	0.00	2	487.00	485.00	-2	1,904	-0.11%
2023/08/30	0	0.00	1	484.00	482.50	-1	1,928	-0.05%
2023/08/29	0.1	477.00	0	0.00	479.00	0.1	1,976	0.01%
2023/08/28	1	478.00	4.1	477.99	478.00	-3.1	2,013	-0.15%
2023/08/24	0	0.00	2	472.00	471.50	-2	2,210	-0.09%
2023/08/23	0	0.00	1.1	470.45	470.50	-1.1	2,265	-0.05%
2023/08/22	0	463.00	1	463.01	466.00	-1	2,359	-0.04%
2023/08/21	0	456.50	0	0.00	456.50	0	2,419	0.00%
2023/08/18	1	461.50	2	460.00	461.50	-1	2,467	-0.04%
2023/08/17	1	446.96	2	459.49	457.00	-1	2,495	-0.04%
2023/08/16	3	449.83	0	0.00	448.50	3	2,520	0.12%
2023/08/15	2	457.00	0	0.00	453.00	2	2,548	0.08%
2023/08/14	1.1	457.05	0	0.00	457.00	1.1	2,577	0.04%
2023/08/11	0	467.50	9	469.39	470.00	-9	2,588	-0.35%
2023/08/10	0	0.00	2	467.73	467.00	-2	2,590	-0.08%
2023/08/09	0	465.50	0	0.00	465.50	0	2,594	0.00%
2023/08/08	0	465.00	0	0.00	463.50	0	2,598	0.00%
2023/08/07	0	0.00	1	468.00	468.00	-1	2,609	-0.04%
2023/08/04	0.1	463.88	0	0.00	464.00	0.1	2,621	0.00%
2023/08/02	1.2	461.17	3.2	465.67	463.00	-2	2,653	-0.07%
2023/08/01	2	460.27	1	461.50	461.50	1	2,637	0.04%
2023/07/31	3	462.00	1	459.50	459.50	2	2,652	0.08%
2023/07/28	7	467.79	5.1	468.99	471.50	2	2,642	0.07%
2023/07/27	0.1	456.23	3	455.18	456.00	-2.9	2,603	-0.11%
2023/07/26	4.1	452.72	1	450.00	449.50	3.1	2,598	0.12%
2023/07/25	1	461.50	1.1	461.64	461.50	-0.1	2,565	0.00%
2023/07/24	5.3	463.65	4	458.75	457.50	1.3	2,572	0.05%
2023/07/21	5.1	473.43	0.1	476.50	473.50	5	2,539	0.20%
2023/07/20	0	0.00	0	488.00	485.00	0	2,540	0.00%
2023/07/19	3.1	486.67	0	0.00	486.00	3.1	2,551	0.12%
2023/07/18	15.1	491.57	5	494.00	489.00	10.1	2,621	0.38%
2023/07/17	6.1	503.30	8	502.06	503.00	-1.9	2,606	-0.07%
2023/07/13	0	0.00	4	499.99	491.00	-4	2,614	-0.15%
2023/07/12	0	0.00	1	494.50	497.00	-1	2,614	-0.04%
2023/07/11	7	490.14	20.6	496.39	496.50	-13.6	2,667	-0.51%
2023/07/10	16.2	487.00	0	0.00	485.00	16.2	2,705	0.60%
2023/07/07	2	488.28	4	492.25	491.50	-2	2,763	-0.07%
2023/07/06	3	488.50	0	490.00	489.00	3	2,755	0.11%
2023/07/05	2	492.22	2	497.22	487.50	0	2,786	0.00%
2023/07/04	1.1	497.57	5	498.70	497.50	-3.9	2,763	-0.14%
2023/07/03	0	0.00	2.1	500.21	499.50	-2.1	2,747	-0.08%
2023/06/30	1	491.53	4	492.00	491.50	-3	2,748	-0.11%
2023/06/29	0	0.00	2	495.49	495.00	-2	2,752	-0.07%
2023/06/28	0	489.00	1	490.50	488.00	-1	2,753	-0.03%
2023/06/26	2	486.75	1	486.00	486.00	1	2,801	0.04%
2023/06/21	4.1	492.84	0	0.00	491.00	4.1	2,822	0.15%
2023/06/20	4	497.36	0	499.00	496.00	4	2,833	0.14%
2023/06/19	0.2	498.64	0	0.00	498.00	0.2	2,844	0.01%
2023/06/16	0.1	507.00	0	0.00	506.00	0.1	2,851	0.00%
2023/06/15	1.7	510.42	8.1	508.38	510.00	-6.4	2,843	-0.23%
2023/06/14	3	500.17	7.1	503.13	499.50	-4.1	2,833	-0.14%
2023/06/13	1	495.00	4	495.50	495.00	-3	2,851	-0.11%
2023/06/12	5.3	489.26	1	499.00	488.00	4.3	2,910	0.15%
2023/06/09	5	493.91	0	0.00	492.50	5	2,944	0.17%
2023/06/08	5.3	495.63	2	494.00	494.00	3.3	2,967	0.11%
2023/06/07	1.1	506.91	2	505.00	504.00	-1	3,005	-0.03%
2023/06/06	4.3	512.18	2	508.00	502.00	2.3	3,017	0.08%
2023/06/05	1.1	518.00	6.4	513.63	519.00	-5.3	2,987	-0.18%
2023/06/02	3.3	506.91	6	507.17	506.00	-2.7	2,963	-0.09%
2023/06/01	2.1	500.03	0	0.00	500.00	2.1	2,944	0.07%
2023/05/31	3	499.00	7	502.78	508.00	-4	2,953	-0.14%
2023/05/30	6	497.33	0	0.00	496.00	6	2,868	0.21%
2023/05/29	0.2	505.83	2.2	506.02	508.00	-2	2,835	-0.07%
2023/05/26	3.1	500.19	2	504.50	502.00	1.1	2,797	0.04%
2023/05/25	3	504.43	3	496.50	507.00	0	2,742	0.00%
2023/05/24	1	487.56	1	492.50	492.50	0	2,711	0.00%
2023/05/23	1	492.50	0	495.00	493.50	1	2,689	0.04%
2023/05/22	4.7	489.82	1	493.00	493.00	3.7	2,684	0.14%
2023/05/19	1	502.00	13	501.38	495.50	-12	2,674	-0.45%
2023/05/18	2.1	496.17	1.1	496.01	500.00	1	2,777	0.04%
2023/05/17	4.2	489.64	2	492.25	488.50	2.2	2,793	0.08%
2023/05/16	1	492.00	2.1	494.24	491.00	-1.1	2,854	-0.04%
2023/05/15	4	488.25	3	488.00	488.00	1	2,865	0.03%
2023/05/12	4	490.25	3	499.17	496.00	1	2,884	0.03%
2023/05/11	4	490.25	3	499.17	490.00	1	2,961	0.03%
2023/05/10	3	493.67	0	0.00	494.50	3	2,965	0.10%
2023/05/09	4.1	492.14	5	497.00	500.00	-0.9	2,957	-0.03%
2023/05/08	0.1	506.14	0	0.00	504.00	0.1	2,943	0.00%
2023/05/05	4	506.00	4.1	504.15	506.00	-0.1	2,957	0.00%
2023/05/04	0.1	493.00	0	0.00	493.50	0.1	2,967	0.00%
2023/05/03	1.1	496.10	0	0.00	498.00	1.1	2,986	0.04%
2023/05/02	1	499.57	2.4	502.84	502.00	-1.4	3,036	-0.05%
2023/04/28	1	498.00	13.1	499.70	496.00	-12.1	3,122	-0.39%
2023/04/27	1	490.50	0	0.00	492.00	1	3,153	0.03%
2023/04/26	0	0.00	2	493.25	495.00	-2	3,150	-0.06%
2023/04/25	6.7	491.36	0	0.00	490.50	6.7	3,155	0.21%
2023/04/24	0	0.00	2	506.01	507.00	-2	3,135	-0.07%
2023/04/21	33.7	501.40	1	512.00	495.50	32.7	3,149	1.04%
2023/04/20	3.5	522.20	0.2	519.00	518.00	3.3	3,144	0.10%
2023/04/19	6.1	540.09	5.4	535.63	535.00	0.7	3,233	0.02%
2023/04/18	2	548.50	3	546.67	538.00	-1	3,290	-0.03%
2023/04/17	5.2	544.92	0.1	552.00	542.00	5.1	3,321	0.15%
2023/04/14	1	553.00	27.1	554.77	553.00	-26.1	3,301	-0.79%
2023/04/13	2.1	542.62	10.3	544.25	542.00	-8.2	3,262	-0.25%
2023/04/12	2	542.00	5.1	541.43	542.00	-3.1	3,214	-0.10%
2023/04/11	0.1	527.80	0	0.00	527.00	0.1	3,148	0.00%
2023/04/10	3	531.30	3.1	530.98	530.00	0	3,136	0.00%
2023/04/07	4.1	517.25	1	516.00	516.00	3.1	3,105	0.10%
2023/04/06	1	524.00	2	520.00	520.00	-1	3,098	-0.03%
2023/03/31	1	529.00	2	533.48	529.00	-1	3,095	-0.03%
2023/03/30	1	520.00	1	520.02	520.00	0	3,086	0.00%
2023/03/29	3.2	523.30	0	0.00	520.00	3.2	3,103	0.10%
2023/03/28	2	532.00	4	535.00	531.00	-2	3,146	-0.06%
2023/03/27	1.1	532.68	2.1	530.49	533.00	-1	3,138	-0.03%
2023/03/24	3	526.67	1.1	526.57	527.00	2	3,153	0.06%
2023/03/23	0	0.00	4	514.98	517.00	-4	3,147	-0.13%
2023/03/22	1	507.00	10	507.00	505.00	-9	3,139	-0.29%
2023/03/21	1.1	506.95	2.1	505.49	505.00	-1	3,160	-0.03%
2023/03/20	6	499.17	1	499.04	500.00	5	3,157	0.16%
2023/03/17	3.2	490.22	3.1	494.73	496.00	0.1	3,177	0.00%
2023/03/16	4.1	487.84	3	485.17	486.50	1.1	3,182	0.03%
2023/03/15	3.1	501.66	4.3	497.08	492.00	-1.3	3,179	-0.04%
2023/03/14	3.9	506.64	2.3	508.70	505.00	1.6	3,132	0.05%
2023/03/13	1	516.00	0	0.00	519.00	1	3,134	0.03%
2023/03/10	4.2	519.78	1	528.00	518.00	3.2	3,165	0.10%
2023/03/09	2	549.00	1	543.00	541.00	1	3,173	0.03%
2023/03/08	1	550.06	1	548.00	550.00	0	3,208	0.00%
2023/03/07	0	0.00	1	559.00	559.00	-1	3,204	-0.03%
2023/03/06	2	553.00	3.1	550.01	557.00	-1.1	3,199	-0.03%
2023/03/03	4	543.00	2.8	544.59	539.00	1.2	3,168	0.04%
2023/03/02	0.1	532.00	7	530.00	531.00	-7	3,150	-0.22%
2023/03/01	0	537.00	4	528.01	538.00	-4	3,141	-0.13%
2023/02/24	0	0.00	1	538.00	538.00	-1	3,104	-0.03%
2023/02/23	4	541.26	2	539.50	543.00	2	3,113	0.06%
2023/02/22	3.1	542.08	0	0.00	541.00	3.1	3,120	0.10%
2023/02/21	1.1	559.90	3	561.00	560.00	-1.9	3,121	-0.06%
2023/02/20	2.1	569.88	2	565.51	561.00	0	3,188	0.00%
2023/02/17	10.1	573.99	3	567.68	569.00	7.1	3,234	0.22%
2023/02/16	7	571.72	6.2	568.15	575.00	0.8	3,252	0.03%
2023/02/15	6	541.17	7	541.71	545.00	-1	3,223	-0.03%
2023/02/14	7.1	538.01	30.7	534.27	540.00	-23.6	3,220	-0.73%
2023/02/13	1.1	509.19	0	0.00	516.00	1.1	3,261	0.03%
2023/02/10	2	510.49	4.1	514.95	516.00	-2.1	3,293	-0.06%
2023/02/09	21.5	509.72	3.2	518.08	511.00	18.3	3,308	0.55%
2023/02/08	1	532.00	0	0.00	531.00	1	3,286	0.03%
2023/02/07	1	532.99	0	0.00	529.00	1	3,329	0.03%
2023/02/06	2	532.00	0.4	532.67	533.00	1.6	3,371	0.05%
2023/02/03	1	540.00	1	542.00	540.00	0	3,427	0.00%
2023/02/02	10	535.00	0.6	538.00	541.00	9.4	3,458	0.27%
2023/02/01	1.4	538.57	13.2	540.01	540.00	-11.8	3,470	-0.34%
2023/01/31	2	539.97	3	538.64	540.00	-1	3,468	-0.03%
2023/01/30	2	529.00	5.1	534.06	532.00	-3.1	3,436	-0.09%
2023/01/17	2	514.00	2.1	518.96	519.00	-0.1	3,372	0.00%
2023/01/16	1.1	512.07	1	513.00	513.00	0.1	3,347	0.00%
2023/01/13	4.1	515.65	1	517.00	514.00	3.1	3,380	0.09%
2023/01/12	1	522.92	2	523.00	520.00	-1	3,399	-0.03%
2023/01/11	5.1	528.19	3.1	527.97	528.00	1.9	3,430	0.06%
2023/01/10	14	528.71	10.4	531.15	535.00	3.6	3,429	0.10%
2023/01/09	5.1	519.77	7.4	517.56	525.00	-2.3	3,404	-0.07%
2023/01/06	10	492.15	18.1	495.07	496.00	-8.1	3,316	-0.24%
2023/01/05	4	480.25	15.9	484.24	485.50	-11.9	3,296	-0.36%
2023/01/04	0	465.00	0	0.00	465.00	0	3,310	0.00%
2023/01/03	0	452.00	1.1	464.80	465.50	-1.1	3,399	-0.03%
2022/12/30	1	460.00	0	452.00	451.00	1	3,420	0.03%
2022/12/29	0.1	453.93	0	0.00	455.50	0.1	3,424	0.00%
2022/12/27	1	464.44	1	470.00	464.50	0	3,470	0.00%
2022/12/26	0	0.00	0	462.50	462.50	0	3,473	0.00%
2022/12/23	1.1	456.21	1	460.00	460.00	0.1	3,489	0.00%
2022/12/22	0	465.00	2	464.50	466.50	-2	3,506	-0.06%
2022/12/21	2	459.00	0.1	455.30	454.50	2	3,514	0.06%
2022/12/20	0.2	465.33	9	458.04	455.50	-8.9	3,547	-0.25%
2022/12/19	0.1	475.00	0	476.00	472.00	0.1	3,539	0.00%
2022/12/16	0.1	483.00	0	484.00	480.50	0	3,536	0.00%
2022/12/15	1	493.50	1.4	493.29	495.00	-0.4	3,506	-0.01%
2022/12/14	0	0.00	6.1	484.97	486.00	-6.1	3,532	-0.17%
2022/12/13	13.1	483.19	11	474.41	474.00	2.1	3,606	0.06%
2022/12/12	1.1	484.51	1.1	479.25	485.50	0	3,583	0.00%
2022/12/09	1	490.00	2.3	486.42	479.00	-1.3	3,600	-0.04%
2022/12/08	3.3	476.61	2	479.52	478.50	1.2	3,599	0.03%
2022/12/07	4.2	487.04	4	483.37	484.50	0.2	3,592	0.01%
