國巨 (2327)-日盛-八德券商分點個股進出

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
588
漲跌
▼5
漲幅
-0.84%
成交量
3,779張
產業
上市電子零組件類股
1869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－日盛-八德券商分點個股進出

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

日盛-八德券商分點個股進出
日盛-八德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
2023/04/07	3	516.67	0	0.00	516.00	3	3,105	0.10%
2023/04/06	0	0.00	4	520.75	520.00	-4	3,098	-0.13%
2023/03/31	2	533.50	1.3	528.00	529.00	0.7	3,095	0.02%
2023/03/30	1	518.00	0	0.00	520.00	1	3,086	0.03%
2023/03/29	0	0.00	2	528.00	520.00	-2	3,103	-0.06%
2023/03/28	2	531.00	5	533.00	531.00	-3	3,146	-0.10%
2023/03/27	1	533.00	1	531.96	533.00	0	3,138	0.00%
2023/03/24	1	522.00	3	523.00	527.00	-2	3,153	-0.06%
2023/03/23	1	517.00	2.6	515.37	517.00	-1.6	3,147	-0.05%
2023/03/22	1.1	507.09	0	0.00	505.00	1.1	3,139	0.04%
2023/03/21	1	508.00	1	507.00	505.00	0	3,160	0.00%
2023/03/20	0	0.00	2	498.75	500.00	-2	3,157	-0.06%
2023/03/17	2	493.75	1	493.50	496.00	1	3,177	0.03%
2023/03/16	2	485.00	0.5	483.50	486.50	1.5	3,182	0.05%
2023/03/15	5.5	500.83	2	502.25	492.00	3.5	3,179	0.11%
2023/03/14	4.2	507.80	1	505.00	505.00	3.2	3,132	0.10%
2023/03/13	3.1	515.42	0	0.00	519.00	3.1	3,134	0.10%
2023/03/10	11.7	527.89	1	519.09	518.00	10.6	3,165	0.34%
2023/03/09	4	543.25	0	0.00	541.00	4	3,173	0.13%
2023/03/08	2	551.00	0	0.00	550.00	2	3,208	0.06%
2023/03/07	0	0.00	4	557.50	559.00	-4	3,204	-0.12%
2023/03/06	2.1	548.29	8.2	552.18	557.00	-6.1	3,199	-0.19%
2023/03/03	9	544.67	14.2	544.47	539.00	-5.2	3,168	-0.17%
2023/03/02	2.1	529.54	1	531.00	531.00	1.1	3,150	0.03%
2023/03/01	8.1	532.61	9	533.00	538.00	-0.9	3,141	-0.03%
2023/02/24	2	540.00	1.1	541.78	538.00	0.9	3,104	0.03%
2023/02/23	1.2	538.42	0.3	543.00	543.00	0.9	3,113	0.03%
2023/02/22	4	543.75	2	542.00	541.00	2	3,120	0.06%
2023/02/21	2	560.00	1	559.98	560.00	1	3,121	0.03%
2023/02/20	2	559.50	1	572.00	561.00	1	3,188	0.03%
2023/02/17	3	570.67	2	569.00	569.00	1	3,234	0.03%
2023/02/16	5	572.80	6.3	574.03	575.00	-1.3	3,252	-0.04%
2023/02/15	4	541.75	0.1	541.00	545.00	3.9	3,223	0.12%
2023/02/14	1	539.83	7.2	533.44	540.00	-6.1	3,220	-0.19%
2023/02/13	2	510.00	2	515.00	516.00	0	3,261	0.00%
2023/02/10	0	0.00	1	517.00	516.00	-1	3,293	-0.03%
2023/02/09	10.5	516.29	6	521.83	511.00	4.5	3,308	0.14%
2023/02/08	1	533.00	4	530.75	531.00	-3	3,286	-0.09%
2023/02/07	1	529.00	0	533.00	529.00	1	3,329	0.03%
2023/02/06	0.1	531.00	0	0.00	533.00	0.1	3,371	0.00%
2023/02/02	0	0.00	0	540.00	541.00	0	3,458	0.00%
2023/01/31	0	0.00	0.1	537.40	540.00	-0.1	3,468	0.00%
2023/01/16	0.1	512.00	0.8	514.00	513.00	-0.7	3,347	-0.02%
2023/01/13	0	512.54	0.4	512.00	514.00	-0.4	3,380	-0.01%
2023/01/12	0.1	520.00	0	0.00	520.00	0.1	3,399	0.00%
2023/01/11	5	529.99	0.8	524.00	528.00	4.2	3,430	0.12%
2023/01/10	0	0.00	1.2	526.42	535.00	-1.2	3,429	-0.03%
2023/01/09	3	515.00	7	515.34	525.00	-4	3,404	-0.12%
2023/01/06	8	491.00	14.2	493.55	496.00	-6.2	3,316	-0.19%
2023/01/05	3	477.50	9.3	476.63	485.50	-6.3	3,296	-0.19%
2023/01/04	0.2	463.00	1	465.00	465.00	-0.8	3,310	-0.02%
2023/01/03	0	0.00	0.1	463.00	465.50	-0.1	3,399	0.00%
2022/12/28	2	460.25	2	458.00	458.00	0	3,456	0.00%
2022/12/27	2.3	469.30	2	465.00	464.50	0.3	3,470	0.01%
2022/12/23	1	459.00	0	0.00	460.00	1	3,489	0.03%
2022/12/21	2	460.00	1	457.00	454.50	1	3,514	0.03%
2022/12/20	4	477.96	3	475.17	455.50	1	3,547	0.03%
2022/12/19	1.2	474.07	0	0.00	472.00	1.2	3,539	0.03%
2022/12/16	0	0.00	1	482.00	480.50	-1	3,536	-0.03%
2022/12/15	7	488.00	1.3	494.16	495.00	5.7	3,506	0.16%
2022/12/14	3.1	482.65	2	480.00	486.00	1.1	3,532	0.03%
2022/12/12	1	479.50	1	472.50	485.50	0	3,583	0.00%
2022/12/09	1	487.50	6	480.50	479.00	-5	3,600	-0.14%
2022/12/08	0	0.00	0	474.75	478.50	0	3,599	0.00%
2022/12/07	1	488.50	1	478.50	484.50	0	3,592	0.00%
2022/12/06	0.4	492.92	2	490.75	491.00	-1.6	3,580	-0.04%
2022/12/05	1	497.01	3.1	501.06	502.00	-2.1	3,582	-0.06%
2022/12/02	1	480.00	1.3	487.12	489.50	-0.3	3,542	-0.01%
2022/12/01	1	480.37	2	476.50	473.00	-1	3,544	-0.03%
2022/11/30	2	455.75	4.3	451.75	463.00	-2.3	3,479	-0.07%
2022/11/29	1	437.00	0.5	440.00	438.00	0.5	3,419	0.01%
2022/11/28	1	438.00	0	0.00	437.50	1	3,412	0.03%
2022/11/25	1.6	447.75	0	0.00	445.00	1.6	3,397	0.05%
2022/11/24	0	0.00	0.2	448.50	452.00	-0.2	3,392	-0.01%
2022/11/23	0	450.00	0	450.00	449.00	0	3,382	0.00%
2022/11/21	2	456.50	2	460.25	454.00	0	3,392	0.00%
2022/11/18	2	453.75	2.8	456.24	453.50	-0.8	3,373	-0.02%
2022/11/17	8	464.56	2.1	462.00	466.00	5.9	3,349	0.18%
2022/11/16	3	460.50	8.5	455.65	461.00	-5.5	3,355	-0.16%
2022/11/15	4	451.00	1	453.48	455.00	3	3,294	0.09%
2022/11/14	3.1	443.57	4.2	439.97	439.50	-1.2	3,241	-0.04%
2022/11/11	0	0.00	4.2	448.79	445.50	-4.2	3,187	-0.13%
2022/11/10	0	0.00	1.6	421.00	421.50	-1.6	3,081	-0.05%
2022/11/09	8	412.81	14.5	410.08	424.00	-6.5	3,065	-0.21%
2022/11/08	2	389.50	4.4	390.56	393.50	-2.4	3,012	-0.08%
2022/11/07	0.2	383.96	0	0.00	382.00	0.2	2,984	0.01%
2022/11/04	1	387.97	1	390.00	389.50	0	2,986	0.00%
2022/11/03	0	0.00	2	389.49	389.50	-2	2,937	-0.07%
2022/11/02	0.2	376.47	2	377.25	381.50	-1.8	2,891	-0.06%
2022/11/01	1.6	363.64	4.3	369.79	379.00	-2.7	2,863	-0.09%
2022/10/31	3	344.17	5.5	356.96	367.00	-2.5	2,807	-0.09%
2022/10/19	7	272.71	4.8	269.90	268.00	2.2	2,763	0.08%
2022/10/18	1	279.50	0	282.50	278.50	1	2,727	0.04%
2022/10/17	1	270.00	0	0.00	278.50	1	2,718	0.04%
2022/10/13	0	268.00	0	0.00	264.00	0	2,756	0.00%
2022/10/12	3	266.40	0	0.00	270.50	3	2,754	0.11%
2022/10/11	0	0.00	1	276.00	272.50	-1	2,742	-0.04%
2022/10/07	0.1	287.63	0.6	290.50	287.00	-0.5	2,735	-0.02%
2022/10/06	0.2	295.29	0	0.00	294.50	0.2	2,719	0.01%
2022/10/05	18	299.94	18	296.97	297.50	0	2,752	0.00%
2022/10/04	0.1	288.00	0	0.00	287.50	0.1	2,772	0.01%
2022/10/03	1.3	275.01	5	280.60	281.00	-3.7	2,786	-0.13%
2022/09/30	6.3	267.84	4.1	265.98	269.00	2.2	2,830	0.08%
2022/09/29	4.9	273.38	1	274.50	271.00	3.9	2,818	0.14%
2022/09/28	9.4	290.06	8	287.00	285.00	1.4	2,767	0.05%
2022/09/27	3.2	299.33	1	300.00	300.00	2.2	2,795	0.08%
2022/09/26	2	300.76	1	302.50	297.00	1	2,853	0.04%
2022/09/23	2	322.86	4	318.50	315.50	-2	2,928	-0.07%
2022/09/22	0.1	322.50	1.1	323.45	322.50	-1.1	2,962	-0.04%
2022/09/21	2.1	327.27	0	0.00	327.50	2.1	2,977	0.07%
2022/09/19	1.2	336.67	0	0.00	335.50	1.2	2,983	0.04%
2022/09/16	3.8	333.49	3	333.00	332.00	0.8	2,991	0.03%
2022/09/15	2.8	328.25	6.2	334.59	338.00	-3.4	2,977	-0.11%
2022/09/14	0.6	323.50	0	0.00	325.00	0.6	2,956	0.02%
2022/09/13	0	0.00	0.2	333.22	333.00	-0.2	2,951	-0.01%
2022/09/12	0.1	331.50	0.6	334.95	333.00	-0.5	2,987	-0.02%
2022/09/08	1	331.94	5.1	333.34	335.00	-4.1	2,968	-0.14%
2022/09/07	0	0.00	1	315.00	316.00	-1	2,901	-0.03%
2022/09/05	1.1	308.56	2	308.50	308.50	-0.9	2,920	-0.03%
2022/09/02	0.1	313.86	0	0.00	312.50	0.1	2,913	0.00%
2022/09/01	2	320.74	1	319.50	317.00	1	2,885	0.03%
2022/08/31	0.1	328.00	3	320.17	328.50	-2.9	2,863	-0.10%
2022/08/30	1	317.50	0	0.00	317.50	1	2,851	0.04%
2022/08/29	4.1	316.48	1	317.50	317.50	3.1	2,832	0.11%
2022/08/26	1	332.40	2.1	331.55	332.00	-1.1	2,781	-0.04%
2022/08/25	0	326.50	0	0.00	326.00	0	2,770	0.00%
2022/08/24	2	324.96	4	323.13	324.00	-2	2,780	-0.07%
2022/08/23	0	324.13	0	0.00	324.00	0	2,838	0.00%
2022/08/22	3	327.67	1	327.00	327.00	2	2,845	0.07%
2022/08/19	0	0.00	4	331.38	332.00	-4	2,847	-0.14%
2022/08/18	2	324.50	0.2	327.00	327.50	1.8	2,833	0.06%
2022/08/17	1.1	326.86	0	0.00	329.00	1.1	2,822	0.04%
2022/08/15	1	330.50	0	0.00	334.50	1	2,800	0.04%
2022/08/11	0	323.50	0	0.00	326.50	0	2,769	0.00%
2022/08/10	0.1	320.80	0	0.00	319.00	0.1	2,773	0.00%
2022/08/09	1	323.48	0	0.00	325.00	1	2,791	0.04%
2022/08/05	0	321.50	0	0.00	323.00	0	2,818	0.00%
2022/08/04	1.1	317.29	2	323.00	317.00	-0.9	2,824	-0.03%
2022/08/03	0.1	325.50	0	0.00	326.50	0.1	2,773	0.00%
2022/08/02	0.1	330.00	3	328.33	325.50	-2.9	2,804	-0.10%
2022/08/01	1	337.50	0	0.00	341.00	1	2,776	0.04%
2022/07/29	0	0.00	1	340.50	342.00	-1	2,789	-0.04%
2022/07/28	1	344.50	0	0.00	340.50	1	2,792	0.04%
2022/07/27	0.1	334.89	0	0.00	342.50	0.1	2,786	0.00%
2022/07/26	1.1	336.45	1	335.50	336.50	0.1	2,779	0.00%
2022/07/25	0	330.50	0	0.00	337.00	0	2,806	0.00%
2022/07/22	1	335.00	1	333.50	333.50	0	2,810	0.00%
2022/07/21	0	0.00	4	331.63	336.50	-4	2,826	-0.14%
2022/07/20	4	327.75	0	0.00	322.50	4	2,791	0.14%
2022/07/19	4	324.50	1	325.49	326.00	3	2,770	0.11%
2022/07/18	2	319.50	5	322.90	326.50	-3	2,759	-0.11%
2022/07/15	2.2	319.02	0	0.00	318.50	2.2	2,725	0.08%
