國巨 (2327)-富邦-板橋券商分點個股進出

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
659
漲跌
▲4
漲幅
+0.61%
成交量
3,499張
產業
上市電子零組件類股
1874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-板橋券商分點個股進出

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-板橋券商分點個股進出
富邦-板橋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
2024/05/06	9.1	660.82	6.1	658.61	659.00	3	2,689	0.11%
2024/05/03	7	663.15	25.9	662.27	655.00	-18.9	2,641	-0.72%
2024/05/02	1.4	623.30	1	626.97	625.00	0.4	2,467	0.02%
2024/04/30	5.2	632.01	3.6	630.42	625.00	1.6	2,463	0.07%
2024/04/29	3	629.33	56.2	629.23	631.00	-53.2	2,447	-2.17%
2024/04/26	4.1	616.21	2	616.50	615.00	2.1	2,409	0.09%
2024/04/25	4.2	618.89	2.1	616.46	615.00	2.1	2,414	0.09%
2024/04/24	1	613.00	6.5	617.84	624.00	-5.5	2,408	-0.23%
2024/04/23	10	610.89	10.1	600.88	607.00	-0.1	2,442	0.00%
2024/04/22	3.1	599.62	5.7	603.50	599.00	-2.6	2,430	-0.11%
2024/04/19	6.3	589.83	2.5	596.02	588.00	3.8	2,393	0.16%
2024/04/18	0.3	589.03	1.4	589.00	593.00	-1.1	2,348	-0.05%
2024/04/17	1	591.04	0.7	593.71	593.00	0.3	2,342	0.01%
2024/04/16	9	589.39	1.3	588.99	585.00	7.7	2,348	0.33%
2024/04/15	4.2	602.83	1	604.98	602.00	3.1	2,322	0.13%
2024/04/12	5.3	619.30	4	620.00	618.00	1.3	2,286	0.06%
2024/04/11	3.1	612.62	4.2	609.93	609.00	-1.1	2,256	-0.05%
2024/04/10	0	618.00	1.2	618.39	621.00	-1.2	2,230	-0.05%
2024/04/09	4.3	619.11	1.1	615.09	615.00	3.2	2,228	0.14%
2024/04/08	10.2	617.31	6.1	622.16	617.00	4	2,225	0.18%
2024/04/03	5	618.80	0.1	616.69	614.00	4.9	2,189	0.22%
2024/04/02	5.2	616.04	7	616.95	616.00	-1.8	2,171	-0.08%
2024/04/01	3.8	621.56	5.3	608.39	622.00	-1.5	2,135	-0.07%
2024/03/29	4.5	592.06	4.2	597.34	591.00	0.3	2,016	0.01%
2024/03/28	0.1	591.96	4.2	590.74	594.00	-4.1	2,012	-0.20%
2024/03/27	4.1	578.76	1	578.00	581.00	3.1	2,001	0.16%
2024/03/26	2.3	575.56	2	575.50	577.00	0.3	2,007	0.02%
2024/03/25	2	591.43	0	0.00	582.00	2	1,987	0.10%
2024/03/22	2.1	579.56	3	581.04	588.00	-0.9	1,970	-0.05%
2024/03/21	4	573.54	8.1	579.84	585.00	-4.1	1,958	-0.21%
2024/03/20	2	578.00	4.2	580.25	579.00	-2.1	1,938	-0.11%
2024/03/19	2	578.01	1.3	577.56	578.00	0.8	2,018	0.04%
2024/03/18	5	587.19	2.2	585.00	586.00	2.8	2,040	0.14%
2024/03/15	2.1	578.10	0	0.00	583.00	2.1	2,079	0.10%
2024/03/14	4	580.99	2.2	577.14	584.00	1.8	2,123	0.09%
2024/03/13	5.4	582.13	6.5	582.51	583.00	-1.1	2,121	-0.05%
2024/03/12	4.2	573.34	5.2	573.04	578.00	-1	2,092	-0.05%
2024/03/11	3	565.67	4	565.00	566.00	-1	2,078	-0.05%
2024/03/08	5.1	562.44	2	565.46	565.00	3	2,087	0.14%
2024/03/07	0.1	558.55	1	559.93	556.00	-1	2,034	-0.05%
2024/03/06	2	555.50	0	555.50	556.00	2	2,040	0.10%
2024/03/05	4	550.75	3.1	551.00	549.00	0.9	2,074	0.04%
2024/03/04	0.1	560.62	2.3	558.43	556.00	-2.2	2,094	-0.10%
2024/03/01	8.4	566.09	4.3	568.11	563.00	4.1	2,148	0.19%
2024/02/29	3.1	554.97	2.8	553.36	558.00	0.3	2,085	0.01%
2024/02/27	3	542.03	3	541.35	539.00	0	2,137	0.00%
2024/02/26	1	541.05	1	544.01	547.00	0	2,124	0.00%
2024/02/23	3.2	550.60	0.2	548.99	541.00	3	2,119	0.14%
2024/02/22	1.4	553.16	0	0.00	552.00	1.4	2,101	0.07%
2024/02/21	1.1	555.88	0	557.00	556.00	1.1	2,096	0.05%
2024/02/20	1.2	549.66	3.1	552.65	554.00	-1.8	2,090	-0.09%
2024/02/19	0.8	543.50	1	545.02	551.00	-0.2	2,097	-0.01%
2024/02/16	2.2	539.28	0	545.13	543.00	2.2	2,094	0.11%
