國巨 (2327)-富邦-新店券商分點個股進出

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－富邦-新店券商分點個股進出

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

富邦-新店券商分點個股進出
富邦-新店券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/02	1	620.08	5.2	625.42	625.00	-4.2	2,467	-0.17%
2024/04/30	12.2	628.49	4.3	631.40	625.00	7.9	2,463	0.32%
2024/04/29	0.1	627.60	10.2	627.08	631.00	-10.2	2,447	-0.42%
2024/04/26	6.1	615.00	0	616.57	615.00	6.1	2,409	0.25%
2024/04/25	3	617.00	0	0.00	615.00	3	2,414	0.12%
2024/04/24	1	617.04	20.8	620.21	624.00	-19.7	2,408	-0.82%
2024/04/23	1.1	600.57	3.2	610.21	607.00	-2.1	2,442	-0.09%
2024/04/22	5.2	608.27	5	602.63	599.00	0.2	2,430	0.01%
2024/04/19	6.2	584.94	3.5	593.00	588.00	2.7	2,393	0.11%
2024/04/18	1	590.94	0	0.00	593.00	1	2,348	0.04%
2024/04/17	3.1	590.06	3	593.00	593.00	0.1	2,342	0.00%
2024/04/16	14.1	588.07	10.5	585.64	585.00	3.6	2,348	0.15%
2024/04/15	10.1	603.41	2.2	603.55	602.00	7.9	2,322	0.34%
2024/04/12	2	619.00	2.5	617.20	618.00	-0.5	2,286	-0.02%
2024/04/11	14.2	612.20	1.3	610.77	609.00	12.9	2,256	0.57%
2024/04/10	2.5	622.37	1	623.87	621.00	1.4	2,230	0.06%
2024/04/09	9.2	616.15	2.4	618.29	615.00	6.9	2,228	0.31%
2024/04/08	14.2	619.28	5	621.80	617.00	9.2	2,225	0.41%
2024/04/03	5.2	615.69	5	615.60	614.00	0.2	2,189	0.01%
2024/04/02	9.1	616.97	7.7	616.17	616.00	1.4	2,171	0.07%
2024/04/01	17.1	617.88	21	618.64	622.00	-4	2,135	-0.19%
2024/03/29	2	598.99	6.1	594.96	591.00	-4.1	2,016	-0.21%
2024/03/28	0.1	591.13	15.2	591.34	594.00	-15.1	2,012	-0.75%
2024/03/27	1.1	574.25	3	578.67	581.00	-1.9	2,001	-0.10%
2024/03/26	3	571.67	1	576.00	577.00	2	2,007	0.10%
2024/03/25	3.1	585.35	0.1	591.62	582.00	3	1,987	0.15%
2024/03/22	3.2	579.30	2.9	584.26	588.00	0.3	1,970	0.01%
2024/03/21	5.3	572.62	3.1	578.19	585.00	2.2	1,958	0.11%
2024/03/20	0.1	579.64	3.5	578.13	579.00	-3.5	1,938	-0.18%
2024/03/19	1	579.99	2.1	576.11	578.00	-1.1	2,018	-0.05%
2024/03/18	0	586.00	0.2	584.70	586.00	-0.1	2,040	-0.01%
2024/03/15	2.3	580.21	1	580.00	583.00	1.3	2,079	0.06%
2024/03/14	5.1	583.78	7.1	587.30	584.00	-2	2,123	-0.10%
2024/03/13	3.2	584.17	5.4	582.72	583.00	-2.2	2,121	-0.11%
2024/03/12	3.3	575.40	7.3	573.28	578.00	-3.9	2,092	-0.19%
2024/03/11	1.3	565.96	2.9	565.32	566.00	-1.6	2,078	-0.08%
2024/03/08	3.2	561.32	11.4	565.85	565.00	-8.3	2,087	-0.40%
2024/03/07	34.1	558.70	11.1	556.90	556.00	23	2,034	1.13%
2024/03/06	0.1	555.98	0.1	556.07	556.00	0	2,040	0.00%
2024/03/05	7.2	550.35	0	0.00	549.00	7.2	2,074	0.35%
2024/03/04	5.4	557.14	3	557.33	556.00	2.4	2,094	0.11%
2024/03/01	7	565.59	5.3	568.92	563.00	1.8	2,148	0.08%
2024/02/29	7.2	549.78	3	554.67	558.00	4.2	2,085	0.20%
2024/02/27	6.2	539.56	0	541.00	539.00	6.1	2,137	0.29%
2024/02/26	4.1	544.49	1.1	547.77	547.00	3	2,124	0.14%
2024/02/23	9.1	546.99	0	0.00	541.00	9.1	2,119	0.43%
2024/02/22	3	553.00	4.2	554.14	552.00	-1.2	2,101	-0.06%
2024/02/21	0	0.00	1.5	556.55	556.00	-1.5	2,096	-0.07%
2024/02/20	2	553.00	0	0.00	554.00	2	2,090	0.10%
2024/02/19	1	550.98	3.6	545.39	551.00	-2.6	2,097	-0.12%
2024/02/16	8.3	540.57	5.5	543.46	543.00	2.8	2,094	0.13%
2024/02/15	2.1	552.87	0	0.00	551.00	2.1	2,067	0.10%
2024/02/05	1.1	549.82	0	552.00	550.00	1.1	2,061	0.05%
2024/02/02	0	555.50	63	555.00	555.00	-63	2,047	-3.08%
2024/02/01	1.1	551.09	0	0.00	552.00	1.1	2,039	0.05%
2024/01/31	0.2	549.00	2.6	548.05	552.00	-2.4	2,025	-0.12%
2024/01/30	2.2	550.35	0.1	554.00	550.00	2.1	2,035	0.10%
2024/01/29	0.1	558.00	0.1	557.42	558.00	0	2,030	0.00%
2024/01/26	0.1	554.50	0	0.00	552.00	0.1	2,033	0.00%
2024/01/25	1	555.00	2	555.00	556.00	-1	2,054	-0.05%
2024/01/24	1.1	554.23	3	560.00	553.00	-1.9	2,098	-0.09%
2024/01/23	0.2	559.88	0	0.00	560.00	0.2	2,114	0.01%
2024/01/22	4.1	554.80	0.8	558.02	556.00	3.2	2,117	0.15%
2024/01/19	2.2	557.50	1.1	562.09	564.00	1.1	2,127	0.05%
2024/01/18	1.3	558.46	0	0.00	557.00	1.3	2,132	0.06%
2024/01/17	10	571.28	4	583.00	559.00	6	2,125	0.28%
2024/01/16	3.1	567.02	1	568.00	564.00	2.1	2,054	0.10%
2024/01/15	1.1	574.09	2.1	574.05	576.00	-1	2,039	-0.05%
2024/01/12	1	560.00	0	0.00	560.00	1	2,035	0.05%
2024/01/11	4	554.25	0	554.00	554.00	4	2,046	0.20%
2024/01/10	7.1	556.16	1	554.00	555.00	6.1	2,064	0.30%
2024/01/09	4.4	565.46	5	568.39	565.00	-0.6	2,090	-0.03%
2024/01/08	2.2	575.81	0	0.00	572.00	2.2	2,080	0.11%
2024/01/05	6.1	572.85	0	0.00	572.00	6.1	2,086	0.29%
2024/01/04	3.1	578.67	0	0.00	577.00	3.1	2,125	0.14%
2024/01/03	6.1	578.02	0	0.00	578.00	6.1	2,127	0.28%
2024/01/02	64.2	601.40	1.1	604.71	587.00	63.1	2,110	2.99%
2023/12/29	4	593.25	0	0.00	597.00	4	2,097	0.19%
2023/12/28	3.2	599.83	0.1	597.00	597.00	3.1	2,110	0.15%
2023/12/27	1	601.00	0	600.33	601.00	1	2,114	0.05%
2023/12/26	0	0.00	2	598.00	600.00	-2	2,124	-0.09%
2023/12/25	0	0.00	12	593.00	594.00	-12	2,137	-0.56%
2023/12/22	14.1	598.05	2.7	596.24	596.00	11.4	2,130	0.54%
2023/12/21	6.1	606.02	2	611.00	607.00	4.1	2,113	0.19%
2023/12/20	0.1	614.64	1.1	614.09	614.00	-1	2,114	-0.05%
2023/12/19	2	617.49	5.1	615.45	616.00	-3.1	2,106	-0.15%
2023/12/18	3.2	619.08	1.1	619.04	620.00	2.1	2,095	0.10%
2023/12/15	1.3	630.59	3.3	630.70	633.00	-2	2,091	-0.10%
2023/12/14	1	616.37	11.5	625.66	634.00	-10.5	2,058	-0.51%
2023/12/13	8.3	609.91	3.2	605.23	605.00	5.1	1,990	0.26%
2023/12/12	1.1	616.34	8.5	621.50	619.00	-7.4	1,991	-0.37%
2023/12/11	2.1	611.47	18.6	613.18	614.00	-16.5	1,943	-0.85%
2023/12/08	3	602.33	0.1	599.42	601.00	2.9	1,894	0.15%
2023/12/07	0	0.00	1.1	596.10	595.00	-1.1	1,905	-0.06%
2023/12/06	9	600.44	4	599.00	595.00	5	1,901	0.26%
2023/12/05	5.2	600.61	5.6	598.51	600.00	-0.4	1,877	-0.02%
2023/12/04	3.6	599.56	4	599.50	599.00	-0.4	1,861	-0.02%
2023/12/01	1.5	597.67	2.5	595.38	597.00	-1	1,862	-0.05%
2023/11/30	7	602.43	0.7	597.00	601.00	6.3	1,869	0.34%
2023/11/29	1.8	596.14	8	595.53	599.00	-6.1	1,847	-0.33%
2023/11/28	11.5	586.87	18	587.23	594.00	-6.5	1,921	-0.34%
2023/11/27	4	568.53	3.1	572.30	571.00	0.9	1,861	0.05%
2023/11/24	1	577.01	14.5	569.49	575.00	-13.5	1,859	-0.73%
2023/11/22	0	549.00	0	550.00	550.00	0	1,777	0.00%
2023/11/20	1	540.10	0.1	542.00	543.00	0.9	1,779	0.05%
2023/11/17	3	540.72	0	544.00	547.00	3	1,777	0.17%
2023/11/16	4	540.76	0.1	543.00	545.00	3.9	1,780	0.22%
2023/11/15	1.2	546.00	0.2	555.00	548.00	1	1,768	0.06%
2023/11/14	2	549.01	0	0.00	546.00	2	1,764	0.12%
2023/11/13	0	0.00	12.4	554.12	557.00	-12.4	1,781	-0.70%
2023/11/10	1	541.99	2	548.00	545.00	-1	1,771	-0.06%
2023/11/09	1	547.00	1	548.00	545.00	0	1,778	0.00%
2023/11/08	2.9	551.14	1.2	549.14	549.00	1.7	1,796	0.10%
2023/11/07	0	556.00	8.4	556.52	557.00	-8.4	1,799	-0.47%
2023/11/06	1	546.99	1.3	551.16	551.00	-0.2	1,789	-0.01%
2023/11/03	1	548.00	0	0.00	549.00	1	1,785	0.06%
2023/11/02	0	0.00	8.6	547.96	547.00	-8.6	1,778	-0.48%
2023/11/01	10	542.60	13.2	543.08	538.00	-3.2	1,760	-0.18%
2023/10/31	2.1	531.40	4.2	534.57	526.00	-2.1	1,721	-0.12%
2023/10/30	5	540.60	3.9	540.26	539.00	1.1	1,730	0.06%
2023/10/27	0	0.00	7.2	532.69	534.00	-7.2	1,733	-0.42%
2023/10/26	5.2	509.00	0	0.00	510.00	5.2	1,725	0.30%
2023/10/25	5.1	523.38	0.1	521.00	521.00	5	1,743	0.28%
2023/10/24	2.2	523.95	5	525.00	525.00	-2.8	1,751	-0.16%
2023/10/23	3	536.19	3.1	534.10	530.00	-0.1	1,790	0.00%
2023/10/20	2.1	532.89	0.2	534.00	530.00	1.9	1,796	0.11%
2023/10/19	1	544.00	2.4	546.70	549.00	-1.4	1,820	-0.08%
2023/10/18	13	546.53	19.1	549.85	550.00	-6	1,839	-0.33%
2023/10/17	9.3	548.78	11.5	549.12	547.00	-2.2	1,808	-0.12%
2023/10/16	0.1	536.05	0	0.00	536.00	0.1	1,782	0.01%
2023/10/13	10.3	540.93	12.1	541.66	542.00	-1.8	1,824	-0.10%
2023/10/12	6	530.35	10.6	542.38	543.00	-4.6	1,840	-0.25%
2023/10/11	2	530.00	6	528.65	527.00	-4	1,801	-0.22%
2023/10/06	0	525.00	0	0.00	525.00	0	1,822	0.00%
2023/10/05	1	523.00	0	0.00	530.00	1	1,819	0.05%
2023/10/04	0	515.00	0	0.00	521.00	0	1,828	0.00%
2023/10/03	2	525.50	0	0.00	520.00	2	1,822	0.11%
2023/10/02	5	535.39	1	531.95	533.00	4	1,829	0.22%
2023/09/28	0	523.00	1.2	526.65	525.00	-1.2	1,831	-0.07%
2023/09/27	0	518.00	0.1	518.00	523.00	-0.1	1,852	0.00%
2023/09/26	0	521.00	0	0.00	521.00	0	1,874	0.00%
2023/09/25	0	0.00	0.1	524.50	521.00	-0.1	1,881	-0.01%
2023/09/22	0	0.00	1.1	519.11	521.00	-1.1	1,870	-0.06%
2023/09/21	1	516.00	0	0.00	518.00	1	1,882	0.05%
2023/09/20	1	515.99	0	0.00	520.00	1	1,877	0.05%
2023/09/19	1	520.99	2.5	520.40	520.00	-1.5	1,880	-0.08%
2023/09/18	1.1	516.02	13.1	523.53	525.00	-12	1,903	-0.63%
2023/09/15	4	515.00	6.2	518.94	522.00	-2.2	1,898	-0.12%
2023/09/14	0	0.00	10.2	506.98	512.00	-10.2	1,870	-0.54%
2023/09/13	0	508.43	0	0.00	506.00	0	1,881	0.00%
2023/09/12	11	508.45	7.9	510.60	514.00	3.1	1,892	0.16%
2023/09/11	0	503.71	0.1	505.19	500.00	0	1,896	0.00%
2023/09/07	0	0.00	0.1	501.00	502.00	-0.1	1,945	-0.01%
2023/09/06	0	502.00	0	0.00	505.00	0	1,973	0.00%
2023/09/05	0	503.00	1	506.00	508.00	-1	1,979	-0.05%
2023/09/04	2	502.48	1	500.99	497.50	1	1,991	0.05%
2023/09/01	0.1	504.84	8.5	502.69	499.50	-8.3	1,977	-0.42%
2023/08/31	6	484.84	8.1	485.37	485.00	-2	1,904	-0.11%
2023/08/30	0	481.75	1	483.97	482.50	-1	1,928	-0.05%
2023/08/29	0	477.00	0.1	477.00	479.00	-0.1	1,976	0.00%
2023/08/28	0	476.67	0	476.06	478.00	0	2,013	0.00%
2023/08/25	0	469.96	0	0.00	470.00	0	2,122	0.00%
2023/08/24	0	0.00	1	472.00	471.50	-1	2,210	-0.05%
2023/08/23	1	469.99	3	470.50	470.50	-2	2,265	-0.09%
2023/08/22	6	466.17	7	465.86	466.00	-1	2,359	-0.04%
2023/08/21	0	460.00	0	0.00	456.50	0	2,419	0.00%
2023/08/18	0	457.50	0.2	455.78	461.50	-0.2	2,467	-0.01%
2023/08/16	0.1	447.89	0	0.00	448.50	0.1	2,520	0.01%
2023/08/15	0	460.00	0	0.00	453.00	0	2,548	0.00%
2023/08/14	1.1	460.65	1	457.50	457.00	0.1	2,577	0.00%
2023/08/11	1	467.00	1	470.00	470.00	0	2,588	0.00%
2023/08/10	0.1	465.50	0	465.64	467.00	0.1	2,590	0.00%
2023/08/09	1	468.00	1	464.50	465.50	0	2,594	0.00%
2023/08/08	0	464.17	0	465.50	463.50	0	2,598	0.00%
2023/08/07	1	467.00	1	467.00	468.00	0	2,609	0.00%
2023/08/04	1	461.50	1.8	463.22	464.00	-0.8	2,621	-0.03%
2023/08/02	0	464.00	0	462.50	463.00	0	2,653	0.00%
2023/08/01	0	463.00	0	462.00	461.50	0	2,637	0.00%
2023/07/31	1	472.49	0	0.00	459.50	1	2,652	0.04%
2023/07/28	0	467.84	0	467.97	471.50	0	2,642	0.00%
2023/07/27	0	457.71	0	0.00	456.00	0	2,603	0.00%
2023/07/26	1	449.52	0	0.00	449.50	1	2,598	0.04%
2023/07/25	1	461.50	0.8	462.50	461.50	0.2	2,565	0.01%
2023/07/24	0.1	463.21	0	0.00	457.50	0.1	2,572	0.00%
2023/07/21	2.2	474.41	1	482.50	473.50	1.2	2,539	0.05%
2023/07/20	1	485.00	0	0.00	485.00	1	2,540	0.04%
2023/07/19	4.1	487.76	2.6	486.90	486.00	1.5	2,551	0.06%