2022/12/06	6.1	498.79	7.2	495.83	491.00	-1.1	3,580	-0.03%
2022/12/05	19	496.65	6.7	500.89	502.00	12.3	3,582	0.34%
2022/12/02	9.2	487.71	6.1	485.15	489.50	3	3,542	0.09%
2022/12/01	6	472.67	15.2	471.37	473.00	-9.2	3,544	-0.26%
2022/11/30	2.6	457.28	5	448.20	463.00	-2.4	3,479	-0.07%
2022/11/29	0	0.00	0.1	438.25	438.00	-0.1	3,419	0.00%
2022/11/28	1.3	438.99	0	0.00	437.50	1.3	3,412	0.04%
2022/11/24	10.1	448.51	0	0.00	452.00	10.1	3,392	0.30%
2022/11/23	4	457.38	21.3	450.65	449.00	-17.3	3,382	-0.51%
2022/11/22	0.1	455.50	0	0.00	458.00	0.1	3,373	0.00%
2022/11/21	2.1	455.28	3	459.83	454.00	-1	3,392	-0.03%
2022/11/18	25	453.08	4.1	457.88	453.50	21	3,373	0.62%
2022/11/17	2.1	464.98	11.1	462.10	466.00	-9.1	3,349	-0.27%
2022/11/16	5.1	456.55	5.2	455.82	461.00	-0.1	3,355	0.00%
2022/11/15	5	452.70	4.9	449.56	455.00	0.1	3,294	0.00%
2022/11/14	3.3	440.70	0.2	439.75	439.50	3.1	3,241	0.09%
2022/11/11	17.3	447.59	17.8	444.26	445.50	-0.5	3,187	-0.02%
2022/11/10	5.2	421.14	13.4	419.74	421.50	-8.2	3,081	-0.26%
2022/11/09	16.6	413.10	8.7	413.77	424.00	7.9	3,065	0.26%
2022/11/08	3.4	393.24	27.1	395.72	393.50	-23.6	3,012	-0.78%
2022/11/07	3.1	381.95	0.1	384.00	382.00	3	2,984	0.10%
2022/11/04	14.1	386.48	4	390.00	389.50	10.1	2,986	0.34%
2022/11/03	14	385.96	13.8	389.09	389.50	0.2	2,937	0.01%
2022/11/02	4.2	377.82	3	383.00	381.50	1.2	2,891	0.04%
2022/11/01	15	376.50	7.1	371.70	379.00	7.9	2,863	0.28%
2022/10/31	3	359.81	5	347.60	367.00	-2	2,807	-0.07%
2022/10/19	3.2	271.46	3.7	269.96	268.00	-0.5	2,763	-0.02%
2022/10/18	0.3	277.73	3	282.50	278.50	-2.7	2,727	-0.10%
2022/10/17	2	268.75	5	271.50	278.50	-3	2,718	-0.11%
2022/10/14	1.1	278.90	4.4	275.75	277.50	-3.3	2,742	-0.12%
2022/10/13	1.1	271.05	1.1	268.09	264.00	0	2,756	0.00%
2022/10/12	4.1	270.83	0.2	268.75	270.50	3.9	2,754	0.14%
2022/10/11	0.1	273.50	0.1	279.50	272.50	-0.1	2,742	0.00%
2022/10/07	2	287.50	1.2	290.74	287.00	0.9	2,735	0.03%
2022/10/06	2.1	295.48	1	301.00	294.50	1.1	2,719	0.04%
2022/10/05	3.1	296.39	4	298.13	297.50	-0.9	2,752	-0.03%
2022/10/04	2	286.75	3.1	287.65	287.50	-1.1	2,772	-0.04%
2022/10/03	3	275.17	6.1	277.20	281.00	-3.1	2,786	-0.11%
2022/09/30	0.1	265.94	0	0.00	269.00	0.1	2,830	0.00%
2022/09/29	4.4	276.70	1.1	271.27	271.00	3.3	2,818	0.12%
2022/09/28	1	296.00	0	0.00	285.00	1	2,767	0.04%
2022/09/27	0	0.00	1	301.00	300.00	-1	2,795	-0.04%
2022/09/26	6.1	301.82	2	298.25	297.00	4.1	2,853	0.14%
2022/09/21	0.1	327.50	0	0.00	327.50	0.1	2,977	0.00%
2022/09/20	0.2	332.50	0	0.00	333.50	0.2	2,976	0.01%
2022/09/19	3	334.67	2	337.00	335.50	1	2,983	0.03%
2022/09/16	0.1	332.00	1	335.00	332.00	-0.9	2,991	-0.03%
2022/09/15	4	335.75	8	336.44	338.00	-4	2,977	-0.13%
2022/09/14	1	325.00	1	325.00	325.00	0	2,956	0.00%
2022/09/12	4	335.50	2	339.25	333.00	2	2,987	0.07%
2022/09/08	2	334.00	13.1	331.37	335.00	-11.1	2,968	-0.37%
2022/09/07	0	0.00	11	317.82	316.00	-11	2,901	-0.38%
2022/09/06	1.1	315.86	2	309.75	316.00	-0.9	2,909	-0.03%
2022/09/05	12	309.63	1	308.50	308.50	11	2,920	0.38%
2022/09/02	0	0.00	1	320.50	312.50	-1	2,913	-0.03%
2022/09/01	2	318.25	1	317.00	317.00	1	2,885	0.03%
2022/08/31	0	0.00	2	321.50	328.50	-2	2,863	-0.07%
2022/08/30	3	318.17	1	318.00	317.50	2	2,851	0.07%
2022/08/29	1	314.50	3	316.50	317.50	-2	2,832	-0.07%
2022/08/26	1.2	331.60	11	332.55	332.00	-9.8	2,781	-0.35%
2022/08/24	11	324.00	1.2	325.00	324.00	9.8	2,780	0.35%
2022/08/22	0.1	327.00	0	0.00	327.00	0.1	2,845	0.00%
2022/08/19	2	331.75	2	332.00	332.00	0	2,847	0.00%
2022/08/18	1	324.54	0	0.00	327.50	1	2,833	0.04%
2022/08/17	1	329.00	0	0.00	329.00	1	2,822	0.04%
2022/08/16	0	334.00	0	0.00	332.50	0	2,801	0.00%
2022/08/15	1	330.96	3	333.17	334.50	-2	2,800	-0.07%
2022/08/12	2.2	327.27	1	327.00	330.00	1.2	2,799	0.04%
2022/08/11	11	326.73	2	326.75	326.50	9	2,769	0.33%
2022/08/10	1	319.00	0	0.00	319.00	1	2,773	0.04%
2022/08/09	1	324.00	10	325.00	325.00	-9	2,791	-0.32%
2022/08/08	1	320.00	1	323.50	325.00	0	2,811	0.00%
2022/08/05	0	0.00	3	321.33	323.00	-3	2,818	-0.11%
2022/08/04	12	314.29	0	0.00	317.00	12	2,824	0.42%
2022/08/03	0	0.00	10	325.00	326.50	-10	2,773	-0.36%
2022/08/02	0	0.00	2.3	334.98	325.50	-2.3	2,804	-0.08%
2022/08/01	10	340.00	0	0.00	341.00	10	2,776	0.36%
2022/07/29	3	343.00	0	0.00	342.00	3	2,789	0.11%
2022/07/27	6	337.33	7	338.29	342.50	-1	2,786	-0.04%
2022/07/26	0	0.00	12	336.17	336.50	-12	2,779	-0.43%
2022/07/22	2	333.25	0	0.00	333.50	2	2,810	0.07%
2022/07/21	2.1	335.31	6	330.33	336.50	-3.9	2,826	-0.14%
2022/07/20	2	327.75	5	328.40	322.50	-3	2,791	-0.11%
2022/07/19	1	324.50	0	0.00	326.00	1	2,770	0.04%
2022/07/18	1	323.50	11	321.09	326.50	-10	2,759	-0.36%
2022/07/15	13	320.58	2	320.25	318.50	11	2,725	0.40%
2022/07/14	11	318.64	12	321.66	320.00	-1	2,711	-0.04%
2022/07/13	16	318.44	13	319.61	318.00	3	2,698	0.11%
2022/07/12	13	311.62	5.1	311.98	309.00	7.9	2,648	0.30%
2022/07/11	1	303.00	1	304.00	304.00	0	2,589	0.00%
2022/07/08	3.1	311.03	3.1	306.59	308.50	0	2,561	0.00%
2022/07/07	4	283.13	5	287.42	291.00	-1	2,477	-0.04%
2022/07/06	0.1	283.00	2	281.50	280.00	-1.9	2,465	-0.08%
2022/07/05	11.2	280.52	8	287.23	284.50	3.1	2,455	0.13%
2022/07/04	3	278.50	14	282.18	278.00	-11	2,403	-0.46%
2022/07/01	4.4	296.76	2.2	295.27	282.00	2.2	2,373	0.09%
2022/06/30	3.1	315.39	1	308.00	308.00	2.1	2,292	0.09%
2022/06/29	1	322.00	0	327.50	325.00	1	2,259	0.04%
2022/06/28	12.2	330.56	1	336.50	332.00	11.2	2,242	0.50%
2022/06/27	12	336.29	14	339.79	341.50	-2	2,254	-0.09%
2022/06/24	4	329.62	1	332.50	328.00	3	2,231	0.13%
2022/06/23	1	329.00	1	333.00	331.50	0	2,215	0.00%
2022/06/22	1	340.00	4	337.00	335.50	-3	2,187	-0.14%
2022/06/21	0.2	345.79	0	0.00	353.00	0.2	2,166	0.01%
2022/06/20	2.4	345.92	5	345.90	342.00	-2.6	2,165	-0.12%
2022/06/17	2.1	359.30	0	0.00	354.00	2.1	2,161	0.10%
2022/06/16	0.2	380.00	0	0.00	368.00	0.2	2,151	0.01%
2022/06/15	0	0.00	1	384.49	383.50	-1	2,264	-0.05%
2022/06/14	0.4	378.47	0	0.00	377.00	0.4	2,317	0.02%
2022/06/13	0.1	386.00	1	385.00	384.00	-1	2,303	-0.04%
2022/06/10	2	400.50	0	0.00	400.00	2	2,301	0.09%
2022/06/09	1	401.04	0	0.00	405.00	1	2,318	0.04%
2022/06/08	2	410.75	1	412.00	403.00	1	2,314	0.04%
2022/06/07	8	407.94	0	0.00	407.00	8	2,320	0.34%
2022/06/02	1	407.00	2	407.25	407.00	-1	2,374	-0.04%
2022/06/01	1.7	405.00	2.2	405.92	405.00	-0.5	2,432	-0.02%
2022/05/31	1	396.50	1	399.50	405.00	0	2,444	0.00%
2022/05/30	2.3	398.57	2	399.23	399.50	0.3	2,397	0.01%
2022/05/27	1	391.50	1	394.00	393.00	0	2,401	0.00%
2022/05/26	0	0.00	1	393.00	385.50	-1	2,443	-0.04%
2022/05/25	1	388.50	1.2	386.92	387.50	-0.2	2,482	-0.01%
2022/05/24	0	0.00	10	386.50	382.00	-10	2,548	-0.39%
2022/05/23	10	396.50	0	0.00	390.00	10	2,586	0.39%
2022/05/20	2	400.50	1	409.00	395.00	1	2,622	0.04%
2022/05/19	1	392.00	1	395.00	398.00	0	2,634	0.00%
2022/05/18	1	402.50	0	0.00	401.00	1	2,643	0.04%
2022/05/17	0	0.00	2	388.61	397.00	-2	2,639	-0.08%
2022/05/16	2	381.75	1	388.00	381.50	1	2,623	0.04%
2022/05/13	0	383.00	0	0.00	383.00	0	2,612	0.00%
2022/05/12	1.3	387.40	3	386.50	378.00	-1.8	2,629	-0.07%
2022/05/11	1	390.00	1	390.50	392.00	0	2,631	0.00%
2022/05/10	2	388.60	1	394.96	392.50	1	2,684	0.04%
2022/05/09	1	402.50	0	0.00	398.50	1	2,651	0.04%
2022/05/06	1	406.50	0.1	408.00	408.00	0.9	2,664	0.03%
2022/05/05	0	0.00	4	416.24	417.00	-4	2,680	-0.15%
2022/05/04	0	405.00	10	407.00	408.50	-10	2,693	-0.37%
2022/05/03	10	402.00	0	0.00	406.50	10	2,731	0.37%
2022/04/29	0	403.00	0	0.00	404.50	0	2,759	0.00%
2022/04/28	3	406.00	4	405.25	405.00	-1	2,788	-0.04%
2022/04/27	1	407.00	4	398.80	407.00	-3	2,815	-0.11%
2022/04/26	0	0.00	2	398.50	399.00	-2	2,847	-0.07%
2022/04/25	1.5	395.50	0	394.50	393.50	1.5	2,931	0.05%
2022/04/22	3	405.33	1	405.49	405.50	2	2,949	0.07%
2022/04/21	0	0.00	1	412.50	412.50	-1	3,014	-0.03%
2022/04/20	2	413.00	1	409.50	409.50	1	3,062	0.03%
2022/04/19	0	0.00	2.3	412.13	413.00	-2.3	3,081	-0.07%
2022/04/18	1	400.51	1	405.00	405.00	0	3,145	0.00%
2022/04/15	1	400.57	1.1	405.00	405.00	0	3,190	0.00%
2022/04/14	0	400.50	0	0.00	406.00	0	3,274	0.00%
2022/04/13	2	395.25	3	400.00	401.00	-1	3,356	-0.03%
2022/04/12	2.3	391.67	1	393.00	393.00	1.3	3,491	0.04%
2022/04/11	4.1	401.39	0	0.00	398.00	4.1	3,799	0.11%
2022/04/08	0	0.00	2	412.50	413.00	-2	3,859	-0.05%
2022/04/07	5.6	414.38	2	411.02	409.00	3.6	3,871	0.09%
2022/04/06	2	420.00	1.2	420.13	423.50	0.9	3,865	0.02%
2022/04/01	3	426.17	1	425.50	426.00	2	3,930	0.05%
2022/03/31	1	443.50	0	0.00	434.00	1	3,953	0.03%
2022/03/30	1	440.50	2	439.74	440.00	-1	3,984	-0.03%
2022/03/29	1	428.50	1	429.50	429.50	0	4,017	0.00%
2022/03/28	0	426.25	0	0.00	431.50	0	4,080	0.00%
2022/03/25	2	433.01	1	434.91	430.50	1	4,082	0.02%
2022/03/24	1.1	432.90	3	431.00	433.00	-2	4,076	-0.05%
2022/03/23	1	433.00	2	434.75	433.00	-1	4,085	-0.02%
2022/03/22	2	426.27	5	427.20	432.00	-3	4,078	-0.07%
2022/03/21	4.1	422.71	1	418.54	418.50	3	4,040	0.08%
2022/03/18	9.2	420.84	4	423.25	423.50	5.2	4,022	0.13%
2022/03/17	1.3	444.12	6.1	439.64	445.50	-4.8	3,898	-0.12%
2022/03/16	1.1	419.79	2	422.25	417.50	-0.9	3,845	-0.02%
2022/03/15	3	427.59	2	420.00	420.00	1	3,842	0.03%
2022/03/14	1	430.55	0	0.00	436.00	1	3,836	0.03%
2022/03/11	0	433.00	0	0.00	434.00	0	3,873	0.00%