2022/07/14	1	320.47	0	0.00	320.00	1	2,711	0.04%
2022/07/13	1	317.50	0	0.00	318.00	1	2,698	0.04%
2022/07/12	2	310.50	9.1	311.71	309.00	-7.1	2,648	-0.27%
2022/07/11	4.1	304.89	1	307.00	304.00	3.1	2,589	0.12%
2022/07/08	5	304.60	2.3	311.24	308.50	2.7	2,561	0.11%
2022/07/07	3.2	284.60	2	288.02	291.00	1.1	2,477	0.05%
2022/07/06	0.1	282.45	0	0.00	280.00	0.1	2,465	0.00%
2022/07/05	0	0.00	4	289.25	284.50	-4	2,455	-0.16%
2022/07/04	5	279.30	6	283.50	278.00	-1	2,403	-0.04%
2022/07/01	1.2	294.85	3	292.67	282.00	-1.8	2,373	-0.08%
2022/06/30	2	311.74	0.2	308.00	308.00	1.8	2,292	0.08%
2022/06/29	2	324.00	0	0.00	325.00	2	2,259	0.09%
2022/06/28	0	331.20	2	333.25	332.00	-2	2,242	-0.09%
2022/06/27	0	0.00	2	340.75	341.50	-2	2,254	-0.09%
2022/06/24	1	331.98	1	335.00	328.00	0	2,231	0.00%
2022/06/23	0	333.50	0	0.00	331.50	0	2,215	0.00%
2022/06/22	0	339.50	0	0.00	335.50	0	2,187	0.00%
2022/06/21	0	347.00	0	0.00	353.00	0	2,166	0.00%
2022/06/20	3.1	348.42	2	343.00	342.00	1.1	2,165	0.05%
2022/06/17	1.1	354.15	0	0.00	354.00	1.1	2,161	0.05%
2022/06/16	5	381.97	0	0.00	368.00	5	2,151	0.23%
2022/06/14	1	377.00	2	377.50	377.00	-1	2,317	-0.04%
2022/06/13	1	385.00	2	388.25	384.00	-1	2,303	-0.04%
2022/06/10	1	400.00	1	402.50	400.00	0	2,301	0.00%
2022/06/08	2	413.00	0.1	402.50	403.00	1.9	2,314	0.08%
2022/06/06	0.2	408.14	0	0.00	410.50	0.2	2,346	0.01%
2022/06/02	0.3	406.00	0	0.00	407.00	0.3	2,374	0.01%
2022/06/01	0	0.00	1	405.00	405.00	-1	2,432	-0.04%
2022/05/31	0	0.00	1	401.50	405.00	-1	2,444	-0.04%
2022/05/30	1	397.50	1	397.50	399.50	0	2,397	0.00%
2022/05/26	1	385.50	1	387.00	385.50	0	2,443	0.00%
2022/05/24	2	385.25	1	385.00	382.00	1	2,548	0.04%
2022/05/23	0	0.00	1.1	390.40	390.00	-1.1	2,586	-0.04%
2022/05/18	0.1	402.00	1	403.00	401.00	-0.9	2,643	-0.03%
2022/05/17	1	393.50	0	0.00	397.00	1	2,639	0.04%
2022/05/16	2	384.25	1	385.00	381.50	1	2,623	0.04%
2022/05/13	11.1	382.96	10	383.00	383.00	1.1	2,612	0.04%
2022/05/12	2	388.00	3	383.50	378.00	-1	2,629	-0.04%
2022/05/11	0	0.00	2.1	394.46	392.00	-2.1	2,631	-0.08%
2022/05/10	16	393.28	15	390.43	392.50	1	2,684	0.04%
2022/05/09	3	400.33	0	400.00	398.50	3	2,651	0.11%
2022/05/05	0.1	414.50	0	0.00	417.00	0.1	2,680	0.00%
2022/05/03	3	409.83	3	402.50	406.50	0	2,731	0.00%
2022/04/29	1	407.00	0	0.00	404.50	1	2,759	0.04%
2022/04/27	1.1	407.43	1.5	397.57	407.00	-0.5	2,815	-0.02%
2022/04/26	0	0.00	0.2	396.00	399.00	-0.2	2,847	-0.01%
2022/04/25	3	395.33	2	395.00	393.50	1	2,931	0.03%
2022/04/21	1	412.00	0.1	411.50	412.50	0.9	3,014	0.03%
2022/04/20	0	0.00	1	411.50	409.50	-1	3,062	-0.03%
2022/04/19	0	0.00	0.1	413.50	413.00	-0.1	3,081	0.00%
2022/04/18	0	0.00	0.1	404.50	405.00	-0.1	3,145	0.00%
2022/04/15	1	405.00	0	0.00	405.00	1	3,190	0.03%
2022/04/14	0	402.00	2	402.00	406.00	-2	3,274	-0.06%
2022/04/13	0	0.00	0.1	401.00	401.00	-0.1	3,356	0.00%
2022/04/12	1.1	393.06	2.1	391.06	393.00	-0.9	3,491	-0.03%
2022/04/11	2	404.32	3.1	399.52	398.00	-1	3,799	-0.03%
2022/04/08	0.1	413.06	0	0.00	413.00	0.1	3,859	0.00%
2022/04/07	10.2	413.98	0	0.00	409.00	10.2	3,871	0.26%
2022/04/06	1	420.50	0	0.00	423.50	1	3,865	0.03%
2022/04/01	0	0.00	1	426.00	426.00	-1	3,930	-0.03%
2022/03/31	3.1	440.31	3	439.00	434.00	0.1	3,953	0.00%
2022/03/30	0	0.00	0.1	439.54	440.00	-0.1	3,984	0.00%
2022/03/29	0	0.00	2	428.50	429.50	-2	4,017	-0.05%
2022/03/28	1	421.50	0	0.00	431.50	1	4,080	0.02%
2022/03/25	2	431.25	0	0.00	430.50	2	4,082	0.05%
2022/03/24	0.2	430.50	0	428.00	433.00	0.2	4,076	0.00%
2022/03/23	1	434.00	3	434.00	433.00	-2	4,085	-0.05%
2022/03/22	0.1	428.95	1	427.00	432.00	-0.9	4,078	-0.02%
2022/03/21	2	421.97	3	419.67	418.50	-1	4,040	-0.02%
2022/03/18	12.1	423.34	4	420.50	423.50	8.1	4,022	0.20%
2022/03/17	4	436.63	13	442.42	445.50	-9	3,898	-0.23%
2022/03/16	1	415.00	0	0.00	417.50	1	3,845	0.03%
2022/03/15	1	421.04	0	0.00	420.00	1	3,842	0.03%
2022/03/14	0.1	432.50	1	433.00	436.00	-0.9	3,836	-0.02%
2022/03/10	2.1	434.80	2	433.75	436.00	0.1	3,901	0.00%
2022/03/09	0.2	423.50	2.5	422.27	423.50	-2.3	3,908	-0.06%
2022/03/08	0	0.00	3.4	419.67	414.50	-3.4	3,907	-0.09%
2022/03/07	10	427.50	1.9	433.29	427.00	8.1	3,897	0.21%
2022/03/04	2	450.75	0.8	454.69	450.50	1.2	3,893	0.03%
2022/03/03	2	460.00	0	0.00	459.50	2	3,924	0.05%
2022/03/02	0.2	461.00	0	0.00	462.50	0.2	3,956	0.01%
2022/03/01	0.1	465.00	0.1	461.00	465.00	0	3,973	0.00%
2022/02/25	1.1	449.45	1.6	448.59	451.50	-0.5	3,971	-0.01%
2022/02/24	12.1	449.01	1.6	447.72	448.00	10.5	3,958	0.27%
2022/02/23	6.1	465.58	0	0.00	463.50	6.1	3,927	0.16%
2022/02/22	6.4	467.69	1	468.00	469.50	5.4	3,930	0.14%
2022/02/21	1.8	470.28	1	470.00	479.50	0.8	3,963	0.02%
2022/02/18	1	465.50	3	474.67	473.00	-2	4,013	-0.05%
2022/02/17	1.1	470.77	0	0.00	467.50	1.1	4,028	0.03%
2022/02/16	1.5	471.90	0	0.00	472.50	1.5	4,053	0.04%
2022/02/15	1	467.03	2	471.00	464.50	-1	4,054	-0.02%
2022/02/14	16.3	466.39	3	465.67	464.00	13.3	4,050	0.33%
2022/02/11	4.3	478.23	0	0.00	482.00	4.3	4,043	0.11%
2022/02/10	3.2	476.37	14	480.60	489.50	-10.9	4,046	-0.27%
2022/02/09	0.7	463.57	0	0.00	466.00	0.7	4,002	0.02%
2022/02/08	2.1	457.90	0	0.00	456.50	2.1	4,004	0.05%
2022/02/07	1	453.02	0.1	460.00	454.00	0.9	4,000	0.02%
2022/01/26	8.1	458.09	18.1	456.90	459.00	-10	4,047	-0.25%
2022/01/25	13.1	451.99	0.1	458.50	451.00	13	4,146	0.31%
2022/01/24	8	461.32	8.4	461.05	463.00	-0.4	4,130	-0.01%
2022/01/21	13	468.42	1.5	475.07	469.50	11.5	4,123	0.28%
2022/01/20	7	481.86	2.8	483.63	481.50	4.2	4,162	0.10%
2022/01/19	15	489.64	1.5	494.70	487.50	13.5	4,149	0.33%
2022/01/18	0.7	508.86	1.1	514.00	502.00	-0.4	4,118	-0.01%
2022/01/17	2.1	494.43	2	491.50	501.00	0.1	4,049	0.00%
2022/01/14	11.3	489.16	6	489.67	492.00	5.3	4,047	0.13%
2022/01/13	1.4	498.86	0	0.00	498.00	1.4	4,035	0.03%
2022/01/12	0.1	508.67	1	510.00	510.00	-0.9	4,026	-0.02%
2022/01/11	17.1	499.51	7	506.07	501.00	10.1	4,009	0.25%
2022/01/10	0.4	520.16	1	519.96	519.00	-0.6	3,956	-0.01%
2022/01/07	18.5	515.15	26	515.65	515.00	-7.5	3,941	-0.19%
2022/01/06	11.7	522.29	0	0.00	523.00	11.7	3,850	0.30%
2022/01/05	3.5	528.89	4.7	531.84	535.00	-1.2	3,789	-0.03%
2022/01/04	5.5	519.02	23.7	521.92	533.00	-18.2	3,671	-0.50%
2022/01/03	6.2	491.08	7.3	490.45	491.00	-1.1	3,353	-0.03%
2021/12/30	1.1	478.77	1	482.50	479.50	0.1	3,300	0.00%
2021/12/29	6.2	474.15	0	0.00	474.00	6.2	3,332	0.19%
2021/12/28	1.8	478.85	3	480.83	478.00	-1.2	3,367	-0.03%
2021/12/27	3.6	480.34	6.1	480.49	481.50	-2.5	3,348	-0.07%
2021/12/24	17.4	479.56	5.7	477.91	473.00	11.7	3,395	0.34%
2021/12/23	5	472.92	15.7	474.35	476.00	-10.7	3,393	-0.32%
2021/12/22	6.7	464.26	44.3	468.11	469.50	-37.6	3,393	-1.11%
2021/12/21	0	0.00	3.3	451.88	455.00	-3.3	3,368	-0.10%
2021/12/17	0	0.00	4.5	448.08	447.00	-4.5	3,378	-0.13%
2021/12/16	1	454.50	0	0.00	451.00	1	3,379	0.03%
2021/12/15	3	456.00	1	450.50	450.50	2	3,400	0.06%
2021/12/14	11.2	448.41	2	449.50	448.50	9.2	3,425	0.27%
2021/12/13	1	457.00	0	0.00	456.50	1	3,448	0.03%
2021/12/10	13.1	447.72	3	448.00	447.50	10.1	3,480	0.29%
2021/12/09	16.8	454.31	0.6	453.07	453.50	16.2	3,497	0.46%
2021/12/08	1.4	458.64	0	0.00	454.50	1.4	3,501	0.04%
2021/12/07	1.4	455.41	3	456.50	456.00	-1.7	3,505	-0.05%
2021/12/06	0	0.00	4	468.08	465.00	-4	3,491	-0.11%
2021/12/03	5	470.02	41	471.01	472.50	-36	3,533	-1.02%
2021/12/02	0.1	464.75	0	0.00	465.00	0.1	3,524	0.00%
2021/12/01	0.6	464.17	1	464.50	465.00	-0.4	3,536	-0.01%
2021/11/30	0.6	465.51	0	0.00	456.50	0.6	3,534	0.02%
2021/11/29	1.4	458.02	2	445.31	459.50	-0.6	3,527	-0.02%
2021/11/26	12	454.21	3.5	456.17	452.00	8.5	3,537	0.24%
2021/11/25	4.9	470.49	5	468.90	465.00	-0.1	3,565	0.00%
2021/11/24	5.2	465.94	12.6	466.04	468.00	-7.4	3,593	-0.21%
2021/11/23	12.6	459.63	2.7	459.70	463.00	9.9	3,634	0.27%
2021/11/22	5.7	464.01	8	463.25	466.00	-2.3	3,701	-0.06%
2021/11/19	3	456.77	4	459.24	463.00	-1	3,720	-0.03%
2021/11/18	14.3	454.02	31.5	454.08	456.00	-17.2	3,746	-0.46%
2021/11/17	8.7	444.83	5.5	447.52	448.00	3.2	3,775	0.08%
2021/11/16	12.2	438.13	0.5	438.50	436.50	11.7	3,871	0.30%
2021/11/15	3	440.13	4.1	441.41	442.00	-1.1	4,120	-0.03%
2021/11/12	0.8	433.15	1.1	433.41	429.50	-0.3	4,155	-0.01%
2021/11/11	1.1	431.95	3.4	429.65	429.50	-2.3	4,196	-0.05%
2021/11/10	5	430.74	4.4	430.45	430.00	0.6	4,274	0.01%
2021/11/09	2.7	426.50	3	427.17	429.00	-0.3	4,380	-0.01%
2021/11/08	2.2	420.66	2.1	418.78	419.00	0.2	4,358	0.00%
2021/11/05	1.5	424.40	0	0.00	425.50	1.5	4,396	0.03%
2021/11/04	0.2	427.00	4	425.50	423.00	-3.8	4,430	-0.09%
2021/11/03	5.3	423.37	5	418.62	422.50	0.3	4,458	0.01%