2024/02/15	0.1	553.38	3	557.00	551.00	-2.9	2,067	-0.14%
2024/02/05	1.1	548.30	3	547.01	550.00	-1.9	2,061	-0.09%
2024/02/02	0.2	554.63	0	556.29	555.00	0.2	2,047	0.01%
2024/02/01	1.1	550.29	5	549.00	552.00	-3.9	2,039	-0.19%
2024/01/31	1	551.86	0	554.67	552.00	1	2,025	0.05%
2024/01/30	2.1	550.78	5	554.03	550.00	-2.9	2,035	-0.14%
2024/01/29	1	556.98	2.8	557.00	558.00	-1.8	2,030	-0.09%
2024/01/26	2	552.01	4	555.00	552.00	-2	2,033	-0.10%
2024/01/25	0.1	557.17	1	558.00	556.00	-0.9	2,054	-0.04%
2024/01/24	2.2	554.11	1	560.01	553.00	1.2	2,098	0.06%
2024/01/23	1	560.00	0.1	560.00	560.00	0.9	2,114	0.04%
2024/01/22	9	555.67	3	557.68	556.00	6	2,117	0.28%
2024/01/19	2	558.50	1	563.99	564.00	1	2,127	0.05%
2024/01/18	2	564.00	0	566.00	557.00	2	2,132	0.09%
2024/01/17	12	564.25	6	580.33	559.00	6	2,125	0.28%
2024/01/16	7	565.57	0	567.67	564.00	7	2,054	0.34%
2024/01/15	1.2	565.26	7	567.87	576.00	-5.9	2,039	-0.29%
2024/01/12	1.1	554.59	3	559.67	560.00	-1.9	2,035	-0.09%
2024/01/11	7	555.00	2	555.01	554.00	5	2,046	0.24%
2024/01/10	6.4	556.80	2.1	555.10	555.00	4.3	2,064	0.21%
2024/01/09	3.2	567.41	2	565.02	565.00	1.2	2,090	0.06%
2024/01/08	2.2	571.27	0	580.00	572.00	2.2	2,080	0.11%
2024/01/05	2.2	575.13	1.5	574.67	572.00	0.7	2,086	0.03%
2024/01/04	1	578.91	5	586.20	577.00	-4	2,125	-0.19%
2024/01/03	11.5	578.42	1.2	581.79	578.00	10.3	2,127	0.49%
2024/01/02	2.1	590.69	7.2	600.68	587.00	-5.1	2,110	-0.24%
2023/12/29	1	594.00	0.1	596.00	597.00	1	2,097	0.05%
2023/12/28	0.1	595.63	0	603.00	597.00	0.1	2,110	0.00%
2023/12/27	0.2	602.25	2.1	604.94	601.00	-1.9	2,114	-0.09%
2023/12/25	1.2	591.33	0	595.00	594.00	1.2	2,137	0.06%
2023/12/22	3.6	595.31	0.1	595.85	596.00	3.6	2,130	0.17%
2023/12/21	3.9	607.97	1	610.00	607.00	2.9	2,113	0.14%
2023/12/20	0.3	614.00	1.1	615.94	614.00	-0.9	2,114	-0.04%
2023/12/19	2	613.56	5.6	620.75	616.00	-3.6	2,106	-0.17%
2023/12/18	3.2	621.67	1.5	618.37	620.00	1.7	2,095	0.08%
2023/12/15	1.2	628.34	6	628.68	633.00	-4.8	2,091	-0.23%
2023/12/14	3	629.00	16.9	629.25	634.00	-13.9	2,058	-0.68%
2023/12/13	4	611.51	2.1	606.03	605.00	1.9	1,990	0.10%
2023/12/12	2	620.49	10.1	619.72	619.00	-8.1	1,991	-0.41%
2023/12/11	3.5	610.86	10.8	611.74	614.00	-7.3	1,943	-0.38%
2023/12/08	1	600.00	1.9	600.89	601.00	-0.9	1,894	-0.05%
2023/12/07	0.1	592.67	1.2	598.46	595.00	-1.1	1,905	-0.06%
2023/12/06	2.1	593.53	2.1	593.90	595.00	0	1,901	0.00%
2023/12/05	0.2	595.29	0.2	599.50	600.00	0	1,877	0.00%
2023/12/04	1.8	596.67	1.1	598.83	599.00	0.7	1,861	0.04%
2023/12/01	1	596.94	7.1	597.98	597.00	-6.1	1,862	-0.33%
2023/11/30	4.1	599.22	3.9	599.66	601.00	0.2	1,869	0.01%
2023/11/29	8.1	597.73	3.9	596.51	599.00	4.3	1,847	0.23%
2023/11/28	4.7	587.62	6.4	587.32	594.00	-1.7	1,921	-0.09%
2023/11/27	3.1	568.32	5	573.78	571.00	-1.9	1,861	-0.10%
2023/11/24	8	572.75	19.6	575.62	575.00	-11.6	1,859	-0.62%
2023/11/23	0	545.00	0.2	550.00	545.00	-0.2	1,763	-0.01%
2023/11/22	0	0.00	0.1	549.40	550.00	-0.1	1,777	0.00%
2023/11/21	0	548.91	2.2	550.00	550.00	-2.2	1,781	-0.12%
2023/11/20	5.1	544.96	0	0.00	543.00	5.1	1,779	0.29%
2023/11/17	1.1	540.27	2.4	547.10	547.00	-1.3	1,777	-0.07%
2023/11/16	3	543.67	0	543.00	545.00	3	1,780	0.17%
2023/11/15	2	550.98	0	0.00	548.00	2	1,768	0.11%
2023/11/14	4	556.00	0	0.00	546.00	4	1,764	0.23%