2022/03/10	3	434.17	1	437.97	436.00	2	3,901	0.05%
2022/03/09	11	424.23	7	424.00	423.50	4	3,908	0.10%
2022/03/08	13.3	428.94	12	415.83	414.50	1.3	3,907	0.03%
2022/03/07	15.5	432.05	1	428.00	427.00	14.5	3,897	0.37%
2022/03/04	3	453.86	1	450.50	450.50	2	3,893	0.05%
2022/03/03	1	466.00	2	463.50	459.50	-1	3,924	-0.03%
2022/03/02	8	458.32	2	461.25	462.50	6	3,956	0.15%
2022/03/01	1	460.57	9.4	465.05	465.00	-8.3	3,973	-0.21%
2022/02/25	7.2	447.69	3	450.15	451.50	4.1	3,971	0.10%
2022/02/24	20.1	449.14	7.2	447.16	448.00	12.9	3,958	0.33%
2022/02/23	2	464.00	0	0.00	463.50	2	3,927	0.05%
2022/02/22	13.1	467.85	2	469.50	469.50	11	3,930	0.28%
2022/02/21	4	476.72	4	471.75	479.50	0	3,963	0.00%
2022/02/18	2	465.78	3	471.34	473.00	-1	4,013	-0.02%
2022/02/17	3	471.02	3	475.00	467.50	0	4,028	0.00%
2022/02/16	2	470.01	1.1	471.45	472.50	1	4,053	0.02%
2022/02/15	1	464.50	0	0.00	464.50	1	4,054	0.02%
2022/02/14	5	468.50	5	465.40	464.00	0	4,050	0.00%
2022/02/11	8	481.06	20	478.40	482.00	-12	4,043	-0.30%
2022/02/10	4	479.63	22.3	482.47	489.50	-18.3	4,046	-0.45%
2022/02/09	2	461.50	6	462.67	466.00	-4	4,002	-0.10%
2022/02/08	3.2	457.21	1	461.00	456.50	2.2	4,004	0.05%
2022/02/07	4	456.89	2	454.00	454.00	2	4,000	0.05%
2022/01/26	1.1	453.45	7	454.07	459.00	-5.9	4,047	-0.15%
2022/01/25	18	451.39	10	451.00	451.00	8	4,146	0.19%
2022/01/24	0.1	464.50	4.2	462.69	463.00	-4.1	4,130	-0.10%
2022/01/21	7.2	472.67	4	469.00	469.50	3.2	4,123	0.08%
2022/01/20	20.1	482.13	5	482.30	481.50	15.1	4,162	0.36%
2022/01/19	4.1	489.04	4.4	493.61	487.50	-0.3	4,149	-0.01%
2022/01/18	14.1	507.65	10	509.30	502.00	4.1	4,118	0.10%
2022/01/17	4	491.00	2	501.00	501.00	2	4,049	0.05%
2022/01/14	4.1	487.76	7	488.00	492.00	-2.9	4,047	-0.07%
2022/01/13	4.2	506.49	6	500.08	498.00	-1.9	4,035	-0.05%
2022/01/12	1.2	506.96	4	506.75	510.00	-2.9	4,026	-0.07%
2022/01/11	8	503.69	2	499.79	501.00	6	4,009	0.15%
2022/01/10	4	514.26	4.2	518.71	519.00	-0.2	3,956	0.00%
2022/01/07	13	522.69	17	515.71	515.00	-4	3,941	-0.10%
2022/01/06	11.1	522.66	11.2	526.32	523.00	-0.1	3,850	0.00%
2022/01/05	15	529.53	14.8	534.24	535.00	0.2	3,789	0.01%
2022/01/04	15	524.26	29.7	521.23	533.00	-14.7	3,671	-0.40%
2022/01/03	4	491.75	7	489.50	491.00	-3	3,353	-0.09%
2021/12/30	3	477.33	3.1	479.76	479.50	-0.1	3,300	0.00%
2021/12/29	1	472.00	2	473.25	474.00	-1	3,332	-0.03%
2021/12/28	2	480.25	1	481.45	478.00	1	3,367	0.03%
2021/12/27	2	481.50	7	478.43	481.50	-5	3,348	-0.15%
2021/12/24	7.5	474.80	3	480.17	473.00	4.5	3,395	0.13%
2021/12/23	7.6	474.56	5	474.40	476.00	2.6	3,393	0.08%
2021/12/22	8	466.69	12	463.63	469.50	-4	3,393	-0.12%
2021/12/21	1	454.92	2	451.50	455.00	-1	3,368	-0.03%
2021/12/20	2.1	447.76	2	449.25	448.00	0.1	3,366	0.00%
2021/12/17	3	448.33	1	446.00	447.00	2	3,378	0.06%
2021/12/16	4	453.00	4	452.13	451.00	0	3,379	0.00%
2021/12/15	3	452.00	3	453.67	450.50	0	3,400	0.00%
2021/12/14	3	451.17	2	448.75	448.50	1	3,425	0.03%
2021/12/13	1	451.54	5	457.10	456.50	-4	3,448	-0.12%
2021/12/10	6.1	447.70	5	448.30	447.50	1.1	3,480	0.03%
2021/12/09	3.1	453.46	2	454.00	453.50	1.1	3,497	0.03%
2021/12/08	4.2	456.10	3	455.67	454.50	1.2	3,501	0.03%
2021/12/07	6	458.00	10.1	455.96	456.00	-4.1	3,505	-0.12%
2021/12/06	9	467.50	2	467.50	465.00	7	3,491	0.20%
2021/12/03	6	471.66	7	471.29	472.50	-1	3,533	-0.03%
2021/12/02	7	464.93	5.2	466.73	465.00	1.8	3,524	0.05%
2021/12/01	6	463.25	6.1	463.01	465.00	-0.1	3,536	0.00%
2021/11/30	8.8	463.05	12	462.71	456.50	-3.3	3,534	-0.09%
2021/11/29	6	455.17	6.1	451.85	459.50	-0.1	3,527	0.00%
2021/11/26	7	461.89	8.5	459.35	452.00	-1.5	3,537	-0.04%
2021/11/25	4.3	466.95	6	470.23	465.00	-1.7	3,565	-0.05%
2021/11/24	5	465.10	9.1	464.99	468.00	-4.1	3,593	-0.11%
2021/11/23	5	461.60	7.2	463.83	463.00	-2.2	3,634	-0.06%
2021/11/22	5	463.40	3	465.33	466.00	2	3,701	0.05%
2021/11/19	7.3	461.18	15	462.25	463.00	-7.7	3,720	-0.21%
2021/11/18	4	455.13	3	454.00	456.00	1	3,746	0.03%
2021/11/17	3	444.17	6	442.69	448.00	-3	3,775	-0.08%
2021/11/16	16	437.41	4	441.37	436.50	12	3,871	0.31%
2021/11/15	4	442.13	10	439.10	442.00	-6	4,120	-0.15%
2021/11/12	4	431.00	4	434.00	429.50	0	4,155	0.00%
2021/11/11	2	428.50	2	431.00	429.50	0	4,196	0.00%
2021/11/10	2.1	430.02	2	431.25	430.00	0.1	4,274	0.00%
2021/11/09	0.1	424.31	2	426.03	429.00	-2	4,380	-0.04%
2021/11/08	7	418.30	3	418.83	419.00	4	4,358	0.09%
2021/11/05	4	422.38	6	425.25	425.50	-2	4,396	-0.05%
2021/11/04	1	422.00	4	425.38	423.00	-3	4,430	-0.07%
2021/11/03	3	418.00	4	421.75	422.50	-1	4,458	-0.02%
2021/11/02	8.1	415.54	3	409.00	410.00	5.1	4,405	0.11%
2021/11/01	4	429.75	3.3	429.35	427.00	0.8	4,322	0.02%
2021/10/29	5	436.00	15	437.53	434.00	-10	4,311	-0.23%
2021/10/28	5.1	439.55	6	439.51	438.50	-0.9	4,310	-0.02%
2021/10/27	5.1	426.39	2	429.50	430.50	3.1	4,235	0.07%
2021/10/26	3	428.50	1	427.50	427.50	2	4,261	0.05%
2021/10/25	2	422.00	1	424.00	427.00	1	4,254	0.02%
2021/10/22	2	418.75	2	420.53	421.50	0	4,333	0.00%
2021/10/21	3	419.50	6	422.84	419.50	-3	4,442	-0.07%
2021/10/20	3	425.00	4	425.13	426.00	-1	4,495	-0.02%
2021/10/19	2	419.00	4	417.38	419.00	-2	4,510	-0.04%
2021/10/18	1	413.00	2	418.50	410.50	-1	4,589	-0.02%
2021/10/15	2	413.53	2.1	414.83	417.00	-0.1	4,678	0.00%
2021/10/14	0	406.50	0	0.00	405.50	0	4,697	0.00%
2021/10/13	3	412.43	2	402.00	402.00	1	4,753	0.02%
2021/10/12	0	0.00	3	405.00	414.00	-3	4,751	-0.06%
2021/10/08	4	413.63	1	420.50	410.00	3	4,767	0.06%
2021/10/07	13	413.31	1	412.00	415.50	12	4,774	0.25%
2021/10/06	1.1	416.36	1	403.00	403.00	0.1	4,785	0.00%
2021/10/05	2	411.00	0	419.50	417.00	2	4,777	0.04%
2021/10/04	2.1	412.29	13	408.12	409.50	-10.9	4,776	-0.23%
2021/10/01	16.1	421.17	8	419.38	418.00	8.1	4,818	0.17%
2021/09/30	5	442.81	7	437.86	442.50	-2	4,943	-0.04%
2021/09/29	1.1	445.45	3	439.33	439.00	-1.9	5,106	-0.04%
2021/09/28	2	454.75	3	452.83	453.00	-1	5,152	-0.02%
2021/09/27	2	465.75	3	468.50	466.00	-1	5,162	-0.02%
2021/09/24	1	471.53	1	473.50	469.00	0	5,315	0.00%
2021/09/23	2	468.25	3	469.83	469.00	-1	5,496	-0.02%
2021/09/22	3.1	457.84	1.1	460.17	463.00	2	5,528	0.04%
2021/09/17	1	470.00	2.1	471.48	470.50	-1.1	5,571	-0.02%
2021/09/16	2	460.25	1	467.00	461.50	1	5,573	0.02%
2021/09/15	4.3	465.80	1	469.50	466.00	3.3	5,586	0.06%
2021/09/14	3.3	483.57	3.1	489.06	481.00	0.2	5,612	0.00%
2021/09/13	1	487.00	2	488.25	484.00	-1	5,671	-0.02%
2021/09/10	2	477.25	2.1	480.52	481.50	-0.1	5,759	0.00%
2021/09/09	1.1	472.91	3	471.33	475.00	-1.9	5,996	-0.03%
2021/09/08	5.4	469.54	1	459.50	460.50	4.4	6,141	0.07%
2021/09/07	0	0.00	0	478.00	477.00	0	6,297	0.00%
2021/09/06	0	481.00	1.2	481.13	480.50	-1.1	6,296	-0.02%
2021/09/03	1	487.00	1	484.50	480.50	0	6,299	0.00%
2021/09/02	3	485.65	1	491.00	479.50	2	6,318	0.03%
2021/09/01	2	483.25	23	484.46	489.00	-21	6,367	-0.33%
2021/08/31	20	476.15	8	473.44	479.50	12	6,399	0.19%
2021/08/30	0	0.00	1	481.50	484.50	-1	6,386	-0.02%
2021/08/27	12	472.25	4.2	476.83	477.00	7.8	6,368	0.12%
2021/08/26	6	467.49	3	468.67	464.50	3	6,378	0.05%
2021/08/25	3	468.83	15	464.20	472.00	-12	6,352	-0.19%
2021/08/24	2.1	459.60	3	463.83	455.50	-0.9	6,417	-0.01%
2021/08/23	15.2	450.83	3	453.67	454.00	12.2	6,446	0.19%
2021/08/20	7.1	444.83	17	441.18	446.00	-9.9	6,412	-0.15%
2021/08/19	29.5	466.41	7	462.93	450.00	22.5	6,317	0.36%
2021/08/18	4.2	491.09	14	483.75	498.00	-9.8	6,165	-0.16%
2021/08/17	6.1	485.67	12	482.54	474.00	-6	6,154	-0.10%
2021/08/16	3.2	490.78	5	489.00	492.00	-1.8	6,266	-0.03%
2021/08/13	14.1	500.64	5	508.40	500.00	9.1	6,284	0.15%
2021/08/12	3.1	529.55	0	0.00	529.00	3.1	6,292	0.05%
2021/08/11	2	527.50	13	531.38	533.00	-11	6,487	-0.17%
2021/08/10	14	534.08	2	531.50	531.00	12	6,647	0.18%
2021/08/09	2	551.00	4	549.25	545.00	-2	6,886	-0.03%
2021/08/06	0.1	558.00	0.2	558.00	558.00	-0.2	7,108	0.00%
2021/08/05	0	560.00	10	554.00	558.00	-10	7,424	-0.13%
2021/08/04	2	554.00	0.1	554.00	554.00	1.9	7,646	0.02%
2021/08/03	19	557.68	9	558.56	553.00	10	7,734	0.13%
2021/08/02	1	551.00	1	555.00	557.00	0	7,840	0.00%
2021/07/30	3.2	564.44	4	564.25	560.00	-0.8	7,891	-0.01%
2021/07/29	6	567.34	7	568.43	571.00	-1	7,918	-0.01%
2021/07/28	10.2	573.72	9	578.00	565.00	1.2	8,050	0.01%
2021/07/27	18.1	594.46	15	593.60	581.00	3.1	8,046	0.04%
2021/07/26	1	585.00	2.2	592.94	600.00	-1.2	7,969	-0.02%
2021/07/23	4	592.50	3	595.33	589.00	1	7,938	0.01%
2021/07/22	5.3	597.09	6.1	599.02	591.00	-0.8	7,932	-0.01%
2021/07/21	4	581.00	14.1	583.59	588.00	-10.1	7,887	-0.13%
2021/07/20	3	568.34	2	567.50	568.00	1	7,901	0.01%
2021/07/19	3	578.33	2	577.00	583.00	1	7,915	0.01%
2021/07/16	3	577.01	1	579.00	578.00	2	7,949	0.03%
2021/07/15	6.1	586.67	4.1	591.85	586.00	2	8,102	0.02%
2021/07/14	0	582.00	5	586.00	583.00	-5	8,112	-0.06%
2021/07/13	4.1	586.24	4.2	589.59	581.00	-0.1	8,160	0.00%
2021/07/12	7.1	589.70	1	590.00	586.00	6.1	8,159	0.07%
2021/07/09	5.1	585.22	6.1	586.83	584.00	-0.9	8,206	-0.01%
2021/07/08	28	601.71	7	606.71	590.00	21	8,194	0.26%
2021/07/07	14	601.65	8.6	606.02	603.00	5.4	8,163	0.07%
2021/07/06	5.3	588.66	23.1	587.23	597.00	-17.9	8,056	-0.22%
2021/07/05	2	569.00	7.1	571.42	571.00	-5.1	8,071	-0.06%
2021/07/02	3	553.00	3.4	553.65	556.00	-0.4	8,041	0.00%