2023/07/18	11.2	499.81	7.2	488.96	489.00	4.1	2,621	0.15%
2023/07/17	5.3	497.65	13	501.88	503.00	-7.7	2,606	-0.29%
2023/07/14	1	494.50	0	0.00	495.50	1	2,601	0.04%
2023/07/13	0	495.00	1	498.50	491.00	-1	2,614	-0.04%
2023/07/12	1	497.50	1	496.50	497.00	0	2,614	0.00%
2023/07/11	0	496.00	1	497.00	496.50	-1	2,667	-0.04%
2023/07/10	0	490.50	1	489.00	485.00	-1	2,705	-0.04%
2023/07/07	0	487.00	1	494.98	491.50	-1	2,763	-0.04%
2023/07/06	0	0.00	0	489.00	489.00	0	2,755	0.00%
2023/07/05	5	491.00	0	0.00	487.50	5	2,786	0.18%
2023/07/04	2	496.50	2	499.75	497.50	0	2,763	0.00%
2023/07/03	8	498.63	9	499.39	499.50	-1	2,747	-0.04%
2023/06/30	0	493.07	0	0.00	491.50	0	2,748	0.00%
2023/06/28	0	490.00	0	490.50	488.00	0	2,753	0.00%
2023/06/27	0	487.50	0	0.00	487.00	0	2,787	0.00%
2023/06/26	1	486.01	0	0.00	486.00	1	2,801	0.04%
2023/06/21	4	492.38	0	0.00	491.00	4	2,822	0.14%
2023/06/20	1	496.50	0.1	496.60	496.00	0.9	2,833	0.03%
2023/06/19	1	501.98	0	501.80	498.00	1	2,844	0.04%
2023/06/16	3	506.33	2.1	504.03	506.00	0.9	2,851	0.03%
2023/06/15	0	0.00	7	507.86	510.00	-7	2,843	-0.25%
2023/06/14	5	502.00	8	500.00	499.50	-3	2,833	-0.11%
2023/06/13	0.1	494.51	0	494.50	495.00	0.1	2,851	0.00%
2023/06/12	4.6	489.28	0.5	491.10	488.00	4.1	2,910	0.14%
2023/06/09	2.1	493.29	0.4	495.75	492.50	1.7	2,944	0.06%
2023/06/08	2	497.73	0.3	497.00	494.00	1.7	2,967	0.06%
2023/06/07	2.1	503.59	0	504.00	504.00	2.1	3,005	0.07%
2023/06/06	1	504.12	1	509.00	502.00	0	3,017	0.00%
2023/06/05	1	510.00	7	516.13	519.00	-6	2,987	-0.20%
2023/06/02	1	503.00	2.1	506.79	506.00	-1.1	2,963	-0.04%
2023/06/01	10	503.50	10	500.00	500.00	0	2,944	0.00%
2023/05/31	1	500.00	1	503.00	508.00	0	2,953	0.00%
2023/05/30	2	494.53	0	0.00	496.00	2	2,868	0.07%
2023/05/29	2.1	504.52	2	507.00	508.00	0.1	2,835	0.00%
2023/05/26	3.1	503.55	2	506.00	502.00	1.1	2,797	0.04%
2023/05/25	2	489.53	2.1	506.67	507.00	0	2,742	0.00%
2023/05/24	1.2	489.60	0	0.00	492.50	1.2	2,711	0.04%
2023/05/23	0	492.00	0	495.50	493.50	0	2,689	0.00%
2023/05/22	3	489.85	1	494.00	493.00	2	2,684	0.08%
2023/05/19	2	495.75	0	0.00	495.50	2	2,674	0.07%
2023/05/18	4.1	494.34	2.1	497.32	500.00	2.1	2,777	0.07%
2023/05/17	6	490.25	0	0.00	488.50	6	2,793	0.21%
2023/05/16	0	494.00	0	0.00	491.00	0	2,854	0.00%
2023/05/15	6	488.50	10	488.50	488.00	-4	2,865	-0.14%
2023/05/12	1.1	491.00	0	0.00	496.00	1.1	2,884	0.04%
2023/05/11	1.1	491.00	0	0.00	490.00	1.1	2,961	0.04%
2023/05/10	0	496.00	0	0.00	494.50	0	2,965	0.00%
2023/05/09	1.1	492.98	0	0.00	500.00	1.1	2,957	0.04%
2023/05/08	8.1	508.35	8	504.00	504.00	0	2,943	0.00%
2023/05/05	0.1	502.00	2.2	506.45	506.00	-2.1	2,957	-0.07%
2023/05/03	0	495.50	0	0.00	498.00	0	2,986	0.00%
2023/05/02	5.2	499.28	7	502.14	502.00	-1.8	3,036	-0.06%
2023/04/28	7	499.27	7.1	496.01	496.00	0	3,122	0.00%
2023/04/27	1.3	492.04	0	0.00	492.00	1.3	3,153	0.04%
2023/04/26	0	493.00	0	0.00	495.00	0	3,150	0.00%
2023/04/25	1.1	491.05	0	0.00	490.50	1.1	3,155	0.03%
2023/04/24	2	505.00	1	505.00	507.00	1	3,135	0.03%
2023/04/21	10.2	501.73	2	497.05	495.50	8.2	3,149	0.26%
2023/04/20	1	523.97	0.1	533.00	518.00	0.9	3,144	0.03%
2023/04/19	5	541.00	6	535.00	535.00	-1	3,233	-0.03%
2023/04/18	6	545.17	5	538.00	538.00	1	3,290	0.03%
2023/04/17	19.2	552.80	18	542.39	542.00	1.2	3,321	0.03%
2023/04/14	16	547.82	20	553.28	553.00	-4	3,301	-0.12%
2023/04/13	2.1	545.88	1	540.08	542.00	1.1	3,262	0.03%
2023/04/12	0.1	540.00	2	538.65	542.00	-1.9	3,214	-0.06%
2023/04/11	0.1	528.79	0.1	528.00	527.00	0	3,148	0.00%
2023/04/10	2	532.50	3	533.00	530.00	-1	3,136	-0.03%
2023/04/07	11	520.18	11	516.00	516.00	0	3,105	0.00%
2023/04/06	2	520.50	1	520.00	520.00	1	3,098	0.03%
2023/03/31	0	0.00	1	531.96	529.00	-1	3,095	-0.03%
2023/03/30	0	0.00	0.5	520.00	520.00	-0.5	3,086	-0.02%
2023/03/29	1.1	521.73	0.1	520.00	520.00	1	3,103	0.03%
2023/03/28	12	534.08	10	531.00	531.00	2	3,146	0.06%
2023/03/27	6	530.33	12.2	532.63	533.00	-6.2	3,138	-0.20%
2023/03/24	0	520.00	4	524.50	527.00	-4	3,153	-0.13%
2023/03/23	0	516.33	0	511.00	517.00	0	3,147	0.00%
2023/03/22	12	508.00	10	505.00	505.00	2	3,139	0.06%
2023/03/21	6	503.67	7	506.71	505.00	-1	3,160	-0.03%
2023/03/20	3	499.83	3.2	500.03	500.00	-0.2	3,157	-0.01%
2023/03/17	2	490.25	1.4	492.69	496.00	0.6	3,177	0.02%
2023/03/16	6	490.14	6.3	486.69	486.50	-0.3	3,182	-0.01%
2023/03/15	3.1	499.98	7.2	505.30	492.00	-4.1	3,179	-0.13%
2023/03/14	4.1	507.51	1	509.00	505.00	3.1	3,132	0.10%
2023/03/13	1	512.14	3.2	510.43	519.00	-2.1	3,134	-0.07%
2023/03/10	3.7	525.02	18	521.17	518.00	-14.3	3,165	-0.45%
2023/03/09	5	543.81	0	0.00	541.00	5	3,173	0.16%
2023/03/08	7	552.57	2.1	553.52	550.00	4.9	3,208	0.15%
2023/03/07	15	560.00	16	560.94	559.00	-1	3,204	-0.03%
2023/03/06	12.2	545.25	11.3	555.81	557.00	0.9	3,199	0.03%
2023/03/03	7	545.57	9	541.01	539.00	-2	3,168	-0.06%
2023/03/02	2	530.05	0	539.00	531.00	2	3,150	0.06%
2023/03/01	0	538.71	2.4	537.54	538.00	-2.3	3,141	-0.07%
2023/02/24	1.2	539.89	1	538.00	538.00	0.2	3,104	0.01%
2023/02/23	1	539.04	0.1	541.26	543.00	0.9	3,113	0.03%
2023/02/22	4.8	542.05	1.3	543.00	541.00	3.5	3,120	0.11%
2023/02/21	0.1	558.85	1.1	559.09	560.00	-1	3,121	-0.03%
2023/02/20	3.1	562.00	1.3	568.85	561.00	1.8	3,188	0.06%
2023/02/17	9.1	570.12	7.3	569.01	569.00	1.8	3,234	0.06%
2023/02/16	10.3	569.30	17.2	573.99	575.00	-6.8	3,252	-0.21%
2023/02/15	1.2	536.68	1.4	539.57	545.00	-0.2	3,223	-0.01%
2023/02/14	8	539.62	12.4	539.74	540.00	-4.4	3,220	-0.14%
2023/02/13	9	515.33	8	511.38	516.00	1	3,261	0.03%
2023/02/10	0.2	513.14	2.1	510.61	516.00	-1.9	3,293	-0.06%
2023/02/09	3.3	513.06	7	509.57	511.00	-3.7	3,308	-0.11%
2023/02/08	1.2	533.46	0	0.00	531.00	1.2	3,286	0.04%
2023/02/07	0.5	528.00	0	0.00	529.00	0.5	3,329	0.02%
2023/02/06	0.1	533.00	5	533.98	533.00	-5	3,371	-0.15%
2023/02/03	5.2	543.83	1	543.85	540.00	4.2	3,427	0.12%
2023/02/02	1	543.90	0.7	536.02	541.00	0.3	3,458	0.01%
2023/02/01	21.1	541.21	21.5	539.39	540.00	-0.4	3,470	-0.01%
2023/01/31	21.3	531.29	27.9	538.96	540.00	-6.6	3,468	-0.19%
2023/01/30	1.3	528.67	1.1	532.07	532.00	0.2	3,436	0.01%
2023/01/17	6	515.84	4.9	518.93	519.00	1.1	3,372	0.03%
2023/01/16	0.2	512.39	1	515.00	513.00	-0.8	3,347	-0.02%
2023/01/13	1.1	515.63	0.8	512.63	514.00	0.3	3,380	0.01%
2023/01/12	3.2	520.95	5	523.40	520.00	-1.8	3,399	-0.05%
2023/01/11	22.1	535.30	22.8	528.08	528.00	-0.7	3,430	-0.02%
2023/01/10	21.1	522.24	34.6	532.27	535.00	-13.5	3,429	-0.39%
2023/01/09	37.2	514.40	46.3	522.71	525.00	-9.2	3,404	-0.27%
2023/01/06	27	488.72	29.2	495.85	496.00	-2.2	3,316	-0.07%
2023/01/05	30	476.35	30.2	484.23	485.50	-0.2	3,296	0.00%
2023/01/04	11	465.91	11	465.00	465.00	0	3,310	0.00%
2023/01/03	10.2	461.97	10	465.50	465.50	0.2	3,399	0.01%
2022/12/30	10	455.40	10	451.01	451.00	0	3,420	0.00%
2022/12/29	1	452.00	1.1	455.86	455.50	-0.1	3,424	0.00%
2022/12/27	16	470.47	17	464.82	464.50	-1	3,470	-0.03%
2022/12/26	0	461.00	0	0.00	462.50	0	3,473	0.00%
2022/12/23	3	456.51	1	460.00	460.00	2	3,489	0.06%
2022/12/22	0	0.00	1	463.04	466.50	-1	3,506	-0.03%
2022/12/21	2.1	456.98	2	455.75	454.50	0.1	3,514	0.00%
2022/12/20	6.2	464.22	10	464.65	455.50	-3.8	3,547	-0.11%
2022/12/19	3	474.86	0	0.00	472.00	3	3,539	0.09%
2022/12/16	10	483.60	3.1	484.84	480.50	6.9	3,536	0.20%
2022/12/15	11	490.37	13	495.04	495.00	-2	3,506	-0.06%
2022/12/14	6	483.00	8	484.37	486.00	-2	3,532	-0.06%
2022/12/13	19.3	482.99	15.1	473.52	474.00	4.3	3,606	0.12%
2022/12/12	2	475.50	2	481.50	485.50	0	3,583	0.00%
2022/12/09	2.1	480.55	3	485.33	479.00	-0.9	3,600	-0.02%
2022/12/08	9.1	478.04	19	480.61	478.50	-9.9	3,599	-0.28%
2022/12/07	5.1	482.96	5.6	481.82	484.50	-0.5	3,592	-0.01%
2022/12/06	16.3	496.63	17	496.97	491.00	-0.7	3,580	-0.02%
2022/12/05	22.3	501.63	25.9	502.32	502.00	-3.6	3,582	-0.10%
2022/12/02	13.1	475.84	15.4	488.13	489.50	-2.3	3,542	-0.06%
2022/12/01	28.1	470.94	29.7	473.72	473.00	-1.6	3,544	-0.05%
2022/11/30	11	447.18	15	456.35	463.00	-4	3,479	-0.12%
2022/11/29	9.1	440.32	1	438.00	438.00	8.1	3,419	0.24%
2022/11/28	3.1	437.54	0	0.00	437.50	3.1	3,412	0.09%
2022/11/25	2.1	446.22	0.2	449.50	445.00	1.9	3,397	0.05%
2022/11/24	1.1	452.21	1	451.50	452.00	0.1	3,392	0.00%
2022/11/23	10.3	462.12	10	449.00	449.00	0.3	3,382	0.01%
2022/11/22	10	453.50	10.2	457.95	458.00	-0.2	3,373	-0.01%
2022/11/21	16	456.13	19.1	457.25	454.00	-3.1	3,392	-0.09%
2022/11/18	11.2	462.84	12	453.52	453.50	-0.8	3,373	-0.02%
2022/11/17	10.4	462.04	10.6	465.55	466.00	-0.2	3,349	-0.01%
2022/11/16	0.1	459.20	1.3	452.17	461.00	-1.2	3,355	-0.04%
2022/11/15	0.3	452.36	2.3	453.49	455.00	-2	3,294	-0.06%
2022/11/14	1.1	440.44	0.2	439.43	439.50	0.9	3,241	0.03%
2022/11/11	5.1	446.68	12	448.13	445.50	-6.9	3,187	-0.22%
2022/11/10	0.7	419.76	1.3	421.62	421.50	-0.6	3,081	-0.02%
2022/11/09	4.2	413.59	7.9	417.00	424.00	-3.7	3,065	-0.12%
2022/11/08	1.1	394.45	3.4	392.69	393.50	-2.3	3,012	-0.08%
2022/11/07	0.1	383.83	1	390.50	382.00	-0.9	2,984	-0.03%
2022/11/04	0.2	388.74	0.2	389.48	389.50	-0.1	2,986	0.00%
2022/11/03	3.1	388.00	4.2	390.29	389.50	-1	2,937	-0.04%
2022/11/02	3.3	379.49	1.1	383.41	381.50	2.2	2,891	0.08%
2022/11/01	2.3	368.15	3	367.22	379.00	-0.7	2,863	-0.03%
2022/10/31	1.3	354.68	4.5	351.31	367.00	-3.2	2,807	-0.11%
2022/10/19	4	272.63	1	269.51	268.00	3	2,763	0.11%
2022/10/18	0	0.00	0	278.50	278.50	0	2,727	0.00%
2022/10/17	0	0.00	2.4	275.08	278.50	-2.4	2,718	-0.09%
2022/10/13	5	271.00	4	267.38	264.00	1	2,756	0.04%
2022/10/12	9	269.22	4.1	269.44	270.50	4.9	2,754	0.18%
2022/10/11	4	277.00	41.1	276.00	272.50	-37.1	2,742	-1.35%
2022/10/07	1.1	287.79	2	290.00	287.00	-0.9	2,735	-0.03%
2022/10/06	0.1	294.50	0	0.00	294.50	0.1	2,719	0.00%
2022/10/05	0	0.00	1.2	296.58	297.50	-1.2	2,752	-0.05%
2022/10/04	3	286.33	1.1	287.41	287.50	1.9	2,772	0.07%
2022/10/03	0	0.00	0	275.50	281.00	0	2,786	0.00%
2022/09/30	1.1	265.00	1	267.50	269.00	0.1	2,830	0.00%
2022/09/29	3.2	275.11	5	276.30	271.00	-1.8	2,818	-0.06%
2022/09/28	3	295.67	0	0.00	285.00	3	2,767	0.11%
2022/09/27	0	300.00	0.1	300.00	300.00	-0.1	2,795	0.00%
2022/09/26	4.1	301.36	0.1	304.55	297.00	4	2,853	0.14%
2022/09/23	1	320.00	1	315.01	315.50	0	2,928	0.00%
2022/09/21	1	328.00	0	0.00	327.50	1	2,977	0.03%
2022/09/19	0	333.08	5	332.51	335.50	-5	2,983	-0.17%
2022/09/16	0	0.00	0.1	335.82	332.00	-0.1	2,991	0.00%
2022/09/15	2	335.75	5	336.90	338.00	-3	2,977	-0.10%
2022/09/14	2	321.80	1	325.00	325.00	1	2,956	0.04%
2022/09/13	1	335.50	1	333.00	333.00	0	2,951	0.00%