2023/11/13	0	0.00	6.3	556.90	557.00	-6.3	1,781	-0.35%
2023/11/10	1	546.00	1	542.01	545.00	0	1,771	0.00%
2023/11/09	0	546.00	0.2	545.35	545.00	-0.1	1,778	-0.01%
2023/11/08	0	550.00	0.2	553.00	549.00	-0.1	1,796	-0.01%
2023/11/07	0	0.00	4.6	556.34	557.00	-4.6	1,799	-0.26%
2023/11/06	0	550.00	4.3	552.62	551.00	-4.3	1,789	-0.24%
2023/11/03	2	547.50	2.3	549.56	549.00	-0.3	1,785	-0.01%
2023/11/02	0	0.00	1.1	545.44	547.00	-1.1	1,778	-0.06%
2023/11/01	1	540.00	6.4	543.49	538.00	-5.4	1,760	-0.31%
2023/10/31	1	523.00	4.1	530.79	526.00	-3.1	1,721	-0.18%
2023/10/30	0	536.00	1	540.87	539.00	-1	1,730	-0.06%
2023/10/27	3	523.67	6.7	532.20	534.00	-3.7	1,733	-0.21%
2023/10/26	3.9	508.47	0.1	509.15	510.00	3.8	1,725	0.22%
2023/10/25	0.1	523.46	10.7	528.42	521.00	-10.6	1,743	-0.61%
2023/10/24	3	526.30	1	525.02	525.00	2	1,751	0.12%
2023/10/23	0.1	530.00	0	533.14	530.00	0	1,790	0.00%
2023/10/20	1.1	530.05	0	535.00	530.00	1.1	1,796	0.06%
2023/10/19	0	543.00	0	546.00	549.00	0	1,820	0.00%
2023/10/18	1	547.05	13.2	554.26	550.00	-12.2	1,839	-0.66%
2023/10/17	0	0.00	34.7	554.45	547.00	-34.7	1,808	-1.92%
2023/10/16	2	536.00	2	537.50	536.00	0	1,782	0.00%
2023/10/13	2	537.00	2.6	542.21	542.00	-0.6	1,824	-0.03%
2023/10/12	2	526.50	8.8	536.44	543.00	-6.8	1,840	-0.37%
2023/10/11	1	528.00	1	531.00	527.00	0	1,801	0.00%
2023/10/06	2	526.00	3.3	526.70	525.00	-1.3	1,822	-0.07%
2023/10/05	2	530.00	0	526.48	530.00	2	1,819	0.11%
2023/10/04	2.2	513.82	3.1	519.94	521.00	-0.9	1,828	-0.05%
2023/10/03	7.3	525.16	4	520.00	520.00	3.3	1,822	0.18%
2023/10/02	5	531.60	20.5	531.05	533.00	-15.5	1,829	-0.85%
2023/09/28	4	523.50	12.9	525.75	525.00	-8.9	1,831	-0.49%
2023/09/27	1	520.00	13	520.92	523.00	-12	1,852	-0.65%
2023/09/26	0	523.00	0.3	522.97	521.00	-0.2	1,874	-0.01%
2023/09/22	0	516.00	0.2	520.00	521.00	-0.2	1,870	-0.01%
2023/09/21	0	516.00	0	516.07	518.00	0	1,882	0.00%
2023/09/20	0	0.00	0	515.00	520.00	0	1,877	0.00%
2023/09/18	0	0.00	2.4	524.67	525.00	-2.4	1,903	-0.13%
2023/09/15	0	515.80	4.6	516.71	522.00	-4.6	1,898	-0.24%
2023/09/14	0	509.00	0	509.00	512.00	0	1,870	0.00%
2023/09/13	3.2	505.44	2.1	505.95	506.00	1.1	1,881	0.06%
2023/09/12	1	511.99	5.6	511.26	514.00	-4.6	1,892	-0.24%
2023/09/11	2	507.00	1.8	506.00	500.00	0.2	1,896	0.01%
2023/09/08	1.1	500.10	4.2	502.47	502.00	-3.1	1,918	-0.16%
2023/09/07	0	501.58	1.3	501.32	502.00	-1.3	1,945	-0.06%
2023/09/06	0.1	502.00	1	506.94	505.00	-0.9	1,973	-0.05%
2023/09/05	0.2	504.78	0.2	503.47	508.00	0	1,979	0.00%
2023/09/04	1	498.00	0.1	497.92	497.50	0.9	1,991	0.04%
2023/09/01	1.2	502.66	5.6	503.41	499.50	-4.4	1,977	-0.22%
2023/08/31	0	485.08	2.2	485.77	485.00	-2.2	1,904	-0.11%
2023/08/30	1	483.49	1.1	483.47	482.50	0	1,928	0.00%
2023/08/29	1	474.52	0.1	476.99	479.00	0.9	1,976	0.05%
2023/08/28	1	478.42	2.5	476.13	478.00	-1.5	2,013	-0.08%
2023/08/25	0	467.50	2	471.49	470.00	-2	2,122	-0.09%
2023/08/24	0	468.50	0	0.00	471.50	0	2,210	0.00%
2023/08/23	0	0.00	2.4	470.00	470.50	-2.4	2,265	-0.11%
2023/08/22	1	464.00	2.3	464.72	466.00	-1.3	2,359	-0.05%
2023/08/21	1	456.00	2.4	455.97	456.50	-1.4	2,419	-0.06%
2023/08/18	0	458.51	1	462.00	461.50	-1	2,467	-0.04%
2023/08/17	0.4	446.43	1	453.00	457.00	-0.7	2,495	-0.03%
2023/08/16	1	451.50	0	0.00	448.50	1	2,520	0.04%
2023/08/15	0.1	454.50	0	0.00	453.00	0.1	2,548	0.00%