2021/07/01	10.1	566.36	12.3	570.86	557.00	-2.2	8,044	-0.03%
2021/06/29	13	558.62	8.1	561.78	555.00	4.9	7,936	0.06%
2021/06/28	3	538.33	5.5	540.73	545.00	-2.5	7,801	-0.03%
2021/06/25	3	539.00	3	538.67	535.00	0	7,826	0.00%
2021/06/24	10	536.88	7	531.00	530.00	3	7,803	0.04%
2021/06/23	2	532.50	6.5	533.00	534.00	-4.5	7,848	-0.06%
2021/06/22	7	526.71	2.1	530.69	525.00	4.9	7,888	0.06%
2021/06/21	6	526.00	4	527.50	527.00	2	7,870	0.03%
2021/06/18	3.4	543.47	2.1	551.74	540.00	1.4	7,826	0.02%
2021/06/17	6.4	542.32	8.2	542.52	545.00	-1.9	7,778	-0.02%
2021/06/16	9	524.90	20	528.90	531.00	-11	7,623	-0.14%
2021/06/15	2.2	520.19	12.1	513.92	523.00	-9.8	7,543	-0.13%
2021/06/11	12	499.83	1.1	500.81	494.00	11	7,392	0.15%
2021/06/10	4.5	498.17	5	499.10	500.00	-0.5	7,461	-0.01%
2021/06/09	2	496.00	3.1	493.02	496.00	-1.1	7,502	-0.02%
2021/06/08	1	495.50	12.2	493.04	497.50	-11.2	7,606	-0.15%
2021/06/07	15.1	481.71	7	478.93	477.50	8.1	7,769	0.10%
2021/06/04	6.1	487.34	6	487.58	491.00	0.1	7,782	0.00%
2021/06/03	1	487.14	20	493.38	494.50	-19	7,907	-0.24%
2021/06/02	24.1	486.24	1	495.50	486.00	23.1	8,012	0.29%
2021/06/01	3	503.48	4	507.22	500.00	-1	8,032	-0.01%
2021/05/31	4	501.25	6.2	503.91	505.00	-2.2	8,075	-0.03%
2021/05/28	3	490.50	8	489.94	490.00	-5	8,049	-0.06%
2021/05/27	0	0.00	3	477.00	478.50	-3	8,044	-0.04%
2021/05/26	2.1	480.06	1	485.50	481.00	1.1	8,135	0.01%
2021/05/25	5	476.50	7	475.93	479.00	-2	8,138	-0.02%
2021/05/24	7	452.71	6.2	455.98	463.50	0.8	8,191	0.01%
2021/05/21	12	468.11	15	468.43	458.50	-3	8,350	-0.04%
2021/05/20	5	449.40	19	443.58	443.50	-14	8,331	-0.17%
2021/05/19	8.1	443.75	5	444.50	442.50	3.1	8,333	0.04%
2021/05/18	18	436.00	13.1	440.82	449.00	5	8,340	0.06%
2021/05/17	14.1	420.82	23	417.87	415.50	-8.9	8,427	-0.11%
2021/05/14	6.4	443.08	26.2	445.86	440.00	-19.8	8,287	-0.24%
2021/05/13	11	413.32	16	402.47	409.50	-5	8,073	-0.06%
2021/05/12	25.4	434.11	18.1	446.27	423.00	7.3	7,929	0.09%
2021/05/11	47.1	479.31	5.1	474.56	469.00	42.1	7,730	0.54%
2021/05/10	12.2	530.21	12.1	521.53	511.00	0.1	7,695	0.00%
2021/05/07	8.1	524.10	18	527.06	535.00	-9.9	7,753	-0.13%
2021/05/06	5	499.40	9	502.05	501.00	-4	7,796	-0.05%
2021/05/05	18	500.75	4	499.25	490.50	14	7,881	0.18%
2021/05/04	8.1	501.72	28	507.25	503.00	-19.9	8,049	-0.25%
2021/05/03	7.2	530.58	3	531.33	522.00	4.2	8,230	0.05%
2021/04/29	2.1	545.52	3.1	548.71	543.00	-1	8,285	-0.01%
2021/04/28	4	549.50	3	550.67	547.00	1	8,373	0.01%
2021/04/27	2	559.97	0	0.00	555.00	2	8,464	0.02%
2021/04/26	11.1	559.36	3	558.33	560.00	8.1	8,557	0.09%
2021/04/23	4	558.00	6	561.50	554.00	-2	8,685	-0.02%
2021/04/22	5	553.59	3	547.00	546.00	2	8,861	0.02%
2021/04/21	9	561.56	1	571.00	557.00	8	9,069	0.09%
2021/04/20	3.1	568.24	27.1	568.53	571.00	-24	9,320	-0.26%
2021/04/19	5	557.39	3	558.00	553.00	2	9,393	0.02%
2021/04/16	3	549.00	2	551.50	551.00	1	9,653	0.01%
2021/04/15	16.1	545.60	6.1	550.70	553.00	10	10,131	0.10%
2021/04/14	12.1	545.89	2.2	546.00	546.00	9.9	10,236	0.10%
2021/04/13	4	560.50	2	561.50	556.00	2	10,413	0.02%
2021/04/12	8.1	568.86	1	563.00	563.00	7.1	10,560	0.07%
2021/04/09	8.1	582.27	10	582.10	578.00	-1.9	10,571	-0.02%
2021/04/08	9	581.78	14.2	582.00	587.00	-5.2	10,609	-0.05%
2021/04/07	4	568.25	4.7	570.25	570.00	-0.6	10,587	-0.01%
2021/04/06	1	561.96	15.2	560.75	562.00	-14.2	10,645	-0.13%
2021/04/01	36.1	549.35	1	552.00	553.00	35.1	10,672	0.33%
2021/03/31	3.1	555.98	4	553.02	553.00	-1	10,747	-0.01%
2021/03/30	0.6	565.00	3.1	563.97	563.00	-2.5	11,057	-0.02%
2021/03/29	4.1	558.52	10	560.00	554.00	-6	11,140	-0.05%
2021/03/26	1.1	560.95	10	555.00	559.00	-9	11,223	-0.08%
2021/03/25	19	545.00	11	543.00	542.00	8	11,290	0.07%
2021/03/24	2	552.50	9	552.33	552.00	-7	11,327	-0.06%
2021/03/23	11	561.44	15	556.53	554.00	-4	11,551	-0.03%
2021/03/22	1	562.97	5.1	559.04	563.00	-4.1	11,668	-0.04%
2021/03/19	8.1	548.02	4.1	549.04	552.00	4.1	11,983	0.03%
2021/03/18	3.1	563.64	6	563.17	559.00	-2.9	12,076	-0.02%
2021/03/17	2.1	571.42	6	569.33	568.00	-3.9	12,371	-0.03%
2021/03/16	6.1	583.33	2	588.00	579.00	4.1	12,758	0.03%
2021/03/15	11	570.73	16.1	574.73	580.00	-5.1	13,158	-0.04%
2021/03/12	10.1	572.61	13	575.23	572.00	-2.9	13,230	-0.02%
2021/03/11	32	559.19	30.2	558.39	565.00	1.8	13,241	0.01%
2021/03/10	13.3	539.72	10	536.50	534.00	3.3	13,112	0.02%
2021/03/09	13.3	538.35	9.6	537.83	535.00	3.7	13,284	0.03%
2021/03/08	18.4	562.43	16	554.69	547.00	2.4	13,266	0.02%
2021/03/05	15.3	566.23	13	566.69	564.00	2.3	13,334	0.02%
2021/03/04	14.4	583.66	17	581.94	575.00	-2.7	13,528	-0.02%
2021/03/03	14.1	584.44	12	587.67	592.00	2.1	13,543	0.02%
2021/03/02	12.2	598.72	16	593.56	583.00	-3.8	13,585	-0.03%
2021/02/26	18.3	598.89	14	600.21	593.00	4.3	13,877	0.03%
2021/02/25	11.5	617.11	10	615.90	614.00	1.5	14,159	0.01%
2021/02/24	15.5	623.67	10	616.50	612.00	5.5	14,233	0.04%
2021/02/23	25.6	626.97	22.4	631.61	637.00	3.2	14,323	0.02%
2021/02/22	5	620.20	4.1	621.02	620.00	1	14,226	0.01%
2021/02/19	12	606.42	10.1	608.11	609.00	1.9	14,128	0.01%
2021/02/18	11.1	615.98	17	619.17	612.00	-5.9	14,133	-0.04%
2021/02/17	22.1	617.13	15.1	617.81	623.00	7	14,120	0.05%
2021/02/05	3	589.34	3	592.67	588.00	0	13,936	0.00%
2021/02/04	8	584.38	8	586.25	583.00	0	13,989	0.00%
2021/02/03	5	593.39	4	589.75	593.00	1	14,107	0.01%
2021/02/02	4	586.53	6.2	590.96	596.00	-2.1	14,114	-0.02%
2021/02/01	16.2	567.26	14.7	570.57	573.00	1.5	14,079	0.01%
2021/01/29	8.1	582.58	10	583.31	574.00	-2	13,973	-0.01%
2021/01/28	13	580.46	16	581.69	577.00	-3	13,970	-0.02%
2021/01/27	29.2	591.59	27	591.89	597.00	2.2	14,095	0.02%
2021/01/26	8	613.13	8.1	608.52	597.00	-0.1	14,352	0.00%
2021/01/25	16	628.19	27.5	626.98	626.00	-11.5	14,157	-0.08%
2021/01/22	23	609.04	15	610.20	608.00	8	13,907	0.06%
2021/01/21	8	602.01	15	602.93	608.00	-7	13,821	-0.05%
2021/01/20	16.2	598.19	9	599.44	594.00	7.2	13,714	0.05%
2021/01/19	24.1	609.91	10	608.10	608.00	14.1	13,633	0.10%
2021/01/18	15.1	592.90	19	594.89	602.00	-3.9	13,587	-0.03%
2021/01/15	21	611.29	26	607.12	602.00	-5	13,422	-0.04%
2021/01/14	12	598.67	10	602.79	608.00	2	13,162	0.01%
2021/01/13	15.1	590.85	11.6	597.08	604.00	3.5	12,921	0.03%
2021/01/12	17.2	580.42	18	579.00	575.00	-0.8	12,604	-0.01%
2021/01/11	23.2	590.16	9.1	588.68	592.00	14.2	12,407	0.11%
2021/01/08	18.4	558.94	27.4	546.78	572.00	-9	12,221	-0.07%
2021/01/07	13.1	523.62	19	522.84	529.00	-6	11,699	-0.05%
2021/01/06	23.2	522.45	19.1	518.79	513.00	4.1	11,576	0.04%
2021/01/05	2.1	528.12	7.1	524.69	528.00	-5	11,391	-0.04%
2021/01/04	10.2	519.63	10	520.20	520.00	0.2	11,327	0.00%
2020/12/31	17.1	517.47	14	517.78	518.00	3	11,391	0.03%
2020/12/30	14.1	513.52	18	515.17	521.00	-3.9	11,285	-0.03%
2020/12/29	16.1	507.69	4.2	506.56	506.00	11.9	11,147	0.11%
2020/12/28	6.1	501.84	4	501.27	502.00	2.1	11,076	0.02%
2020/12/25	24	504.21	13	500.65	500.00	11	11,117	0.10%
2020/12/24	25	509.16	32.1	508.59	504.00	-7.1	11,211	-0.06%
2020/12/23	9.1	486.58	15.2	488.77	492.00	-6.1	10,873	-0.06%
2020/12/22	10.1	482.57	9	480.61	477.50	1.1	10,803	0.01%
2020/12/21	12.1	480.17	12	481.71	482.00	0.1	10,763	0.00%
2020/12/18	26.1	489.01	16	486.31	485.50	10.1	10,661	0.09%
2020/12/17	22.4	489.88	26	485.35	495.00	-3.6	10,605	-0.03%
2020/12/16	26.2	496.81	24	497.15	495.50	2.2	10,384	0.02%
2020/12/15	28.4	498.87	28	496.38	488.50	0.3	10,241	0.00%
2020/12/14	28.1	515.86	39	518.00	520.00	-10.9	9,964	-0.11%
2020/12/11	40	515.76	31	514.45	518.00	9	9,826	0.09%
2020/12/10	22.1	506.05	22	508.64	509.00	0.1	9,487	0.00%
2020/12/09	15	493.40	24	491.67	499.00	-9	9,114	-0.10%
2020/12/08	16	466.16	21.1	466.35	466.50	-5.1	8,669	-0.06%
2020/12/07	8	460.13	8.1	460.99	458.50	-0.1	8,607	0.00%
2020/12/04	14.2	460.26	8	459.13	459.00	6.2	8,562	0.07%
2020/12/03	21	457.62	24	458.00	460.50	-3	8,610	-0.03%
2020/12/02	13	450.65	15	450.90	450.00	-2	8,368	-0.02%
2020/12/01	15.1	447.76	20	446.03	454.00	-4.9	8,276	-0.06%
2020/11/30	11	446.45	20.1	446.55	442.00	-9.1	8,157	-0.11%
2020/11/27	16	430.28	10	432.90	436.00	6	7,936	0.08%
2020/11/26	14.1	427.77	12	425.96	428.50	2.1	7,906	0.03%
2020/11/25	45.1	436.50	47	429.73	423.00	-1.9	7,934	-0.02%
2020/11/24	23.1	434.25	29.9	433.43	437.50	-6.8	7,624	-0.09%
2020/11/23	16	417.94	24.1	415.26	418.50	-8.1	7,265	-0.11%
2020/11/20	12.1	412.17	13.1	410.86	412.00	-1	7,173	-0.01%
2020/11/19	22.6	403.62	15.2	404.41	404.00	7.4	7,018	0.11%
2020/11/18	4	399.88	3	399.33	399.50	1	7,016	0.01%
2020/11/17	4	398.50	3	401.50	398.50	1	7,138	0.01%
2020/11/16	15.1	399.88	11	398.27	396.50	4.1	7,492	0.06%
2020/11/13	8	397.31	7	398.50	397.00	1	7,674	0.01%
2020/11/12	11	395.86	15	396.20	395.50	-4	7,652	-0.05%
2020/11/11	7.1	389.42	9	392.17	392.50	-1.9	7,575	-0.03%
2020/11/10	12.1	387.84	6	389.75	388.00	6.1	7,471	0.08%
2020/11/09	19	387.37	22	387.82	388.00	-3	7,478	-0.04%
2020/11/06	8	384.56	12	382.42	381.50	-4	7,575	-0.05%
2020/11/05	7	384.07	12	384.83	386.50	-5	7,539	-0.07%
2020/11/04	11	381.59	23	382.76	381.50	-12	7,496	-0.16%
2020/11/03	8	372.40	40.4	371.60	377.50	-32.4	7,553	-0.43%
2020/11/02	6	354.33	5	356.00	352.50	1	7,342	0.01%
2020/10/30	4	354.86	8	356.06	355.50	-4	7,515	-0.05%
2020/10/29	9	349.89	1	351.50	351.00	8	7,518	0.11%