2022/09/12	2.2	338.92	1	334.85	333.00	1.1	2,987	0.04%
2022/09/08	6.1	330.92	9.8	333.66	335.00	-3.7	2,968	-0.12%
2022/09/07	2	316.25	2	313.75	316.00	0	2,901	0.00%
2022/09/05	0.1	311.68	0	0.00	308.50	0.1	2,920	0.00%
2022/09/02	1	317.00	4	312.63	312.50	-3	2,913	-0.10%
2022/09/01	1.4	318.70	1	317.50	317.00	0.4	2,885	0.01%
2022/08/31	0.2	319.50	1	324.00	328.50	-0.8	2,863	-0.03%
2022/08/30	0	317.00	0	0.00	317.50	0	2,851	0.00%
2022/08/29	6.2	314.92	1	317.00	317.50	5.2	2,832	0.18%
2022/08/26	0.1	333.00	1	331.00	332.00	-1	2,781	-0.03%
2022/08/25	0	0.00	2	326.25	326.00	-2	2,770	-0.07%
2022/08/24	0.1	325.00	3	322.67	324.00	-3	2,780	-0.11%
2022/08/22	0.1	327.00	0	330.00	327.00	0	2,845	0.00%
2022/08/16	0	332.50	0	0.00	332.50	0	2,801	0.00%
2022/08/15	1	331.00	0	0.00	334.50	1	2,800	0.04%
2022/08/12	2	321.00	1.3	327.19	330.00	0.7	2,799	0.03%
2022/08/11	0	325.50	0	325.00	326.50	0	2,769	0.00%
2022/08/10	1	318.50	0	0.00	319.00	1	2,773	0.04%
2022/08/09	0	322.50	0	0.00	325.00	0	2,791	0.00%
2022/08/08	0	321.58	0	0.00	325.00	0	2,811	0.00%
2022/08/05	2	320.50	0	323.50	323.00	2	2,818	0.07%
2022/08/04	4	317.14	3	314.33	317.00	1	2,824	0.04%
2022/08/03	0.1	326.50	0	0.00	326.50	0.1	2,773	0.00%
2022/08/02	1	331.01	0.9	327.03	325.50	0.1	2,804	0.00%
2022/08/01	0.1	341.00	2	341.50	341.00	-1.9	2,776	-0.07%
2022/07/29	2	344.50	0.1	342.05	342.00	1.9	2,789	0.07%
2022/07/28	0	341.17	0.2	342.36	340.50	-0.2	2,792	-0.01%
2022/07/27	2.1	335.90	2	342.50	342.50	0.1	2,786	0.00%
2022/07/26	0	335.50	0	0.00	336.50	0	2,779	0.00%
2022/07/22	0	333.50	0	0.00	333.50	0	2,810	0.00%
2022/07/21	0	0.00	3.3	333.27	336.50	-3.3	2,826	-0.12%
2022/07/20	2.1	329.48	0.2	328.00	322.50	1.9	2,791	0.07%
2022/07/19	1	325.00	0.1	325.50	326.00	0.9	2,770	0.03%
2022/07/18	0	0.00	4	324.62	326.50	-4	2,759	-0.15%
2022/07/15	2	320.49	0.1	320.00	318.50	1.9	2,725	0.07%
2022/07/14	1	316.00	2	318.50	320.00	-1	2,711	-0.04%
2022/07/13	0.3	318.00	1	317.50	318.00	-0.7	2,698	-0.03%
2022/07/12	14.1	309.69	6	311.83	309.00	8.1	2,648	0.30%
2022/07/11	2.2	303.87	2	303.50	304.00	0.2	2,589	0.01%
2022/07/08	5.5	310.49	2.1	315.05	308.50	3.4	2,561	0.13%
2022/07/07	1.1	289.09	2	291.75	291.00	-0.9	2,477	-0.04%
2022/07/06	0.2	283.00	4	282.13	280.00	-3.8	2,465	-0.15%
2022/07/05	3.1	283.81	0.1	279.81	284.50	3	2,455	0.12%
2022/07/04	2	281.50	2	284.45	278.00	0	2,403	0.00%
2022/07/01	6.5	296.77	7.1	292.32	282.00	-0.6	2,373	-0.02%
2022/06/30	15.3	310.59	27.5	307.62	308.00	-12.2	2,292	-0.53%
2022/06/29	2	322.02	3	325.33	325.00	-1	2,259	-0.04%
2022/06/28	0.1	331.96	20	329.13	332.00	-19.9	2,242	-0.89%
2022/06/27	0	0.00	0	339.50	341.50	0	2,254	0.00%
2022/06/24	0.2	336.50	0	0.00	328.00	0.2	2,231	0.01%
2022/06/23	2	326.87	4	331.63	331.50	-2	2,215	-0.09%
2022/06/22	1.6	338.76	7.5	338.78	335.50	-5.9	2,187	-0.27%
2022/06/21	0.2	349.29	5	345.50	353.00	-4.8	2,166	-0.22%
2022/06/20	0.1	342.36	10.3	343.92	342.00	-10.2	2,165	-0.47%
2022/06/17	3	357.17	1	360.00	354.00	2	2,161	0.09%
2022/06/16	0.1	371.11	5	374.80	368.00	-4.9	2,151	-0.23%
2022/06/15	1	383.50	0	0.00	383.50	1	2,264	0.04%
2022/06/14	2.6	378.22	0	0.00	377.00	2.6	2,317	0.11%
2022/06/13	4.1	386.50	3	384.83	384.00	1.1	2,303	0.05%
2022/06/10	0	400.00	0	0.00	400.00	0	2,301	0.00%
2022/06/08	3.6	404.22	1	403.00	403.00	2.6	2,314	0.11%
2022/06/06	0	0.00	1	410.50	410.50	-1	2,346	-0.04%
2022/06/02	0.1	407.00	2.3	405.44	407.00	-2.2	2,374	-0.09%
2022/06/01	0	405.00	0	0.00	405.00	0	2,432	0.00%
2022/05/31	1.1	398.91	4	402.50	405.00	-2.9	2,444	-0.12%
2022/05/30	0	0.00	21	398.48	399.50	-21	2,397	-0.88%
2022/05/27	0	0.00	20	392.00	393.00	-20	2,401	-0.83%
2022/05/26	0.2	390.00	0	0.00	385.50	0.2	2,443	0.01%
2022/05/25	0	0.00	26.1	383.41	387.50	-26.1	2,482	-1.05%
2022/05/24	1.1	385.47	0	0.00	382.00	1.1	2,548	0.04%
2022/05/23	0	392.00	2	391.75	390.00	-2	2,586	-0.08%
2022/05/20	4	400.38	3	396.17	395.00	1	2,622	0.04%
2022/05/19	1	393.51	0.2	394.00	398.00	0.8	2,634	0.03%
2022/05/18	3.1	404.26	3	404.17	401.00	0.1	2,643	0.00%
2022/05/17	1.1	396.18	0	388.00	397.00	1.1	2,639	0.04%
2022/05/16	0	385.17	0	0.00	381.50	0	2,623	0.00%
2022/05/13	0	383.00	0	0.00	383.00	0	2,612	0.00%
2022/05/12	2.1	379.73	0	0.00	378.00	2.1	2,629	0.08%
2022/05/10	2.2	391.43	0	0.00	392.50	2.2	2,684	0.08%
2022/05/09	0.1	400.91	0	0.00	398.50	0.1	2,651	0.00%
2022/05/06	1	409.00	1	408.00	408.00	0	2,664	0.00%
2022/05/05	1	414.50	0	415.00	417.00	1	2,680	0.04%
2022/05/03	0	402.00	0	0.00	406.50	0	2,731	0.00%
2022/04/29	3	403.83	3	404.33	404.50	0	2,759	0.00%
2022/04/28	1.1	407.90	2	407.50	405.00	-1	2,788	-0.03%
2022/04/27	0	0.00	3.7	401.37	407.00	-3.7	2,815	-0.13%
2022/04/26	0	0.00	1	401.00	399.00	-1	2,847	-0.04%
2022/04/25	4.3	395.07	1.2	394.93	393.50	3.2	2,931	0.11%
2022/04/22	6.1	405.01	1	405.50	405.50	5	2,949	0.17%
2022/04/21	0	0.00	2.2	411.91	412.50	-2.2	3,014	-0.07%
2022/04/20	0.1	410.30	10.1	413.44	409.50	-10.1	3,062	-0.33%
2022/04/19	1	412.50	1	413.00	413.00	0	3,081	0.00%
2022/04/18	0	0.00	13	400.19	405.00	-13	3,145	-0.41%
2022/04/15	0	0.00	3	402.51	405.00	-3	3,190	-0.09%
2022/04/14	0	0.00	2	405.50	406.00	-2	3,274	-0.06%
2022/04/13	1.1	397.86	0	0.00	401.00	1.1	3,356	0.03%
2022/04/12	3	388.69	1.5	393.87	393.00	1.5	3,491	0.04%
2022/04/11	5.8	399.60	3	400.17	398.00	2.8	3,799	0.07%
2022/04/08	4.1	414.00	0.2	414.50	413.00	3.9	3,859	0.10%
2022/04/07	3.5	414.81	12.2	410.75	409.00	-8.7	3,871	-0.23%
2022/04/06	0.6	420.75	0	0.00	423.50	0.6	3,865	0.02%
2022/04/01	0.1	426.60	1	428.50	426.00	-1	3,930	-0.02%
2022/03/31	1.2	439.23	1	434.00	434.00	0.1	3,953	0.00%
2022/03/30	0.2	439.25	3	440.67	440.00	-2.8	3,984	-0.07%
2022/03/29	0	429.00	0.2	429.00	429.50	-0.2	4,017	0.00%
2022/03/25	1	433.00	3	432.67	430.50	-2	4,082	-0.05%
2022/03/23	0	0.00	3.1	436.13	433.00	-3.1	4,085	-0.08%
2022/03/22	2.2	427.09	7.3	425.82	432.00	-5.1	4,078	-0.13%
2022/03/21	2.2	419.78	1.2	418.48	418.50	1	4,040	0.02%
2022/03/18	16.3	421.10	9	421.78	423.50	7.3	4,022	0.18%
2022/03/17	1	441.01	11.1	437.70	445.50	-10	3,898	-0.26%
2022/03/16	1.1	418.41	36	415.68	417.50	-34.9	3,845	-0.91%
2022/03/15	8.1	425.92	7	424.57	420.00	1.1	3,842	0.03%
2022/03/14	0	433.38	8	436.38	436.00	-8	3,836	-0.21%
2022/03/11	8	432.06	0	0.00	434.00	8	3,873	0.21%
2022/03/10	2	435.25	4.1	434.32	436.00	-2.1	3,901	-0.05%
2022/03/09	1	423.01	1	421.00	423.50	0	3,908	0.00%
2022/03/08	3.2	418.91	7.2	417.75	414.50	-4	3,907	-0.10%
2022/03/07	15.6	430.94	5	427.60	427.00	10.6	3,897	0.27%
2022/03/04	3	452.85	0.2	455.00	450.50	2.8	3,893	0.07%
2022/03/03	2	461.85	2.2	459.59	459.50	-0.2	3,924	0.00%
2022/03/02	1	457.51	2	461.75	462.50	-1	3,956	-0.03%
2022/03/01	0.1	464.00	4	465.38	465.00	-3.9	3,973	-0.10%
2022/02/25	9	448.45	8.3	449.16	451.50	0.8	3,971	0.02%
2022/02/24	13.3	449.56	9	449.44	448.00	4.3	3,958	0.11%
2022/02/23	4	464.75	1	465.50	463.50	3	3,927	0.08%
2022/02/22	2	468.75	4	468.88	469.50	-2	3,930	-0.05%
2022/02/21	1	467.69	1	476.50	479.50	0	3,963	0.00%
2022/02/18	1.2	464.83	2	468.00	473.00	-0.8	4,013	-0.02%
2022/02/17	1	467.14	5	472.10	467.50	-4	4,028	-0.10%
2022/02/16	2	470.99	12	471.58	472.50	-10	4,053	-0.25%
2022/02/15	13.2	465.89	0	0.00	464.50	13.2	4,054	0.33%
2022/02/14	3	465.85	3	466.00	464.00	0	4,050	0.00%
2022/02/11	10	480.01	4	481.13	482.00	6	4,043	0.15%
2022/02/10	4.2	472.95	11.1	482.34	489.50	-6.9	4,046	-0.17%
2022/02/09	2.3	461.87	4	463.75	466.00	-1.7	4,002	-0.04%
2022/02/08	1	456.50	0	0.00	456.50	1	4,004	0.02%
2022/02/07	4	456.37	2	454.00	454.00	2	4,000	0.05%
2022/01/26	2	455.75	3.1	456.22	459.00	-1.1	4,047	-0.03%
2022/01/25	13.2	453.94	7.6	454.61	451.00	5.6	4,146	0.13%
2022/01/24	2.1	463.28	2	463.50	463.00	0.1	4,130	0.00%
2022/01/21	8.2	470.32	4.1	473.38	469.50	4	4,123	0.10%
2022/01/20	4.1	484.28	1	484.51	481.50	3.1	4,162	0.08%
2022/01/19	7	491.86	2	488.25	487.50	5	4,149	0.12%
2022/01/18	2.1	507.76	3	513.00	502.00	-0.9	4,118	-0.02%
2022/01/17	3	494.33	9	496.56	501.00	-6	4,049	-0.15%
2022/01/14	9.1	489.14	2	491.86	492.00	7.1	4,047	0.18%
2022/01/13	2.2	496.26	3.4	497.62	498.00	-1.3	4,035	-0.03%
2022/01/12	1	510.00	8.5	508.45	510.00	-7.5	4,026	-0.19%
2022/01/11	5.1	502.65	8.4	499.23	501.00	-3.3	4,009	-0.08%
2022/01/10	7.1	519.11	3.7	517.40	519.00	3.4	3,956	0.09%
2022/01/07	5.1	522.31	7.2	516.38	515.00	-2.1	3,941	-0.05%
2022/01/06	5.2	523.84	5.1	524.39	523.00	0.1	3,850	0.00%
2022/01/05	6.2	532.85	10.1	530.79	535.00	-3.9	3,789	-0.10%
2022/01/04	19.1	520.82	107.6	516.04	533.00	-88.4	3,671	-2.41%	大賣/
2022/01/03	1	495.00	5.5	488.78	491.00	-4.5	3,353	-0.13%
2021/12/30	1	479.42	2	480.00	479.50	-1	3,300	-0.03%
2021/12/29	2.1	476.15	1	479.50	474.00	1.1	3,332	0.03%
2021/12/28	0	0.00	0.3	478.33	478.00	-0.3	3,367	-0.01%
2021/12/27	0	0.00	1	478.00	481.50	-1	3,348	-0.03%
2021/12/24	18	473.86	3	475.50	473.00	15	3,395	0.44%
2021/12/23	0.4	473.05	2.2	473.41	476.00	-1.8	3,393	-0.05%
2021/12/22	1	459.50	8.3	466.76	469.50	-7.3	3,393	-0.21%
2021/12/21	2	445.75	2.1	454.67	455.00	-0.1	3,368	0.00%
2021/12/17	3	447.51	1	446.50	447.00	2	3,378	0.06%
2021/12/16	1	452.00	1.1	452.02	451.00	-0.1	3,379	0.00%
2021/12/15	1	453.50	2	453.50	450.50	-1	3,400	-0.03%
2021/12/14	4	450.00	2	449.25	448.50	2	3,425	0.06%
2021/12/13	0	0.00	0.2	454.41	456.50	-0.2	3,448	-0.01%
2021/12/10	3	448.02	4	448.63	447.50	-1	3,480	-0.03%
2021/12/09	4	452.13	2.1	454.31	453.50	1.9	3,497	0.05%
2021/12/08	3.1	456.85	2	456.50	454.50	1.1	3,501	0.03%
2021/12/07	14.1	456.74	1	456.00	456.00	13.1	3,505	0.37%
2021/12/06	3.3	467.24	0	0.00	465.00	3.3	3,491	0.09%
2021/12/03	2.5	468.64	8.2	471.71	472.50	-5.7	3,533	-0.16%
2021/12/02	5.3	465.69	1	464.00	465.00	4.3	3,524	0.12%
2021/12/01	0.2	460.50	0.1	464.00	465.00	0.1	3,536	0.00%
2021/11/30	6.1	466.28	4	463.67	456.50	2.1	3,534	0.06%
2021/11/29	4	448.11	6	459.08	459.50	-2	3,527	-0.06%
2021/11/26	2.3	456.73	10	456.35	452.00	-7.7	3,537	-0.22%
2021/11/25	3.1	469.39	3	470.50	465.00	0.1	3,565	0.00%
2021/11/24	3	463.83	5.3	466.95	468.00	-2.3	3,593	-0.06%
2021/11/23	16.3	461.49	3.1	460.55	463.00	13.2	3,634	0.36%
2021/11/22	3.3	462.20	3	464.00	466.00	0.3	3,701	0.01%
2021/11/19	2.1	455.80	1.1	454.78	463.00	1	3,720	0.03%
2021/11/18	2	453.75	4	455.00	456.00	-2	3,746	-0.05%
2021/11/17	5.1	443.88	7	445.71	448.00	-1.9	3,775	-0.05%
2021/11/16	2	437.75	4	438.00	436.50	-2	3,871	-0.05%
2021/11/15	7	439.50	9	440.88	442.00	-2	4,120	-0.05%
2021/11/12	1	429.50	0	0.00	429.50	1	4,155	0.02%
2021/11/11	0	0.00	6	428.84	429.50	-6	4,196	-0.14%
2021/11/10	2.1	429.05	4.5	429.81	430.00	-2.4	4,274	-0.05%