2021/11/02	25.6	412.39	22	412.57	410.00	3.6	4,405	0.08%
2021/11/01	0	430.00	4.1	430.14	427.00	-4.1	4,322	-0.09%
2021/10/29	1.1	438.50	2	437.00	434.00	-0.9	4,311	-0.02%
2021/10/28	7.7	441.03	5.1	441.09	438.50	2.6	4,310	0.06%
2021/10/27	3	428.00	1	424.00	430.50	2	4,235	0.05%
2021/10/26	3.6	427.73	1	429.50	427.50	2.6	4,261	0.06%
2021/10/25	2.5	421.11	2	425.50	427.00	0.5	4,254	0.01%
2021/10/22	2.3	418.67	0.1	418.68	421.50	2.2	4,333	0.05%
2021/10/21	0.6	423.42	0	0.00	419.50	0.6	4,442	0.01%
2021/10/19	1	417.50	5	418.70	419.00	-4	4,510	-0.09%
2021/10/18	2.1	417.37	2	410.00	410.50	0.1	4,589	0.00%
2021/10/15	0	0.00	2	415.50	417.00	-2	4,678	-0.04%
2021/10/14	0	0.00	2	403.75	405.50	-2	4,697	-0.04%
2021/10/13	3	402.00	0.1	404.50	402.00	3	4,753	0.06%
2021/10/12	0.1	414.21	2	414.50	414.00	-1.9	4,751	-0.04%
2021/10/08	1	417.00	0	0.00	410.00	1	4,767	0.02%
2021/10/07	1	409.50	6	412.50	415.50	-5	4,774	-0.10%
2021/10/06	1.5	403.68	1	410.00	403.00	0.5	4,785	0.01%
2021/10/05	1	417.00	11.1	408.24	417.00	-10.1	4,777	-0.21%
2021/10/04	1.1	418.73	7.1	412.98	409.50	-6	4,776	-0.13%
2021/10/01	3.2	430.60	1.8	426.22	418.00	1.4	4,818	0.03%
2021/09/30	0.3	443.24	0	0.00	442.50	0.3	4,943	0.01%
2021/09/29	4.1	440.91	1.1	442.00	439.00	3	5,106	0.06%
2021/09/28	14	452.90	1.8	455.92	453.00	12.2	5,152	0.24%
2021/09/27	1.1	465.73	0	0.00	466.00	1.1	5,162	0.02%
2021/09/24	2	472.25	3	472.67	469.00	-1	5,315	-0.02%
2021/09/23	0	0.00	2	469.50	469.00	-2	5,496	-0.04%
2021/09/22	11	462.50	0.8	458.40	463.00	10.3	5,528	0.19%
2021/09/17	1	472.00	1	466.00	470.50	0	5,571	0.00%
2021/09/16	11	461.55	0	0.00	461.50	11	5,573	0.20%
2021/09/15	16.1	466.63	14	468.32	466.00	2.1	5,586	0.04%
2021/09/14	1	480.00	3	487.00	481.00	-2	5,612	-0.04%
2021/09/13	3.1	488.44	5	485.20	484.00	-1.9	5,671	-0.03%
2021/09/09	0	0.00	2	459.00	475.00	-2	5,996	-0.03%
2021/09/08	3	465.24	1	463.50	460.50	2	6,141	0.03%
2021/09/07	3	479.17	0	0.00	477.00	3	6,297	0.05%
2021/09/06	3	479.17	1	481.50	480.50	2	6,296	0.03%
2021/09/03	3	484.00	1.1	487.00	480.50	1.9	6,299	0.03%
2021/09/02	12	481.25	0	0.00	479.50	12	6,318	0.19%
2021/09/01	2	483.50	4	484.13	489.00	-2	6,367	-0.03%
2021/08/31	2.1	474.52	1	477.00	479.50	1.1	6,399	0.02%
2021/08/30	5	481.00	3	477.83	484.50	2	6,386	0.03%
2021/08/27	3.3	475.85	4	478.88	477.00	-0.8	6,368	-0.01%
2021/08/26	2	470.20	0.1	468.00	464.50	1.9	6,378	0.03%
2021/08/25	0	460.00	4	465.25	472.00	-4	6,352	-0.06%
2021/08/24	1.2	465.74	2	462.50	455.50	-0.8	6,417	-0.01%
2021/08/23	4.1	450.47	6	449.50	454.00	-2	6,446	-0.03%
2021/08/20	6.6	444.63	5.2	451.07	446.00	1.4	6,412	0.02%
2021/08/19	41.3	456.36	24.2	456.94	450.00	17.1	6,317	0.27%
2021/08/18	5	490.30	9.1	485.24	498.00	-4.1	6,165	-0.07%
2021/08/17	3.3	483.73	6	479.75	474.00	-2.7	6,154	-0.04%
2021/08/16	0.1	493.42	0	0.00	492.00	0.1	6,266	0.00%
2021/08/13	7.2	512.31	5.2	501.85	500.00	2	6,284	0.03%
2021/08/12	4	529.25	1	535.00	529.00	3	6,292	0.05%
2021/08/11	5	529.40	5	534.81	533.00	0	6,487	0.00%
2021/08/10	14	531.59	2.2	542.79	531.00	11.9	6,647	0.18%
2021/08/09	6.2	550.03	5	548.80	545.00	1.2	6,886	0.02%
2021/08/06	1	557.00	0	0.00	558.00	1	7,108	0.01%
2021/08/05	1	552.00	2	557.00	558.00	-1	7,424	-0.01%
2021/08/04	1	553.00	1	555.00	554.00	0	7,646	0.00%
2021/08/03	15.2	553.24	0	0.00	553.00	15.2	7,734	0.20%
2021/08/02	1	557.00	1	550.07	557.00	0	7,840	0.00%
2021/07/30	3.1	567.22	0	0.00	560.00	3.1	7,891	0.04%
2021/07/29	2.3	572.88	0.1	570.00	571.00	2.2	7,918	0.03%
2021/07/28	22	567.55	6	570.83	565.00	16	8,050	0.20%
2021/07/27	21.3	586.22	7	586.30	581.00	14.3	8,046	0.18%
2021/07/26	2	589.98	2.2	587.60	600.00	-0.2	7,969	0.00%
2021/07/23	3	596.33	4.1	593.41	589.00	-1.1	7,938	-0.01%
2021/07/22	2	594.50	3.4	599.10	591.00	-1.4	7,932	-0.02%
2021/07/21	1	586.00	17	586.18	588.00	-16	7,887	-0.20%
2021/07/20	12	570.17	2	570.01	568.00	10	7,901	0.13%
2021/07/19	2	569.56	5	578.60	583.00	-3	7,915	-0.04%
2021/07/16	0	579.00	2	579.00	578.00	-2	7,949	-0.03%
2021/07/15	2.2	583.40	0	0.00	586.00	2.2	8,102	0.03%
2021/07/14	1.3	580.77	4	579.00	583.00	-2.7	8,112	-0.03%
2021/07/13	1.1	595.73	1	581.00	581.00	0.1	8,160	0.00%
2021/07/12	0.1	586.00	0	0.00	586.00	0.1	8,159	0.00%
2021/07/09	12	585.84	2	586.50	584.00	10	8,206	0.12%
2021/07/08	7.1	595.84	0.1	593.00	590.00	7	8,194	0.09%
2021/07/07	6	606.99	26.3	608.81	603.00	-20.3	8,163	-0.25%
2021/07/06	3.3	593.03	5.6	588.38	597.00	-2.3	8,056	-0.03%
2021/07/05	0.3	570.67	12.1	571.24	571.00	-11.8	8,071	-0.15%
2021/07/02	3	552.66	3.1	555.03	556.00	-0.1	8,041	0.00%
2021/07/01	18.1	568.68	16.5	561.86	557.00	1.6	8,044	0.02%
2021/06/29	15.6	556.31	21.4	558.06	555.00	-5.8	7,936	-0.07%
2021/06/28	2.1	542.48	15.2	542.82	545.00	-13.1	7,801	-0.17%
2021/06/25	3	541.00	1.1	533.66	535.00	1.9	7,826	0.02%
2021/06/24	5	538.40	5	531.00	530.00	0	7,803	0.00%
2021/06/23	3.1	531.98	11	534.00	534.00	-8	7,848	-0.10%
2021/06/22	17	528.41	18	526.05	525.00	-1	7,888	-0.01%
2021/06/21	5	528.80	5	528.60	527.00	0	7,870	0.00%
2021/06/18	33	543.76	21	545.71	540.00	12	7,826	0.15%
2021/06/17	9.1	546.45	17.3	548.32	545.00	-8.3	7,778	-0.11%
2021/06/16	2.4	524.34	4	526.25	531.00	-1.6	7,623	-0.02%
2021/06/15	1.1	516.97	17.6	519.07	523.00	-16.4	7,543	-0.22%
2021/06/11	1	502.00	2.1	497.45	494.00	-1.1	7,392	-0.01%
2021/06/10	0.2	499.00	1	499.00	500.00	-0.9	7,461	-0.01%
2021/06/09	0	0.00	4.2	493.56	496.00	-4.2	7,502	-0.06%
2021/06/08	2.1	488.00	5.2	492.96	497.50	-3	7,606	-0.04%
2021/06/07	9	477.78	8	473.63	477.50	1	7,769	0.01%
2021/06/04	8.2	487.02	7	487.93	491.00	1.2	7,782	0.02%
2021/06/03	9	492.33	21.1	494.02	494.50	-12.1	7,907	-0.15%
2021/06/02	22.3	489.76	14	490.00	486.00	8.3	8,012	0.10%
2021/06/01	8	506.56	7	499.86	500.00	1	8,032	0.01%
2021/05/31	14.1	502.77	11	504.91	505.00	3.1	8,075	0.04%
2021/05/28	15	489.93	16	490.91	490.00	-1	8,049	-0.01%
2021/05/27	5	479.60	5	479.50	478.50	0	8,044	0.00%
2021/05/26	10	480.79	10.1	480.10	481.00	0	8,135	0.00%
2021/05/25	9.1	475.65	12.1	477.41	479.00	-3	8,138	-0.04%
2021/05/24	9.1	455.79	9	460.83	463.50	0.1	8,191	0.00%
2021/05/21	15	472.10	14	462.50	458.50	1	8,350	0.01%
2021/05/20	19	447.50	20	445.55	443.50	-1	8,331	-0.01%
2021/05/19	18.1	444.72	14	442.25	442.50	4.1	8,333	0.05%
2021/05/18	17.1	436.35	18	445.17	449.00	-0.9	8,340	-0.01%
2021/05/17	24	425.68	22	415.16	415.50	2	8,427	0.02%
2021/05/14	31	439.12	42	444.63	440.00	-11	8,287	-0.13%
2021/05/13	28.2	416.00	20.2	414.71	409.50	8	8,073	0.10%
2021/05/12	28.3	443.05	21.2	433.84	423.00	7.1	7,929	0.09%
2021/05/11	19.3	483.76	21	465.95	469.00	-1.7	7,730	-0.02%
2021/05/10	32	518.97	19	514.37	511.00	13	7,695	0.17%
2021/05/07	37	518.54	30	526.69	535.00	7	7,753	0.09%
2021/05/06	14	500.46	15	501.67	501.00	-1	7,796	-0.01%
2021/05/05	17	505.59	21.2	493.70	490.50	-4.2	7,881	-0.05%
2021/05/04	17.6	518.76	25.6	503.24	503.00	-8	8,049	-0.10%
2021/05/03	20	527.25	10	524.90	522.00	10	8,230	0.12%
2021/04/29	17	547.24	13	543.23	543.00	4	8,285	0.05%
2021/04/28	19.5	550.93	15	547.27	547.00	4.5	8,373	0.05%
2021/04/27	12	559.25	11.1	555.93	555.00	0.9	8,464	0.01%
2021/04/26	14	559.93	14	559.64	560.00	0	8,557	0.00%
2021/04/23	24	559.79	20	558.05	554.00	4	8,685	0.05%
2021/04/22	15	558.33	14	547.93	546.00	1	8,861	0.01%
2021/04/21	15.2	564.23	9	558.33	557.00	6.2	9,069	0.07%
2021/04/20	16	567.07	22.2	571.29	571.00	-6.2	9,320	-0.07%
2021/04/19	13	555.92	14	553.57	553.00	-1	9,393	-0.01%
2021/04/16	12.1	547.83	9	550.11	551.00	3.1	9,653	0.03%
2021/04/15	7	546.57	7.1	549.11	553.00	-0.1	10,131	0.00%
2021/04/14	18.3	551.12	16	545.94	546.00	2.3	10,236	0.02%
2021/04/13	13	565.00	17	557.76	556.00	-4	10,413	-0.04%
2021/04/12	27.4	571.17	10	565.70	563.00	17.4	10,560	0.16%
2021/04/09	12.6	590.06	14	579.07	578.00	-1.4	10,571	-0.01%
2021/04/08	23	582.13	20	585.85	587.00	3	10,609	0.03%
2021/04/07	16.1	568.24	17.2	569.64	570.00	-1.1	10,587	-0.01%
2021/04/06	16.1	560.88	32	561.78	562.00	-15.9	10,645	-0.15%
2021/04/01	26	554.65	15	552.93	553.00	11	10,672	0.10%
2021/03/31	12.2	560.75	12	553.75	553.00	0.2	10,747	0.00%
2021/03/30	16	559.75	21	563.71	563.00	-5	11,057	-0.05%
2021/03/29	16.1	562.98	16	554.69	554.00	0.1	11,140	0.00%
2021/03/26	14	549.71	26	559.31	559.00	-12	11,223	-0.11%
2021/03/25	20.1	547.85	12	542.83	542.00	8.1	11,290	0.07%
2021/03/24	14	553.93	16	549.56	552.00	-2	11,327	-0.02%
2021/03/23	20	564.18	15	554.13	554.00	5	11,551	0.04%
2021/03/22	16.1	554.75	15	560.13	563.00	1.1	11,668	0.01%
2021/03/19	24	548.30	16	549.88	552.00	8	11,983	0.07%