2020/10/28	3	358.17	4	358.13	357.00	-1	7,623	-0.01%
2020/10/27	11	357.45	8	358.75	359.00	3	7,710	0.04%
2020/10/26	2.4	363.00	6	360.92	363.00	-3.6	7,719	-0.05%
2020/10/23	3	353.83	4	354.50	354.00	-1	7,812	-0.01%
2020/10/22	4	355.00	10	355.65	354.50	-6	8,411	-0.07%
2020/10/21	4	358.38	3	361.50	356.50	1	8,727	0.01%
2020/10/20	3	360.00	8	358.56	360.00	-5	8,885	-0.06%
2020/10/19	4	360.75	6	361.75	360.00	-2	9,021	-0.02%
2020/10/16	6	360.67	7	357.21	359.50	-1	9,188	-0.01%
2020/10/15	2	353.75	6	354.17	354.00	-4	9,252	-0.04%
2020/10/14	3	354.83	3	356.67	354.00	0	9,294	0.00%
2020/10/13	6	353.33	7	356.57	356.50	-1	9,387	-0.01%
2020/10/12	12	357.29	0	0.00	353.00	12	9,402	0.13%
2020/10/08	4	362.13	11	361.91	363.00	-7	9,359	-0.07%
2020/10/07	3	355.33	2	356.00	356.00	1	9,362	0.01%
2020/10/06	0	0.00	4	356.50	355.50	-4	9,463	-0.04%
2020/10/05	2	352.00	5	352.30	354.50	-3	9,610	-0.03%
2020/09/30	7	349.86	11	350.64	351.50	-4	9,742	-0.04%
2020/09/29	12	346.63	19	346.92	348.00	-7	9,854	-0.07%
2020/09/28	3	325.00	6	329.08	331.50	-3	10,005	-0.03%
2020/09/25	4	326.88	2	324.50	324.00	2	10,214	0.02%
2020/09/24	7	336.29	1	331.00	331.00	6	10,258	0.06%
2020/09/23	2	343.25	2	343.25	341.50	0	10,305	0.00%
2020/09/22	5	343.10	12	342.83	344.00	-7	10,435	-0.07%
2020/09/21	11	350.36	1	357.00	348.00	10	10,815	0.09%
2020/09/18	1	357.50	7	357.71	357.00	-6	11,006	-0.05%
2020/09/17	4	359.75	11	359.36	357.50	-7	11,223	-0.06%
2020/09/16	4	354.13	3	354.17	353.00	1	11,480	0.01%
2020/09/15	4	356.00	2	357.00	355.50	2	11,677	0.02%
2020/09/14	9	358.11	11	355.73	358.50	-2	11,925	-0.02%
2020/09/11	2	344.75	7	347.71	349.50	-5	12,114	-0.04%
2020/09/10	5	346.80	5	350.80	345.00	0	12,332	0.00%
2020/09/09	14	347.04	11	347.77	350.50	3	12,512	0.02%
2020/09/08	1	344.50	9	347.89	350.00	-8	12,543	-0.06%
2020/09/07	9	337.61	5	338.10	335.50	4	12,587	0.03%
2020/09/04	7	338.57	5	340.60	340.00	2	12,801	0.02%
2020/09/03	6	341.25	11	339.82	344.00	-5	12,939	-0.04%
2020/09/02	3	335.17	3	338.50	335.00	0	13,002	0.00%
2020/09/01	5	330.30	8	333.44	337.00	-3	13,192	-0.02%
2020/08/31	10	335.90	5	337.10	333.00	5	13,528	0.04%
2020/08/28	5	339.90	9	338.61	340.50	-4	13,726	-0.03%
2020/08/27	9	335.11	19	337.37	336.50	-10	13,928	-0.07%
2020/08/26	11	335.14	9	334.17	337.00	2	14,096	0.01%
2020/08/25	15	333.23	9	335.83	333.00	6	14,292	0.04%
2020/08/24	14	335.89	6	338.83	333.50	8	14,375	0.06%
2020/08/21	13	339.38	6	338.25	344.00	7	14,441	0.05%
2020/08/20	27	330.26	10	324.90	330.00	17	14,470	0.12%
2020/08/19	28	361.96	24	360.15	354.50	4	14,228	0.03%
2020/08/18	11.2	374.87	1	381.00	373.00	10.2	14,298	0.07%
2020/08/17	7	378.65	3	379.83	379.00	4	14,440	0.03%
2020/08/14	3	375.50	10	374.75	375.00	-7	14,667	-0.05%
2020/08/13	10.1	378.56	6	379.83	376.50	4.1	15,105	0.03%
2020/08/12	18	384.78	4	388.50	380.50	14	15,219	0.09%
2020/08/11	3	385.17	9	389.72	385.50	-6	15,357	-0.04%
2020/08/10	14	385.00	1.2	384.92	384.50	12.8	15,642	0.08%
2020/08/07	33	395.95	24	399.50	390.00	9	15,917	0.06%
2020/08/06	14	394.25	7	394.79	391.50	7	15,909	0.04%
2020/08/05	3	397.83	10	398.35	397.50	-7	15,991	-0.04%
2020/08/04	2	389.00	1	391.00	391.00	1	16,000	0.01%
2020/08/03	15	392.37	15	394.20	390.00	0	16,227	0.00%
2020/07/31	7	383.86	8	384.81	389.00	-1	16,468	-0.01%
2020/07/30	10	381.15	6	382.83	381.50	4	16,727	0.02%
2020/07/29	11	381.36	17	381.62	382.50	-6	17,464	-0.03%
2020/07/28	40	401.39	36	402.54	384.00	4	17,642	0.02%
2020/07/27	25	401.38	41	401.27	406.00	-16	17,457	-0.09%
2020/07/24	13	390.85	14	388.96	389.50	-1	17,439	-0.01%
2020/07/23	15	392.13	16	393.13	389.50	-1	17,949	-0.01%
2020/07/22	18	393.42	18	394.22	396.00	0	18,359	0.00%
2020/07/21	12	387.29	41	387.96	388.00	-29	18,441	-0.16%
2020/07/20	1	381.00	9	379.94	382.00	-8	18,646	-0.04%
2020/07/17	7	379.64	12	380.58	379.00	-5	18,968	-0.03%
2020/07/16	9	378.33	5	379.30	377.00	4	19,192	0.02%
2020/07/15	6	377.25	9	378.17	374.50	-3	19,332	-0.02%
2020/07/14	5.2	377.98	8	383.94	374.00	-2.8	19,688	-0.01%
2020/07/13	12	378.33	11	377.64	380.50	1	19,916	0.01%
2020/07/10	16	375.81	14.7	373.14	370.50	1.3	20,835	0.01%
2020/07/09	10	382.20	3	385.50	379.50	7	20,941	0.03%
2020/07/08	9.2	388.45	11	388.82	387.00	-1.9	21,081	-0.01%
2020/07/07	43	390.43	34	390.97	392.50	9	21,183	0.04%
2020/07/06	16	376.28	10	375.80	378.50	6	21,407	0.03%
2020/07/03	14	378.36	14	378.39	377.00	0	21,730	0.00%
2020/07/02	8	379.19	5	378.20	377.00	3	21,947	0.01%
2020/07/01	16	382.22	11	383.36	379.50	5	22,053	0.02%
2020/06/30	22.1	378.20	24	377.77	381.00	-1.9	22,017	-0.01%
2020/06/29	20.1	395.81	10	394.45	391.00	10.1	21,701	0.05%
2020/06/24	21	409.48	12	410.83	407.50	9	21,595	0.04%
2020/06/23	11	403.91	32	406.23	406.00	-21	21,573	-0.10%
2020/06/22	16	397.06	18	398.83	396.50	-2	21,487	-0.01%
2020/06/19	23	407.72	19	409.63	404.50	4	21,565	0.02%
2020/06/18	7	401.93	6	404.17	405.00	1	21,525	0.00%
2020/06/17	0	0.00	10	400.65	399.00	-10	21,523	-0.05%
2020/06/16	4	393.13	12	391.50	396.00	-8	21,656	-0.04%
2020/06/15	2	382.75	10	381.65	382.00	-8	21,862	-0.04%
2020/06/12	17	373.68	4	374.13	381.00	13	22,147	0.06%
2020/06/11	14	386.64	6	390.17	383.50	8	22,548	0.04%
2020/06/10	11	396.14	20	397.40	394.50	-9	22,704	-0.04%
2020/06/09	7	392.93	10	394.10	392.50	-3	22,883	-0.01%
2020/06/08	12	392.92	13	393.50	393.00	-1	23,169	0.00%
2020/06/05	36	394.57	14	395.57	387.50	22	23,158	0.09%
2020/06/04	21	399.74	27	400.41	400.50	-6	23,039	-0.03%
2020/06/03	9	390.33	13	390.96	392.00	-4	22,971	-0.02%
2020/06/02	10	384.30	5	388.20	383.00	5	22,862	0.02%
2020/06/01	5	375.90	21	381.90	385.50	-16	22,847	-0.07%
2020/05/29	5	367.40	22	370.05	370.50	-17	22,950	-0.07%
2020/05/28	12	376.33	7	375.86	370.00	5	23,024	0.02%
2020/05/27	8	373.63	9	373.67	376.00	-1	23,258	0.00%
2020/05/26	18	380.58	28	378.59	371.00	-10	23,586	-0.04%
2020/05/25	39	369.10	26	366.46	376.00	13	23,905	0.05%
2020/05/22	15	373.53	17	374.18	371.50	-2	23,914	-0.01%
2020/05/21	34	385.25	8	384.31	382.00	26	23,916	0.11%
2020/05/20	19	386.26	37	387.86	384.50	-18	23,896	-0.08%
2020/05/19	34	374.46	17	375.85	373.00	17	23,524	0.07%
2020/05/18	28	378.80	18	375.44	369.00	10	23,519	0.04%
2020/05/15	23	388.20	19	389.87	386.00	4	23,501	0.02%
2020/05/14	19	389.39	18	393.03	385.50	1	23,283	0.00%
2020/05/13	17	401.56	12	403.21	402.50	5	23,119	0.02%
2020/05/12	43	409.60	14	413.64	406.00	29	22,927	0.13%
2020/05/11	25	412.88	8	410.25	413.50	17	22,828	0.07%
2020/05/08	8	407.88	6	411.00	403.50	2	22,859	0.01%
2020/05/07	35	416.49	32	414.39	410.00	3	22,707	0.01%
2020/05/06	24	414.90	20.5	414.88	416.00	3.5	22,443	0.02%
2020/05/05	41.5	411.16	73	414.69	407.00	-31.5	22,198	-0.14%
2020/05/04	40	383.46	17	382.24	391.50	23	21,593	0.11%
2020/04/30	24	390.85	31.1	389.12	391.00	-7.1	21,506	-0.03%
2020/04/29	25.1	384.42	22	384.43	380.00	3.1	21,313	0.01%
2020/04/28	30	389.88	17	388.93	383.50	13	21,175	0.06%
2020/04/27	7	367.79	35.3	362.89	379.50	-28.3	20,727	-0.14%
2020/04/24	11	343.77	14	344.00	345.00	-3	20,206	-0.01%
2020/04/23	29.1	346.96	20	348.13	344.00	9.1	19,998	0.05%
2020/04/22	10	335.10	18	330.94	344.00	-8	19,743	-0.04%
2020/04/21	39	336.29	22	328.48	326.00	17	19,557	0.09%
2020/04/20	4.1	341.83	11	339.00	343.00	-6.9	19,488	-0.04%
2020/04/17	18	342.64	17	344.79	339.50	1	19,382	0.01%
2020/04/16	14	339.54	7	339.50	341.50	7	19,076	0.04%
2020/04/15	50.2	345.11	59	348.58	343.50	-8.9	18,908	-0.05%
2020/04/14	9.1	337.45	13	338.31	338.00	-4	18,422	-0.02%
2020/04/13	20.1	335.12	26	334.67	332.50	-6	18,450	-0.03%
2020/04/10	26	340.19	15	341.77	343.00	11	18,307	0.06%
2020/04/09	34.2	339.44	19	337.03	335.00	15.2	18,420	0.08%
2020/04/08	10	309.60	7	319.93	329.00	3	17,944	0.02%
2020/04/07	7	297.21	11	297.95	299.50	-4	17,628	-0.02%
2020/04/06	7	282.79	24	283.08	288.00	-17	17,532	-0.10%
2020/04/01	8	272.06	13	272.54	272.50	-5	17,404	-0.03%
2020/03/31	22	280.52	21	275.74	274.50	1	17,453	0.01%
2020/03/30	11	273.05	1	276.50	278.00	10	17,502	0.06%
2020/03/27	25	296.90	11	294.05	280.50	14	17,595	0.08%
2020/03/26	24	287.83	6	286.17	291.50	18	17,504	0.10%
2020/03/25	20	291.15	12	290.50	292.00	8	17,609	0.05%
2020/03/24	21	272.05	27	270.39	274.00	-6	17,409	-0.03%
2020/03/23	6	239.83	8	244.75	252.00	-2	17,266	-0.01%
2020/03/20	26	246.29	17	249.26	252.00	9	17,066	0.05%
2020/03/19	22	240.43	11	234.73	229.50	11	16,768	0.07%
2020/03/18	20.2	269.79	25	266.08	254.50	-4.8	16,462	-0.03%
2020/03/17	37	277.49	30	278.38	265.00	7	16,208	0.04%
2020/03/16	17	308.37	20	310.10	290.50	-3	15,777	-0.02%
2020/03/13	18	316.25	13	315.77	320.00	5	15,477	0.03%
2020/03/12	28	359.11	25	355.44	345.50	3	15,311	0.02%
2020/03/11	20.1	395.72	20	395.03	383.50	0.1	14,998	0.00%
2020/03/10	22	380.50	19	382.84	394.50	3	14,881	0.02%
2020/03/09	8	392.19	7	393.14	386.00	1	14,982	0.01%
2020/03/06	10	405.20	9	406.56	406.50	1	15,083	0.01%
2020/03/05	9	405.00	24	405.92	410.50	-15	15,072	-0.10%
2020/03/04	37	404.38	17	405.41	400.50	20	14,924	0.13%
2020/03/03	17	429.18	12.1	426.08	417.00	4.9	14,662	0.03%
2020/03/02	13	412.50	21	412.71	418.50	-8	14,572	-0.05%
2020/02/27	38	425.72	23	425.80	410.00	15	14,332	0.10%
2020/02/26	53.1	465.67	55	455.43	441.00	-1.9	13,904	-0.01%
2020/02/25	22.2	488.77	17.2	489.34	485.00	5	13,410	0.04%