2021/11/09	3	424.17	2.1	426.76	429.00	1	4,380	0.02%
2021/11/08	4.2	417.82	1	418.50	419.00	3.2	4,358	0.07%
2021/11/05	2.4	423.20	2.1	425.00	425.50	0.4	4,396	0.01%
2021/11/04	3	426.17	7	423.93	423.00	-4	4,430	-0.09%
2021/11/03	3.2	420.18	7.1	421.51	422.50	-3.8	4,458	-0.09%
2021/11/02	42.2	417.17	17	409.54	410.00	25.2	4,405	0.57%
2021/11/01	15	429.37	5.1	428.44	427.00	9.9	4,322	0.23%
2021/10/29	6	436.83	2.3	439.37	434.00	3.7	4,311	0.09%
2021/10/28	12.1	439.13	20.1	442.15	438.50	-8	4,310	-0.18%
2021/10/27	22	425.89	7	430.00	430.50	15	4,235	0.35%
2021/10/26	14.1	426.79	1	427.50	427.50	13.1	4,261	0.31%
2021/10/25	6	420.08	5	426.80	427.00	1	4,254	0.02%
2021/10/22	4.3	417.76	1.1	420.91	421.50	3.2	4,333	0.07%
2021/10/21	3	418.33	5.1	421.48	419.50	-2.1	4,442	-0.05%
2021/10/20	5.1	422.73	3.2	426.11	426.00	1.9	4,495	0.04%
2021/10/19	4	416.25	10.2	418.65	419.00	-6.2	4,510	-0.14%
2021/10/18	7	411.07	0	0.00	410.50	7	4,589	0.15%
2021/10/15	0.2	411.07	4.1	412.00	417.00	-3.9	4,678	-0.08%
2021/10/14	1	405.01	0	404.50	405.50	1	4,697	0.02%
2021/10/13	9	402.39	0	415.50	402.00	9	4,753	0.19%
2021/10/12	4	413.38	8	411.88	414.00	-4	4,751	-0.08%
2021/10/08	0.3	413.50	0	0.00	410.00	0.3	4,767	0.01%
2021/10/07	8	409.38	10.1	415.09	415.50	-2.1	4,774	-0.04%
2021/10/06	5.1	402.83	3.7	403.50	403.00	1.4	4,785	0.03%
2021/10/05	1.1	411.96	3	403.33	417.00	-1.9	4,777	-0.04%
2021/10/04	4.2	415.46	5	411.80	409.50	-0.9	4,776	-0.02%
2021/10/01	9	426.29	9	425.49	418.00	-0.1	4,818	0.00%
2021/09/30	0.3	439.25	2	437.60	442.50	-1.8	4,943	-0.04%
2021/09/29	12.2	438.54	2	438.77	439.00	10.2	5,106	0.20%
2021/09/28	5.1	454.60	0	0.00	453.00	5.1	5,152	0.10%
2021/09/27	1	468.00	1	466.00	466.00	0	5,162	0.00%
2021/09/24	1	470.00	0.1	474.50	469.00	0.9	5,315	0.02%
2021/09/23	0.1	468.27	6	467.83	469.00	-6	5,496	-0.11%
2021/09/22	8.2	458.18	0	0.00	463.00	8.2	5,528	0.15%
2021/09/17	0	463.00	2	471.00	470.50	-2	5,571	-0.04%
2021/09/16	3	464.67	2	461.51	461.50	1	5,573	0.02%
2021/09/15	5.2	465.75	1	467.50	466.00	4.2	5,586	0.08%
2021/09/14	2.1	483.43	1.1	491.77	481.00	1	5,612	0.02%
2021/09/13	4	484.38	0	0.00	484.00	4	5,671	0.07%
2021/09/10	0	480.05	0	476.00	481.50	0	5,759	0.00%
2021/09/09	0	0.00	5	472.60	475.00	-5	5,996	-0.08%
2021/09/08	11.4	461.48	4	461.38	460.50	7.4	6,141	0.12%
2021/09/07	0.1	477.55	0	0.00	477.00	0.1	6,297	0.00%
2021/09/06	0	0.00	4	481.13	480.50	-4	6,296	-0.06%
2021/09/03	0.1	485.13	5	483.60	480.50	-4.9	6,299	-0.08%
2021/09/02	4	483.75	1.1	481.12	479.50	2.9	6,318	0.05%
2021/09/01	1	489.93	3	487.67	489.00	-2	6,367	-0.03%
2021/08/31	6.3	473.71	3	475.50	479.50	3.3	6,399	0.05%
2021/08/30	2.2	480.57	2.1	481.83	484.50	0.1	6,386	0.00%
2021/08/27	4	475.00	9	478.67	477.00	-5	6,368	-0.08%
2021/08/26	9.1	466.48	1.1	462.41	464.50	8	6,378	0.13%
2021/08/25	1	459.20	7.1	468.30	472.00	-6.1	6,352	-0.10%
2021/08/24	3.1	460.61	2	457.75	455.50	1.1	6,417	0.02%
2021/08/23	7	448.43	2	451.50	454.00	5	6,446	0.08%
2021/08/20	14.2	447.75	18.2	441.62	446.00	-4	6,412	-0.06%
2021/08/19	31.6	463.07	4.5	457.93	450.00	27.1	6,317	0.43%
2021/08/18	6	484.19	8.1	482.31	498.00	-2	6,165	-0.03%
2021/08/17	7.2	480.53	3	478.49	474.00	4.2	6,154	0.07%
2021/08/16	5	492.39	6.1	490.91	492.00	-1	6,266	-0.02%
2021/08/13	27.7	512.43	4	505.75	500.00	23.7	6,284	0.38%
2021/08/12	5	535.00	1	529.05	529.00	4	6,292	0.06%
2021/08/11	7.2	529.17	10.5	534.08	533.00	-3.3	6,487	-0.05%
2021/08/10	18.4	533.76	3.2	534.43	531.00	15.1	6,647	0.23%
2021/08/09	11.4	547.30	1	548.13	545.00	10.4	6,886	0.15%
2021/08/06	3	556.00	1.1	553.45	558.00	1.9	7,108	0.03%
2021/08/05	3.1	557.97	3.2	553.88	558.00	-0.1	7,424	0.00%
2021/08/04	3.1	554.66	4	553.75	554.00	-0.9	7,646	-0.01%
2021/08/03	2.3	553.65	0	0.00	553.00	2.3	7,734	0.03%
2021/08/02	3.1	556.36	3	557.67	557.00	0.1	7,840	0.00%
2021/07/30	12.1	563.94	15	565.47	560.00	-2.9	7,891	-0.04%
2021/07/29	2.1	569.05	3	571.00	571.00	-0.9	7,918	-0.01%
2021/07/28	14.3	568.97	4.2	569.49	565.00	10.1	8,050	0.13%
2021/07/27	24.1	589.51	13.1	590.88	581.00	11	8,046	0.14%
2021/07/26	16.1	588.93	10.3	593.75	600.00	5.7	7,969	0.07%
2021/07/23	12.3	591.86	10.3	599.78	589.00	2	7,938	0.02%
2021/07/22	22.2	598.56	14.9	595.78	591.00	7.2	7,932	0.09%
2021/07/21	5.7	584.21	10.4	581.49	588.00	-4.7	7,887	-0.06%
2021/07/20	20.2	568.64	2.1	567.11	568.00	18.1	7,901	0.23%
2021/07/19	11.1	569.45	2.1	583.81	583.00	9	7,915	0.11%
2021/07/16	3.1	578.37	1.2	578.19	578.00	2	7,949	0.03%
2021/07/15	1.2	592.58	0	590.00	586.00	1.2	8,102	0.01%
2021/07/14	0.1	580.00	2.2	583.23	583.00	-2.1	8,112	-0.03%
2021/07/13	12.1	592.46	1	588.00	581.00	11	8,160	0.14%
2021/07/12	2.4	587.92	6	590.00	586.00	-3.6	8,159	-0.04%
2021/07/09	8.1	588.16	6.1	585.84	584.00	2	8,206	0.02%
2021/07/08	12.1	598.39	2	599.00	590.00	10.1	8,194	0.12%
2021/07/07	19.2	604.68	12.3	607.46	603.00	7	8,163	0.09%
2021/07/06	10	589.13	22.6	590.16	597.00	-12.6	8,056	-0.16%
2021/07/05	4.2	570.00	12.1	571.08	571.00	-7.9	8,071	-0.10%
2021/07/02	5	548.83	9.1	553.20	556.00	-4	8,041	-0.05%
2021/07/01	8.6	564.84	11.1	564.74	557.00	-2.5	8,044	-0.03%
2021/06/29	11.7	558.02	16.1	562.07	555.00	-4.3	7,936	-0.05%
2021/06/28	2.1	541.38	5.1	541.35	545.00	-3	7,801	-0.04%
2021/06/25	5	534.60	6.1	540.12	535.00	-1.1	7,826	-0.01%
2021/06/24	5	533.40	3	538.33	530.00	2	7,803	0.03%
2021/06/23	2	532.50	4.1	532.49	534.00	-2.1	7,848	-0.03%
2021/06/22	3	532.67	11.1	527.88	525.00	-8.1	7,888	-0.10%
2021/06/21	5.3	528.33	14.3	526.76	527.00	-9	7,870	-0.11%
2021/06/18	7	544.99	6.2	546.28	540.00	0.9	7,826	0.01%
2021/06/17	10.5	542.74	12.8	545.16	545.00	-2.3	7,778	-0.03%
2021/06/16	31.2	529.17	16.4	524.28	531.00	14.8	7,623	0.19%
2021/06/15	13.1	513.74	28.5	516.46	523.00	-15.4	7,543	-0.20%
2021/06/11	1	499.00	1.2	495.28	494.00	-0.2	7,392	0.00%
2021/06/10	2	503.00	5.2	498.92	500.00	-3.2	7,461	-0.04%
2021/06/09	2.3	495.41	3	495.33	496.00	-0.7	7,502	-0.01%
2021/06/08	1.1	488.19	7.4	491.96	497.50	-6.3	7,606	-0.08%
2021/06/07	9.7	478.74	5	476.30	477.50	4.7	7,769	0.06%
2021/06/04	4.2	485.67	4.4	487.10	491.00	-0.2	7,782	0.00%
2021/06/03	1	488.50	2	493.00	494.50	-1	7,907	-0.01%
2021/06/02	5.3	487.18	2	485.63	486.00	3.2	8,012	0.04%
2021/06/01	6.4	504.24	6.1	504.64	500.00	0.3	8,032	0.00%
2021/05/31	16.4	504.27	9.3	503.91	505.00	7.1	8,075	0.09%
2021/05/28	2.1	491.96	6.2	492.71	490.00	-4.1	8,049	-0.05%
2021/05/27	4.2	478.70	5	479.00	478.50	-0.8	8,044	-0.01%
2021/05/26	5.2	479.15	4.1	480.24	481.00	1.1	8,135	0.01%
2021/05/25	7.4	475.05	15.1	477.47	479.00	-7.7	8,138	-0.10%
2021/05/24	10.1	452.44	11	458.05	463.50	-0.9	8,191	-0.01%
2021/05/21	37.1	467.82	46.1	467.45	458.50	-9	8,350	-0.11%
2021/05/20	8.1	445.32	8	444.06	443.50	0.1	8,331	0.00%
2021/05/19	7.3	445.01	3.4	442.21	442.50	3.9	8,333	0.05%
2021/05/18	8.1	442.78	17.1	441.88	449.00	-9	8,340	-0.11%
2021/05/17	30.3	417.26	20.1	418.57	415.50	10.2	8,427	0.12%
2021/05/14	12.1	445.57	9.2	441.97	440.00	2.9	8,287	0.04%
2021/05/13	5.2	407.72	4	417.79	409.50	1.2	8,073	0.01%
2021/05/12	23.9	439.43	27.9	433.21	423.00	-4	7,929	-0.05%
2021/05/11	24.3	480.87	9.5	475.58	469.00	14.8	7,730	0.19%
2021/05/10	12.4	521.97	4	521.75	511.00	8.4	7,695	0.11%
2021/05/07	9	528.66	12.2	524.44	535.00	-3.2	7,753	-0.04%
2021/05/06	3.5	498.08	5	501.40	501.00	-1.6	7,796	-0.02%
2021/05/05	8.8	498.73	3	497.00	490.50	5.8	7,881	0.07%
2021/05/04	25.8	506.09	20.3	504.07	503.00	5.6	8,049	0.07%
2021/05/03	9.7	527.90	2.4	525.91	522.00	7.4	8,230	0.09%
2021/04/29	2.1	544.54	1	544.00	543.00	1.1	8,285	0.01%
2021/04/28	5.2	549.82	1	548.00	547.00	4.2	8,373	0.05%
2021/04/27	5.1	555.84	1	558.00	555.00	4.1	8,464	0.05%
2021/04/26	1.5	559.03	5	559.80	560.00	-3.5	8,557	-0.04%
2021/04/23	5.2	559.32	5.6	559.75	554.00	-0.4	8,685	0.00%
2021/04/22	7.5	554.32	6.8	551.73	546.00	0.7	8,861	0.01%
2021/04/21	13.1	560.08	2.5	557.92	557.00	10.6	9,069	0.12%
2021/04/20	13.1	569.42	19.3	572.32	571.00	-6.1	9,320	-0.07%
2021/04/19	1	553.03	1.2	554.40	553.00	-0.2	9,393	0.00%
2021/04/16	3.4	546.52	2	550.00	551.00	1.4	9,653	0.01%
2021/04/15	2.1	545.53	0.5	554.00	553.00	1.7	10,131	0.02%
2021/04/14	7.4	549.38	3.1	550.10	546.00	4.3	10,236	0.04%
2021/04/13	3.3	560.76	5	559.60	556.00	-1.7	10,413	-0.02%
2021/04/12	5.6	566.70	0	568.43	563.00	5.5	10,560	0.05%
2021/04/09	10.1	579.60	6	579.17	578.00	4.1	10,571	0.04%
2021/04/08	6.1	582.36	30	582.34	587.00	-23.9	10,609	-0.23%
2021/04/07	0.1	569.33	4.3	569.08	570.00	-4.3	10,587	-0.04%
2021/04/06	3	560.32	5	559.00	562.00	-2	10,645	-0.02%
2021/04/01	3.1	552.45	2	552.50	553.00	1.1	10,672	0.01%
2021/03/31	5.2	554.72	2	557.00	553.00	3.2	10,747	0.03%
2021/03/30	3	563.00	5.1	566.31	563.00	-2.1	11,057	-0.02%
2021/03/29	5.2	556.84	1	565.00	554.00	4.2	11,140	0.04%
2021/03/26	0.1	558.00	4	555.75	559.00	-3.9	11,223	-0.03%
2021/03/25	3.5	544.87	2	546.00	542.00	1.5	11,290	0.01%
2021/03/24	0	550.00	36.1	551.19	552.00	-36	11,327	-0.32%
2021/03/23	5	556.80	2	559.50	554.00	3	11,551	0.03%
2021/03/22	2.2	556.09	5.5	561.01	563.00	-3.4	11,668	-0.03%
2021/03/19	7	548.00	6	548.67	552.00	1	11,983	0.01%
2021/03/18	22.3	563.15	5	562.20	559.00	17.3	12,076	0.14%
2021/03/17	6.5	572.47	6	570.17	568.00	0.5	12,371	0.00%
2021/03/16	4	585.74	3.1	579.74	579.00	1	12,758	0.01%
2021/03/15	1	570.00	9.5	579.30	580.00	-8.5	13,158	-0.06%
2021/03/12	13	573.85	19	574.21	572.00	-6	13,230	-0.05%
2021/03/11	18	557.79	17.1	557.84	565.00	1	13,241	0.01%
2021/03/10	6.1	536.50	43	536.67	534.00	-36.9	13,112	-0.28%
2021/03/09	39.3	538.48	5	537.80	535.00	34.3	13,284	0.26%
2021/03/08	19.7	558.72	7	552.00	547.00	12.7	13,266	0.10%
2021/03/05	12.6	566.77	8.1	567.89	564.00	4.5	13,334	0.03%
2021/03/04	10.3	581.69	7	582.71	575.00	3.3	13,528	0.02%
2021/03/03	6	580.84	6.1	585.48	592.00	-0.1	13,543	0.00%
2021/03/02	8.7	594.10	7	594.62	583.00	1.7	13,585	0.01%
2021/02/26	21.9	596.44	11	595.64	593.00	10.9	13,877	0.08%
2021/02/25	10.1	616.42	10.2	621.01	614.00	-0.2	14,159	0.00%
2021/02/24	27.8	622.40	7.2	624.40	612.00	20.6	14,233	0.14%
2021/02/23	16.2	626.16	32.4	632.17	637.00	-16.3	14,323	-0.11%
2021/02/22	6.3	622.56	17.7	623.06	620.00	-11.3	14,226	-0.08%
2021/02/19	17.3	604.65	15	607.80	609.00	2.3	14,128	0.02%
2021/02/18	23.1	617.30	6.1	616.36	612.00	17.1	14,133	0.12%
2021/02/17	14.1	618.94	38	615.05	623.00	-23.9	14,120	-0.17%
2021/02/05	10.2	590.20	10.2	592.25	588.00	0	13,936	0.00%
2021/02/04	6.8	586.18	7.1	583.87	583.00	-0.3	13,989	0.00%
2021/02/03	22.2	595.88	20.3	590.95	593.00	1.9	14,107	0.01%
2021/02/02	16.2	591.01	20.3	591.16	596.00	-4.1	14,114	-0.03%