2023/08/14	1.1	457.59	0	0.00	457.00	1.1	2,577	0.04%
2023/08/11	0	469.50	1	470.00	470.00	-1	2,588	-0.04%
2023/08/10	0	465.00	2	467.00	467.00	-2	2,590	-0.08%
2023/08/09	0	465.50	3	465.50	465.50	-3	2,594	-0.12%
2023/08/08	0	465.00	0	0.00	463.50	0	2,598	0.00%
2023/08/07	0.6	466.98	0	0.00	468.00	0.6	2,609	0.02%
2023/08/04	1	462.00	0.1	464.47	464.00	0.9	2,621	0.03%
2023/08/02	2.2	462.08	4	465.38	463.00	-1.8	2,653	-0.07%
2023/08/01	1	462.50	0	0.00	461.50	1	2,637	0.04%
2023/07/31	2.1	463.58	1.4	468.18	459.50	0.7	2,652	0.02%
2023/07/28	0.1	467.05	2.5	467.02	471.50	-2.4	2,642	-0.09%
2023/07/27	0.3	454.83	1	456.00	456.00	-0.7	2,603	-0.03%
2023/07/26	4.1	451.21	0.1	452.00	449.50	4	2,598	0.15%
2023/07/25	1.1	460.10	3	461.50	461.50	-1.9	2,565	-0.08%
2023/07/24	5.4	460.57	2.1	460.60	457.50	3.3	2,572	0.13%
2023/07/21	5.3	474.22	1	474.01	473.50	4.3	2,539	0.17%
2023/07/20	0.1	486.53	1	489.99	485.00	-0.9	2,540	-0.04%
2023/07/19	2.3	486.86	0	0.00	486.00	2.3	2,551	0.09%
2023/07/18	7	492.99	1	491.00	489.00	6	2,621	0.23%
2023/07/17	2	499.00	4.1	500.85	503.00	-2.1	2,606	-0.08%
2023/07/14	1	492.99	1	497.00	495.50	0	2,601	0.00%
2023/07/13	2.1	493.76	3	499.50	491.00	-0.9	2,614	-0.03%
2023/07/12	0.2	494.09	0	0.00	497.00	0.2	2,614	0.01%
2023/07/11	0	493.00	7	492.29	496.50	-7	2,667	-0.26%
2023/07/10	5.1	487.14	2	487.75	485.00	3.1	2,705	0.11%
2023/07/07	2.1	486.36	9	489.94	491.50	-6.9	2,763	-0.25%
2023/07/06	0.2	488.90	1	491.00	489.00	-0.8	2,755	-0.03%
2023/07/05	6.2	490.35	1	495.00	487.50	5.2	2,786	0.19%
2023/07/04	1.1	497.55	2	498.77	497.50	-0.9	2,763	-0.03%
2023/07/03	1	498.99	7.4	499.34	499.50	-6.4	2,747	-0.23%
2023/06/30	1	492.01	1	492.00	491.50	0	2,748	0.00%
2023/06/29	2	493.25	3	494.83	495.00	-1	2,752	-0.04%
2023/06/28	1	488.51	3	490.50	488.00	-2	2,753	-0.07%
2023/06/27	1.1	488.76	1	487.00	487.00	0	2,787	0.00%
2023/06/26	10.4	487.16	1.1	486.23	486.00	9.3	2,801	0.33%
2023/06/21	8.2	491.91	0.1	496.50	491.00	8.1	2,822	0.29%
2023/06/20	1	500.00	5.4	496.89	496.00	-4.4	2,833	-0.16%
2023/06/19	2.2	500.03	0.1	499.00	498.00	2.1	2,844	0.07%
2023/06/16	6.1	504.01	4.2	506.56	506.00	1.9	2,851	0.07%
2023/06/15	4.5	504.88	6.2	510.91	510.00	-1.7	2,843	-0.06%
2023/06/14	3.1	500.50	6	500.58	499.50	-2.9	2,833	-0.10%
2023/06/13	4.2	493.36	6	494.75	495.00	-1.8	2,851	-0.06%
2023/06/12	7.8	490.19	5	488.90	488.00	2.8	2,910	0.09%
2023/06/09	1.3	498.18	1	492.50	492.50	0.3	2,944	0.01%
2023/06/08	4.1	496.97	5.3	495.11	494.00	-1.2	2,967	-0.04%
2023/06/07	3	503.67	8.1	503.23	504.00	-5.1	3,005	-0.17%
2023/06/06	3.2	511.35	2	503.00	502.00	1.2	3,017	0.04%
2023/06/05	5.5	516.58	9.3	513.93	519.00	-3.8	2,987	-0.13%
2023/06/02	1	504.05	9.1	506.79	506.00	-8.1	2,963	-0.27%
2023/06/01	4.1	500.02	0	0.00	500.00	4.1	2,944	0.14%
2023/05/31	1	500.97	7	502.30	508.00	-6	2,953	-0.20%
2023/05/30	18.4	496.38	1	496.00	496.00	17.4	2,868	0.61%
2023/05/29	1	509.99	2.8	505.79	508.00	-1.8	2,835	-0.06%
2023/05/26	3	502.50	1	510.66	502.00	2	2,797	0.07%
2023/05/25	3.2	493.22	3	497.66	507.00	0.2	2,742	0.01%
2023/05/24	0.3	489.50	0	491.50	492.50	0.3	2,711	0.01%
2023/05/23	0	0.00	1	493.50	493.50	-1	2,689	-0.04%
2023/05/22	4.1	491.60	2	492.77	493.00	2.1	2,684	0.08%
2023/05/19	4.1	501.80	4.1	500.55	495.50	0	2,674	0.00%