2020/02/24	7	472.93	7	475.64	484.50	0	13,110	0.00%
2020/02/21	15	468.64	20	469.90	472.00	-5	12,946	-0.04%
2020/02/20	14	462.32	20	460.90	457.50	-6	12,798	-0.05%
2020/02/19	27.1	454.36	19	450.42	460.00	8.1	12,707	0.06%
2020/02/18	16	458.50	12	465.67	450.00	4	12,599	0.03%
2020/02/17	19	453.95	9	454.78	453.00	10	12,764	0.08%
2020/02/14	8	444.88	9	445.39	457.00	-1	12,670	-0.01%
2020/02/13	10	445.50	17	443.71	439.00	-7	12,738	-0.05%
2020/02/12	25	444.02	7	445.07	448.00	18	12,673	0.14%
2020/02/11	8	432.25	26	435.71	437.00	-18	12,601	-0.14%
2020/02/10	6	417.33	12	420.42	418.50	-6	12,441	-0.05%
2020/02/07	2	419.50	9	418.89	416.50	-7	12,358	-0.06%
2020/02/06	26	420.33	27	421.24	417.00	-1	12,329	-0.01%
2020/02/05	27	414.67	15	417.83	413.00	12	12,417	0.10%
2020/02/04	20	405.83	19	414.79	418.50	1	12,328	0.01%
2020/02/03	7	375.64	13	383.46	392.00	-6	12,189	-0.05%
2020/01/31	8	386.38	8	384.56	386.50	0	12,084	0.00%
2020/01/30	7	383.07	22.4	378.09	374.00	-15.4	11,931	-0.13%
2020/01/20	2	416.25	4	416.25	415.50	-2	11,795	-0.02%
2020/01/17	4	419.50	0	0.00	413.00	4	11,912	0.03%
2020/01/16	10	419.55	6	420.50	417.00	4	11,948	0.03%
2020/01/15	25	423.94	27	420.65	413.00	-2	11,920	-0.02%
2020/01/14	33	411.32	39	407.62	419.00	-6	11,961	-0.05%
2020/01/13	5	392.80	8	385.06	390.00	-3	11,852	-0.03%
2020/01/10	13	396.85	6	397.25	392.50	7	11,859	0.06%
2020/01/09	7	398.14	7	397.07	392.00	0	11,944	0.00%
2020/01/08	28	389.04	61	388.14	387.00	-33	11,937	-0.28%
2020/01/07	28	422.89	25	421.02	414.00	3	11,645	0.03%
2020/01/06	13	464.50	11	464.55	460.00	2	11,658	0.02%
2020/01/03	30	461.53	38	460.22	468.00	-8	11,967	-0.07%
2020/01/02	8	436.38	5	437.70	436.00	3	11,787	0.03%
2019/12/31	9	434.39	6	438.42	437.00	3	11,843	0.03%
2019/12/30	17	427.26	22	430.41	436.00	-5	11,735	-0.04%
2019/12/27	9	407.39	4	408.75	411.00	5	11,692	0.04%
2019/12/26	6	403.17	4	407.63	402.00	2	12,023	0.02%
2019/12/25	13	401.88	21	402.79	403.50	-8	12,124	-0.07%
2019/12/24	16	391.63	14	394.89	395.00	2	12,256	0.02%
2019/12/23	14	385.68	5	388.60	383.00	9	12,052	0.07%
2019/12/20	17	393.79	19	392.37	389.50	-2	11,942	-0.02%
2019/12/19	5	380.70	6	382.17	383.00	-1	11,581	-0.01%
2019/12/18	10	379.60	16	379.84	376.50	-6	11,516	-0.05%
2019/12/17	13	378.77	8	378.00	377.00	5	11,409	0.04%
2019/12/16	4	376.63	7.5	379.63	379.00	-3.5	11,374	-0.03%
2019/12/13	8	380.13	7	379.21	376.50	1	11,419	0.01%
2019/12/12	7	378.29	5	378.80	381.50	2	11,277	0.02%
2019/12/11	4	374.50	22	375.91	378.50	-18	11,125	-0.16%
2019/12/10	12	369.50	7	370.86	368.00	5	10,969	0.05%
2019/12/09	6	375.75	15	377.40	372.50	-9	10,944	-0.08%
2019/12/06	5	365.80	11	367.45	369.00	-6	10,805	-0.06%
2019/12/05	20	365.20	5.1	365.33	362.00	14.9	10,769	0.14%
2019/12/04	31	368.16	13	365.46	361.00	18	10,820	0.17%
2019/12/03	20	349.68	14	356.61	363.00	6	10,523	0.06%
2019/12/02	5	331.60	10	334.95	338.00	-5	10,264	-0.05%
2019/11/29	11	332.32	2	330.75	330.00	9	10,445	0.09%
2019/11/28	4	336.75	3	337.00	335.00	1	10,723	0.01%
2019/11/27	16.4	334.45	16	333.50	336.50	0.4	10,677	0.00%
2019/11/26	4	330.00	7	330.21	326.50	-3	10,604	-0.03%
2019/11/25	0	0.00	6	321.25	322.50	-6	10,538	-0.06%
2019/11/22	1	317.00	6	317.00	317.00	-5	10,642	-0.05%
2019/11/21	3	313.67	2	318.50	318.50	1	10,783	0.01%
2019/11/20	2	319.00	4	319.25	320.00	-2	10,782	-0.02%
2019/11/19	5	322.40	5	320.80	323.50	0	10,827	0.00%
2019/11/18	4	320.25	1	321.00	317.50	3	10,776	0.03%
2019/11/15	3	326.15	9	325.67	321.00	-6	10,764	-0.06%
2019/11/14	15	328.30	21	329.52	326.50	-6	10,669	-0.06%
2019/11/13	0	0.00	10	310.50	310.50	-10	10,231	-0.10%
2019/11/11	15	290.20	22	289.50	282.50	-7	10,261	-0.07%
2019/11/08	3	309.00	8	310.13	307.00	-5	10,018	-0.05%
2019/11/07	3	305.00	3	305.50	306.00	0	10,047	0.00%
2019/11/06	6.6	310.00	7	309.50	307.00	-0.4	9,990	0.00%
2019/11/05	4.5	312.61	0	0.00	312.00	4.5	9,972	0.05%
2019/11/04	5	314.10	4	319.25	312.50	1	9,989	0.01%
2019/11/01	10	306.85	12	310.71	316.00	-2	10,092	-0.02%
2019/10/31	16	319.19	4	321.38	314.00	12	9,931	0.12%
2019/10/30	2	319.75	5	320.70	320.50	-3	9,866	-0.03%
2019/10/29	5	318.90	16	318.41	318.00	-11	9,798	-0.11%
2019/10/28	1	316.00	1	316.50	316.50	0	9,828	0.00%
2019/10/25	16	317.06	18	318.86	316.00	-2	9,810	-0.02%
2019/10/24	5	318.00	4	318.50	317.00	1	9,735	0.01%
2019/10/23	24	310.63	4	311.50	312.50	20	9,601	0.21%
2019/10/22	3	312.33	4	313.25	311.50	-1	9,502	-0.01%
2019/10/21	9	318.67	8	319.19	313.50	1	9,444	0.01%
2019/10/18	3	312.50	4.1	311.16	312.50	-1.1	9,240	-0.01%
2019/10/17	5	304.40	5	306.30	310.50	0	9,121	0.00%
2019/10/16	8	301.69	12	303.54	302.00	-4	9,068	-0.04%
2019/10/15	20.1	308.16	4	310.00	306.00	16.1	8,890	0.18%
2019/10/14	5	309.70	9	312.61	314.50	-4	8,738	-0.05%
2019/10/09	21	297.81	8	294.81	301.50	13	8,561	0.15%
2019/10/08	3	284.50	18	287.17	298.50	-15	8,237	-0.18%
2019/10/07	3	271.00	17	272.65	276.00	-14	7,784	-0.18%
2019/10/04	11	262.73	8.5	265.50	261.00	2.6	7,557	0.03%
2019/10/03	11	265.73	6	266.08	265.50	5	7,488	0.07%
2019/10/02	4	268.00	2	267.75	269.00	2	7,398	0.03%
2019/10/01	19	265.24	34	260.65	268.00	-15	7,267	-0.21%
2019/09/27	18	244.14	21	244.52	246.50	-3	6,985	-0.04%
2019/09/26	3	238.50	15	238.00	238.50	-12	6,770	-0.18%
2019/09/25	2	228.25	1	229.50	229.50	1	6,527	0.02%
2019/09/24	4	232.75	1	231.50	231.50	3	6,602	0.05%
2019/09/23	1	232.50	1	234.50	233.00	0	6,636	0.00%
2019/09/20	3	232.83	1	231.50	233.50	2	6,677	0.03%
2019/09/19	3	233.33	17	232.53	232.00	-14	6,633	-0.21%
2019/09/18	5	234.30	3	234.83	232.50	2	6,690	0.03%
2019/09/17	26	235.83	17	237.97	233.50	9	6,698	0.13%
2019/09/16	2	228.75	3	229.17	231.50	-1	6,647	-0.02%
2019/09/12	1	232.50	1	233.50	231.00	0	6,833	0.00%
2019/09/11	1	230.00	1	230.50	230.00	0	6,911	0.00%
2019/09/10	8	229.75	1	228.50	228.50	7	6,957	0.10%
2019/09/09	2	232.75	4	235.00	233.00	-2	7,005	-0.03%
2019/09/06	9	238.78	6	238.50	237.00	3	6,985	0.04%
2019/09/05	8	237.50	6	240.92	238.00	2	6,921	0.03%
2019/09/04	9	235.56	0	0.00	234.50	9	6,792	0.13%
2019/09/03	6.1	235.01	5	235.50	235.50	1.1	6,765	0.02%
2019/09/02	11.1	234.33	9	235.06	236.00	2.1	6,703	0.03%
2019/08/30	10	222.15	22	224.68	227.00	-12	6,498	-0.18%
2019/08/29	4.1	204.91	2	206.25	206.50	2.1	6,338	0.03%
2019/08/28	7.1	204.51	2	205.75	204.50	5.1	6,369	0.08%
2019/08/27	5	209.90	7	209.50	203.00	-2	6,348	-0.03%
2019/08/26	23	212.00	6	211.25	209.00	17	6,334	0.27%
2019/08/23	2	259.00	8	259.00	258.00	-6	6,231	-0.10%
2019/08/22	6	256.42	9	257.50	253.00	-3	6,180	-0.05%
2019/08/21	2	259.75	20	260.50	257.50	-18	6,140	-0.29%
2019/08/20	9	265.94	5.2	266.50	265.50	3.8	6,076	0.06%
2019/08/19	0	0.00	5	264.50	264.50	-5	6,067	-0.08%
2019/08/16	2	264.00	0	0.00	263.50	2	6,169	0.03%
2019/08/15	5	263.30	0	0.00	264.50	5	6,197	0.08%
2019/08/14	1	269.50	14	270.54	268.50	-13	6,242	-0.21%
2019/08/13	3	266.67	2	266.00	266.50	1	6,223	0.02%
2019/08/12	1	258.00	4	263.38	268.50	-3	6,311	-0.05%
2019/08/08	1	253.50	3	255.17	257.00	-2	6,341	-0.03%
2019/08/07	5	255.50	4	252.63	250.50	1	6,380	0.02%
2019/08/06	4	254.25	2	255.25	258.50	2	6,530	0.03%
2019/08/05	8	262.31	5	263.60	260.00	3	6,653	0.05%
2019/08/02	4	260.00	3	259.67	257.50	1	6,659	0.02%
2019/08/01	6	266.58	4	267.38	266.00	2	6,678	0.03%
2019/07/31	1	260.00	1	266.00	266.00	0	6,735	0.00%
2019/07/30	3	265.33	8	263.63	264.50	-5	6,751	-0.07%
2019/07/29	3	258.00	0	0.00	258.50	3	6,693	0.04%
2019/07/26	2	257.50	2	258.00	259.50	0	6,791	0.00%
2019/07/25	4	255.38	3	255.33	258.00	1	6,811	0.01%
2019/07/24	2	258.25	1	260.00	255.50	1	6,857	0.01%
2019/07/23	2	255.25	6	256.25	255.00	-4	7,072	-0.06%
2019/07/22	5	253.70	2	253.00	253.00	3	7,114	0.04%
2019/07/19	4	259.13	13.1	259.67	257.50	-9.1	7,278	-0.13%
2019/07/18	7	261.43	2.1	259.52	259.00	4.9	7,308	0.07%
2019/07/17	2	268.00	0	0.00	267.00	2	7,339	0.03%
2019/07/16	0	0.00	1	269.50	269.50	-1	7,398	-0.01%
2019/07/15	9	266.06	6	266.92	267.50	3	7,462	0.04%
2019/07/11	2	271.75	6	273.25	271.50	-4	7,939	-0.05%
2019/07/10	1	265.50	3	267.50	269.00	-2	7,981	-0.03%
2019/07/09	13	267.27	2	266.00	264.00	11	7,998	0.14%
2019/07/08	5	276.80	17	275.85	275.00	-12	7,963	-0.15%
2019/07/05	3	278.33	1	279.50	278.00	2	8,066	0.02%
2019/07/04	10	278.35	7	276.36	277.00	3	8,069	0.04%
2019/07/03	8	270.31	7	270.29	270.00	1	8,107	0.01%
2019/07/02	5	271.80	5	272.60	271.50	0	8,194	0.00%
2019/07/01	6	270.58	8	271.56	272.50	-2	8,287	-0.02%
2019/06/28	6	264.58	0	0.00	264.00	6	8,235	0.07%
2019/06/27	2	269.25	1	268.50	267.50	1	8,232	0.01%
2019/06/26	1	264.50	0	0.00	266.00	1	8,216	0.01%
2019/06/25	6	265.08	3	265.17	263.50	3	8,208	0.04%
2019/06/24	3	267.87	1	267.50	271.00	2	8,203	0.02%
2019/06/21	2	269.00	2	269.50	267.50	0	8,223	0.00%
2019/06/20	12	271.71	5	270.80	270.00	7	8,264	0.08%
2019/06/19	4.1	263.39	10	263.15	264.00	-5.9	8,166	-0.07%
2019/06/18	6	259.58	3	261.00	258.00	3	8,118	0.04%
2019/06/17	5	254.60	8	255.38	261.00	-3	8,121	-0.04%
2019/06/14	2.1	249.10	3	251.17	251.00	-0.9	8,100	-0.01%
2019/06/13	5	247.00	4	247.63	247.00	1	8,139	0.01%
2019/06/12	2	249.75	6	250.00	249.00	-4	8,412	-0.05%
2019/06/11	6	249.17	2	249.00	251.50	4	8,450	0.05%
2019/06/10	5	251.00	3	250.50	251.00	2	8,413	0.02%