2021/03/18	16	570.74	18	558.11	559.00	-2	12,076	-0.02%
2021/03/17	22	574.91	18	568.61	568.00	4	12,371	0.03%
2021/03/16	18.1	584.06	15	578.87	579.00	3.1	12,758	0.02%
2021/03/15	14	571.21	13	579.62	580.00	1	13,158	0.01%
2021/03/12	19.1	578.81	18	573.22	572.00	1.1	13,230	0.01%
2021/03/11	19	549.63	21	561.81	565.00	-2	13,241	-0.02%
2021/03/10	18	539.28	16	534.19	534.00	2	13,112	0.02%
2021/03/09	25.2	542.80	24.5	536.90	535.00	0.7	13,284	0.00%
2021/03/08	17.3	566.79	15.3	550.20	547.00	2	13,266	0.02%
2021/03/05	14.1	567.30	14	565.36	564.00	0.1	13,334	0.00%
2021/03/04	20	586.15	18	578.44	575.00	2	13,528	0.01%
2021/03/03	14	586.36	15	589.87	592.00	-1	13,543	-0.01%
2021/03/02	17.2	601.93	16	584.50	583.00	1.2	13,585	0.01%
2021/02/26	15.2	600.16	17	595.53	593.00	-1.8	13,877	-0.01%
2021/02/25	18.1	625.62	16	616.31	614.00	2.1	14,159	0.01%
2021/02/24	30.6	624.48	18	614.94	612.00	12.6	14,233	0.09%
2021/02/23	21.3	625.80	31.2	634.12	637.00	-9.9	14,323	-0.07%
2021/02/22	8.1	621.14	7.1	623.41	620.00	1	14,226	0.01%
2021/02/19	20.1	607.98	18	609.06	609.00	2.1	14,128	0.02%
2021/02/18	34	617.97	18.1	613.62	612.00	15.9	14,133	0.11%
2021/02/17	16	609.31	24	618.71	623.00	-8	14,120	-0.06%
2021/02/05	20.1	591.94	22	589.27	588.00	-1.9	13,936	-0.01%
2021/02/04	17	585.94	12	583.42	583.00	5	13,989	0.04%
2021/02/03	17	597.88	17	591.00	593.00	0	14,107	0.00%
2021/02/02	16	585.00	18	592.72	596.00	-2	14,114	-0.01%
2021/02/01	24	572.00	22	567.82	573.00	2	14,079	0.01%
2021/01/29	13	587.54	21	580.10	574.00	-8	13,973	-0.06%
2021/01/28	22.3	580.74	18	577.89	577.00	4.3	13,970	0.03%
2021/01/27	16	598.75	15.1	595.88	597.00	1	14,095	0.01%
2021/01/26	26	615.12	33	603.58	597.00	-7	14,352	-0.05%
2021/01/25	24	617.96	36	628.81	626.00	-12	14,157	-0.08%
2021/01/22	20	609.45	17	610.47	608.00	3	13,907	0.02%
2021/01/21	17	601.06	15	606.26	608.00	2	13,821	0.01%
2021/01/20	20.1	603.61	22	594.95	594.00	-1.9	13,714	-0.01%
2021/01/19	17	607.53	16	607.06	608.00	1	13,633	0.01%
2021/01/18	25.1	600.09	14	599.93	602.00	11.1	13,587	0.08%
2021/01/15	15.1	616.14	12	604.42	602.00	3.1	13,422	0.02%
2021/01/14	31	597.26	23	603.65	608.00	8	13,162	0.06%
2021/01/13	14	589.87	28.1	597.87	604.00	-14.1	12,921	-0.11%
2021/01/12	34	578.23	29	578.66	575.00	5	12,604	0.04%
2021/01/11	19.6	585.17	17.1	591.48	592.00	2.5	12,407	0.02%
2021/01/08	25	552.72	33.4	561.59	572.00	-8.4	12,221	-0.07%
2021/01/07	16	522.19	15	525.47	529.00	1	11,699	0.01%
2021/01/06	19	522.42	13	516.31	513.00	6	11,576	0.05%
2021/01/05	13	525.85	16	529.75	528.00	-3	11,391	-0.03%
2021/01/04	8	520.62	8	519.25	520.00	0	11,327	0.00%
2020/12/31	11	522.27	8	517.00	518.00	3	11,391	0.03%
2020/12/30	10	510.60	10.1	516.21	521.00	-0.1	11,285	0.00%
2020/12/29	15	506.47	10	507.20	506.00	5	11,147	0.04%
2020/12/28	13	501.08	8.1	502.26	502.00	4.9	11,076	0.04%
2020/12/25	16	506.06	8	500.25	500.00	8	11,117	0.07%
2020/12/24	29	506.97	22	508.00	504.00	7	11,211	0.06%
2020/12/23	6	480.77	21	490.52	492.00	-15	10,873	-0.14%
2020/12/22	12	480.96	20	483.82	477.50	-8	10,803	-0.07%
2020/12/21	15	480.50	17	481.03	482.00	-2	10,763	-0.02%
2020/12/18	17	491.09	14.2	485.93	485.50	2.8	10,661	0.03%
2020/12/17	23	489.24	23.1	488.79	495.00	-0.1	10,605	0.00%
2020/12/16	8	497.06	12	496.17	495.50	-4	10,384	-0.04%
2020/12/15	31.3	497.82	20.1	492.24	488.50	11.2	10,241	0.11%
2020/12/14	10.1	518.41	12	519.08	520.00	-1.9	9,964	-0.02%
2020/12/11	18.1	513.07	22	515.05	518.00	-3.9	9,826	-0.04%
2020/12/10	20.1	508.73	18	507.56	509.00	2.1	9,487	0.02%
2020/12/09	16.6	487.57	38	486.83	499.00	-21.4	9,114	-0.23%
2020/12/08	13	464.69	17	466.38	466.50	-4	8,669	-0.05%
2020/12/07	19	464.66	24	459.44	458.50	-5	8,607	-0.06%
2020/12/04	16	459.84	18	458.94	459.00	-2	8,562	-0.02%
2020/12/03	14	456.32	14	461.61	460.50	0	8,610	0.00%
2020/12/02	20.2	451.45	16	449.81	450.00	4.2	8,368	0.05%
2020/12/01	12	446.93	11	450.73	454.00	1	8,276	0.01%
2020/11/30	18.1	443.90	13	446.84	442.00	5	8,157	0.06%
2020/11/27	5	429.20	12	434.21	436.00	-7	7,936	-0.09%
2020/11/26	17.1	424.04	20	427.25	428.50	-2.9	7,906	-0.04%
2020/11/25	37.1	436.61	21	429.40	423.00	16.1	7,934	0.20%
2020/11/24	9	431.33	24.2	433.97	437.50	-15.2	7,624	-0.20%
2020/11/23	12.1	417.23	14.1	416.15	418.50	-2	7,265	-0.03%
2020/11/20	13	410.38	17.1	413.50	412.00	-4.1	7,173	-0.06%
2020/11/19	6	401.25	7.6	404.10	404.00	-1.6	7,018	-0.02%
2020/11/18	7.1	400.07	7	399.58	399.50	0.1	7,016	0.00%
2020/11/17	5.3	399.51	15	399.27	398.50	-9.7	7,138	-0.14%
2020/11/16	8	401.00	9	396.50	396.50	-1	7,492	-0.01%
2020/11/13	13.3	397.64	6.2	397.16	397.00	7.1	7,674	0.09%
2020/11/12	5	394.70	9.4	396.14	395.50	-4.4	7,652	-0.06%
2020/11/11	12	390.08	9	392.89	392.50	3	7,575	0.04%
2020/11/10	7	388.57	9	387.78	388.00	-2	7,471	-0.03%
2020/11/09	6	387.75	9.2	387.62	388.00	-3.2	7,478	-0.04%
2020/11/06	7	385.43	7.2	381.93	381.50	-0.2	7,575	0.00%
2020/11/05	19	384.53	12	383.88	386.50	7	7,539	0.09%
2020/11/04	18.2	381.18	27	380.54	381.50	-8.8	7,496	-0.12%
2020/11/03	8	365.56	25.1	377.26	377.50	-17.1	7,553	-0.23%
2020/11/02	6.1	357.53	6	352.50	352.50	0.1	7,342	0.00%
2020/10/30	9	351.78	13	353.88	355.50	-4	7,515	-0.05%
2020/10/29	7	349.50	4	351.38	351.00	3	7,518	0.04%
2020/10/28	4	359.00	6	358.42	357.00	-2	7,623	-0.03%
2020/10/27	11	357.27	9	358.94	359.00	2	7,710	0.03%
2020/10/26	18	361.83	21	361.38	363.00	-3	7,719	-0.04%
2020/10/23	3	353.33	3	354.00	354.00	0	7,812	0.00%
2020/10/22	5	355.80	4	354.13	354.50	1	8,411	0.01%
2020/10/21	4	360.63	5	357.90	356.50	-1	8,727	-0.01%
2020/10/20	2	359.25	3	360.00	360.00	-1	8,885	-0.01%
2020/10/19	5	361.60	7	361.50	360.00	-2	9,021	-0.02%
2020/10/16	16	359.56	20	358.33	359.50	-4	9,188	-0.04%
2020/10/15	3	354.50	0	0.00	354.00	3	9,252	0.03%
2020/10/14	6	356.33	8	355.50	354.00	-2	9,294	-0.02%
2020/10/13	15	355.50	10	356.05	356.50	5	9,387	0.05%
2020/10/12	20	361.85	14	357.57	353.00	6	9,402	0.06%
2020/10/08	10	362.35	11	361.82	363.00	-1	9,359	-0.01%
2020/10/07	3	355.50	15	356.33	356.00	-12	9,362	-0.13%
2020/10/06	5	356.90	9	355.89	355.50	-4	9,463	-0.04%
2020/10/05	10	350.85	28	353.50	354.50	-18	9,610	-0.19%
2020/09/30	30	350.43	31	350.48	351.50	-1	9,742	-0.01%
2020/09/29	34.1	347.32	31	350.92	348.00	3.1	9,854	0.03%
2020/09/28	5	325.60	4	329.50	331.50	1	10,005	0.01%
2020/09/25	1	325.00	1	328.00	324.00	0	10,214	0.00%
2020/09/24	12	332.13	4	332.38	331.00	8	10,258	0.08%
2020/09/23	0	0.00	1	342.00	341.50	-1	10,305	-0.01%
2020/09/22	0	0.00	3	344.00	344.00	-3	10,435	-0.03%
2020/09/21	14	350.46	9	349.44	348.00	5	10,815	0.05%
2020/09/18	4	358.13	3	357.00	357.00	1	11,006	0.01%
2020/09/17	2	360.50	8	358.31	357.50	-6	11,223	-0.05%
2020/09/16	5	356.70	5.1	353.29	353.00	-0.1	11,480	0.00%
2020/09/15	12	356.21	15	356.63	355.50	-3	11,677	-0.03%
2020/09/14	26	357.25	25	353.38	358.50	1	11,925	0.01%
2020/09/11	23	346.59	24	346.58	349.50	-1	12,114	-0.01%
2020/09/10	20	350.63	23	350.57	345.00	-3	12,332	-0.02%
2020/09/09	35	345.39	22	346.09	350.50	13	12,512	0.10%
2020/09/08	23	346.15	34	348.49	350.00	-11	12,543	-0.09%
2020/09/07	16	338.63	15	341.50	335.50	1	12,587	0.01%
2020/09/04	20	340.33	24	339.13	340.00	-4	12,801	-0.03%
2020/09/03	24	341.85	26	339.25	344.00	-2	12,939	-0.02%
2020/09/02	18	335.83	18	338.28	335.00	0	13,002	0.00%
2020/09/01	10.1	332.55	10	335.60	337.00	0.1	13,192	0.00%
2020/08/31	17	337.50	13	336.81	333.00	4	13,528	0.03%
2020/08/28	25	339.80	24	338.27	340.50	1	13,726	0.01%
2020/08/27	9	336.44	8	338.31	336.50	1	13,928	0.01%
2020/08/26	11	332.41	15	334.77	337.00	-4	14,096	-0.03%
2020/08/25	19.1	333.69	20.3	336.31	333.00	-1.2	14,292	-0.01%
2020/08/24	20	335.30	15	335.27	333.50	5	14,375	0.03%
2020/08/21	13	338.19	12	338.42	344.00	1	14,441	0.01%
2020/08/20	28	332.66	30.4	330.15	330.00	-2.4	14,470	-0.02%
2020/08/19	32	363.78	18	363.47	354.50	14	14,228	0.10%
2020/08/18	16	376.41	13	376.35	373.00	3	14,298	0.02%
2020/08/17	21	378.26	15	378.53	379.00	6	14,440	0.04%
2020/08/14	10	375.20	10	374.35	375.00	0	14,667	0.00%
2020/08/13	13	380.15	15	377.17	376.50	-2	15,105	-0.01%
2020/08/12	32	384.95	35	384.83	380.50	-3	15,219	-0.02%
2020/08/11	19	386.61	24	388.21	385.50	-5	15,357	-0.03%
2020/08/10	18	385.00	7	385.36	384.50	11	15,642	0.07%
2020/08/07	26	397.35	24	396.19	390.00	2	15,917	0.01%
2020/08/06	16	395.22	20	393.93	391.50	-4	15,909	-0.03%
2020/08/05	18	397.03	31	398.03	397.50	-13	15,991	-0.08%
2020/08/04	14	391.39	9	390.39	391.00	5	16,000	0.03%
2020/08/03	17	391.53	21	395.67	390.00	-4	16,227	-0.02%