2021/02/01	32.2	560.95	20.2	568.48	573.00	12	14,079	0.09%
2021/01/29	17.1	585.89	16.1	581.92	574.00	1	13,973	0.01%
2021/01/28	25.3	579.73	17	579.88	577.00	8.3	13,970	0.06%
2021/01/27	10.3	591.53	12	594.42	597.00	-1.7	14,095	-0.01%
2021/01/26	28	613.90	31.5	607.83	597.00	-3.5	14,352	-0.02%
2021/01/25	22.5	627.47	31.4	626.41	626.00	-8.9	14,157	-0.06%
2021/01/22	26.3	611.57	19.3	609.10	608.00	7	13,907	0.05%
2021/01/21	9.1	601.47	15.6	603.78	608.00	-6.5	13,821	-0.05%
2021/01/20	10.3	598.87	15.5	595.54	594.00	-5.2	13,714	-0.04%
2021/01/19	15.3	609.80	4.2	607.63	608.00	11.1	13,633	0.08%
2021/01/18	13.2	595.31	15.4	593.81	602.00	-2.2	13,587	-0.02%
2021/01/15	11.3	607.97	28.4	612.43	602.00	-17.1	13,422	-0.13%
2021/01/14	30.9	595.95	11.1	601.85	608.00	19.8	13,162	0.15%
2021/01/13	15.6	597.58	45.2	599.22	604.00	-29.6	12,921	-0.23%
2021/01/12	38.7	579.72	27.2	577.78	575.00	11.5	12,604	0.09%
2021/01/11	30.6	589.66	19.4	590.94	592.00	11.2	12,407	0.09%
2021/01/08	27.9	552.00	43.9	558.19	572.00	-16	12,221	-0.13%
2021/01/07	11.7	524.80	18.2	524.32	529.00	-6.5	11,699	-0.06%
2021/01/06	25.3	518.64	23.3	514.86	513.00	2.1	11,576	0.02%
2021/01/05	19.1	529.96	25	530.84	528.00	-5.9	11,391	-0.05%
2021/01/04	7.2	519.36	9.1	520.00	520.00	-1.9	11,327	-0.02%
2020/12/31	17.2	516.55	8.2	515.78	518.00	8.9	11,391	0.08%
2020/12/30	6.1	515.24	14.2	517.01	521.00	-8.1	11,285	-0.07%
2020/12/29	15.1	507.01	10.1	506.90	506.00	5.1	11,147	0.05%
2020/12/28	12	503.34	3	500.67	502.00	9	11,076	0.08%
2020/12/25	3.1	503.03	4.2	503.04	500.00	-1.1	11,117	-0.01%
2020/12/24	24.2	508.86	20.2	510.83	504.00	4	11,211	0.04%
2020/12/23	7.2	483.90	16	487.81	492.00	-8.8	10,873	-0.08%
2020/12/22	6	480.34	12.2	485.95	477.50	-6.1	10,803	-0.06%
2020/12/21	7.1	480.61	9	481.11	482.00	-1.9	10,763	-0.02%
2020/12/18	26	491.63	17.1	488.22	485.50	8.9	10,661	0.08%
2020/12/17	26.2	482.50	18.5	486.40	495.00	7.7	10,605	0.07%
2020/12/16	8.1	496.32	21.2	496.90	495.50	-13.1	10,384	-0.13%
2020/12/15	49.6	501.03	15.1	492.56	488.50	34.5	10,241	0.34%
2020/12/14	14.3	516.34	20.3	518.51	520.00	-6.1	9,964	-0.06%
2020/12/11	47.3	510.44	27.5	517.39	518.00	19.7	9,826	0.20%
2020/12/10	38.5	507.39	39.3	509.79	509.00	-0.8	9,487	-0.01%
2020/12/09	27.6	490.91	55.4	493.39	499.00	-27.8	9,114	-0.31%
2020/12/08	8.3	464.44	24.3	465.91	466.50	-16	8,669	-0.18%
2020/12/07	6.3	460.26	13.2	460.76	458.50	-7	8,607	-0.08%
2020/12/04	12.3	459.83	3.2	457.94	459.00	9.1	8,562	0.11%
2020/12/03	21.3	460.40	41.2	460.43	460.50	-20	8,610	-0.23%
2020/12/02	18.1	449.55	19.4	448.18	450.00	-1.3	8,368	-0.02%
2020/12/01	5.2	447.41	14.3	447.06	454.00	-9.1	8,276	-0.11%
2020/11/30	19.3	446.10	36.8	447.69	442.00	-17.5	8,157	-0.21%
2020/11/27	18.2	433.07	20.2	435.70	436.00	-2	7,936	-0.02%
2020/11/26	8.2	424.29	24.4	425.92	428.50	-16.2	7,906	-0.20%
2020/11/25	49	433.33	14.3	431.88	423.00	34.7	7,934	0.44%
2020/11/24	28.7	433.30	61.3	434.46	437.50	-32.7	7,624	-0.43%
2020/11/23	11.1	417.54	11.2	418.23	418.50	-0.1	7,265	0.00%
2020/11/20	20.4	411.14	82.1	412.52	412.00	-61.7	7,173	-0.86%
2020/11/19	7.4	402.94	17.5	404.06	404.00	-10.1	7,018	-0.14%
2020/11/18	49	399.00	4.4	399.56	399.50	44.6	7,016	0.64%
2020/11/17	6.2	398.79	33.1	399.67	398.50	-26.9	7,138	-0.38%
2020/11/16	9.3	397.97	30.1	398.50	396.50	-20.9	7,492	-0.28%
2020/11/13	7	398.07	6.1	397.34	397.00	0.9	7,674	0.01%
2020/11/12	13.2	394.91	31	395.92	395.50	-17.8	7,652	-0.23%
2020/11/11	52.1	394.00	23	392.89	392.50	29.1	7,575	0.38%
2020/11/10	6	388.42	10	391.35	388.00	-4	7,471	-0.05%
2020/11/09	11	387.41	15	387.33	388.00	-4	7,478	-0.05%
2020/11/06	8.5	384.69	9.1	383.95	381.50	-0.6	7,575	-0.01%
2020/11/05	7	384.50	30.3	383.25	386.50	-23.3	7,539	-0.31%
2020/11/04	24.2	381.65	27.8	383.00	381.50	-3.6	7,496	-0.05%
2020/11/03	16.2	377.07	44.5	374.01	377.50	-28.4	7,553	-0.38%
2020/11/02	5	357.60	2	356.75	352.50	3	7,342	0.04%
2020/10/30	2	358.00	3	356.33	355.50	-1	7,515	-0.01%
2020/10/29	4	348.50	0.2	352.00	351.00	3.9	7,518	0.05%
2020/10/28	1.2	358.63	1	356.50	357.00	0.2	7,623	0.00%
2020/10/27	22	358.98	3	357.84	359.00	19	7,710	0.25%
2020/10/26	4	360.25	6	360.33	363.00	-2	7,719	-0.03%
2020/10/23	2	355.00	0	0.00	354.00	2	7,812	0.03%
2020/10/22	3	354.83	0	0.00	354.50	3	8,411	0.04%
2020/10/21	2.1	359.60	3	358.17	356.50	-0.9	8,727	-0.01%
2020/10/20	0.1	359.50	1	359.50	360.00	-0.9	8,885	-0.01%
2020/10/19	11.1	360.81	3	361.00	360.00	8.1	9,021	0.09%
2020/10/16	4	361.00	8	360.06	359.50	-4	9,188	-0.04%
2020/10/15	2.1	354.98	1	356.00	354.00	1.1	9,252	0.01%
2020/10/14	0.1	355.00	1	356.00	354.00	-0.9	9,294	-0.01%
2020/10/13	1	359.00	4	356.75	356.50	-3	9,387	-0.03%
2020/10/12	11.5	356.65	3	356.67	353.00	8.5	9,402	0.09%
2020/10/08	10	361.00	16	362.06	363.00	-6	9,359	-0.06%
2020/10/07	4	356.25	0.2	356.00	356.00	3.8	9,362	0.04%
2020/10/06	2	355.50	2	356.25	355.50	0	9,463	0.00%
2020/10/05	1	348.00	5	353.41	354.50	-4	9,610	-0.04%
2020/09/30	16	350.13	11	349.68	351.50	5	9,742	0.05%
2020/09/29	13	347.58	16	348.97	348.00	-3	9,854	-0.03%
2020/09/28	6	325.33	2	328.25	331.50	4	10,005	0.04%
2020/09/25	4.1	328.66	4	327.25	324.00	0.1	10,214	0.00%
2020/09/24	4.1	332.96	10	333.85	331.00	-5.9	10,258	-0.06%
2020/09/23	1	341.50	2	342.25	341.50	-1	10,305	-0.01%
2020/09/22	4	343.50	6	344.75	344.00	-2	10,435	-0.02%
2020/09/21	3	351.33	4	350.38	348.00	-1	10,815	-0.01%
2020/09/18	1	358.00	2	358.25	357.00	-1	11,006	-0.01%
2020/09/17	8.1	361.14	7	358.64	357.50	1.1	11,223	0.01%
2020/09/16	8.1	353.81	1.1	356.33	353.00	7	11,480	0.06%
2020/09/15	2	354.75	1	357.50	355.50	1	11,677	0.01%
2020/09/14	4	353.00	5.1	355.95	358.50	-1.1	11,925	-0.01%
2020/09/11	1.1	345.71	8	346.31	349.50	-7	12,114	-0.06%
2020/09/10	8.1	347.80	3.1	348.77	345.00	5	12,332	0.04%
2020/09/09	5	346.80	2.2	352.00	350.50	2.8	12,512	0.02%
2020/09/08	4	346.63	10	346.90	350.00	-6	12,543	-0.05%
2020/09/07	6	338.92	1	341.50	335.50	5	12,587	0.04%
2020/09/04	2	338.00	1	339.00	340.00	1	12,801	0.01%
2020/09/03	2	339.75	6	340.50	344.00	-4	12,939	-0.03%
2020/09/02	8	336.38	9	335.39	335.00	-1	13,002	-0.01%
2020/09/01	15.1	331.49	15	334.10	337.00	0.1	13,192	0.00%
2020/08/31	16	334.53	9	333.50	333.00	7	13,528	0.05%
2020/08/28	10	337.70	10	339.00	340.50	0	13,726	0.00%
2020/08/27	16.1	338.21	17	335.12	336.50	-0.9	13,928	-0.01%
2020/08/26	16	333.07	13	335.62	337.00	3	14,096	0.02%
2020/08/25	6.1	332.05	7	335.43	333.00	-0.9	14,292	-0.01%
2020/08/24	14.2	335.68	13	334.04	333.50	1.2	14,375	0.01%
2020/08/21	14	336.61	12	343.17	344.00	2	14,441	0.01%
2020/08/20	49.1	333.10	36.3	327.41	330.00	12.8	14,470	0.09%
2020/08/19	34	364.38	36	359.68	354.50	-2	14,228	-0.01%
2020/08/18	12.1	374.55	2	374.00	373.00	10.1	14,298	0.07%
2020/08/17	2.2	380.27	3	378.33	379.00	-0.9	14,440	-0.01%
2020/08/14	5	375.50	3	376.50	375.00	2	14,667	0.01%
2020/08/13	20.1	379.72	15	375.40	376.50	5.1	15,105	0.03%
2020/08/12	22	383.57	19	384.21	380.50	3	15,219	0.02%
2020/08/11	2	387.75	5	389.00	385.50	-3	15,357	-0.02%
2020/08/10	17	384.82	5	384.70	384.50	12	15,642	0.08%
2020/08/07	40	397.10	32.4	402.01	390.00	7.6	15,917	0.05%
2020/08/06	17.2	394.75	11	392.50	391.50	6.2	15,909	0.04%
2020/08/05	8	397.56	16	397.97	397.50	-8	15,991	-0.05%
2020/08/04	0	0.00	1	389.00	391.00	-1	16,000	-0.01%
2020/08/03	4.2	393.60	11	395.14	390.00	-6.8	16,227	-0.04%
2020/07/31	17.1	386.17	10	387.10	389.00	7.1	16,468	0.04%
2020/07/30	8	382.75	3	381.50	381.50	5	16,727	0.03%
2020/07/29	10.1	381.61	11.2	380.77	382.50	-1.1	17,464	-0.01%
2020/07/28	82	398.85	94.2	396.68	384.00	-12.2	17,642	-0.07%
2020/07/27	20.2	402.14	42	400.97	406.00	-21.8	17,457	-0.12%
2020/07/24	9	390.28	21.5	389.67	389.50	-12.5	17,439	-0.07%
2020/07/23	20	393.25	3.1	393.66	389.50	16.9	17,949	0.09%
2020/07/22	19.3	393.46	39	395.36	396.00	-19.7	18,359	-0.11%
2020/07/21	6	387.92	23	389.13	388.00	-17	18,441	-0.09%
2020/07/20	2	380.50	1.1	381.12	382.00	1	18,646	0.01%
2020/07/17	5.1	380.00	7.1	381.91	379.00	-2	18,968	-0.01%
2020/07/16	3	378.33	4	379.00	377.00	-1	19,192	-0.01%
2020/07/15	3	379.00	5	376.80	374.50	-2	19,332	-0.01%
2020/07/14	2.1	380.67	11	378.50	374.00	-9	19,688	-0.05%
2020/07/13	10	376.35	12	378.46	380.50	-2	19,916	-0.01%
2020/07/10	14	376.89	4	371.75	370.50	10	20,835	0.05%
2020/07/09	12	382.33	5	382.50	379.50	7	20,941	0.03%
2020/07/08	10	389.20	2	391.75	387.00	8	21,081	0.04%
2020/07/07	6	391.42	23.1	390.10	392.50	-17.1	21,183	-0.08%
2020/07/06	16	375.34	51	376.75	378.50	-35	21,407	-0.16%
2020/07/03	9.1	378.23	6	377.92	377.00	3.1	21,730	0.01%
2020/07/02	25.1	379.58	3	377.33	377.00	22.1	21,947	0.10%
2020/07/01	14	381.54	6	383.33	379.50	8	22,053	0.04%
2020/06/30	47.1	378.95	32	379.20	381.00	15.1	22,017	0.07%
2020/06/29	61	396.06	4	392.38	391.00	57	21,701	0.26%
2020/06/24	39.1	409.46	23.7	411.08	407.50	15.4	21,595	0.07%
2020/06/23	26	405.50	29	405.48	406.00	-3	21,573	-0.01%
2020/06/22	32	397.66	15.1	398.30	396.50	16.9	21,487	0.08%
2020/06/19	9	409.67	36	411.21	404.50	-27	21,565	-0.13%
2020/06/18	14	403.54	20	403.43	405.00	-6	21,525	-0.03%
2020/06/17	17.1	400.26	21	400.40	399.00	-4	21,523	-0.02%
2020/06/16	14	393.07	14	393.11	396.00	0	21,656	0.00%
2020/06/15	22	383.11	6	382.25	382.00	16	21,862	0.07%
2020/06/12	22.1	374.02	9	375.83	381.00	13.1	22,147	0.06%
2020/06/11	22.1	386.79	7	387.71	383.50	15.1	22,548	0.07%
2020/06/10	54.1	399.28	30	397.05	394.50	24.1	22,704	0.11%
2020/06/09	10.1	393.25	9	393.45	392.50	1	22,883	0.00%
2020/06/08	16	391.69	29.1	392.24	393.00	-13.1	23,169	-0.06%
2020/06/05	54	393.00	65	395.32	387.50	-11	23,158	-0.05%
2020/06/04	33	399.06	61.2	399.95	400.50	-28.2	23,039	-0.12%
2020/06/03	74	390.89	22	390.91	392.00	52	22,971	0.23%
2020/06/02	30.2	384.56	11	386.50	383.00	19.2	22,862	0.08%
2020/06/01	12.1	381.35	24	381.35	385.50	-12	22,847	-0.05%
2020/05/29	27.1	368.21	18	368.06	370.50	9.1	22,950	0.04%
2020/05/28	10.1	374.19	11	377.32	370.00	-0.9	23,024	0.00%
2020/05/27	17.1	374.19	16	374.47	376.00	1.1	23,258	0.00%
2020/05/26	19	375.97	8	375.75	371.00	11	23,586	0.05%
2020/05/25	42	368.26	39	367.72	376.00	3	23,905	0.01%
2020/05/22	15	373.67	3	372.67	371.50	12	23,914	0.05%
2020/05/21	12	384.38	12	384.79	382.00	0	23,916	0.00%
2020/05/20	32	388.70	95	387.97	384.50	-63	23,896	-0.26%
2020/05/19	95	374.18	27	374.08	373.00	68	23,524	0.29%
2020/05/18	20	376.22	27.3	375.45	369.00	-7.3	23,519	-0.03%
2020/05/15	14	387.61	11	391.55	386.00	3	23,501	0.01%
2020/05/14	27	392.87	23	390.33	385.50	4	23,283	0.02%