2023/05/18	5.5	496.42	4	496.88	500.00	1.5	2,777	0.05%
2023/05/17	5.1	490.89	2	490.75	488.50	3.1	2,793	0.11%
2023/05/16	2	491.74	1	491.00	491.00	1	2,854	0.04%
2023/05/15	4	490.13	2	488.50	488.00	2	2,865	0.07%
2023/05/12	2.1	494.59	0	0.00	496.00	2.1	2,884	0.07%
2023/05/11	2.1	494.59	0	0.00	490.00	2.1	2,961	0.07%
2023/05/10	1	494.50	0	0.00	494.50	1	2,965	0.03%
2023/05/09	3.7	496.30	4	497.25	500.00	-0.3	2,957	-0.01%
2023/05/08	1	509.99	4	509.25	504.00	-3	2,943	-0.10%
2023/05/05	1.1	503.18	3	504.33	506.00	-1.9	2,957	-0.06%
2023/05/04	3	491.67	0	0.00	493.50	3	2,967	0.10%
2023/05/03	2	495.53	10.3	497.19	498.00	-8.3	2,986	-0.28%
2023/05/02	1	498.07	4.4	502.34	502.00	-3.4	3,036	-0.11%
2023/04/28	6	499.08	4.1	498.72	496.00	2	3,122	0.06%
2023/04/27	6.1	491.19	0.1	494.50	492.00	6.1	3,153	0.19%
2023/04/26	1.1	494.93	0	0.00	495.00	1.1	3,150	0.03%
2023/04/25	4.2	493.35	3	492.67	490.50	1.2	3,155	0.04%
2023/04/24	0	506.33	3	506.33	507.00	-3	3,135	-0.09%
2023/04/21	16.2	503.34	8.1	505.76	495.50	8.2	3,149	0.26%
2023/04/20	4.4	525.54	2	529.01	518.00	2.4	3,144	0.08%
2023/04/19	0.1	533.00	0.1	533.00	535.00	0	3,233	0.00%
2023/04/18	2	542.50	3.2	543.19	538.00	-1.2	3,290	-0.04%
2023/04/17	6.2	544.74	0.1	542.00	542.00	6.2	3,321	0.19%
2023/04/14	2.1	552.81	5	552.17	553.00	-2.9	3,301	-0.09%
2023/04/13	4	545.74	5.1	549.12	542.00	-1.1	3,262	-0.03%
2023/04/12	0.1	544.50	7.3	541.92	542.00	-7.2	3,214	-0.22%
2023/04/11	2	527.50	1	529.00	527.00	1	3,148	0.03%
2023/04/10	2	531.50	4	529.26	530.00	-2	3,136	-0.06%
2023/04/07	2.1	517.06	0	516.00	516.00	2.1	3,105	0.07%
2023/04/06	1	520.04	1	520.00	520.00	0	3,098	0.00%
2023/03/31	1.1	531.91	3.1	530.93	529.00	-2	3,095	-0.06%
2023/03/30	0.7	520.98	0	0.00	520.00	0.7	3,086	0.02%
2023/03/29	0.4	524.00	0	524.00	520.00	0.4	3,103	0.01%
2023/03/28	0	528.86	3	531.66	531.00	-3	3,146	-0.10%
2023/03/27	1	532.88	3.1	529.61	533.00	-2.1	3,138	-0.07%
2023/03/24	2.1	523.48	3	524.33	527.00	-0.9	3,153	-0.03%
2023/03/23	1	505.05	7.1	516.86	517.00	-6.1	3,147	-0.19%
2023/03/22	2.1	507.00	1	505.00	505.00	1.1	3,139	0.04%
2023/03/21	0	0.00	5	503.40	505.00	-5	3,160	-0.16%
2023/03/20	0.1	498.26	3.1	498.71	500.00	-3	3,157	-0.10%
2023/03/17	7.2	491.14	2	496.25	496.00	5.2	3,177	0.16%
2023/03/16	4.1	486.30	1.1	483.11	486.50	3	3,182	0.09%
2023/03/15	8.3	500.03	2.2	500.00	492.00	6.1	3,179	0.19%
2023/03/14	5.7	507.43	0	0.00	505.00	5.7	3,132	0.18%
2023/03/13	3.2	509.68	2.6	518.46	519.00	0.6	3,134	0.02%
2023/03/10	7.6	523.73	0.7	523.57	518.00	6.9	3,165	0.22%
2023/03/09	0.2	545.67	3	542.34	541.00	-2.9	3,173	-0.09%
2023/03/08	1	549.00	1	553.86	550.00	0	3,208	0.00%
2023/03/07	2.1	558.49	2.1	559.52	559.00	-0.1	3,204	0.00%
2023/03/06	3	550.67	4	550.00	557.00	-1	3,199	-0.03%
2023/03/03	7.1	544.28	6	541.84	539.00	1.1	3,168	0.03%
2023/03/02	2	534.50	2	531.00	531.00	0	3,150	0.00%
2023/03/01	1.1	526.36	2	538.00	538.00	-0.9	3,141	-0.03%
2023/02/24	6	540.50	2.1	539.48	538.00	3.9	3,104	0.13%
2023/02/23	3.1	539.13	3.3	541.61	543.00	-0.2	3,113	-0.01%
2023/02/22	4.2	543.07	3.8	542.95	541.00	0.4	3,120	0.01%
2023/02/21	0.1	558.00	0	559.00	560.00	0	3,121	0.00%
2023/02/20	1.2	564.38	1.8	561.55	561.00	-0.7	3,188	-0.02%
2023/02/17	11.3	568.75	9.8	571.59	569.00	1.5	3,234	0.05%
2023/02/16	9.3	570.23	21.2	570.72	575.00	-11.9	3,252	-0.37%