2020/07/31	29	388.05	32	384.89	389.00	-3	16,468	-0.02%
2020/07/30	12	382.54	10	382.75	381.50	2	16,727	0.01%
2020/07/29	29	381.24	41	381.62	382.50	-12	17,464	-0.07%
2020/07/28	57	400.83	33	400.45	384.00	24	17,642	0.14%
2020/07/27	20	397.33	39.1	401.26	406.00	-19.1	17,457	-0.11%
2020/07/24	36	388.78	41	390.68	389.50	-5	17,439	-0.03%
2020/07/23	63	391.73	36	391.85	389.50	27	17,949	0.15%
2020/07/22	43	394.60	62	394.88	396.00	-19	18,359	-0.10%
2020/07/21	22.1	388.52	44	388.39	388.00	-21.9	18,441	-0.12%
2020/07/20	20	380.93	22	381.25	382.00	-2	18,646	-0.01%
2020/07/17	20	378.40	33	380.14	379.00	-13	18,968	-0.07%
2020/07/16	28	378.43	22	378.64	377.00	6	19,192	0.03%
2020/07/15	25	376.46	17	375.79	374.50	8	19,332	0.04%
2020/07/14	30	382.03	27	379.50	374.00	3	19,688	0.02%
2020/07/13	9	376.61	10	377.05	380.50	-1	19,916	-0.01%
2020/07/10	39.1	374.27	27	376.43	370.50	12.1	20,835	0.06%
2020/07/09	33	382.30	21.6	382.48	379.50	11.4	20,941	0.05%
2020/07/08	14	390.07	13.1	389.11	387.00	0.9	21,081	0.00%
2020/07/07	20	389.75	28.4	390.59	392.50	-8.4	21,183	-0.04%
2020/07/06	45	376.71	22	377.75	378.50	23	21,407	0.11%
2020/07/03	12	377.83	12	377.54	377.00	0	21,730	0.00%
2020/07/02	11	378.77	11	378.14	377.00	0	21,947	0.00%
2020/07/01	31	380.73	26	381.71	379.50	5	22,053	0.02%
2020/06/30	32	378.91	15	379.77	381.00	17	22,017	0.08%
2020/06/29	34	393.49	10	396.10	391.00	24	21,701	0.11%
2020/06/24	29	410.88	18.1	409.49	407.50	10.9	21,595	0.05%
2020/06/23	20	405.03	46	404.37	406.00	-26	21,573	-0.12%
2020/06/22	12	396.33	25	397.32	396.50	-13	21,487	-0.06%
2020/06/19	26	409.71	17	406.62	404.50	9	21,565	0.04%
2020/06/18	14	403.57	12	403.96	405.00	2	21,525	0.01%
2020/06/17	9	399.89	12	399.75	399.00	-3	21,523	-0.01%
2020/06/16	30	392.83	28	391.96	396.00	2	21,656	0.01%
2020/06/15	29	381.84	34	382.97	382.00	-5	21,862	-0.02%
2020/06/12	40.3	376.62	32	375.73	381.00	8.3	22,147	0.04%
2020/06/11	14	387.57	16	386.44	383.50	-2	22,548	-0.01%
2020/06/10	10	397.10	12.1	395.75	394.50	-2.1	22,704	-0.01%
2020/06/09	10	394.55	15	391.87	392.50	-5	22,883	-0.02%
2020/06/08	15	392.63	26.1	392.10	393.00	-11.1	23,169	-0.05%
2020/06/05	38	397.41	24	394.42	387.50	14	23,158	0.06%
2020/06/04	41	400.24	48	399.57	400.50	-7	23,039	-0.03%
2020/06/03	21	391.24	20.1	390.54	392.00	0.9	22,971	0.00%
2020/06/02	36	384.90	31	387.42	383.00	5	22,862	0.02%
2020/06/01	17	380.38	34	379.94	385.50	-17	22,847	-0.07%
2020/05/29	16	368.66	14	369.32	370.50	2	22,950	0.01%
2020/05/28	24	376.65	21	375.29	370.00	3	23,024	0.01%
2020/05/27	27	374.87	25.1	374.42	376.00	1.9	23,258	0.01%
2020/05/26	32	378.53	25	378.68	371.00	7	23,586	0.03%
2020/05/25	18	367.06	23	365.15	376.00	-5	23,905	-0.02%
2020/05/22	16.1	373.54	10	372.05	371.50	6.1	23,914	0.03%
2020/05/21	31	383.63	30.1	384.10	382.00	0.9	23,916	0.00%
2020/05/20	57	386.75	39	388.23	384.50	18	23,896	0.08%
2020/05/19	11	375.64	17	374.82	373.00	-6	23,524	-0.03%
2020/05/18	38.1	377.03	29	376.38	369.00	9.1	23,519	0.04%
2020/05/15	51	389.17	37	387.76	386.00	14	23,501	0.06%
2020/05/14	29.1	394.63	29	394.40	385.50	0.1	23,283	0.00%
2020/05/13	36.1	402.66	34	402.25	402.50	2.1	23,119	0.01%
2020/05/12	27	408.00	23	407.80	406.00	4	22,927	0.02%
2020/05/11	25	411.78	24	411.50	413.50	1	22,828	0.00%
2020/05/08	33	407.95	25	410.14	403.50	8	22,859	0.03%
2020/05/07	33	415.38	27	417.26	410.00	6	22,707	0.03%
2020/05/06	29.2	415.01	28	415.64	416.00	1.2	22,443	0.01%
2020/05/05	66	412.56	62	410.97	407.00	4	22,198	0.02%
2020/05/04	43	387.37	39	382.13	391.50	4	21,593	0.02%
2020/04/30	37	389.65	33	390.39	391.00	4	21,506	0.02%
2020/04/29	31	382.74	31	384.37	380.00	0	21,313	0.00%
2020/04/28	74.2	387.30	59	386.08	383.50	15.2	21,175	0.07%
2020/04/27	19	361.21	32	365.34	379.50	-13	20,727	-0.06%
2020/04/24	17	341.71	18	344.69	345.00	-1	20,206	0.00%
2020/04/23	31	348.68	41	347.09	344.00	-10	19,998	-0.05%
2020/04/22	32	332.14	31	334.55	344.00	1	19,743	0.01%
2020/04/21	31	328.85	31	337.50	326.00	0	19,557	0.00%
2020/04/20	30	342.25	27	340.96	343.00	3	19,488	0.02%
2020/04/17	45	343.42	54	342.96	339.50	-9	19,382	-0.05%
2020/04/16	54	340.00	48	339.99	341.50	6	19,076	0.03%
2020/04/15	69.1	344.32	59	346.78	343.50	10.1	18,908	0.05%
2020/04/14	21	338.64	20	338.15	338.00	1	18,422	0.01%
2020/04/13	37	333.01	43	335.97	332.50	-6	18,450	-0.03%
2020/04/10	51	341.34	46	337.84	343.00	5	18,307	0.03%
2020/04/09	44.1	340.42	44.2	338.99	335.00	-0.2	18,420	0.00%
2020/04/08	38	321.64	43	309.76	329.00	-5	17,944	-0.03%
2020/04/07	15	296.97	15	298.57	299.50	0	17,628	0.00%
2020/04/06	9	280.67	11	281.73	288.00	-2	17,532	-0.01%
2020/04/01	5.8	272.78	3	271.17	272.50	2.8	17,404	0.02%
2020/03/31	9.1	280.73	8	277.81	274.50	1.1	17,453	0.01%
2020/03/30	2.1	272.62	15	272.33	278.00	-12.9	17,502	-0.07%
2020/03/27	33	293.97	17	290.15	280.50	16	17,595	0.09%
2020/03/26	16	286.31	9	285.06	291.50	7	17,504	0.04%
2020/03/25	31	287.98	42	291.35	292.00	-11	17,609	-0.06%
2020/03/24	23	272.41	29	271.21	274.00	-6	17,409	-0.03%
2020/03/23	9	244.50	10	243.35	252.00	-1	17,266	-0.01%
2020/03/20	57	250.00	25	247.78	252.00	32	17,066	0.19%
2020/03/19	38	238.32	32	249.41	229.50	6	16,768	0.04%
2020/03/18	26	260.94	54	262.20	254.50	-28	16,462	-0.17%
2020/03/17	26	283.60	2	275.00	265.00	24	16,208	0.15%
2020/03/16	15.2	315.44	36	310.50	290.50	-20.8	15,777	-0.13%
2020/03/13	31	318.56	18.3	314.18	320.00	12.7	15,477	0.08%
2020/03/12	20	355.95	21	363.38	345.50	-1	15,311	-0.01%
2020/03/11	39	390.53	36	394.19	383.50	3	14,998	0.02%
2020/03/10	21	389.81	26	381.77	394.50	-5	14,881	-0.03%
2020/03/09	37	388.58	54	394.79	386.00	-17	14,982	-0.11%
2020/03/06	7	404.93	7	405.86	406.50	0	15,083	0.00%
2020/03/05	41	407.93	41	408.76	410.50	0	15,072	0.00%
2020/03/04	51	402.25	34	403.53	400.50	17	14,924	0.11%
2020/03/03	34	423.32	28	427.82	417.00	6	14,662	0.04%
2020/03/02	12	412.67	15	411.33	418.50	-3	14,572	-0.02%
2020/02/27	34	435.16	43	421.50	410.00	-9	14,332	-0.06%
2020/02/26	25	463.66	30	460.73	441.00	-5	13,904	-0.04%
2020/02/25	25	489.48	18	484.64	485.00	7	13,410	0.05%
2020/02/24	12	471.92	6	471.67	484.50	6	13,110	0.05%
2020/02/21	16.2	464.01	17	470.00	472.00	-0.8	12,946	-0.01%
2020/02/20	14	461.21	12	459.75	457.50	2	12,798	0.02%
2020/02/19	10	454.80	10	457.55	460.00	0	12,707	0.00%
2020/02/18	28	463.25	31	460.13	450.00	-3	12,599	-0.02%
2020/02/17	19	454.79	11.1	452.73	453.00	7.9	12,764	0.06%
2020/02/14	17.1	446.29	18	449.11	457.00	-0.9	12,670	-0.01%
2020/02/13	20	444.63	25	444.94	439.00	-5	12,738	-0.04%
2020/02/12	7	444.21	5.2	445.12	448.00	1.8	12,673	0.01%
2020/02/11	22	436.02	12	438.50	437.00	10	12,601	0.08%
2020/02/10	29	417.47	19	418.50	418.50	10	12,441	0.08%
2020/02/07	2.2	417.41	4	417.00	416.50	-1.8	12,358	-0.01%
2020/02/06	9.1	421.03	11	421.09	417.00	-1.9	12,329	-0.02%
2020/02/05	11	423.09	17	415.18	413.00	-6	12,417	-0.05%
2020/02/04	30	408.97	30	413.22	418.50	0	12,328	0.00%
2020/02/03	12	384.79	14	383.14	392.00	-2	12,189	-0.02%
2020/01/31	9	385.89	15	383.63	386.50	-6	12,084	-0.05%
2020/01/30	10	380.90	2.9	383.14	374.00	7.1	11,931	0.06%
2020/01/20	1	417.00	7	416.29	415.50	-6	11,795	-0.05%
2020/01/17	11	422.13	7	416.14	413.00	4	11,912	0.03%
2020/01/16	18	421.69	26	420.83	417.00	-8	11,948	-0.07%
2020/01/15	20	421.80	22	418.55	413.00	-2	11,920	-0.02%
2020/01/14	16	403.25	23	410.59	419.00	-7	11,961	-0.06%
2020/01/13	11	390.23	16	389.53	390.00	-5	11,852	-0.04%
2020/01/10	12	395.42	11	393.91	392.50	1	11,859	0.01%
2020/01/09	20	395.68	11	394.05	392.00	9	11,944	0.08%
2020/01/08	28.2	388.61	28	392.29	387.00	0.2	11,937	0.00%
2020/01/07	13	425.69	13	419.15	414.00	0	11,645	0.00%
2020/01/06	20	465.33	18	460.94	460.00	2	11,658	0.02%
2020/01/03	23	456.39	27	461.19	468.00	-4	11,967	-0.03%
2020/01/02	6	440.00	2	440.00	436.00	4	11,787	0.03%
2019/12/31	14	435.07	8	437.94	437.00	6	11,843	0.05%
2019/12/30	13	430.08	15	422.60	436.00	-2	11,735	-0.02%
2019/12/27	6	405.92	6	408.25	411.00	0	11,692	0.00%
2019/12/26	9	406.44	7	409.00	402.00	2	12,023	0.02%
2019/12/25	3	399.33	13	400.50	403.50	-10	12,124	-0.08%
2019/12/24	20	391.83	21	393.83	395.00	-1	12,256	-0.01%
2019/12/23	7	385.50	6	385.25	383.00	1	12,052	0.01%
2019/12/20	23.1	397.82	24	392.15	389.50	-0.9	11,942	-0.01%
2019/12/19	14	383.00	17	381.85	383.00	-3	11,581	-0.03%
2019/12/18	21	377.67	44	378.36	376.50	-23	11,516	-0.20%
2019/12/17	14	380.71	14	377.43	377.00	0	11,409	0.00%
2019/12/16	18	377.81	22	379.55	379.00	-4	11,374	-0.04%