2020/05/13	20	402.73	18	402.11	402.50	2	23,119	0.01%
2020/05/12	26	407.46	41	407.34	406.00	-15	22,927	-0.07%
2020/05/11	11	411.23	19	411.55	413.50	-8	22,828	-0.04%
2020/05/08	30	406.02	19.1	406.52	403.50	10.9	22,859	0.05%
2020/05/07	50	415.41	19.1	415.32	410.00	30.9	22,707	0.14%
2020/05/06	55	416.02	52	415.02	416.00	3	22,443	0.01%
2020/05/05	31	412.55	76.1	412.72	407.00	-45.1	22,198	-0.20%
2020/05/04	40.2	382.49	27	385.57	391.50	13.2	21,593	0.06%
2020/04/30	32.2	391.39	24	389.40	391.00	8.1	21,506	0.04%
2020/04/29	34.3	384.07	15	385.13	380.00	19.3	21,313	0.09%
2020/04/28	59.1	387.40	68	387.13	383.50	-8.9	21,175	-0.04%
2020/04/27	22	366.05	73	367.58	379.50	-51	20,727	-0.25%
2020/04/24	14	343.93	10	345.10	345.00	4	20,206	0.02%
2020/04/23	86.1	349.47	33	346.06	344.00	53.1	19,998	0.27%
2020/04/22	15	331.60	25	332.24	344.00	-10	19,743	-0.05%
2020/04/21	35	335.02	30	333.93	326.00	5	19,557	0.03%
2020/04/20	24	341.79	12.1	341.15	343.00	11.9	19,488	0.06%
2020/04/17	19.1	345.06	22	346.48	339.50	-2.9	19,382	-0.01%
2020/04/16	27	340.37	40	341.34	341.50	-13	19,076	-0.07%
2020/04/15	100.1	345.96	76	349.82	343.50	24	18,908	0.13%
2020/04/14	29	337.83	29	339.26	338.00	0	18,422	0.00%
2020/04/13	31.2	337.09	13	335.00	332.50	18.2	18,450	0.10%
2020/04/10	26	339.10	21	340.10	343.00	5	18,307	0.03%
2020/04/09	37	338.77	31	341.11	335.00	6	18,420	0.03%
2020/04/08	44	313.98	59	316.60	329.00	-15	17,944	-0.08%
2020/04/07	17	298.38	31	297.89	299.50	-14	17,628	-0.08%
2020/04/06	7.1	281.42	26	281.84	288.00	-19	17,532	-0.11%
2020/04/01	21.1	275.00	8	272.75	272.50	13.1	17,404	0.08%
2020/03/31	8.1	280.01	5	282.30	274.50	3.1	17,453	0.02%
2020/03/30	14	273.11	13	274.50	278.00	1	17,502	0.01%
2020/03/27	15	292.84	21	290.48	280.50	-6	17,595	-0.03%
2020/03/26	15	286.90	10	286.90	291.50	5	17,504	0.03%
2020/03/25	37	290.35	42	290.55	292.00	-5	17,609	-0.03%
2020/03/24	59.2	270.52	33	270.44	274.00	26.2	17,409	0.15%
2020/03/23	22	239.14	23	240.57	252.00	-1	17,266	-0.01%
2020/03/20	31	248.63	26	247.60	252.00	5	17,066	0.03%
2020/03/19	56	236.90	70.1	236.88	229.50	-14.1	16,768	-0.08%
2020/03/18	39.1	267.16	43	267.09	254.50	-3.9	16,462	-0.02%
2020/03/17	78.1	278.17	56	282.11	265.00	22.1	16,208	0.14%
2020/03/16	29	316.76	26	319.60	290.50	3	15,777	0.02%
2020/03/13	74.1	311.89	26.1	312.69	320.00	48	15,477	0.31%
2020/03/12	91	354.80	92	357.32	345.50	-1	15,311	-0.01%
2020/03/11	22.3	393.85	20	390.28	383.50	2.3	14,998	0.02%
2020/03/10	32.1	381.38	39	379.96	394.50	-6.9	14,881	-0.05%
2020/03/09	19	392.37	16	390.50	386.00	3	14,982	0.02%
2020/03/06	10	404.90	7	406.29	406.50	3	15,083	0.02%
2020/03/05	21	406.86	19	407.76	410.50	2	15,072	0.01%
2020/03/04	33	403.15	30	405.53	400.50	3	14,924	0.02%
2020/03/03	23.1	425.38	14	424.50	417.00	9.1	14,662	0.06%
2020/03/02	43.1	411.25	26	412.50	418.50	17.1	14,572	0.12%
2020/02/27	44.1	425.78	39	428.60	410.00	5.1	14,332	0.04%
2020/02/26	63.1	458.45	36	448.68	441.00	27.1	13,904	0.19%
2020/02/25	35.2	487.28	30	484.03	485.00	5.2	13,410	0.04%
2020/02/24	7.1	473.03	18.1	474.69	484.50	-10.9	13,110	-0.08%
2020/02/21	13	466.27	18.1	468.73	472.00	-5.1	12,946	-0.04%
2020/02/20	4	464.00	8	461.63	457.50	-4	12,798	-0.03%
2020/02/19	9	452.61	15	456.43	460.00	-6	12,707	-0.05%
2020/02/18	13	461.73	8.2	463.73	450.00	4.8	12,599	0.04%
2020/02/17	12	455.33	7	452.50	453.00	5	12,764	0.04%
2020/02/14	9	447.61	16	450.09	457.00	-7	12,670	-0.06%
2020/02/13	16	444.50	19	445.47	439.00	-3	12,738	-0.02%
2020/02/12	6	446.33	14.1	445.37	448.00	-8.1	12,673	-0.06%
2020/02/11	20	436.50	19	437.39	437.00	1	12,601	0.01%
2020/02/10	12	416.83	6	417.33	418.50	6	12,441	0.05%
2020/02/07	12	418.42	5	417.80	416.50	7	12,358	0.06%
2020/02/06	9	422.28	5	419.70	417.00	4	12,329	0.03%
2020/02/05	19	420.61	15	419.70	413.00	4	12,417	0.03%
2020/02/04	11	416.41	21	412.20	418.50	-10	12,328	-0.08%
2020/02/03	13.1	377.22	18	379.31	392.00	-5	12,189	-0.04%
2020/01/31	21	384.55	16.1	384.89	386.50	4.9	12,084	0.04%
2020/01/30	19.2	380.34	11	381.95	374.00	8.2	11,931	0.07%
2020/01/20	0	0.00	3	416.83	415.50	-3	11,795	-0.03%
2020/01/17	7	417.71	5.1	419.19	413.00	1.9	11,912	0.02%
2020/01/16	7	419.93	7.1	421.62	417.00	-0.1	11,948	0.00%
2020/01/15	11	419.73	8	421.44	413.00	3	11,920	0.03%
2020/01/14	9.1	411.15	13	406.00	419.00	-3.9	11,961	-0.03%
2020/01/13	6	394.25	4	388.75	390.00	2	11,852	0.02%
2020/01/10	8.1	397.40	9	397.72	392.50	-0.9	11,859	-0.01%
2020/01/09	4	396.88	40	394.56	392.00	-36	11,944	-0.30%
2020/01/08	77	390.04	85	391.08	387.00	-8	11,937	-0.07%
2020/01/07	43.1	419.85	33.1	422.96	414.00	10	11,645	0.09%
2020/01/06	13	464.50	5	462.40	460.00	8	11,658	0.07%
2020/01/03	40	460.63	59	461.36	468.00	-19	11,967	-0.16%
2020/01/02	12	435.83	5	437.50	436.00	7	11,787	0.06%
2019/12/31	16	437.41	12	435.29	437.00	4	11,843	0.03%
2019/12/30	28.3	426.46	18	429.77	436.00	10.2	11,735	0.09%
2019/12/27	5	408.23	8.1	408.64	411.00	-3	11,692	-0.03%
2019/12/26	9	406.67	6	410.50	402.00	3	12,023	0.02%
2019/12/25	8.1	400.46	15.1	401.84	403.50	-7	12,124	-0.06%
2019/12/24	10	391.55	28.1	392.69	395.00	-18.1	12,256	-0.15%
2019/12/23	4	383.50	1	385.00	383.00	3	12,052	0.02%
2019/12/20	41.2	395.49	41.1	396.17	389.50	0.1	11,942	0.00%
2019/12/19	8	381.69	4	380.00	383.00	4	11,581	0.03%
2019/12/18	2.2	379.45	3	380.83	376.50	-0.8	11,516	-0.01%
2019/12/17	20.1	378.15	2	379.00	377.00	18.1	11,409	0.16%
2019/12/16	3	379.67	7	376.36	379.00	-4	11,374	-0.04%
2019/12/13	7	382.00	8	380.50	376.50	-1	11,419	-0.01%
2019/12/12	6.3	379.10	10	379.15	381.50	-3.8	11,277	-0.03%
2019/12/11	11.1	375.94	18.1	376.62	378.50	-6.9	11,125	-0.06%
2019/12/10	12	369.96	13	370.96	368.00	-1	10,969	-0.01%
2019/12/09	27	375.76	18	377.00	372.50	9	10,944	0.08%
2019/12/06	7	365.14	10.1	363.98	369.00	-3.1	10,805	-0.03%
2019/12/05	6	365.83	3.1	363.61	362.00	2.9	10,769	0.03%
2019/12/04	33	366.28	39.3	368.33	361.00	-6.2	10,820	-0.06%
2019/12/03	30	351.88	57	357.86	363.00	-27	10,523	-0.26%
2019/12/02	20	334.48	13	335.62	338.00	7	10,264	0.07%
2019/11/29	7	331.86	2	330.25	330.00	5	10,445	0.05%
2019/11/28	4	336.63	5	336.30	335.00	-1	10,723	-0.01%
2019/11/27	28	335.30	39	334.92	336.50	-11	10,677	-0.10%
2019/11/26	4	330.25	7	330.86	326.50	-3	10,604	-0.03%
2019/11/25	2	319.75	5	322.30	322.50	-3	10,538	-0.03%
2019/11/22	1	316.50	1	318.00	317.00	0	10,642	0.00%
2019/11/21	6	316.08	4	316.63	318.50	2	10,783	0.02%
2019/11/20	3	320.17	9	321.11	320.00	-6	10,782	-0.06%
2019/11/19	3	320.83	9	322.67	323.50	-6	10,827	-0.06%
2019/11/18	4.2	319.55	6	320.25	317.50	-1.8	10,776	-0.02%
2019/11/15	7	323.93	4	324.36	321.00	3	10,764	0.03%
2019/11/14	36	330.60	52	330.07	326.50	-16	10,669	-0.15%
2019/11/13	5	310.50	7	310.50	310.50	-2	10,231	-0.02%
2019/11/11	40	292.86	14	288.61	282.50	26	10,261	0.25%
2019/11/08	6	309.50	9.1	308.10	307.00	-3.1	10,018	-0.03%
2019/11/07	4.3	306.12	2	310.72	306.00	2.2	10,047	0.02%
2019/11/06	10	309.50	7	312.07	307.00	3	9,990	0.03%
2019/11/05	3	312.33	5.4	312.69	312.00	-2.4	9,972	-0.02%
2019/11/04	11.1	314.76	12	314.50	312.50	-0.9	9,989	-0.01%
2019/11/01	6	309.67	9	312.39	316.00	-3	10,092	-0.03%
2019/10/31	7	322.29	13	319.19	314.00	-6	9,931	-0.06%
2019/10/30	2.1	321.93	5	320.30	320.50	-2.9	9,866	-0.03%
2019/10/29	6	320.08	15	319.63	318.00	-9	9,798	-0.09%
2019/10/28	2	317.50	2	316.25	316.50	0	9,828	0.00%
2019/10/25	5	316.50	3	318.17	316.00	2	9,810	0.02%
2019/10/24	8	318.56	8	318.69	317.00	0	9,735	0.00%
2019/10/23	7	310.57	9	313.89	312.50	-2	9,601	-0.02%
2019/10/22	8	313.19	13	314.08	311.50	-5	9,502	-0.05%
2019/10/21	30	318.73	38	318.09	313.50	-8	9,444	-0.08%
2019/10/18	5	312.00	4	312.00	312.50	1	9,240	0.01%
2019/10/17	4	304.88	12	307.46	310.50	-8	9,121	-0.09%
2019/10/16	15	301.73	21	302.86	302.00	-6	9,068	-0.07%
2019/10/15	12	311.00	7	309.07	306.00	5	8,890	0.06%
2019/10/14	33	311.82	21	312.10	314.50	12	8,738	0.14%
2019/10/09	26	297.42	51	297.90	301.50	-25	8,561	-0.29%
2019/10/08	30	283.28	34	286.60	298.50	-4	8,237	-0.05%
2019/10/07	16	271.66	28	271.86	276.00	-12	7,784	-0.15%
2019/10/04	15	263.43	8	264.13	261.00	7	7,557	0.09%
2019/10/03	7	266.71	5	267.50	265.50	2	7,488	0.03%
2019/10/02	22	267.98	23	267.98	269.00	-1	7,398	-0.01%
2019/10/01	35	262.36	48.1	264.74	268.00	-13.1	7,267	-0.18%
2019/09/27	7	244.36	23.4	244.53	246.50	-16.4	6,985	-0.24%
2019/09/26	8	238.19	15	239.40	238.50	-7	6,770	-0.10%
2019/09/25	0	0.00	1.1	230.05	229.50	-1.1	6,527	-0.02%
2019/09/24	2	233.50	4	231.63	231.50	-2	6,602	-0.03%
2019/09/23	2	233.50	2	233.25	233.00	0	6,636	0.00%
2019/09/20	3	234.50	4	235.00	233.50	-1	6,677	-0.01%
2019/09/19	8	232.63	1	234.00	232.00	7	6,633	0.11%
2019/09/18	3	234.17	1	235.00	232.50	2	6,690	0.03%
2019/09/17	3	238.33	4	237.63	233.50	-1	6,698	-0.01%
2019/09/16	1	229.00	2	229.25	231.50	-1	6,647	-0.02%
2019/09/11	0	0.00	2	230.00	230.00	-2	6,911	-0.03%
2019/09/10	2	230.00	1	230.00	228.50	1	6,957	0.01%
2019/09/09	2	234.00	40	234.75	233.00	-38	7,005	-0.54%
2019/09/06	16	239.00	12	239.29	237.00	4	6,985	0.06%
2019/09/05	8	239.19	3.4	238.74	238.00	4.6	6,921	0.07%
2019/09/04	26	234.56	9	234.78	234.50	17	6,792	0.25%
2019/09/03	25	235.46	9	234.44	235.50	16	6,765	0.24%
2019/09/02	48	233.72	31	235.18	236.00	17	6,703	0.25%
2019/08/30	25	221.14	27	223.41	227.00	-2	6,498	-0.03%
2019/08/29	4	205.13	2	206.75	206.50	2	6,338	0.03%
2019/08/28	5	205.50	5	205.70	204.50	0	6,369	0.00%
2019/08/27	11.1	208.74	12	208.54	203.00	-0.9	6,348	-0.01%
2019/08/26	16.1	211.81	12	212.25	209.00	4.1	6,334	0.07%
2019/08/23	13	258.38	4	258.50	258.00	9	6,231	0.14%
2019/08/22	16	254.56	5	254.40	253.00	11	6,180	0.18%
2019/08/21	8.1	260.43	4	259.38	257.50	4.1	6,140	0.07%
2019/08/20	7.1	266.93	1	268.00	265.50	6.1	6,076	0.10%
2019/08/19	44	264.35	5	264.60	264.50	39	6,067	0.64%
2019/08/16	4	265.13	9	263.72	263.50	-5	6,169	-0.08%
2019/08/15	6	263.42	9	263.72	264.50	-3	6,197	-0.05%
2019/08/14	12	272.91	12.3	268.95	268.50	-0.3	6,242	-0.01%
2019/08/13	22	267.27	3	266.67	266.50	19	6,223	0.31%
2019/08/12	7	264.07	12	264.71	268.50	-5	6,311	-0.08%
2019/08/08	3	256.33	7	255.86	257.00	-4	6,341	-0.06%
2019/08/07	4	253.25	8	253.06	250.50	-4	6,380	-0.06%
2019/08/06	15	255.50	5	253.20	258.50	10	6,530	0.15%
2019/08/05	15	263.37	12	265.04	260.00	3	6,653	0.05%
2019/08/02	2	261.48	2	261.25	257.50	0	6,659	0.00%
2019/08/01	6	267.67	2	265.25	266.00	4	6,678	0.06%
2019/07/31	3	263.33	1	262.00	266.00	2	6,735	0.03%
2019/07/30	15	264.10	10	263.85	264.50	5	6,751	0.07%