2023/02/15	7.2	538.88	8	542.38	545.00	-0.8	3,223	-0.02%
2023/02/14	11.1	537.11	12.3	535.23	540.00	-1.1	3,220	-0.04%
2023/02/13	1.1	513.00	1	516.00	516.00	0.1	3,261	0.00%
2023/02/10	2.4	509.60	0	0.00	516.00	2.4	3,293	0.07%
2023/02/09	9.1	514.53	0	512.00	511.00	9.1	3,308	0.28%
2023/02/08	6.5	531.92	0.2	531.00	531.00	6.4	3,286	0.19%
2023/02/07	0	530.00	0	531.00	529.00	0	3,329	0.00%
2023/02/06	0.5	532.00	0	533.00	533.00	0.5	3,371	0.01%
2023/02/03	2.3	542.18	2.5	541.93	540.00	-0.2	3,427	0.00%
2023/02/02	3.7	541.52	4	543.75	541.00	-0.3	3,458	-0.01%
2023/02/01	5	534.44	2	537.00	540.00	3	3,470	0.09%
2023/01/31	3.2	539.38	3.1	539.91	540.00	0.1	3,468	0.00%
2023/01/30	4.2	525.44	3.2	529.32	532.00	1	3,436	0.03%
2023/01/17	1	522.00	2.2	520.69	519.00	-1.2	3,372	-0.04%
2023/01/16	2.4	514.90	0	512.00	513.00	2.4	3,347	0.07%
2023/01/13	0.4	516.29	0.3	515.00	514.00	0.1	3,380	0.00%
2023/01/12	2.1	520.00	6	522.81	520.00	-4	3,399	-0.12%
2023/01/11	1.1	527.05	0.6	525.03	528.00	0.5	3,430	0.01%
2023/01/10	5.2	525.66	9.7	529.10	535.00	-4.5	3,429	-0.13%
2023/01/09	10	518.30	20.6	519.26	525.00	-10.6	3,404	-0.31%
2023/01/06	3.1	490.26	2.3	496.54	496.00	0.8	3,316	0.02%
2023/01/05	0	0.00	8.2	479.56	485.50	-8.2	3,296	-0.25%
2023/01/04	0	466.50	0	0.00	465.00	0	3,310	0.00%
2023/01/03	2.4	457.54	4.2	463.22	465.50	-1.8	3,399	-0.05%
2022/12/30	2.1	461.30	1.1	451.32	451.00	1	3,420	0.03%
2022/12/29	1.3	453.31	2	455.50	455.50	-0.7	3,424	-0.02%
2022/12/28	3	459.50	3.1	458.01	458.00	0	3,456	0.00%
2022/12/27	1	468.94	2.9	466.85	464.50	-1.9	3,470	-0.05%
2022/12/26	0.2	459.50	2.1	464.54	462.50	-1.8	3,473	-0.05%
2022/12/23	1	457.51	0.6	460.00	460.00	0.4	3,489	0.01%
2022/12/22	4	463.75	4.8	465.48	466.50	-0.8	3,506	-0.02%
2022/12/21	3	458.81	2.4	454.20	454.50	0.6	3,514	0.02%
2022/12/20	1.2	473.31	2	465.50	455.50	-0.8	3,547	-0.02%
2022/12/19	2	472.31	1	476.00	472.00	1	3,539	0.03%
2022/12/16	0	483.75	1.1	486.91	480.50	-1.1	3,536	-0.03%
2022/12/15	4	493.88	3.1	494.24	495.00	0.9	3,506	0.02%
2022/12/14	0	0.00	0.1	481.70	486.00	-0.1	3,532	0.00%
2022/12/13	1	478.50	1	481.43	474.00	0	3,606	0.00%
2022/12/12	0	483.00	0	0.00	485.50	0	3,583	0.00%
2022/12/09	4	486.86	3	483.33	479.00	1	3,600	0.03%
2022/12/08	4	480.75	11.2	479.44	478.50	-7.2	3,599	-0.20%
2022/12/07	3.1	486.61	5.1	483.98	484.50	-2	3,592	-0.05%
2022/12/06	7	496.14	4.2	497.45	491.00	2.8	3,580	0.08%
2022/12/05	17	501.59	22.1	500.46	502.00	-5.1	3,582	-0.14%
2022/12/02	9	486.72	8.1	481.51	489.50	0.9	3,542	0.03%
2022/12/01	6.2	473.23	10.1	478.06	473.00	-3.9	3,544	-0.11%
2022/11/30	6.4	457.50	9.5	454.59	463.00	-3.1	3,479	-0.09%
2022/11/29	4.2	438.02	1.1	438.78	438.00	3.1	3,419	0.09%
2022/11/28	1.1	437.90	1	437.51	437.50	0.1	3,412	0.00%
2022/11/25	1.4	451.79	0	451.00	445.00	1.4	3,397	0.04%
2022/11/24	6	451.50	0	449.50	452.00	6	3,392	0.18%
2022/11/23	3.1	457.73	3.4	458.30	449.00	-0.3	3,382	-0.01%
2022/11/22	2	456.75	3.4	458.12	458.00	-1.4	3,373	-0.04%
2022/11/21	3	457.50	6	458.92	454.00	-3	3,392	-0.09%
2022/11/18	5.3	461.20	10.2	460.50	453.50	-4.9	3,373	-0.15%
2022/11/17	8.2	462.06	9	463.28	466.00	-0.8	3,349	-0.03%
2022/11/16	5.7	458.42	7	456.74	461.00	-1.3	3,355	-0.04%
2022/11/15	8.2	452.06	14.5	448.67	455.00	-6.3	3,294	-0.19%
2022/11/14	4.6	440.51	13.9	441.37	439.50	-9.2	3,241	-0.28%