2019/12/13	30	386.02	29	377.60	376.50	1	11,419	0.01%
2019/12/12	10	378.70	8	380.56	381.50	2	11,277	0.02%
2019/12/11	7	370.14	9	375.06	378.50	-2	11,125	-0.02%
2019/12/10	7	371.57	9	368.78	368.00	-2	10,969	-0.02%
2019/12/09	19	375.71	13	372.69	372.50	6	10,944	0.05%
2019/12/06	7	364.57	7	366.07	369.00	0	10,805	0.00%
2019/12/05	17	365.00	15	362.57	362.00	2	10,769	0.02%
2019/12/04	29.1	369.11	19	367.55	361.00	10.1	10,820	0.09%
2019/12/03	15	346.33	12	352.33	363.00	3	10,523	0.03%
2019/12/02	11	333.73	12	335.46	338.00	-1	10,264	-0.01%
2019/11/29	16	335.81	13	333.54	330.00	3	10,445	0.03%
2019/11/28	4	337.00	4	335.00	335.00	0	10,723	0.00%
2019/11/27	7.1	330.51	9	333.00	336.50	-1.9	10,677	-0.02%
2019/11/26	5	330.20	7	328.57	326.50	-2	10,604	-0.02%
2019/11/25	5	319.30	5	322.60	322.50	0	10,538	0.00%
2019/11/22	2	316.50	4	318.13	317.00	-2	10,642	-0.02%
2019/11/21	3	315.67	3	318.33	318.50	0	10,783	0.00%
2019/11/20	1	319.00	1	322.50	320.00	0	10,782	0.00%
2019/11/19	8	321.06	18	322.64	323.50	-10	10,827	-0.09%
2019/11/18	5	322.10	7	318.79	317.50	-2	10,776	-0.02%
2019/11/15	9	324.11	5	323.40	321.00	4	10,764	0.04%
2019/11/14	29	329.02	39	328.19	326.50	-10	10,669	-0.09%
2019/11/13	1	310.50	2	310.50	310.50	-1	10,231	-0.01%
2019/11/11	23	291.72	12	288.46	282.50	11	10,261	0.11%
2019/11/08	9	309.78	11	307.45	307.00	-2	10,018	-0.02%
2019/11/07	10	307.70	12	306.33	306.00	-2	10,047	-0.02%
2019/11/06	8	311.50	12	307.88	307.00	-4	9,990	-0.04%
2019/11/05	9	313.22	8	312.25	312.00	1	9,972	0.01%
2019/11/04	6	317.08	9	314.89	312.50	-3	9,989	-0.03%
2019/11/01	24	309.58	16	312.06	316.00	8	10,092	0.08%
2019/10/31	11	321.00	16	315.59	314.00	-5	9,931	-0.05%
2019/10/30	21	321.17	19	320.71	320.50	2	9,866	0.02%
2019/10/29	14	318.21	15	318.33	318.00	-1	9,798	-0.01%
2019/10/28	10	317.85	24	316.60	316.50	-14	9,828	-0.14%
2019/10/25	8	318.56	10	316.35	316.00	-2	9,810	-0.02%
2019/10/24	5	317.60	8	318.13	317.00	-3	9,735	-0.03%
2019/10/23	11	312.55	7	311.50	312.50	4	9,601	0.04%
2019/10/22	7	316.14	9	312.11	311.50	-2	9,502	-0.02%
2019/10/21	21.2	318.17	19.1	317.67	313.50	2.2	9,444	0.02%
2019/10/18	12	311.46	21	310.81	312.50	-9	9,240	-0.10%
2019/10/17	13	306.62	17	303.82	310.50	-4	9,121	-0.04%
2019/10/16	10	307.90	15	300.94	302.00	-5	9,068	-0.06%
2019/10/15	11	312.59	12	306.63	306.00	-1	8,890	-0.01%
2019/10/14	27	308.96	18	312.69	314.50	9	8,738	0.10%
2019/10/09	14	296.64	19	297.00	301.50	-5	8,561	-0.06%
2019/10/08	29	283.34	36	286.86	298.50	-7	8,237	-0.08%
2019/10/07	13	270.73	14	273.54	276.00	-1	7,784	-0.01%
2019/10/04	12	266.21	10	261.80	261.00	2	7,557	0.03%
2019/10/03	14	266.18	22	265.59	265.50	-8	7,488	-0.11%
2019/10/02	14	267.86	14	267.64	269.00	0	7,398	0.00%
2019/10/01	17	261.15	25	263.42	268.00	-8	7,267	-0.11%
2019/09/27	22	242.32	22	244.27	246.50	0	6,985	0.00%
2019/09/26	10	236.15	19	238.53	238.50	-9	6,770	-0.13%
2019/09/25	6	229.50	5	229.50	229.50	1	6,527	0.02%
2019/09/24	4	234.13	8	232.25	231.50	-4	6,602	-0.06%
2019/09/23	4	233.00	4.3	232.92	233.00	-0.3	6,636	0.00%
2019/09/20	8	234.56	7	233.36	233.50	1	6,677	0.01%
2019/09/19	3	233.50	4	232.25	232.00	-1	6,633	-0.02%
2019/09/18	9	234.22	6	232.75	232.50	3	6,690	0.04%
2019/09/17	9	239.44	11	235.82	233.50	-2	6,698	-0.03%
2019/09/16	5	229.20	4	230.75	231.50	1	6,647	0.02%
2019/09/12	5	233.50	6	231.42	231.00	-1	6,833	-0.01%
2019/09/11	4	229.88	8	229.69	230.00	-4	6,911	-0.06%
2019/09/10	6	229.67	3	229.83	228.50	3	6,957	0.04%
2019/09/09	4.1	236.43	10	233.65	233.00	-5.9	7,005	-0.08%
2019/09/06	18	239.50	10	237.60	237.00	8	6,985	0.11%
2019/09/05	14	239.75	23	236.67	238.00	-9	6,921	-0.13%
2019/09/04	5	234.40	6	234.58	234.50	-1	6,792	-0.01%
2019/09/03	9	235.78	8	235.31	235.50	1	6,765	0.01%
2019/09/02	23	234.28	18	234.94	236.00	5	6,703	0.07%
2019/08/30	45	219.40	60	225.08	227.00	-15	6,498	-0.23%
2019/08/29	1	206.00	1	207.00	206.50	0	6,338	0.00%
2019/08/28	3	204.00	5	205.80	204.50	-2	6,369	-0.03%
2019/08/27	14	205.54	2.1	205.00	203.00	11.9	6,348	0.19%
2019/08/26	9	211.33	0	0.00	209.00	9	6,334	0.14%
2019/08/23	12	257.04	18	257.47	258.00	-6	6,231	-0.10%
2019/08/22	10	255.95	5	254.80	253.00	5	6,180	0.08%
2019/08/21	15	261.87	3	257.50	257.50	12	6,140	0.20%
2019/08/20	11	266.32	5	265.70	265.50	6	6,076	0.10%
2019/08/19	11	265.23	7	264.93	264.50	4	6,067	0.07%
2019/08/16	5	264.70	7	263.86	263.50	-2	6,169	-0.03%
2019/08/15	5	263.60	2	264.25	264.50	3	6,197	0.05%
2019/08/14	4	271.38	7	271.14	268.50	-3	6,242	-0.05%
2019/08/13	4	266.13	3	266.83	266.50	1	6,223	0.02%
2019/08/12	10	264.95	5	266.00	268.50	5	6,311	0.08%
2019/08/08	5	255.00	6	256.42	257.00	-1	6,341	-0.02%
2019/08/07	11	256.05	9	252.61	250.50	2	6,380	0.03%
2019/08/06	4	256.00	12	254.38	258.50	-8	6,530	-0.12%
2019/08/05	8	265.50	8.1	264.28	260.00	-0.1	6,653	0.00%
2019/08/02	3	258.00	1	259.00	257.50	2	6,659	0.03%
2019/08/01	3	266.67	2.2	266.27	266.00	0.8	6,678	0.01%
2019/07/30	5	264.70	16	264.28	264.50	-11	6,751	-0.16%
2019/07/29	7	259.07	2.1	257.60	258.50	4.9	6,693	0.07%
2019/07/26	3	258.00	1	258.00	259.50	2	6,791	0.03%
2019/07/25	0	0.00	1	254.00	258.00	-1	6,811	-0.01%
2019/07/24	5	257.40	2	255.75	255.50	3	6,857	0.04%
2019/07/23	1	257.00	1	257.00	255.00	0	7,072	0.00%
2019/07/22	12	252.79	3	254.00	253.00	9	7,114	0.13%
2019/07/19	5.1	257.51	7	258.21	257.50	-1.9	7,278	-0.03%
2019/07/18	5.1	261.57	7	264.93	259.00	-1.9	7,308	-0.03%
2019/07/17	8	266.75	11	268.09	267.00	-3	7,339	-0.04%
2019/07/16	13.2	270.44	4	269.88	269.50	9.2	7,398	0.12%
2019/07/15	8	266.31	6	268.08	267.50	2	7,462	0.03%
2019/07/12	2	272.00	4	272.38	273.50	-2	7,635	-0.03%
2019/07/11	3	273.00	0	0.00	271.50	3	7,939	0.04%
2019/07/10	0	0.00	3	266.33	269.00	-3	7,981	-0.04%
2019/07/09	5	266.70	3	266.33	264.00	2	7,998	0.03%
2019/07/08	4	277.50	1	275.00	275.00	3	7,963	0.04%
2019/07/05	3	278.00	5	278.50	278.00	-2	8,066	-0.02%
2019/07/04	6	278.08	3	277.33	277.00	3	8,069	0.04%
2019/07/03	3	271.67	1	270.50	270.00	2	8,107	0.02%
2019/07/02	4	272.00	1	273.00	271.50	3	8,194	0.04%
2019/07/01	4	271.13	5	271.90	272.50	-1	8,287	-0.01%
2019/06/28	2	266.50	0	0.00	264.00	2	8,235	0.02%
2019/06/27	3	266.83	3	269.17	267.50	0	8,232	0.00%
2019/06/26	0	0.00	1	265.00	266.00	-1	8,216	-0.01%
2019/06/25	2	267.75	10	266.75	263.50	-8	8,208	-0.10%
2019/06/21	2	268.25	2	272.00	267.50	0	8,223	0.00%
2019/06/20	6	271.50	12	271.92	270.00	-6	8,264	-0.07%
2019/06/19	12	264.08	7	264.57	264.00	5	8,166	0.06%
2019/06/18	8	257.19	0	0.00	258.00	8	8,118	0.10%
2019/06/17	0	0.00	6	257.50	261.00	-6	8,121	-0.07%
2019/06/14	2	250.75	2	250.50	251.00	0	8,100	0.00%
2019/06/13	0	0.00	1	248.00	247.00	-1	8,139	-0.01%
2019/06/12	4.1	249.01	0	0.00	249.00	4.1	8,412	0.05%
2019/06/11	2	249.50	6	248.92	251.50	-4	8,450	-0.05%
2019/06/10	2	249.50	0	0.00	251.00	2	8,413	0.02%
2019/06/06	6	248.58	3	248.00	245.00	3	8,470	0.04%
2019/06/05	2	258.75	10	260.65	256.00	-8	8,406	-0.10%
2019/06/04	2	264.00	1	262.50	263.50	1	8,298	0.01%
2019/06/03	2	260.25	2	259.25	262.00	0	8,309	0.00%
2019/05/31	3	255.17	7	260.07	261.00	-4	8,295	-0.05%
2019/05/30	6	254.58	0	0.00	251.00	6	8,268	0.07%
2019/05/29	14	249.93	3	253.50	255.00	11	8,300	0.13%
2019/05/28	1	246.50	2	245.75	245.50	-1	8,516	-0.01%
2019/05/27	0.1	246.00	0	0.00	245.00	0.1	8,683	0.00%
2019/05/24	1	248.00	5	244.20	242.00	-4	8,740	-0.05%
2019/05/23	6.2	242.68	1	241.00	244.50	5.2	8,862	0.06%
2019/05/22	5	258.60	3	257.67	253.50	2	8,826	0.02%
2019/05/21	1	251.00	1	256.00	258.00	0	8,950	0.00%
2019/05/17	3	250.83	3	251.17	249.50	0	9,055	0.00%
2019/05/16	6	249.33	4	251.13	249.00	2	9,151	0.02%
2019/05/15	9	261.17	4.2	262.21	259.00	4.8	9,247	0.05%
2019/05/14	5	257.30	5	257.00	258.00	0	9,619	0.00%
2019/05/13	9	267.56	12	270.79	259.50	-3	9,767	-0.03%
2019/05/10	39	287.03	27	280.31	280.50	12	9,627	0.12%
2019/05/09	2	288.25	1	287.50	286.00	1	9,500	0.01%
2019/05/08	5	289.60	9.1	290.31	294.50	-4.1	9,514	-0.04%
2019/05/07	5	296.40	2	294.25	293.00	3	9,594	0.03%
2019/05/06	6	293.33	0	0.00	293.50	6	9,807	0.06%
2019/05/02	5	303.00	3	301.67	303.50	2	9,674	0.02%
2019/04/30	4	302.13	3.1	303.07	304.50	1	9,690	0.01%
2019/04/29	11	305.32	21	309.45	300.50	-10	9,725	-0.10%
2019/04/26	6	319.08	1	317.50	319.00	5	9,583	0.05%
2019/04/25	10	310.65	8	309.25	321.50	2	9,624	0.02%
2019/04/24	3	319.33	2	321.50	319.50	1	9,552	0.01%
2019/04/23	3	322.67	2	322.25	321.50	1	9,640	0.01%
2019/04/22	2	333.75	1	335.00	327.50	1	9,626	0.01%
2019/04/19	5.2	330.84	8	332.38	333.50	-2.8	9,748	-0.03%
2019/04/18	7	344.43	22	341.86	331.00	-15	9,862	-0.15%