2019/06/06	11	249.23	3	247.17	245.00	8	8,470	0.09%
2019/06/05	12	262.29	31	263.76	256.00	-19	8,406	-0.23%
2019/06/04	3	265.33	6	264.50	263.50	-3	8,298	-0.04%
2019/06/03	6	260.42	6	260.83	262.00	0	8,309	0.00%
2019/05/31	10	258.25	14	255.11	261.00	-4	8,295	-0.05%
2019/05/30	27	252.72	3	255.00	251.00	24	8,268	0.29%
2019/05/29	21	252.29	24	253.35	255.00	-3	8,300	-0.04%
2019/05/28	3	245.67	1	245.50	245.50	2	8,516	0.02%
2019/05/27	4	245.25	14	243.14	245.00	-10	8,683	-0.12%
2019/05/24	9	245.06	6	245.17	242.00	3	8,740	0.03%
2019/05/23	9	245.44	4	245.25	244.50	5	8,862	0.06%
2019/05/22	10	258.30	7	255.29	253.50	3	8,826	0.03%
2019/05/21	6	255.50	4	256.50	258.00	2	8,950	0.02%
2019/05/20	1	250.50	0	0.00	251.50	1	8,962	0.01%
2019/05/17	11	250.77	6	249.42	249.50	5	9,055	0.06%
2019/05/16	11	252.86	4	250.50	249.00	7	9,151	0.08%
2019/05/15	7	262.14	4	261.00	259.00	3	9,247	0.03%
2019/05/14	18	257.42	7	255.57	258.00	11	9,619	0.11%
2019/05/13	11	271.23	5	271.00	259.50	6	9,767	0.06%
2019/05/10	10	283.55	9	283.67	280.50	1	9,627	0.01%
2019/05/09	4	288.88	1	287.00	286.00	3	9,500	0.03%
2019/05/08	7	289.71	3	289.33	294.50	4	9,514	0.04%
2019/05/07	1	296.00	1	298.00	293.00	0	9,594	0.00%
2019/05/06	7	293.72	1	292.50	293.50	6	9,807	0.06%
2019/05/03	1	298.12	5	298.80	300.00	-4	9,747	-0.04%
2019/05/02	1	300.00	2	302.00	303.50	-1	9,674	-0.01%
2019/04/30	3	303.17	0	0.00	304.50	3	9,690	0.03%
2019/04/29	8	307.36	2	307.94	300.50	6	9,725	0.06%
2019/04/26	2	320.01	1	320.00	319.00	1	9,583	0.01%
2019/04/25	4	308.88	12.2	307.02	321.50	-8.2	9,624	-0.09%
2019/04/24	3	320.17	7	319.71	319.50	-4	9,552	-0.04%
2019/04/23	4.1	322.67	1	322.50	321.50	3.1	9,640	0.03%
2019/04/22	5.1	329.20	0	0.00	327.50	5.1	9,626	0.05%
2019/04/19	1.1	334.05	0	0.00	333.50	1.1	9,748	0.01%
2019/04/18	13	343.46	18	339.50	331.00	-5	9,862	-0.05%
2019/04/17	11	342.50	18	342.47	345.00	-7	9,990	-0.07%
2019/04/16	1.1	333.95	0	0.00	332.50	1.1	9,759	0.01%
2019/04/15	0	0.00	5	330.80	330.50	-5	9,814	-0.05%
2019/04/12	1.1	332.24	3	325.50	326.00	-2	10,131	-0.02%
2019/04/11	8	333.56	3	332.00	329.00	5	10,283	0.05%
2019/04/10	8.1	328.94	3	328.33	329.00	5.1	10,265	0.05%
2019/04/09	4.2	330.33	1	331.00	330.00	3.2	10,321	0.03%
2019/04/08	5.1	332.97	2	335.25	324.50	3.1	10,433	0.03%
2019/04/03	4	329.38	4	331.50	330.00	0	10,555	0.00%
2019/04/02	2	319.75	0	0.00	320.00	2	10,591	0.02%
2019/04/01	3	324.50	0	0.00	321.00	3	10,685	0.03%
2019/03/28	0	0.00	1	322.50	322.00	-1	10,981	-0.01%
2019/03/27	7.1	322.94	5	324.30	324.00	2.1	11,222	0.02%
2019/03/26	4.1	321.30	4	322.00	323.00	0.1	11,369	0.00%
2019/03/25	5	318.50	6	319.75	318.00	-1	11,539	-0.01%
2019/03/22	8	333.25	11	334.59	331.00	-3	11,684	-0.03%
2019/03/21	3	334.50	3	334.17	334.50	0	11,979	0.00%
2019/03/20	14.1	334.57	3	334.67	334.50	11.1	12,400	0.09%
2019/03/19	17	336.82	10	338.85	333.50	7	12,527	0.06%
2019/03/18	8.1	344.92	8	347.44	341.00	0.1	12,700	0.00%
2019/03/15	30.1	349.59	29	347.22	345.50	1.1	12,962	0.01%
2019/03/14	7	337.07	7	335.64	339.00	0	12,989	0.00%
2019/03/13	0.4	338.00	0	0.00	338.00	0.4	13,305	0.00%
2019/03/12	10.1	333.69	8	336.19	332.00	2.1	13,549	0.02%
2019/03/11	12	338.04	10	338.95	339.50	2	13,804	0.01%
2019/03/08	6	335.75	6	329.58	336.50	0	14,058	0.00%
2019/03/07	0	0.00	4	329.50	336.00	-4	14,258	-0.03%
2019/03/06	6	340.17	1	343.00	339.50	5	14,670	0.03%
2019/03/05	5	341.60	1	343.50	340.00	4	15,102	0.03%
2019/03/04	2	349.50	2	349.00	349.50	0	15,341	0.00%
2019/02/27	16	354.03	12	351.92	346.00	4	15,421	0.03%
2019/02/26	13	377.27	10	384.30	372.00	3	15,363	0.02%
2019/02/25	7	376.57	3	378.17	375.00	4	15,588	0.03%
2019/02/22	19	378.45	8	380.13	375.50	11	15,898	0.07%
2019/02/21	10	373.00	17	378.15	381.00	-7	15,977	-0.04%
2019/02/20	7	378.50	7	377.29	373.00	0	16,022	0.00%
2019/02/19	5	371.90	2	372.00	368.00	3	16,155	0.02%
2019/02/18	10	368.70	10	371.65	371.50	0	16,227	0.00%
2019/02/15	11	364.95	5	364.20	360.00	6	16,313	0.04%
2019/02/14	6	382.75	7	377.29	375.50	-1	16,411	-0.01%
2019/02/13	8	369.19	22	371.16	382.50	-14	16,498	-0.08%
2019/02/12	13	347.96	17	347.32	352.00	-4	16,465	-0.02%
2019/02/11	2	325.75	2	327.75	328.00	0	16,537	0.00%
2019/01/30	1	323.00	7	322.29	321.50	-6	17,013	-0.04%
2019/01/29	6	320.42	1	323.00	321.00	5	17,472	0.03%
2019/01/28	10	332.15	2	331.00	328.00	8	17,718	0.05%
2019/01/25	12	329.08	19	326.66	328.50	-7	18,290	-0.04%
2019/01/24	1	316.00	1	318.00	315.00	0	18,538	0.00%
2019/01/23	0	0.00	3	315.17	316.50	-3	19,031	-0.02%
2019/01/22	2	317.00	1	317.50	316.50	1	19,435	0.01%
2019/01/21	10	322.65	9	323.67	320.00	1	19,803	0.01%
2019/01/18	6	316.83	5	317.10	318.50	1	20,210	0.00%
2019/01/17	23	316.07	25	316.16	313.50	-2	20,494	-0.01%
2019/01/16	3	315.33	5	317.80	317.50	-2	20,815	-0.01%
2019/01/15	3	314.67	11	313.68	314.00	-8	21,044	-0.04%
2019/01/14	2	307.50	0	0.00	307.00	2	21,175	0.01%
2019/01/11	8	306.69	11	309.41	306.00	-3	21,492	-0.01%
2019/01/10	15	305.40	14	307.04	304.50	1	21,530	0.00%
2019/01/09	36	307.68	35	308.26	303.50	1	21,682	0.00%
2019/01/08	19	294.71	5	294.20	294.00	14	21,582	0.06%
2019/01/07	6	297.33	5	298.70	296.50	1	21,821	0.00%
2019/01/04	12	290.55	7	290.86	289.50	5	22,086	0.02%
2019/01/03	9	311.89	2	314.50	303.00	7	22,148	0.03%
2019/01/02	18	317.08	17.2	318.05	314.00	0.8	22,326	0.00%
2018/12/28	0	0.00	5	321.20	319.00	-5	22,743	-0.02%
2018/12/27	21	324.17	18	326.94	321.00	3	23,057	0.01%
2018/12/26	29	324.64	27	325.85	314.00	2	23,010	0.01%
2018/12/25	16	320.31	6	323.25	328.50	10	22,973	0.04%
2018/12/24	12	328.88	12	322.96	331.00	0	23,045	0.00%
2018/12/22	3	325.00	1	324.00	322.50	2	23,071	0.01%
2018/12/21	7	311.21	17	319.74	328.00	-10	23,401	-0.04%
2018/12/20	20	312.78	17	310.38	314.00	3	23,379	0.01%
2018/12/19	6	324.92	4	325.63	320.00	2	23,332	0.01%
2018/12/18	22	317.00	21	318.26	320.00	1	23,364	0.00%
2018/12/17	21	318.21	20	319.30	321.50	1	23,451	0.00%
2018/12/14	26.1	311.48	26	311.35	320.00	0.1	23,654	0.00%
2018/12/13	28	318.54	32	316.50	314.50	-4	23,631	-0.02%
2018/12/12	12	340.67	12	340.42	338.50	0	23,390	0.00%
2018/12/11	3	328.17	8	329.00	332.00	-5	23,313	-0.02%
2018/12/10	17	326.71	18	336.22	323.50	-1	23,451	0.00%
2018/12/07	24	357.23	32	354.52	356.50	-8	23,309	-0.03%
2018/12/06	37	362.80	28	358.00	349.50	9	23,214	0.04%
2018/12/05	27	387.35	19	388.34	388.00	8	23,066	0.03%
2018/12/04	33	408.14	31	408.26	401.50	2	23,116	0.01%
2018/12/03	5	404.90	16	401.31	407.00	-11	23,138	-0.05%
2018/11/30	12	366.00	21	363.55	370.00	-9	23,150	-0.04%
2018/11/29	41	366.11	42	366.48	359.50	-1	23,039	0.00%
2018/11/28	11	348.59	9	352.89	357.50	2	22,901	0.01%
2018/11/27	11	336.41	11	332.00	340.00	0	22,647	0.00%
2018/11/26	4	323.50	4	326.00	327.00	0	22,440	0.00%
2018/11/23	18	326.56	12	326.25	319.00	6	22,378	0.03%
2018/11/22	12	337.92	12	336.08	332.00	0	22,313	0.00%
2018/11/21	14	330.00	10	331.20	340.00	4	22,117	0.02%
2018/11/20	9	318.00	22	320.02	321.00	-13	21,995	-0.06%
2018/11/19	7	314.50	4.2	314.88	317.50	2.8	21,950	0.01%
2018/11/16	11	318.82	8	313.75	310.00	3	21,979	0.01%
2018/11/15	2	307.00	1	305.00	312.00	1	21,801	0.00%
2018/11/14	15	309.97	6	314.33	306.00	9	21,837	0.04%
2018/11/13	20	301.83	26	302.67	311.00	-6	21,884	-0.03%
2018/11/12	16	309.00	14	309.00	310.00	2	21,928	0.01%
2018/11/09	35	322.37	37	324.22	329.00	-2	21,966	-0.01%
2018/11/08	21	337.43	16	335.97	324.00	5	21,832	0.02%
2018/11/07	18	319.28	20	318.18	331.00	-2	21,787	-0.01%
2018/11/06	28	323.18	27	321.28	308.00	1	21,693	0.00%
2018/11/05	20	339.33	18	337.75	340.00	2	21,585	0.01%
2018/11/02	40	361.81	36	362.04	345.50	4	21,659	0.02%
2018/11/01	25	334.73	41	339.16	347.00	-16	21,253	-0.08%
2018/10/31	20	317.25	35	315.44	315.50	-15	20,947	-0.07%
2018/10/30	27	310.00	34.7	303.73	298.00	-7.7	20,601	-0.04%
2018/10/29	30	324.13	16	321.97	320.00	14	20,523	0.07%
2018/10/26	23	320.33	19	320.97	324.00	4	20,366	0.02%
2018/10/25	13.1	321.03	24	320.58	315.50	-10.9	20,022	-0.05%
2018/10/24	17	358.15	12	361.83	349.00	5	19,958	0.03%
2018/10/23	25.1	378.62	17	380.38	366.00	8.1	19,663	0.04%
2018/10/22	15	385.97	15	382.57	390.00	0	19,377	0.00%
2018/10/19	17	399.71	15	395.37	394.00	2	19,227	0.01%
2018/10/18	12	424.21	11	423.59	421.50	1	18,942	0.01%
2018/10/17	17	437.15	53	436.19	418.00	-36	18,861	-0.19%
2018/10/16	17	419.09	16	418.91	419.00	1	18,685	0.01%
2018/10/15	37.1	425.33	8	418.13	410.00	29.1	18,626	0.16%
2018/10/12	23	406.22	24	405.56	415.00	-1	18,516	-0.01%
2018/10/11	12	391.75	21	390.50	388.00	-9	18,424	-0.05%
2018/10/09	16	418.76	12	416.21	423.50	4	18,235	0.02%
2018/10/08	9	391.40	10	392.15	404.00	-1	17,981	-0.01%
2018/10/05	22	409.36	8	423.69	403.00	14	17,564	0.08%
2018/10/04	4	453.00	4	455.13	446.00	0	17,277	0.00%
2018/10/03	7	450.57	4	458.75	451.00	3	17,402	0.02%
2018/10/02	6	466.47	6	469.50	458.00	0	17,240	0.00%
2018/10/01	3	460.33	4	465.75	470.00	-1	17,144	-0.01%
2018/09/28	7	465.29	13	466.69	459.00	-6	17,136	-0.04%
2018/09/27	6	478.08	7	476.50	466.00	-1	16,819	-0.01%
2018/09/26	3	494.33	2	499.00	490.00	1	16,641	0.01%
2018/09/25	2	510.00	4	514.25	506.00	-2	16,651	-0.01%
2018/09/21	5	509.60	3	501.83	514.00	2	16,571	0.01%
2018/09/20	5	482.00	8	482.38	490.00	-3	16,382	-0.02%
2018/09/19	7	499.71	7	495.86	479.00	0	15,986	0.00%