2022/11/11	11.6	443.42	19.4	444.80	445.50	-7.8	3,187	-0.25%
2022/11/10	3.5	421.15	3.8	419.46	421.50	-0.3	3,081	-0.01%
2022/11/09	14.2	416.82	14.7	415.80	424.00	-0.5	3,065	-0.02%
2022/11/08	1.1	393.15	8.1	393.54	393.50	-7	3,012	-0.23%
2022/11/07	2.4	384.42	3	382.00	382.00	-0.6	2,984	-0.02%
2022/11/04	0	0.00	4	387.00	389.50	-4	2,986	-0.13%
2022/11/03	6	385.33	4.2	388.25	389.50	1.8	2,937	0.06%
2022/11/02	12.4	376.88	6	381.42	381.50	6.4	2,891	0.22%
2022/11/01	4.3	367.14	2.3	377.05	379.00	2	2,863	0.07%
2022/10/31	3.1	345.02	6.3	351.88	367.00	-3.2	2,807	-0.11%
2022/10/19	8	271.44	4.1	270.08	268.00	3.9	2,763	0.14%
2022/10/18	4	281.36	1	282.00	278.50	3	2,727	0.11%
2022/10/17	0.2	277.87	0	278.00	278.50	0.2	2,718	0.01%
2022/10/14	4.3	277.71	3.1	276.68	277.50	1.2	2,742	0.04%
2022/10/13	0.1	265.16	0	270.00	264.00	0.1	2,756	0.00%
2022/10/12	1	267.00	1	270.50	270.50	0	2,754	0.00%
2022/10/11	1	273.03	1	273.00	272.50	0	2,742	0.00%
2022/10/07	3	288.17	1	290.00	287.00	2	2,735	0.07%
2022/10/06	5	295.30	2	294.75	294.50	3	2,719	0.11%
2022/10/05	7.1	295.26	7.3	298.93	297.50	-0.1	2,752	0.00%
2022/10/04	0	287.00	6	287.00	287.50	-6	2,772	-0.22%
2022/10/03	5	281.39	9	278.78	281.00	-4	2,786	-0.14%
2022/09/30	3.1	265.07	1	267.50	269.00	2.1	2,830	0.08%
2022/09/29	14.3	277.47	1	275.00	271.00	13.3	2,818	0.47%
2022/09/28	0.1	291.77	2	286.25	285.00	-1.9	2,767	-0.07%
2022/09/27	1.1	299.86	0	0.00	300.00	1.1	2,795	0.04%
2022/09/26	1.1	298.87	3	300.86	297.00	-1.9	2,853	-0.07%
2022/09/23	1.1	315.23	0	0.00	315.50	1.1	2,928	0.04%
2022/09/22	1	323.00	1.3	324.36	322.50	-0.3	2,962	-0.01%
2022/09/21	1.1	327.09	6	328.00	327.50	-4.9	2,977	-0.17%
2022/09/20	0	332.50	0.1	332.88	333.50	-0.1	2,976	0.00%
2022/09/19	1.1	335.73	2.1	335.95	335.50	-1	2,983	-0.03%
2022/09/16	0.1	333.50	0.1	334.25	332.00	0	2,991	0.00%
2022/09/15	3.4	337.40	5	335.10	338.00	-1.6	2,977	-0.05%
2022/09/14	0.1	324.63	1	325.00	325.00	-0.9	2,956	-0.03%
2022/09/13	1	332.99	0	0.00	333.00	1	2,951	0.03%
2022/09/12	3	337.33	3	336.83	333.00	0	2,987	0.00%
2022/09/08	3	333.50	10.3	331.58	335.00	-7.3	2,968	-0.24%
2022/09/07	1	316.00	16	316.47	316.00	-15	2,901	-0.52%
2022/09/06	3	313.17	3.1	313.90	316.00	-0.1	2,909	0.00%
2022/09/05	1.1	309.00	1	313.00	308.50	0.1	2,920	0.00%
2022/09/02	4	313.01	0	0.00	312.50	4	2,913	0.14%
2022/09/01	6	318.67	1	317.00	317.00	5	2,885	0.17%
2022/08/31	2.1	328.04	4.2	322.69	328.50	-2.1	2,863	-0.07%
2022/08/30	0	319.50	0	319.00	317.50	0	2,851	0.00%
2022/08/29	7.4	314.56	0	0.00	317.50	7.4	2,832	0.26%
2022/08/26	3.1	331.50	1	331.50	332.00	2.1	2,781	0.07%
2022/08/25	0	0.00	1	326.01	326.00	-1	2,770	-0.04%
2022/08/24	1	321.50	0	0.00	324.00	1	2,780	0.04%
2022/08/23	1	322.00	0	0.00	324.00	1	2,838	0.04%
2022/08/22	0	0.00	3	328.00	327.00	-3	2,845	-0.11%
2022/08/19	0	0.00	0.4	331.00	332.00	-0.4	2,847	-0.01%
2022/08/18	1	326.00	20	325.00	327.50	-19	2,833	-0.67%
2022/08/17	1	329.00	0	0.00	329.00	1	2,822	0.04%
2022/08/16	1	334.50	5	334.32	332.50	-4	2,801	-0.14%
2022/08/15	7.7	333.01	0	0.00	334.50	7.7	2,800	0.27%
2022/08/12	1	321.00	1.1	325.32	330.00	-0.1	2,799	0.00%
2022/08/11	1	324.00	5.1	324.71	326.50	-4.1	2,769	-0.15%
2022/08/10	4.1	319.52	1	321.50	319.00	3.1	2,773	0.11%
2022/08/09	2	322.76	3	325.00	325.00	-1	2,791	-0.04%