2019/07/29	2	257.50	1	258.50	258.50	1	6,693	0.01%
2019/07/26	4	257.25	4	257.50	259.50	0	6,791	0.00%
2019/07/25	3	255.17	1	258.00	258.00	2	6,811	0.03%
2019/07/24	3	258.00	2	260.00	255.50	1	6,857	0.01%
2019/07/23	5	255.70	4	256.25	255.00	1	7,072	0.01%
2019/07/22	4	253.25	2	253.75	253.00	2	7,114	0.03%
2019/07/19	3.1	258.66	4	257.50	257.50	-1	7,278	-0.01%
2019/07/18	25	262.52	10	259.30	259.00	15	7,308	0.21%
2019/07/17	1	267.00	0	0.00	267.00	1	7,339	0.01%
2019/07/16	2	270.25	2	270.25	269.50	0	7,398	0.00%
2019/07/15	5.1	267.60	40	265.46	267.50	-35	7,462	-0.47%
2019/07/12	31	273.47	9	272.06	273.50	22	7,635	0.29%
2019/07/11	2	272.25	3	272.50	271.50	-1	7,939	-0.01%
2019/07/10	8	268.44	6	266.50	269.00	2	7,981	0.03%
2019/07/09	7	266.43	9	265.89	264.00	-2	7,998	-0.02%
2019/07/08	5	276.70	12	277.75	275.00	-7	7,963	-0.09%
2019/07/05	25	279.40	6	277.83	278.00	19	8,066	0.24%
2019/07/04	10	278.20	14	278.11	277.00	-4	8,069	-0.05%
2019/07/03	4	270.25	2	270.25	270.00	2	8,107	0.02%
2019/07/02	1.1	272.52	2	272.00	271.50	-1	8,194	-0.01%
2019/07/01	8	271.63	7.2	271.60	272.50	0.8	8,287	0.01%
2019/06/28	3	265.33	6	264.75	264.00	-3	8,235	-0.04%
2019/06/27	4	267.88	2	268.25	267.50	2	8,232	0.02%
2019/06/26	2.1	264.35	1	266.00	266.00	1.1	8,216	0.01%
2019/06/25	9.1	266.54	7	264.29	263.50	2.1	8,208	0.02%
2019/06/24	4	267.88	8	268.69	271.00	-4	8,203	-0.05%
2019/06/21	8	267.13	2	270.25	267.50	6	8,223	0.07%
2019/06/20	23	271.70	24.1	271.95	270.00	-1.1	8,264	-0.01%
2019/06/19	1	263.50	6	263.42	264.00	-5	8,166	-0.06%
2019/06/18	21	258.05	14	258.86	258.00	7	8,118	0.09%
2019/06/17	8	255.81	10	256.80	261.00	-2	8,121	-0.02%
2019/06/14	3	250.17	2	251.25	251.00	1	8,100	0.01%
2019/06/13	5	247.30	31	246.68	247.00	-26	8,139	-0.32%
2019/06/12	32	248.97	4	248.50	249.00	28	8,412	0.33%
2019/06/11	2	250.50	5	250.50	251.50	-3	8,450	-0.04%
2019/06/10	3	250.33	5	250.20	251.00	-2	8,413	-0.02%
2019/06/06	13	248.23	11	247.91	245.00	2	8,470	0.02%
2019/06/05	13	260.00	15	262.77	256.00	-2	8,406	-0.02%
2019/06/04	9	264.33	7	264.57	263.50	2	8,298	0.02%
2019/06/03	9.1	260.70	9	260.67	262.00	0.1	8,309	0.00%
2019/05/31	9	255.83	8	256.81	261.00	1	8,295	0.01%
2019/05/30	13	254.35	10	254.25	251.00	3	8,268	0.04%
2019/05/29	10	252.60	12	252.42	255.00	-2	8,300	-0.02%
2019/05/28	3	245.17	1	245.50	245.50	2	8,516	0.02%
2019/05/27	5	243.90	5	243.00	245.00	0	8,683	0.00%
2019/05/24	4	244.88	2	247.00	242.00	2	8,740	0.02%
2019/05/23	6	244.17	4	247.25	244.50	2	8,862	0.02%
2019/05/22	0.1	254.50	0	0.00	253.50	0.1	8,826	0.00%
2019/05/21	3.1	253.84	3	256.67	258.00	0.1	8,950	0.00%
2019/05/20	3	252.17	6	251.33	251.50	-3	8,962	-0.03%
2019/05/17	8.1	251.06	19	249.82	249.50	-11	9,055	-0.12%
2019/05/16	11	253.23	13	252.15	249.00	-2	9,151	-0.02%
2019/05/15	7	260.07	3	259.83	259.00	4	9,247	0.04%
2019/05/14	11	254.05	9	256.33	258.00	2	9,619	0.02%
2019/05/13	23.2	270.30	10.2	265.06	259.50	13	9,767	0.13%
2019/05/10	15.1	281.70	12	281.79	280.50	3.1	9,627	0.03%
2019/05/09	3	288.00	1	286.00	286.00	2	9,500	0.02%
2019/05/08	11	288.59	17	289.62	294.50	-6	9,514	-0.06%
2019/05/07	0	0.00	5	295.00	293.00	-5	9,594	-0.05%
2019/05/06	1.1	292.62	13	294.04	293.50	-12	9,807	-0.12%
2019/05/03	9	298.89	3	300.00	300.00	6	9,747	0.06%
2019/05/02	7	302.79	2	302.50	303.50	5	9,674	0.05%
2019/04/30	4	302.25	3	302.50	304.50	1	9,690	0.01%
2019/04/29	24.1	305.37	5	309.30	300.50	19.1	9,725	0.20%
2019/04/26	2	318.50	4	316.88	319.00	-2	9,583	-0.02%
2019/04/25	18	309.67	8	309.94	321.50	10	9,624	0.10%
2019/04/24	6	319.75	0.3	322.50	319.50	5.7	9,552	0.06%
2019/04/23	8	322.19	4	321.25	321.50	4	9,640	0.04%
2019/04/22	3	329.00	7	329.07	327.50	-4	9,626	-0.04%
2019/04/19	11.1	333.78	1	334.00	333.50	10.1	9,748	0.10%
2019/04/18	35	346.00	30	339.00	331.00	5	9,862	0.05%
2019/04/17	8	343.25	7.1	343.45	345.00	0.9	9,990	0.01%
2019/04/16	2	332.00	3	332.67	332.50	-1	9,759	-0.01%
2019/04/15	1	330.00	0	0.00	330.50	1	9,814	0.01%
2019/04/12	6	329.58	1	330.50	326.00	5	10,131	0.05%
2019/04/11	0	0.00	1	335.50	329.00	-1	10,283	-0.01%
2019/04/10	2	329.00	0	0.00	329.00	2	10,265	0.02%
2019/04/09	8	331.06	9	333.00	330.00	-1	10,321	-0.01%
2019/04/08	4	327.00	0	0.00	324.50	4	10,433	0.04%
2019/04/03	3	332.67	10	329.10	330.00	-7	10,555	-0.07%
2019/04/02	1	322.50	1	322.00	320.00	0	10,591	0.00%
2019/03/29	1	326.50	1	325.00	323.00	0	10,728	0.00%
2019/03/27	2	324.50	4	324.13	324.00	-2	11,222	-0.02%
2019/03/26	1	323.50	4	322.13	323.00	-3	11,369	-0.03%
2019/03/25	13.1	318.12	0	0.00	318.00	13.1	11,539	0.11%
2019/03/22	8	335.69	7	337.43	331.00	1	11,684	0.01%
2019/03/21	1	333.50	3	334.67	334.50	-2	11,979	-0.02%
2019/03/20	1	334.50	5	334.20	334.50	-4	12,400	-0.03%
2019/03/19	3	339.33	2	339.00	333.50	1	12,527	0.01%
2019/03/18	5.1	345.33	5	346.50	341.00	0.1	12,700	0.00%
2019/03/15	5	348.10	4	349.88	345.50	1	12,962	0.01%
2019/03/14	1	335.50	4	340.13	339.00	-3	12,989	-0.02%
2019/03/13	1	331.50	2	334.25	338.00	-1	13,305	-0.01%
2019/03/12	7	336.00	1	341.00	332.00	6	13,549	0.04%
2019/03/11	1	335.00	0	0.00	339.50	1	13,804	0.01%
2019/03/08	2	330.00	2	329.50	336.50	0	14,058	0.00%
2019/03/07	3	331.83	3	331.33	336.00	0	14,258	0.00%
2019/03/06	3	340.33	1	346.00	339.50	2	14,670	0.01%
2019/03/05	1	342.50	0	0.00	340.00	1	15,102	0.01%
2019/03/04	2	344.50	3	346.50	349.50	-1	15,341	-0.01%
2019/02/27	19	349.16	3	349.33	346.00	16	15,421	0.10%
2019/02/26	11	374.95	12	378.21	372.00	-1	15,363	-0.01%
2019/02/25	0	0.00	4	380.50	375.00	-4	15,588	-0.03%
2019/02/22	13	377.88	5	377.90	375.50	8	15,898	0.05%
2019/02/21	2	372.25	3	375.67	381.00	-1	15,977	-0.01%
2019/02/20	7	377.14	14	377.82	373.00	-7	16,022	-0.04%
2019/02/19	3	369.50	3	368.83	368.00	0	16,155	0.00%
2019/02/18	2	370.25	15	370.87	371.50	-13	16,227	-0.08%
2019/02/15	15	363.47	8	364.94	360.00	7	16,313	0.04%
2019/02/14	8	380.56	11	376.91	375.50	-3	16,411	-0.02%
2019/02/13	15.3	373.87	12	373.21	382.50	3.3	16,498	0.02%
2019/02/12	15	347.17	29	348.26	352.00	-14	16,465	-0.09%
2019/02/11	2	325.25	3	324.37	328.00	-1	16,537	-0.01%
2019/01/30	5	323.00	1	323.50	321.50	4	17,013	0.02%
2019/01/29	6	320.92	3	321.67	321.00	3	17,472	0.02%
2019/01/28	3	335.33	7	334.64	328.00	-4	17,718	-0.02%
2019/01/25	24	321.42	22	326.30	328.50	2	18,290	0.01%
2019/01/24	0	0.00	1	315.00	315.00	-1	18,538	-0.01%
2019/01/23	3	313.83	8	314.19	316.50	-5	19,031	-0.03%
2019/01/22	7	317.43	5	317.10	316.50	2	19,435	0.01%
2019/01/21	13	324.46	14	321.04	320.00	-1	19,803	-0.01%
2019/01/18	1	317.50	3	316.67	318.50	-2	20,210	-0.01%
2019/01/17	5	321.50	4	320.75	313.50	1	20,494	0.00%
2019/01/16	11	317.14	9	318.50	317.50	2	20,815	0.01%
2019/01/15	18	313.11	16	313.47	314.00	2	21,044	0.01%
2019/01/14	29	305.41	26	306.29	307.00	3	21,175	0.01%
2019/01/11	19	308.16	22	307.30	306.00	-3	21,492	-0.01%
2019/01/10	5	305.80	2	308.25	304.50	3	21,530	0.01%
2019/01/09	15	305.73	16	308.75	303.50	-1	21,682	0.00%
2019/01/08	2	294.00	1	294.50	294.00	1	21,582	0.00%
2019/01/07	14	298.43	14	298.07	296.50	0	21,821	0.00%
2019/01/04	19	290.24	14	290.32	289.50	5	22,086	0.02%
2019/01/03	13	310.58	11	310.55	303.00	2	22,148	0.01%
2019/01/02	3	317.17	3	319.00	314.00	0	22,326	0.00%
2018/12/28	11	321.55	4	320.13	319.00	7	22,743	0.03%
2018/12/27	19	324.50	20	324.65	321.00	-1	23,057	0.00%
2018/12/26	13	325.13	9	324.28	314.00	4	23,010	0.02%
2018/12/25	7	321.50	7	320.21	328.50	0	22,973	0.00%
2018/12/24	3	327.00	4	323.31	331.00	-1	23,045	0.00%
2018/12/22	2	323.75	7	324.07	322.50	-5	23,071	-0.02%
2018/12/21	14	318.86	15	315.07	328.00	-1	23,401	0.00%
2018/12/20	26.1	312.13	27	314.15	314.00	-0.9	23,379	0.00%
2018/12/19	20	326.38	19	323.92	320.00	1	23,332	0.00%
2018/12/18	11	318.41	18	315.83	320.00	-7	23,364	-0.03%
2018/12/17	22	317.95	20	319.28	321.50	2	23,451	0.01%
2018/12/14	39	304.54	38	306.37	320.00	1	23,654	0.00%
2018/12/13	41	319.18	36	318.06	314.50	5	23,631	0.02%
2018/12/12	8	340.69	10	341.90	338.50	-2	23,390	-0.01%
2018/12/11	18	328.44	17	330.26	332.00	1	23,313	0.00%
2018/12/10	41	334.78	35	334.54	323.50	6	23,451	0.03%
2018/12/07	34	354.16	26	353.73	356.50	8	23,309	0.03%
2018/12/06	35	366.84	51	367.43	349.50	-16	23,214	-0.07%
2018/12/05	22	387.34	18	388.22	388.00	4	23,066	0.02%
2018/12/04	36	411.42	18	409.94	401.50	18	23,116	0.08%
2018/12/03	33	396.55	25	402.58	407.00	8	23,138	0.03%
2018/11/30	21	365.26	19	366.34	370.00	2	23,150	0.01%
2018/11/29	22	366.27	18	368.72	359.50	4	23,039	0.02%
2018/11/28	18	352.39	22	351.64	357.50	-4	22,901	-0.02%
2018/11/27	25	336.50	35.1	335.52	340.00	-10.1	22,647	-0.04%
2018/11/26	8	322.56	8	322.25	327.00	0	22,440	0.00%
2018/11/23	22	325.80	14	328.32	319.00	8	22,378	0.04%
2018/11/22	24	340.31	23	342.54	332.00	1	22,313	0.00%
2018/11/21	12	330.96	13	322.65	340.00	-1	22,117	0.00%
2018/11/20	11.1	319.42	12	318.67	321.00	-0.9	21,995	0.00%
2018/11/19	4	315.25	4	313.89	317.50	0	21,950	0.00%
2018/11/16	11	316.45	10.1	316.34	310.00	0.9	21,979	0.00%
2018/11/15	4	307.00	6	309.25	312.00	-2	21,801	-0.01%
2018/11/14	8	311.00	9	311.72	306.00	-1	21,837	0.00%
2018/11/13	9	299.61	6	297.92	311.00	3	21,884	0.01%
2018/11/12	12	307.96	7	309.71	310.00	5	21,928	0.02%
2018/11/09	51	324.70	55	324.85	329.00	-4	21,966	-0.02%
2018/11/08	12	340.42	13	335.15	324.00	-1	21,832	0.00%
2018/11/07	19	316.18	42	313.56	331.00	-23	21,787	-0.11%
2018/11/06	58	333.86	19	319.82	308.00	39	21,693	0.18%
2018/11/05	24	338.23	23	339.61	340.00	1	21,585	0.00%
2018/11/02	32	356.88	34	362.16	345.50	-2	21,659	-0.01%
2018/11/01	23	338.00	29	334.90	347.00	-6	21,253	-0.03%
2018/10/31	33	315.71	34	317.00	315.50	-1	20,947	0.00%
2018/10/30	25	305.58	24	306.04	298.00	1	20,601	0.00%
2018/10/29	26	321.56	22	322.52	320.00	4	20,523	0.02%
2018/10/26	11	322.64	23	324.70	324.00	-12	20,366	-0.06%
2018/10/25	28	322.89	21	323.43	315.50	7	20,022	0.03%
2018/10/24	19	363.21	30	360.63	349.00	-11	19,958	-0.06%
2018/10/23	26	381.31	26	374.83	366.00	0	19,663	0.00%
2018/10/22	17	383.85	17	383.59	390.00	0	19,377	0.00%
2018/10/19	30	397.43	21	397.79	394.00	9	19,227	0.05%
2018/10/18	28.1	422.62	18	422.56	421.50	10.1	18,942	0.05%
2018/10/17	32	433.63	32	431.48	418.00	0	18,861	0.00%
2018/10/16	26	419.56	22	420.80	419.00	4	18,685	0.02%
2018/10/15	25	419.02	28.1	416.17	410.00	-3.1	18,626	-0.02%
2018/10/12	51.2	408.93	49.1	409.20	415.00	2.1	18,516	0.01%
2018/10/11	17	392.18	26	392.52	388.00	-9	18,424	-0.05%
2018/10/09	20.2	415.99	17	418.00	423.50	3.2	18,235	0.02%
2018/10/08	38	395.86	41	394.40	404.00	-3	17,981	-0.02%