2018/09/18	5	507.18	3	519.33	501.00	2	15,768	0.01%
2018/09/17	1	532.06	1	533.00	533.00	0	15,646	0.00%
2018/09/14	3	525.71	13	536.46	534.00	-10	15,608	-0.06%
2018/09/13	4	526.99	2	535.00	508.00	2	15,358	0.01%
2018/09/12	3	530.00	1	534.00	528.00	2	15,240	0.01%
2018/09/11	1	543.09	6	551.00	546.00	-5	15,244	-0.03%
2018/09/10	3	540.33	5	536.60	532.00	-2	15,046	-0.01%
2018/09/07	17	566.69	14.2	560.61	545.00	2.8	14,799	0.02%
2018/09/06	10.1	608.95	10	607.10	595.00	0.1	14,466	0.00%
2018/09/05	3	618.28	0	0.00	611.00	3	14,238	0.02%
2018/09/04	10	623.03	9	611.33	630.00	1	14,222	0.01%
2018/09/03	11	653.89	13	640.54	629.00	-2	13,956	-0.01%
2018/08/31	1	698.00	1	693.00	698.00	0	13,827	0.00%
2018/08/30	4.1	700.14	3	705.33	696.00	1.1	13,859	0.01%
2018/08/29	9	695.00	12	700.92	705.00	-3	13,851	-0.02%
2018/08/28	13	696.00	14	689.14	675.00	-1	13,739	-0.01%
2018/08/27	25	678.32	15.1	680.99	695.00	9.9	13,582	0.07%
2018/08/24	7	639.43	5	640.60	643.00	2	13,402	0.01%
2018/08/23	9	643.00	6	632.17	628.00	3	13,317	0.02%
2018/08/22	15	659.13	12	665.58	650.00	3	13,214	0.02%
2018/08/21	9	661.11	19	664.37	673.00	-10	13,070	-0.08%
2018/08/20	15	632.13	9	636.11	662.00	6	12,901	0.05%
2018/08/17	19	669.95	15.5	650.06	630.00	3.5	12,641	0.03%
2018/08/16	10	653.51	13.1	639.33	663.00	-3.1	12,302	-0.03%
2018/08/15	8	615.87	8.1	616.42	610.00	-0.1	12,018	0.00%
2018/08/14	12	623.25	12	625.42	637.00	0	11,792	0.00%
2018/08/13	19.1	615.86	25	618.16	597.00	-5.9	11,467	-0.05%
2018/08/10	24.1	683.43	7	674.86	651.00	17.1	11,084	0.15%
2018/08/09	12.1	728.59	1.1	734.55	720.00	11	10,698	0.10%
2018/08/08	16	771.05	10.2	782.42	742.00	5.8	10,347	0.06%
2018/08/07	5	767.20	9	766.56	788.00	-4	10,030	-0.04%
2018/08/06	12	746.06	4	756.75	724.00	8	10,095	0.08%
2018/08/03	20	723.91	25	714.04	730.00	-5	10,156	-0.05%
2018/08/02	3	734.60	6	730.17	716.00	-3	9,950	-0.03%
2018/08/01	5	796.61	3	797.67	795.00	2	9,883	0.02%
2018/07/31	12	791.17	6	771.83	781.00	6	9,829	0.06%
2018/07/30	6	882.00	2	885.00	840.00	4	9,636	0.04%
2018/07/27	3	924.67	1	926.26	933.00	2	9,581	0.02%
2018/07/26	2	928.50	2	921.98	915.00	0	9,643	0.00%
2018/07/25	2	903.00	3	920.00	925.00	-1	9,619	-0.01%
2018/07/24	3	849.52	4	871.25	893.00	-1	9,720	-0.01%
2018/07/23	3.7	828.86	3	832.67	843.00	0.7	9,844	0.01%
2018/07/20	5	856.00	3	891.33	812.00	2	9,892	0.02%
2018/07/19	2	868.00	3	866.67	892.00	-1	9,848	-0.01%
2018/07/18	6	878.98	5	911.00	860.00	1	9,781	0.01%
2018/07/17	8.1	916.81	4	921.50	904.00	4.1	9,682	0.04%
2018/07/16	4	994.13	2	946.00	962.00	2	9,580	0.02%
2018/07/13	9.1	1013.81	2	998.00	998.00	7.1	9,632	0.07%
2018/07/11	4	980.00	6	989.17	965.00	-2	9,508	-0.02%
2018/07/09	4	1053.75	0	1035.00	1020.00	4	9,168	0.04%
2018/07/06	6	1121.67	10	1110.50	1175.00	-4	9,120	-0.04%
2018/07/05	6	1161.67	4.4	1152.15	1115.00	1.6	9,021	0.02%
2018/07/04	5	1193.00	0	0.00	1180.00	5	8,974	0.06%
2018/07/03	11	1243.64	4	1197.50	1165.00	7	8,943	0.08%
2018/07/02	3	1161.67	6	1201.70	1230.00	-3	8,742	-0.03%
2018/06/29	1	1105.00	7	1101.43	1125.00	-6	8,658	-0.07%
2018/06/28	3	1055.00	2.4	1034.42	1055.00	0.6	8,572	0.01%
2018/06/27	5	1039.00	5	1084.85	1020.00	0	8,554	0.00%
2018/06/26	4	963.25	5	1001.20	1035.00	-1	8,482	-0.01%
2018/06/25	3	968.33	3	949.33	949.00	0	8,446	0.00%
2018/06/22	4	961.25	6.2	964.42	942.00	-2.2	8,464	-0.03%
2018/06/21	5	1040.00	3	1021.67	987.00	2	8,456	0.02%
2018/06/20	8.1	985.45	9	1002.67	1010.00	-0.9	8,485	-0.01%
2018/06/19	5	1089.00	5	1094.00	1035.00	0	8,404	0.00%
2018/06/15	6	1092.50	6	1126.67	1135.00	0	8,410	0.00%
2018/06/14	2	1137.50	0	0.00	1080.00	2	8,400	0.02%
2018/06/13	2.2	1084.55	1	1075.00	1130.00	1.2	8,377	0.01%
2018/06/12	5	1145.00	0.6	1140.00	1135.00	4.4	8,374	0.05%
2018/06/11	5.1	1239.41	5	1218.00	1210.00	0.1	8,254	0.00%
2018/06/08	4	1223.75	4	1197.50	1180.00	0	8,214	0.00%
2018/06/07	5.1	1152.35	5	1179.00	1230.00	0.1	8,254	0.00%
2018/06/06	4	1066.25	5	1102.00	1125.00	-1	8,199	-0.01%
2018/06/05	1	1050.00	1	1010.00	1025.00	0	8,160	0.00%
2018/06/01	2	982.00	2	988.00	982.00	0	8,189	0.00%
2018/05/31	1	970.00	1	987.00	951.00	0	8,259	0.00%
2018/05/30	2	1032.50	0	0.00	1035.00	2	8,238	0.02%
2018/05/28	0	0.00	1	1030.00	1065.00	-1	8,265	-0.01%
2018/05/25	3	969.67	0	0.00	969.00	3	8,376	0.04%
2018/05/24	0	0.00	1	915.00	913.00	-1	8,482	-0.01%
2018/05/23	5.4	953.93	2	1055.00	883.00	3.4	8,545	0.04%
2018/05/21	0.6	970.00	1	973.97	974.00	-0.4	8,574	0.00%
2018/05/18	4	886.00	6	876.17	886.00	-2	8,598	-0.02%
2018/05/17	2	866.97	1	880.00	844.00	1	8,572	0.01%
2018/05/16	5	950.37	6	925.17	926.00	-1	8,565	-0.01%
2018/05/15	0	0.00	0.5	1000.00	1000.00	-0.5	8,607	-0.01%
2018/05/14	3	911.00	0	913.00	913.00	3	8,578	0.03%
2018/05/11	8	835.75	8	867.75	830.00	0	8,639	0.00%
2018/05/10	4	796.50	5	787.80	845.00	-1	8,382	-0.01%
2018/05/09	2	761.50	1	777.00	769.00	1	8,193	0.01%
2018/05/08	5	741.60	3	728.67	718.00	2	8,066	0.02%
2018/05/07	4	702.50	0	0.00	741.00	4	7,911	0.05%
2018/05/04	3	674.67	6	672.50	674.00	-3	7,867	-0.04%
2018/05/03	5	651.40	3	651.33	653.00	2	7,785	0.03%
2018/05/02	4	647.75	6	653.83	655.00	-2	7,734	-0.03%
2018/04/30	11	631.18	10	631.60	627.00	1	7,707	0.01%
2018/04/26	7	606.00	11	603.27	593.00	-4	7,738	-0.05%
2018/04/25	17	619.47	13	616.23	584.00	4	7,584	0.05%
2018/04/24	9	654.56	11	646.91	639.00	-2	7,374	-0.03%
2018/04/23	5	659.60	8	646.50	684.00	-3	7,193	-0.04%
2018/04/20	6	643.17	5.2	634.19	622.00	0.8	7,192	0.01%
2018/04/19	7	667.71	6	672.00	650.00	1	7,135	0.01%
2018/04/18	2	612.00	4	620.50	664.00	-2	6,969	-0.03%
2018/04/17	9	618.56	8	626.13	604.00	1	6,938	0.01%
2018/04/16	5	608.40	8.7	604.62	616.00	-3.7	6,791	-0.05%
2018/04/13	4	559.25	2	562.00	560.00	2	6,736	0.03%
2018/04/12	1	549.00	5	553.00	552.00	-4	6,707	-0.06%
2018/04/11	2	543.50	1	546.00	544.00	1	6,723	0.01%
2018/04/10	9	542.11	3	546.00	545.00	6	6,796	0.09%
2018/04/09	0	0.00	2	517.00	532.00	-2	6,716	-0.03%
2018/04/03	2	509.50	7	502.50	511.00	-5	6,666	-0.08%
2018/04/02	1	503.00	6	526.67	503.00	-5	6,673	-0.07%
2018/03/31	3	532.33	2	537.00	522.00	1	6,625	0.02%
2018/03/30	3	534.00	2	554.50	522.00	1	6,663	0.02%
2018/03/29	2	509.50	5	516.00	520.00	-3	6,608	-0.05%
2018/03/28	3	499.33	2	498.50	495.00	1	6,563	0.02%
2018/03/27	4	495.13	7	500.00	503.00	-3	6,542	-0.05%
2018/03/26	4	482.75	9	481.44	475.00	-5	6,466	-0.08%
2018/03/23	1	495.00	1	499.00	484.00	0	6,424	0.00%
2018/03/22	4	505.50	4.3	505.81	507.00	-0.3	6,438	0.00%
2018/03/21	9	476.44	3	481.33	488.00	6	6,366	0.09%
2018/03/20	4	442.38	9	459.33	467.00	-5	6,256	-0.08%
2018/03/19	4	431.88	11	428.86	441.00	-7	6,150	-0.11%
2018/03/16	0	0.00	8.9	417.80	425.00	-8.9	6,091	-0.15%
2018/03/15	3	410.83	2	415.00	417.50	1	6,030	0.02%
2018/03/14	6	420.75	8	415.00	405.50	-2	6,045	-0.03%
2018/03/13	1	415.00	0	0.00	419.00	1	6,009	0.02%
2018/03/12	1	413.50	1	410.00	410.00	0	5,998	0.00%
2018/03/09	5	398.10	1	407.50	405.50	4	5,986	0.07%
2018/03/08	2	402.25	2	397.75	400.50	0	5,903	0.00%
2018/03/07	2	393.75	1	387.00	393.50	1	5,856	0.02%
2018/03/06	4	381.50	0	0.00	383.50	4	5,819	0.07%
2018/03/05	6	376.83	6	376.67	377.00	0	6,084	0.00%
2018/03/02	4	363.50	3	357.67	365.50	1	6,006	0.02%
2018/03/01	2	339.75	0	0.00	346.00	2	5,882	0.03%
2018/02/26	4	325.63	0	0.00	325.00	4	5,824	0.07%
2018/02/23	1	339.50	0	0.00	325.00	1	5,726	0.02%
2018/02/22	3	325.83	3	323.00	327.00	0	5,606	0.00%
2018/02/21	0	0.00	3	326.67	326.00	-3	5,491	-0.05%
2018/02/12	8	330.88	4	330.00	312.00	4	5,437	0.07%
2018/02/09	2	332.00	3	328.00	331.50	-1	5,426	-0.02%
2018/02/08	1	367.50	1	350.00	348.00	0	5,406	0.00%
2018/02/07	6	371.75	5	369.20	357.50	1	5,364	0.02%
2018/02/06	4	360.13	6	364.00	354.00	-2	5,307	-0.04%
2018/02/05	4	386.88	2	384.75	385.00	2	5,207	0.04%
2018/02/02	4	403.63	6	404.42	400.00	-2	5,176	-0.04%
2018/01/31	2	383.75	5	376.20	387.00	-3	5,049	-0.06%
2018/01/30	1	375.00	5	367.90	373.00	-4	5,001	-0.08%
2018/01/26	3	381.50	1	388.50	373.00	2	4,892	0.04%
2018/01/25	0	0.00	1	392.50	395.50	-1	4,805	-0.02%
2018/01/24	1	399.00	1	395.00	397.00	0	4,794	0.00%
2018/01/23	3	416.67	3	404.17	395.00	0	4,728	0.00%
2018/01/22	9	395.50	0	0.00	415.00	9	4,613	0.20%
2018/01/19	3	367.50	1	369.00	389.00	2	4,490	0.04%
2018/01/18	0	0.00	6	363.00	362.00	-6	4,482	-0.13%
2018/01/17	3	356.67	3	353.17	355.00	0	4,397	0.00%
2018/01/16	8	345.56	3	354.71	360.50	5	4,332	0.11%
2018/01/15	3	354.50	4	366.75	354.00	-1	4,165	-0.02%
2018/01/12	1	374.00	2	375.00	375.00	-1	4,073	-0.02%
2018/01/11	2	385.50	2	395.75	386.50	0	4,022	0.00%
2018/01/10	1	382.00	3	397.00	379.50	-2	3,929	-0.05%
2018/01/09	1	405.00	3	396.33	394.00	-2	3,907	-0.05%
2018/01/05	5	396.80	0	0.00	404.00	5	3,856	0.13%
2018/01/04	10	406.60	6	404.50	398.50	4	3,820	0.10%
2018/01/03	13	380.19	16	383.03	389.00	-3	3,730	-0.08%
2018/01/02	2	350.00	2	354.00	354.00	0	3,684	0.00%

董事酬金排行前十大國巨連三年蟬聯冠軍UDN聯合新聞網－17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－22天前

...詳全文

第一銅漲停後還有誰? 台積電法說會風向球是大立光? 高出電子股: 嘉基、川湖、國巨、弘塑、光聖Anue鉅亨－23天前

...詳全文

國巨

券商分點績效/獲利分析

合庫-高雄券商分點個股進出
合庫-高雄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

合庫-高雄 券商分點個股進出 合庫-高雄 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

合庫-高雄券商分點個股進出
合庫-高雄券商分點全部個股操作績效/獲利分析