2019/04/17	7	341.79	10	343.35	345.00	-3	9,990	-0.03%
2019/04/16	2	333.75	1	331.50	332.50	1	9,759	0.01%
2019/04/15	18.6	330.39	3	331.17	330.50	15.6	9,814	0.16%
2019/04/12	2	329.50	2	326.00	326.00	0	10,131	0.00%
2019/04/11	6	333.50	3	332.33	329.00	3	10,283	0.03%
2019/04/10	2	328.25	0	0.00	329.00	2	10,265	0.02%
2019/04/09	3	334.17	2	330.00	330.00	1	10,321	0.01%
2019/04/08	15	326.10	2	334.00	324.50	13	10,433	0.12%
2019/04/03	3.1	329.69	3	328.83	330.00	0.1	10,555	0.00%
2019/04/02	5	322.70	0	0.00	320.00	5	10,591	0.05%
2019/04/01	8	323.13	7	322.57	321.00	1	10,685	0.01%
2019/03/29	3.6	324.94	1	325.50	323.00	2.6	10,728	0.02%
2019/03/28	0	0.00	1	323.50	322.00	-1	10,981	-0.01%
2019/03/26	1	321.50	3	323.00	323.00	-2	11,369	-0.02%
2019/03/25	4.1	320.62	1	321.00	318.00	3.1	11,539	0.03%
2019/03/22	7.1	334.42	4	333.88	331.00	3.1	11,684	0.03%
2019/03/21	2	333.50	2	334.50	334.50	0	11,979	0.00%
2019/03/20	4	334.75	6	334.25	334.50	-2	12,400	-0.02%
2019/03/19	19	337.29	5	340.60	333.50	14	12,527	0.11%
2019/03/18	6	346.42	14	344.50	341.00	-8	12,700	-0.06%
2019/03/15	16	349.59	20	349.73	345.50	-4	12,962	-0.03%
2019/03/14	1	342.00	2	339.75	339.00	-1	12,989	-0.01%
2019/03/13	1	334.50	1	338.00	338.00	0	13,305	0.00%
2019/03/12	8.1	340.76	9	334.89	332.00	-1	13,549	-0.01%
2019/03/11	9	336.72	7	335.71	339.50	2	13,804	0.01%
2019/03/08	1	335.00	5	330.90	336.50	-4	14,058	-0.03%
2019/03/07	8	334.00	9	332.72	336.00	-1	14,258	-0.01%
2019/03/06	4	341.25	2	340.75	339.50	2	14,670	0.01%
2019/03/05	14	342.14	3.1	342.99	340.00	11	15,102	0.07%
2019/03/04	5	346.50	6	346.67	349.50	-1	15,341	-0.01%
2019/02/27	23	347.02	21	352.10	346.00	2	15,421	0.01%
2019/02/26	10	379.35	10	379.14	372.00	0	15,363	0.00%
2019/02/25	5	378.50	8	377.44	375.00	-3	15,588	-0.02%
2019/02/22	10	377.35	6	378.75	375.50	4	15,898	0.03%
2019/02/21	4	372.63	4	377.75	381.00	0	15,977	0.00%
2019/02/20	8	379.38	15	377.20	373.00	-7	16,022	-0.04%
2019/02/19	3	371.83	5	369.50	368.00	-2	16,155	-0.01%
2019/02/18	3	371.17	3	370.00	371.50	0	16,227	0.00%
2019/02/15	11	364.95	12	364.29	360.00	-1	16,313	-0.01%
2019/02/14	7	377.79	17	378.41	375.50	-10	16,411	-0.06%
2019/02/13	25	375.04	24	373.98	382.50	1	16,498	0.01%
2019/02/12	34	349.29	42	346.61	352.00	-8	16,465	-0.05%
2019/02/11	2.1	325.62	1	324.50	328.00	1.1	16,537	0.01%
2019/01/30	4	323.25	5	323.30	321.50	-1	17,013	-0.01%
2019/01/29	7	321.36	9	320.28	321.00	-2	17,472	-0.01%
2019/01/28	8	332.69	11	334.45	328.00	-3	17,718	-0.02%
2019/01/25	15	324.93	12	324.83	328.50	3	18,290	0.02%
2019/01/24	1	315.00	1	316.00	315.00	0	18,538	0.00%
2019/01/22	2	319.00	0	0.00	316.50	2	19,435	0.01%
2019/01/21	2	322.50	2	324.25	320.00	0	19,803	0.00%
2019/01/18	6.1	315.80	20.1	315.48	318.50	-14	20,210	-0.07%
2019/01/17	11	320.05	12	320.67	313.50	-1	20,494	0.00%
2019/01/16	8	317.13	7	317.86	317.50	1	20,815	0.00%
2019/01/15	5	311.50	10	311.90	314.00	-5	21,044	-0.02%
2019/01/14	7	305.64	4	306.13	307.00	3	21,175	0.01%
2019/01/11	7.3	310.04	28	308.18	306.00	-20.7	21,492	-0.10%
2019/01/10	34	305.59	8	306.38	304.50	26	21,530	0.12%
2019/01/09	6	307.75	11	307.77	303.50	-5	21,682	-0.02%
2019/01/08	3	294.50	1	298.00	294.00	2	21,582	0.01%
2019/01/07	12	299.08	11	298.23	296.50	1	21,821	0.00%
2019/01/04	12	289.96	21	290.67	289.50	-9	22,086	-0.04%
2019/01/03	12	308.79	22	305.91	303.00	-10	22,148	-0.05%
2019/01/02	10	319.45	5	318.80	314.00	5	22,326	0.02%
2018/12/28	1.1	320.85	4	322.00	319.00	-2.9	22,743	-0.01%
2018/12/27	10.1	325.12	7	326.36	321.00	3.1	23,057	0.01%
2018/12/26	8	330.69	2	334.00	314.00	6	23,010	0.03%
2018/12/25	1	318.50	1	321.00	328.50	0	22,973	0.00%
2018/12/24	2	322.50	3.3	325.67	331.00	-1.3	23,045	-0.01%
2018/12/22	8	324.00	3	323.33	322.50	5	23,071	0.02%
2018/12/21	3	313.17	6	317.92	328.00	-3	23,401	-0.01%
2018/12/20	3	315.67	7	311.43	314.00	-4	23,379	-0.02%
2018/12/19	11	325.86	27	324.41	320.00	-16	23,332	-0.07%
2018/12/18	8	316.69	6	316.58	320.00	2	23,364	0.01%
2018/12/17	3.1	319.26	3	319.83	321.50	0.1	23,451	0.00%
2018/12/14	15	303.30	3	301.33	320.00	12	23,654	0.05%
2018/12/13	11	323.82	10	319.50	314.50	1	23,631	0.00%
2018/12/12	29	342.43	9	340.89	338.50	20	23,390	0.09%
2018/12/11	12	326.13	13	328.50	332.00	-1	23,313	0.00%
2018/12/10	22	330.27	19	337.34	323.50	3	23,451	0.01%
2018/12/07	31	354.45	11	351.23	356.50	20	23,309	0.09%
2018/12/06	26.1	360.10	43	353.35	349.50	-16.9	23,214	-0.07%
2018/12/05	21	387.38	9	385.89	388.00	12	23,066	0.05%
2018/12/04	33	408.94	25	405.06	401.50	8	23,116	0.03%
2018/12/03	8	402.75	22	401.91	407.00	-14	23,138	-0.06%
2018/11/30	43	366.06	21.3	366.17	370.00	21.7	23,150	0.09%
2018/11/29	22	370.91	23.1	370.13	359.50	-1.1	23,039	0.00%
2018/11/28	10	346.90	14	356.18	357.50	-4	22,901	-0.02%
2018/11/27	6	338.08	6	336.92	340.00	0	22,647	0.00%
2018/11/26	20	325.58	4	324.88	327.00	16	22,440	0.07%
2018/11/23	7	329.93	12	326.79	319.00	-5	22,378	-0.02%
2018/11/22	18	344.64	15	341.77	332.00	3	22,313	0.01%
2018/11/21	10.1	325.94	29	333.29	340.00	-18.9	22,117	-0.09%
2018/11/20	24	319.69	16	316.91	321.00	8	21,995	0.04%
2018/11/19	7	313.50	7	316.07	317.50	0	21,950	0.00%
2018/11/16	18	319.67	19	317.68	310.00	-1	21,979	0.00%
2018/11/15	6	306.58	5	308.60	312.00	1	21,801	0.00%
2018/11/14	5	310.70	1	314.00	306.00	4	21,837	0.02%
2018/11/13	2	294.25	4	300.13	311.00	-2	21,884	-0.01%
2018/11/12	16	309.47	6	307.33	310.00	10	21,928	0.05%
2018/11/09	13	327.31	12	323.79	329.00	1	21,966	0.00%
2018/11/08	14	340.64	13	331.96	324.00	1	21,832	0.00%
2018/11/07	35	313.56	43	320.74	331.00	-8	21,787	-0.04%
2018/11/06	25.1	322.63	26	318.04	308.00	-0.9	21,693	0.00%
2018/11/05	14.2	340.65	12.1	338.43	340.00	2.2	21,585	0.01%
2018/11/02	34	354.81	23	358.89	345.50	11	21,659	0.05%
2018/11/01	18	329.69	30	341.57	347.00	-12	21,253	-0.06%
2018/10/31	29	318.40	22	317.50	315.50	7	20,947	0.03%
2018/10/30	14	305.75	12	307.29	298.00	2	20,601	0.01%
2018/10/29	42	321.31	34	322.59	320.00	8	20,523	0.04%
2018/10/26	29.1	320.79	26	321.65	324.00	3.1	20,366	0.02%
2018/10/25	11	323.91	10	321.50	315.50	1	20,022	0.00%
2018/10/24	33	367.30	37.2	356.63	349.00	-4.2	19,958	-0.02%
2018/10/23	14.1	380.83	27	379.19	366.00	-12.9	19,663	-0.07%
2018/10/22	10	385.50	10	385.90	390.00	0	19,377	0.00%
2018/10/19	30	396.77	27	395.24	394.00	3	19,227	0.02%
2018/10/18	17.1	422.93	15	422.13	421.50	2.1	18,942	0.01%
2018/10/17	13.3	433.77	11	434.18	418.00	2.3	18,861	0.01%
2018/10/16	25	417.76	29	422.59	419.00	-4	18,685	-0.02%
2018/10/15	10.1	419.36	12	413.00	410.00	-1.9	18,626	-0.01%
2018/10/12	40	403.26	16	410.22	415.00	24	18,516	0.13%
2018/10/11	33.2	391.45	59	388.36	388.00	-25.9	18,424	-0.14%
2018/10/09	34	412.66	12	417.67	423.50	22	18,235	0.12%
2018/10/08	31	390.74	24	390.42	404.00	7	17,981	0.04%
2018/10/05	23.2	423.00	51	429.44	403.00	-27.9	17,564	-0.16%
2018/10/04	7	449.86	7	451.79	446.00	0	17,277	0.00%
2018/10/03	13	454.35	11	454.18	451.00	2	17,402	0.01%
2018/10/02	18	469.06	15	466.10	458.00	3	17,240	0.02%
2018/10/01	18	461.58	4	466.25	470.00	14	17,144	0.08%
2018/09/28	18	464.97	17	462.88	459.00	1	17,136	0.01%
2018/09/27	16	475.78	23.8	471.40	466.00	-7.8	16,819	-0.05%
2018/09/26	7	501.50	5	499.40	490.00	2	16,641	0.01%
2018/09/25	21	513.09	15	512.80	506.00	6	16,651	0.04%
2018/09/21	8	508.50	6	508.33	514.00	2	16,571	0.01%
2018/09/20	10	478.80	8.1	485.20	490.00	1.9	16,382	0.01%
2018/09/19	3	493.33	15.2	486.86	479.00	-12.2	15,986	-0.08%
2018/09/18	21	504.19	16	515.06	501.00	5	15,768	0.03%
2018/09/17	9	531.56	5	529.00	533.00	4	15,646	0.03%
2018/09/14	16	532.44	7	521.00	534.00	9	15,608	0.06%
2018/09/13	10.1	537.11	8	534.00	508.00	2.1	15,358	0.01%
2018/09/12	12.1	530.16	16	531.81	528.00	-4	15,240	-0.03%
2018/09/11	15	551.86	9	546.67	546.00	6	15,244	0.04%
2018/09/10	13	529.31	11	539.27	532.00	2	15,046	0.01%
2018/09/07	12.1	569.82	19	568.21	545.00	-7	14,799	-0.05%
2018/09/06	23	610.04	18	601.06	595.00	5	14,466	0.03%
2018/09/05	7	619.43	6.1	627.18	611.00	0.9	14,238	0.01%
2018/09/04	10	619.70	9	621.56	630.00	1	14,222	0.01%
2018/09/03	16	634.31	15.2	649.82	629.00	0.8	13,956	0.01%
2018/08/31	5	695.80	3	698.67	698.00	2	13,827	0.01%
2018/08/30	14	698.50	16.1	700.42	696.00	-2.1	13,859	-0.01%
2018/08/29	13	699.62	13	699.15	705.00	0	13,851	0.00%
2018/08/28	16	702.63	15	684.73	675.00	1	13,739	0.01%
2018/08/27	21	674.52	18	691.00	695.00	3	13,582	0.02%
2018/08/24	7	644.71	5	640.80	643.00	2	13,402	0.01%
2018/08/23	12	638.38	13	638.62	628.00	-1	13,317	-0.01%