2018/10/05	27	421.37	22.3	419.47	403.00	4.7	17,564	0.03%
2018/10/04	9	452.06	10	453.04	446.00	-1	17,277	-0.01%
2018/10/03	11	453.68	17	455.03	451.00	-6	17,402	-0.03%
2018/10/02	24.1	465.32	18	468.28	458.00	6.1	17,240	0.04%
2018/10/01	7	463.57	11	459.91	470.00	-4	17,144	-0.02%
2018/09/28	32.3	464.62	27	464.80	459.00	5.3	17,136	0.03%
2018/09/27	24.1	477.18	19.1	475.67	466.00	5	16,819	0.03%
2018/09/26	5	502.30	3	509.00	490.00	2	16,641	0.01%
2018/09/25	16	514.56	21	512.33	506.00	-5	16,651	-0.03%
2018/09/21	22	505.98	13	507.15	514.00	9	16,571	0.05%
2018/09/20	44.1	477.21	59	479.70	490.00	-14.9	16,382	-0.09%
2018/09/19	19.1	496.41	26.4	493.80	479.00	-7.3	15,986	-0.05%
2018/09/18	50.2	514.02	39	510.18	501.00	11.2	15,768	0.07%
2018/09/17	9	529.67	6	528.17	533.00	3	15,646	0.02%
2018/09/14	32	521.88	31	522.16	534.00	1	15,608	0.01%
2018/09/13	11.4	529.31	10	530.00	508.00	1.4	15,358	0.01%
2018/09/12	31	528.94	59	530.12	528.00	-28	15,240	-0.18%
2018/09/11	6.1	547.48	9	550.67	546.00	-2.9	15,244	-0.02%
2018/09/10	17	532.88	17	538.06	532.00	0	15,046	0.00%
2018/09/07	25	573.88	25	573.20	545.00	0	14,799	0.00%
2018/09/06	24	609.08	24	607.63	595.00	0	14,466	0.00%
2018/09/05	17.1	618.37	13	620.54	611.00	4.1	14,238	0.03%
2018/09/04	39	616.31	41	619.02	630.00	-2	14,222	-0.01%
2018/09/03	23.1	650.17	17	636.82	629.00	6.1	13,956	0.04%
2018/08/31	9	697.11	7	697.29	698.00	2	13,827	0.01%
2018/08/30	9	701.00	8	698.13	696.00	1	13,859	0.01%
2018/08/29	5	695.20	15	700.73	705.00	-10	13,851	-0.07%
2018/08/28	12	697.38	9	696.00	675.00	3	13,739	0.02%
2018/08/27	12	683.27	15	680.13	695.00	-3	13,582	-0.02%
2018/08/24	11	641.73	11	644.82	643.00	0	13,402	0.00%
2018/08/23	9	638.67	6	639.00	628.00	3	13,317	0.02%
2018/08/22	6	664.50	4	659.75	650.00	2	13,214	0.02%
2018/08/21	13.1	662.69	13.4	665.07	673.00	-0.3	13,070	0.00%
2018/08/20	16	637.33	16	641.94	662.00	0	12,901	0.00%
2018/08/17	16	671.56	14	648.64	630.00	2	12,641	0.02%
2018/08/16	21	643.38	24	646.88	663.00	-3	12,302	-0.02%
2018/08/15	28.1	615.21	26	615.58	610.00	2.1	12,018	0.02%
2018/08/14	17	616.29	15	622.53	637.00	2	11,792	0.02%
2018/08/13	12	606.00	9.2	600.89	597.00	2.8	11,467	0.02%
2018/08/10	39.2	683.90	41	676.17	651.00	-1.8	11,084	-0.02%
2018/08/09	16.2	725.67	14	732.64	720.00	2.2	10,698	0.02%
2018/08/08	19	758.99	13	756.46	742.00	6	10,347	0.06%
2018/08/07	10	745.15	9	751.44	788.00	1	10,030	0.01%
2018/08/06	17	742.12	17	741.35	724.00	0	10,095	0.00%
2018/08/03	27	722.96	31	719.87	730.00	-4	10,156	-0.04%
2018/08/02	41	738.97	36.1	742.02	716.00	5	9,950	0.05%
2018/08/01	30	790.77	29	789.97	795.00	1	9,883	0.01%
2018/07/31	42	791.19	35	799.85	781.00	7	9,829	0.07%
2018/07/30	15	860.40	9	866.29	840.00	6	9,636	0.06%
2018/07/27	3	918.72	3	923.67	933.00	0	9,581	0.00%
2018/07/26	9	931.33	10	926.50	915.00	-1	9,643	-0.01%
2018/07/25	11	910.18	14	911.21	925.00	-3	9,619	-0.03%
2018/07/24	11	864.44	42	877.07	893.00	-31	9,720	-0.32%
2018/07/23	25	814.93	26	829.08	843.00	-1	9,844	-0.01%
2018/07/20	44	848.39	21	837.90	812.00	23	9,892	0.23%
2018/07/19	38.1	864.25	38	878.00	892.00	0.1	9,848	0.00%
2018/07/18	57	897.09	38.2	894.56	860.00	18.9	9,781	0.19%
2018/07/17	23	913.91	21.1	915.58	904.00	1.9	9,682	0.02%
2018/07/16	11	961.19	4.1	977.34	962.00	6.9	9,580	0.07%
2018/07/13	7	1005.71	7	1007.00	998.00	0	9,632	0.00%
2018/07/12	1	981.14	3	993.67	1005.00	-2	9,608	-0.02%
2018/07/11	14	990.20	6	985.67	965.00	8	9,508	0.08%
2018/07/10	4.2	1034.76	4	1035.00	1045.00	0.2	9,173	0.00%
2018/07/09	8	1033.75	2.5	1025.00	1020.00	5.5	9,168	0.06%
2018/07/06	9	1123.89	9	1117.22	1175.00	0	9,120	0.00%
2018/07/05	14.4	1159.02	10.1	1161.09	1115.00	4.3	9,021	0.05%
2018/07/04	4.1	1178.90	8	1181.25	1180.00	-3.9	8,974	-0.04%
2018/07/03	12	1256.67	15.2	1244.82	1165.00	-3.2	8,943	-0.04%
2018/07/02	5.1	1166.54	8.2	1193.78	1230.00	-3.2	8,742	-0.04%
2018/06/29	6	1084.17	12	1102.08	1125.00	-6	8,658	-0.07%
2018/06/28	6	1042.50	5	1048.00	1055.00	1	8,572	0.01%
2018/06/27	12.1	1056.47	15	1054.67	1020.00	-3	8,554	-0.03%
2018/06/26	16	974.19	19	978.96	1035.00	-3	8,482	-0.04%
2018/06/25	8	962.38	6	955.50	949.00	2	8,446	0.02%
2018/06/22	9	956.31	12.1	954.89	942.00	-3.1	8,464	-0.04%
2018/06/21	12	1029.55	6	1019.95	987.00	6	8,456	0.07%
2018/06/20	26	978.23	21	975.24	1010.00	5	8,485	0.06%
2018/06/19	2.1	1093.45	1	1099.48	1035.00	1	8,404	0.01%
2018/06/15	7	1103.57	5	1108.00	1135.00	2	8,410	0.02%
2018/06/14	2	1142.50	2	1132.50	1080.00	0	8,400	0.00%
2018/06/13	5.1	1096.40	5	1097.00	1130.00	0.1	8,377	0.00%
2018/06/12	14.3	1157.13	8	1145.63	1135.00	6.3	8,374	0.08%
2018/06/11	7	1220.70	8	1216.87	1210.00	-1	8,254	-0.01%
2018/06/08	4.1	1194.63	2	1220.00	1180.00	2.1	8,214	0.03%
2018/06/07	7.1	1136.49	7.1	1159.56	1230.00	0	8,254	0.00%
2018/06/06	9.1	1064.20	13	1089.63	1125.00	-4	8,199	-0.05%
2018/06/05	4	1038.70	4	1042.50	1025.00	0	8,160	0.00%
2018/06/04	6.6	1035.61	1	1045.00	1070.00	5.6	8,132	0.07%
2018/06/01	30	981.67	32	979.88	982.00	-2	8,189	-0.02%
2018/05/31	11	1001.46	6	1016.50	951.00	5	8,259	0.06%
2018/05/30	7.1	1031.42	5	1031.00	1035.00	2.1	8,238	0.02%
2018/05/29	3	1037.10	2	1045.21	1090.00	1	8,203	0.01%
2018/05/28	6	1057.51	6.2	1056.09	1065.00	-0.2	8,265	0.00%
2018/05/25	1	950.00	1	945.00	969.00	0	8,376	0.00%
2018/05/24	11	890.00	11	884.55	913.00	0	8,482	0.00%
2018/05/23	10	935.30	7	938.14	883.00	3	8,545	0.04%
2018/05/21	2.1	933.41	4	955.75	974.00	-2	8,574	-0.02%
2018/05/18	9.1	865.31	4	872.00	886.00	5.1	8,598	0.06%
2018/05/17	9	838.00	12.2	846.46	844.00	-3.2	8,572	-0.04%
2018/05/16	10	956.67	3	943.71	926.00	7	8,565	0.08%
2018/05/15	5	990.87	9.3	988.07	1000.00	-4.3	8,607	-0.05%
2018/05/14	2	913.00	5.3	911.88	913.00	-3.3	8,578	-0.04%
2018/05/11	55	857.29	61	856.62	830.00	-6	8,639	-0.07%
2018/05/10	12	795.26	13	798.32	845.00	-1	8,382	-0.01%
2018/05/09	18	753.34	17.2	757.46	769.00	0.8	8,193	0.01%
2018/05/08	28	739.50	27	741.20	718.00	1	8,066	0.01%
2018/05/07	32	707.75	31.1	716.50	741.00	0.9	7,911	0.01%
2018/05/04	15	673.67	17	673.59	674.00	-2	7,867	-0.03%
2018/05/03	7	648.43	6	649.50	653.00	1	7,785	0.01%
2018/05/02	9	653.44	15	654.80	655.00	-6	7,734	-0.08%
2018/04/30	14	634.79	14	635.07	627.00	0	7,707	0.00%
2018/04/26	34	604.38	37	602.70	593.00	-3	7,738	-0.04%
2018/04/25	63.1	621.62	53	621.81	584.00	10.1	7,584	0.13%
2018/04/24	42.1	642.49	34	643.79	639.00	8.1	7,374	0.11%
2018/04/23	18	658.89	23	662.39	684.00	-5	7,193	-0.07%
2018/04/20	14.1	640.30	12	640.92	622.00	2.1	7,192	0.03%
2018/04/19	19.2	671.77	13	673.45	650.00	6.2	7,135	0.09%
2018/04/18	21	633.00	22	632.09	664.00	-1	6,969	-0.01%
2018/04/17	19.1	616.98	20	621.69	604.00	-0.9	6,938	-0.01%
2018/04/16	8	603.88	13	594.38	616.00	-5	6,791	-0.07%
2018/04/13	13.1	560.69	12	562.33	560.00	1.1	6,736	0.02%
2018/04/12	5.1	550.39	1	553.00	552.00	4.1	6,707	0.06%
2018/04/11	4	553.22	6.1	555.20	544.00	-2.1	6,723	-0.03%
2018/04/10	13	544.92	17.4	547.78	545.00	-4.4	6,796	-0.06%
2018/04/09	6.1	522.75	6.2	522.53	532.00	-0.1	6,716	0.00%
2018/04/03	8	505.75	7	506.14	511.00	1	6,666	0.02%
2018/04/02	3	509.66	0	0.00	503.00	3	6,673	0.05%
2018/03/31	5	537.00	4	535.50	522.00	1	6,625	0.02%
2018/03/30	8	544.13	16	539.09	522.00	-8	6,663	-0.12%
2018/03/29	1.2	521.90	7.4	510.81	520.00	-6.2	6,608	-0.09%
2018/03/28	5	497.90	3.1	496.59	495.00	1.9	6,563	0.03%
2018/03/27	1.1	494.55	3	503.00	503.00	-1.9	6,542	-0.03%
2018/03/26	4	480.25	4	480.13	475.00	0	6,466	0.00%
2018/03/23	15	493.60	10	493.95	484.00	5	6,424	0.08%
2018/03/22	5	508.16	9	507.65	507.00	-4	6,438	-0.06%
2018/03/21	21.2	473.68	21.3	477.76	488.00	-0.1	6,366	0.00%
2018/03/20	31.1	452.98	30	454.09	467.00	1.1	6,256	0.02%
2018/03/19	10	433.81	14.2	434.99	441.00	-4.2	6,150	-0.07%
2018/03/16	6.1	418.38	8.1	418.66	425.00	-2	6,091	-0.03%
2018/03/15	3	409.67	4.2	413.38	417.50	-1.2	6,030	-0.02%
2018/03/14	10.2	418.40	9	417.78	405.50	1.2	6,045	0.02%
2018/03/13	17.1	415.71	6	415.50	419.00	11.1	6,009	0.18%
2018/03/12	9.3	414.43	14	411.92	410.00	-4.8	5,998	-0.08%
2018/03/09	20.1	409.44	40	406.89	405.50	-19.9	5,986	-0.33%
2018/03/08	17.3	401.16	6	400.90	400.50	11.2	5,903	0.19%
2018/03/07	9	385.30	13	387.77	393.50	-4	5,856	-0.07%
2018/03/06	15	382.70	13	382.88	383.50	2	5,819	0.03%
2018/03/05	5	379.20	10	378.25	377.00	-5	6,084	-0.08%
2018/03/02	22	369.07	26	366.85	365.50	-4	6,006	-0.07%
2018/03/01	2	344.25	2	334.00	346.00	0	5,882	0.00%
2018/02/27	3	329.83	4	329.75	330.50	-1	5,833	-0.02%
2018/02/26	5	327.00	5	326.90	325.00	0	5,824	0.00%
2018/02/23	20	340.15	18	340.72	325.00	2	5,726	0.03%
2018/02/22	17	323.82	16	325.13	327.00	1	5,606	0.02%
2018/02/21	4	323.25	2	323.00	326.00	2	5,491	0.04%
2018/02/12	9	332.06	7	334.86	312.00	2	5,437	0.04%
2018/02/09	11	326.59	8	326.50	331.50	3	5,426	0.06%
2018/02/08	2	360.00	4	354.00	348.00	-2	5,406	-0.04%
2018/02/07	7	367.64	3	372.00	357.50	4	5,364	0.07%
2018/02/06	11	363.50	10	367.85	354.00	1	5,307	0.02%
2018/02/05	6	385.92	3	385.50	385.00	3	5,207	0.06%
2018/02/02	19	402.92	25	404.26	400.00	-6	5,176	-0.12%
2018/02/01	5	385.50	10	388.35	386.00	-5	5,070	-0.10%
2018/01/31	17	380.29	13	378.88	387.00	4	5,049	0.08%
2018/01/30	16	373.22	15	372.87	373.00	1	5,001	0.02%
2018/01/29	14	378.86	7	378.64	382.50	7	4,960	0.14%
2018/01/26	14	381.89	21	384.38	373.00	-7	4,892	-0.14%
2018/01/25	10	392.90	12	395.83	395.50	-2	4,805	-0.04%
2018/01/24	5	397.90	4	398.50	397.00	1	4,794	0.02%
2018/01/23	13	407.62	7	413.36	395.00	6	4,728	0.13%
2018/01/22	40	400.06	36.2	407.48	415.00	3.8	4,613	0.08%
2018/01/19	12	369.29	11	382.77	389.00	1	4,490	0.02%
2018/01/18	7	362.43	6	362.92	362.00	1	4,482	0.02%
2018/01/17	10	354.80	10	353.30	355.00	0	4,397	0.00%
2018/01/16	17	346.68	24	351.40	360.50	-7	4,332	-0.16%
2018/01/15	21	357.95	12	357.13	354.00	9	4,165	0.22%
2018/01/12	9	381.28	10	383.80	375.00	-1	4,073	-0.02%
2018/01/11	4.1	393.32	9.2	394.31	386.50	-5.1	4,022	-0.13%
2018/01/10	11	386.73	11	388.50	379.50	0	3,929	0.00%
2018/01/09	6	400.17	8	399.31	394.00	-2	3,907	-0.05%
2018/01/08	6	398.42	9	400.17	400.00	-3	3,857	-0.08%
2018/01/05	12	400.88	7	398.71	404.00	5	3,856	0.13%
2018/01/04	12	407.88	20	405.10	398.50	-8	3,820	-0.21%
2018/01/03	11	381.45	13	382.90	389.00	-2	3,730	-0.05%
2018/01/02	0	0.00	0.4	352.50	354.00	-0.4	3,684	-0.01%

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

富邦-新店券商分點個股進出
富邦-新店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

富邦-新店 券商分點個股進出 富邦-新店 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

富邦-新店券商分點個股進出
富邦-新店券商分點全部個股操作績效/獲利分析