2018/08/22	10	662.20	3	654.00	650.00	7	13,214	0.05%
2018/08/21	7.1	664.43	12	664.28	673.00	-4.9	13,070	-0.04%
2018/08/20	10	637.30	17	645.82	662.00	-7	12,901	-0.05%
2018/08/17	30.1	648.70	34	663.47	630.00	-3.9	12,641	-0.03%
2018/08/16	17	652.53	23	638.35	663.00	-6	12,302	-0.05%
2018/08/15	23	614.70	8.4	618.58	610.00	14.6	12,018	0.12%
2018/08/14	10.1	618.39	17	636.12	637.00	-6.9	11,792	-0.06%
2018/08/13	6	601.96	6	608.33	597.00	0	11,467	0.00%
2018/08/10	18.2	696.05	15	688.87	651.00	3.2	11,084	0.03%
2018/08/09	7.1	727.42	4	731.50	720.00	3.1	10,698	0.03%
2018/08/08	29.2	756.74	14	777.71	742.00	15.2	10,347	0.15%
2018/08/07	8	744.88	14	753.21	788.00	-6	10,030	-0.06%
2018/08/06	1	735.00	7	731.43	724.00	-6	10,095	-0.06%
2018/08/03	20	730.15	12	714.08	730.00	8	10,156	0.08%
2018/08/02	7	721.29	25.1	743.17	716.00	-18.1	9,950	-0.18%
2018/08/01	28	792.71	11	788.76	795.00	17	9,883	0.17%
2018/07/31	5.1	792.82	3	801.00	781.00	2.1	9,829	0.02%
2018/07/30	19.1	893.35	1	923.00	840.00	18.1	9,636	0.19%
2018/07/27	9	923.78	10	923.10	933.00	-1	9,581	-0.01%
2018/07/26	6	928.50	2	914.50	915.00	4	9,643	0.04%
2018/07/25	7	906.57	6	911.00	925.00	1	9,619	0.01%
2018/07/24	3	872.70	5	887.23	893.00	-2	9,720	-0.02%
2018/07/23	3	827.00	2	813.00	843.00	1	9,844	0.01%
2018/07/20	7	840.92	4	850.25	812.00	3	9,892	0.03%
2018/07/19	7.1	878.24	6	872.24	892.00	1.1	9,848	0.01%
2018/07/18	14	899.95	28	869.64	860.00	-14	9,781	-0.14%
2018/07/17	9	925.08	11	922.00	904.00	-2	9,682	-0.02%
2018/07/16	1	999.13	1	1005.00	962.00	0	9,580	0.00%
2018/07/13	9	1008.00	5	1006.00	998.00	4	9,632	0.04%
2018/07/12	5	990.60	6	999.50	1005.00	-1	9,608	-0.01%
2018/07/11	6	977.50	4	974.75	965.00	2	9,508	0.02%
2018/07/10	2	1047.50	4	1038.75	1045.00	-2	9,173	-0.02%
2018/07/09	11	1040.46	4.4	1021.40	1020.00	6.6	9,168	0.07%
2018/07/06	11	1118.18	10	1156.00	1175.00	1	9,120	0.01%
2018/07/05	2	1179.44	1	1205.00	1115.00	1	9,021	0.01%
2018/07/04	1	1200.00	1	1180.00	1180.00	0	8,974	0.00%
2018/07/03	9	1269.19	2.1	1287.99	1165.00	6.9	8,943	0.08%
2018/07/02	2	1230.00	7.3	1182.96	1230.00	-5.3	8,742	-0.06%
2018/06/29	6	1093.33	8.1	1113.20	1125.00	-2.1	8,658	-0.02%
2018/06/28	5	1041.00	5	1048.00	1055.00	0	8,572	0.00%
2018/06/27	11	1059.91	11	1068.64	1020.00	0	8,554	0.00%
2018/06/26	3.3	1009.68	3	956.67	1035.00	0.3	8,482	0.00%
2018/06/25	3.2	955.63	2	974.00	949.00	1.2	8,446	0.01%
2018/06/22	9	948.89	8.2	964.70	942.00	0.9	8,464	0.01%
2018/06/21	4	1023.75	6	1023.17	987.00	-2	8,456	-0.02%
2018/06/20	8	994.50	8	1012.63	1010.00	0	8,485	0.00%
2018/06/19	1	1124.91	0	0.00	1035.00	1	8,404	0.01%
2018/06/15	6	1122.50	6	1096.67	1135.00	0	8,410	0.00%
2018/06/14	4	1118.75	2	1112.50	1080.00	2	8,400	0.02%
2018/06/13	0	0.00	1	1125.00	1130.00	-1	8,377	-0.01%
2018/06/12	6	1154.17	3	1136.67	1135.00	3	8,374	0.04%
2018/06/11	2	1227.47	2	1212.49	1210.00	0	8,254	0.00%
2018/06/08	7	1219.29	3	1208.33	1180.00	4	8,214	0.05%
2018/06/07	6	1186.00	6.1	1173.28	1230.00	-0.1	8,254	0.00%
2018/06/06	3	1118.33	9	1109.44	1125.00	-6	8,199	-0.07%
2018/06/05	4	1043.75	3.2	1051.56	1025.00	0.8	8,160	0.01%
2018/06/04	0	0.00	2	1062.50	1070.00	-2	8,132	-0.02%
2018/06/01	3	968.00	3	984.00	982.00	0	8,189	0.00%
2018/05/31	2	983.00	2	1045.00	951.00	0	8,259	0.00%
2018/05/28	0	0.00	1	1000.32	1065.00	-1	8,265	-0.01%
2018/05/24	1	915.00	1	911.00	913.00	0	8,482	0.00%
2018/05/23	5	903.60	0	0.00	883.00	5	8,545	0.06%
2018/05/21	0	0.00	0.4	970.00	974.00	-0.4	8,574	0.00%
2018/05/18	1	875.00	0	0.00	886.00	1	8,598	0.01%
2018/05/17	2.2	843.07	5	851.80	844.00	-2.8	8,572	-0.03%
2018/05/16	1	926.00	0.6	925.00	926.00	0.4	8,565	0.00%
2018/05/15	6	984.83	2.1	1000.00	1000.00	3.9	8,607	0.04%
2018/05/14	0	0.00	8.2	908.97	913.00	-8.2	8,578	-0.10%
2018/05/11	18	862.22	16	867.44	830.00	2	8,639	0.02%
2018/05/10	16	798.25	18	803.94	845.00	-2	8,382	-0.02%
2018/05/09	18	754.67	16	753.88	769.00	2	8,193	0.02%
2018/05/08	16	739.75	14	736.43	718.00	2	8,066	0.02%
2018/05/07	5	706.00	10	711.80	741.00	-5	7,911	-0.06%
2018/05/04	10	670.00	10	675.00	674.00	0	7,867	0.00%
2018/05/03	9	649.33	9	653.89	653.00	0	7,785	0.00%
2018/05/02	8	651.25	10	650.50	655.00	-2	7,734	-0.03%
2018/04/30	13	624.69	11	629.73	627.00	2	7,707	0.03%
2018/04/26	16	599.25	14	608.07	593.00	2	7,738	0.03%
2018/04/25	9	622.89	5	626.20	584.00	4	7,584	0.05%
2018/04/24	10	665.90	7.1	655.07	639.00	2.9	7,374	0.04%
2018/04/23	4	647.00	9	659.11	684.00	-5	7,193	-0.07%
2018/04/20	11	648.09	8	639.13	622.00	3	7,192	0.04%
2018/04/19	22	669.14	19.1	665.48	650.00	2.9	7,135	0.04%
2018/04/18	6	621.50	9	632.22	664.00	-3	6,969	-0.04%
2018/04/17	23	622.91	14	613.21	604.00	9	6,938	0.13%
2018/04/16	12	593.08	13	589.77	616.00	-1	6,791	-0.01%
2018/04/13	17	564.47	17	560.88	560.00	0	6,736	0.00%
2018/04/12	3	545.67	3.1	551.28	552.00	-0.1	6,707	0.00%
2018/04/11	2	550.50	3	544.00	544.00	-1	6,723	-0.01%
2018/04/10	4	539.00	6	544.33	545.00	-2	6,796	-0.03%
2018/04/09	2	512.00	3	511.33	532.00	-1	6,716	-0.01%
2018/04/03	2	502.00	2	506.00	511.00	0	6,666	0.00%
2018/04/02	3	521.67	1.6	518.26	503.00	1.4	6,673	0.02%
2018/03/31	5	536.80	5	530.80	522.00	0	6,625	0.00%
2018/03/30	4	539.75	4	540.27	522.00	0	6,663	0.00%
2018/03/29	3	507.33	5	511.00	520.00	-2	6,608	-0.03%
2018/03/28	9	496.72	6	499.25	495.00	3	6,563	0.05%
2018/03/27	2	488.00	2	494.50	503.00	0	6,542	0.00%
2018/03/26	5	489.70	5	484.30	475.00	0	6,466	0.00%
2018/03/23	6	496.17	9	494.83	484.00	-3	6,424	-0.05%
2018/03/22	10	504.80	10	507.80	507.00	0	6,438	0.00%
2018/03/21	5	475.60	9	479.78	488.00	-4	6,366	-0.06%
2018/03/20	6	444.50	8	451.50	467.00	-2	6,256	-0.03%
2018/03/19	2	431.75	3	435.33	441.00	-1	6,150	-0.02%
2018/03/16	5	416.80	5	420.10	425.00	0	6,091	0.00%
2018/03/15	2	410.00	4	414.25	417.50	-2	6,030	-0.03%
2018/03/14	8	418.38	7	413.14	405.50	1	6,045	0.02%
2018/03/13	2	415.00	5	415.50	419.00	-3	6,009	-0.05%
2018/03/12	5	412.40	2.7	411.29	410.00	2.3	5,998	0.04%
2018/03/09	25.1	408.10	24	406.71	405.50	1.1	5,986	0.02%
2018/03/08	4	399.75	4	398.13	400.50	0	5,903	0.00%
2018/03/07	9	387.89	9	386.61	393.50	0	5,856	0.00%
2018/03/06	8	384.44	7	382.79	383.50	1	5,819	0.02%
2018/03/05	11	374.77	11	377.00	377.00	0	6,084	0.00%
2018/03/02	12	356.08	9	359.72	365.50	3	6,006	0.05%
2018/03/01	13	340.38	14	333.64	346.00	-1	5,882	-0.02%
2018/02/27	7	329.71	9	331.72	330.50	-2	5,833	-0.03%
2018/02/26	8	330.88	7	323.36	325.00	1	5,824	0.02%
2018/02/23	12	337.75	11	336.09	325.00	1	5,726	0.02%
2018/02/22	14	324.93	14	319.11	327.00	0	5,606	0.00%
2018/02/21	8	322.75	8	324.00	326.00	0	5,491	0.00%
2018/02/12	18	323.14	18	324.67	312.00	0	5,437	0.00%
2018/02/09	5	320.50	6	323.75	331.50	-1	5,426	-0.02%
2018/02/08	16	358.72	11	360.41	348.00	5	5,406	0.09%
2018/02/07	15	367.13	14	370.14	357.50	1	5,364	0.02%
2018/02/06	16	362.84	12	359.38	354.00	4	5,307	0.08%
2018/02/05	9	385.78	7	387.21	385.00	2	5,207	0.04%
2018/02/02	2	404.25	6	403.08	400.00	-4	5,176	-0.08%
2018/02/01	7	387.14	5	387.70	386.00	2	5,070	0.04%
2018/01/31	6	375.33	8	376.81	387.00	-2	5,049	-0.04%
2018/01/30	2	379.00	2	374.00	373.00	0	5,001	0.00%
2018/01/29	1	375.00	1	382.00	382.50	0	4,960	0.00%
2018/01/26	5	381.90	3	382.64	373.00	2	4,892	0.04%
2018/01/25	1	402.00	1	400.00	395.50	0	4,805	0.00%
2018/01/24	3	398.17	4	400.25	397.00	-1	4,794	-0.02%
2018/01/23	10	414.75	9	411.33	395.00	1	4,728	0.02%
2018/01/22	8	410.94	17.7	405.68	415.00	-9.7	4,613	-0.21%
2018/01/19	8	378.75	3	379.00	389.00	5	4,490	0.11%
2018/01/18	1	364.50	2	363.50	362.00	-1	4,482	-0.02%
2018/01/17	3	351.17	7	354.93	355.00	-4	4,397	-0.09%
2018/01/16	24	353.27	19	347.24	360.50	5	4,332	0.12%
2018/01/15	4	360.75	3	357.83	354.00	1	4,165	0.02%
2018/01/12	5	383.40	5	379.70	375.00	0	4,073	0.00%
2018/01/11	4	393.13	7	387.71	386.50	-3	4,022	-0.07%
2018/01/10	3	382.67	3	385.00	379.50	0	3,929	0.00%
2018/01/09	2	397.50	2	396.00	394.00	0	3,907	0.00%
2018/01/08	5	399.90	3	398.83	400.00	2	3,857	0.05%
2018/01/05	7	400.00	7	401.00	404.00	0	3,856	0.00%
2018/01/04	4	402.75	2	412.50	398.50	2	3,820	0.05%
2018/01/03	1	366.50	1	388.00	389.00	0	3,730	0.00%
2018/01/02	1	343.00	1	346.50	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－4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－9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－10天前

...詳全文

國巨

券商分點績效/獲利分析

日盛-八德券商分點個股進出
日盛-八德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

日盛-八德 券商分點個股進出 日盛-八德 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

日盛-八德券商分點個股進出
日盛-八德券商分點全部個股操作績效/獲利分析