2022/08/08	0.1	321.36	0	0.00	325.00	0.1	2,811	0.00%
2022/08/05	1.1	320.57	0.1	324.00	323.00	1	2,818	0.03%
2022/08/04	2.3	313.44	0	0.00	317.00	2.3	2,824	0.08%
2022/08/02	29.3	332.10	6	325.92	325.50	23.3	2,804	0.83%
2022/07/28	1	341.49	1	340.00	340.50	0	2,792	0.00%
2022/07/27	2.1	340.94	19.1	338.95	342.50	-17	2,786	-0.61%
2022/07/26	4	335.87	3	336.16	336.50	1	2,779	0.04%
2022/07/25	17	332.76	1	336.00	337.00	16	2,806	0.57%
2022/07/22	6.1	333.02	1	333.50	333.50	5.1	2,810	0.18%
2022/07/21	6	327.58	10	332.95	336.50	-4	2,826	-0.14%
2022/07/20	2.2	329.44	2	330.25	322.50	0.2	2,791	0.01%
2022/07/19	5	323.10	4	323.38	326.00	1	2,770	0.04%
2022/07/18	3	321.83	3.1	323.66	326.50	-0.1	2,759	0.00%
2022/07/15	2	318.76	1.5	319.18	318.50	0.5	2,725	0.02%
2022/07/14	2	314.00	1.2	319.67	320.00	0.8	2,711	0.03%
2022/07/13	8.1	320.42	0	0.00	318.00	8.1	2,698	0.30%
2022/07/12	7	311.36	7	311.00	309.00	0	2,648	0.00%
2022/07/11	4.2	303.52	0	0.00	304.00	4.2	2,589	0.16%
2022/07/08	8.1	307.36	12.1	308.90	308.50	-4	2,561	-0.16%
2022/07/07	2	290.99	6.1	288.51	291.00	-4.1	2,477	-0.17%
2022/07/06	2.1	284.18	2	283.25	280.00	0.1	2,465	0.00%
2022/07/05	8	281.06	3	285.17	284.50	5	2,455	0.20%
2022/07/04	4	279.63	2	281.00	278.00	2	2,403	0.08%
2022/07/01	3.2	286.18	4.1	289.15	282.00	-0.9	2,373	-0.04%
2022/06/30	3.3	314.60	2.5	312.80	308.00	0.8	2,292	0.03%
2022/06/29	2	323.06	2	323.00	325.00	0	2,259	0.00%
2022/06/28	3	334.31	3	331.67	332.00	0	2,242	0.00%
2022/06/27	3	341.00	3	338.82	341.50	0	2,254	0.00%
2022/06/24	4	329.88	1	335.00	328.00	3	2,231	0.13%
2022/06/23	9.3	329.99	5.2	331.99	331.50	4.2	2,215	0.19%
2022/06/22	3	341.29	5	335.52	335.50	-2	2,187	-0.09%
2022/06/21	0	0.00	0.1	350.50	353.00	-0.1	2,166	-0.01%
2022/06/20	3.5	351.64	2.5	344.01	342.00	1	2,165	0.05%
2022/06/17	2.2	355.03	12	355.17	354.00	-9.8	2,161	-0.45%
2022/06/16	4.3	379.16	2.1	369.87	368.00	2.2	2,151	0.10%
2022/06/15	0.1	381.76	3	383.83	383.50	-2.9	2,264	-0.13%
2022/06/14	9.1	377.62	0	378.00	377.00	9.1	2,317	0.39%
2022/06/13	1.1	385.53	1	388.50	384.00	0.1	2,303	0.00%
2022/06/10	2.1	399.58	1	402.44	400.00	1.1	2,301	0.05%
2022/06/09	1.1	403.98	0	403.50	405.00	1.1	2,318	0.05%
2022/06/08	1	412.96	2	404.00	403.00	-1	2,314	-0.04%
2022/06/07	0	407.17	0	0.00	407.00	0	2,320	0.00%
2022/06/02	0	0.00	1	407.00	407.00	-1	2,374	-0.04%
2022/06/01	2	405.24	2	405.00	405.00	0	2,432	0.00%
2022/05/31	1	397.52	2.1	401.22	405.00	-1	2,444	-0.04%
2022/05/30	3	398.83	1	397.50	399.50	2	2,397	0.08%
2022/05/27	1.4	392.71	1	393.00	393.00	0.4	2,401	0.02%
2022/05/25	0.1	387.19	1	387.00	387.50	-0.9	2,482	-0.04%
2022/05/24	2	384.52	2.1	391.04	382.00	-0.1	2,548	0.00%
2022/05/23	1	390.50	0	0.00	390.00	1	2,586	0.04%
2022/05/20	4	397.38	2	398.75	395.00	2	2,622	0.08%
2022/05/18	0	406.00	1.1	406.14	401.00	-1.1	2,643	-0.04%
2022/05/17	1	385.50	2	393.50	397.00	-1	2,639	-0.04%
2022/05/16	4	385.50	3	384.83	381.50	1	2,623	0.04%
2022/05/13	1	383.00	6	383.58	383.00	-5	2,612	-0.19%
2022/05/12	4.1	386.13	4.2	382.30	378.00	-0.1	2,629	0.00%
2022/05/11	0	393.00	0	0.00	392.00	0	2,631	0.00%
2022/05/10	1	389.51	3	391.83	392.50	-2	2,684	-0.07%
2022/05/09	2	402.74	2	399.50	398.50	0	2,651	0.00%
2022/05/06	1	409.50	3	408.50	408.00	-2	2,664	-0.08%
2022/05/05	2	416.97	3	415.17	417.00	-1	2,680	-0.04%
2022/05/04	1	406.00	4.2	407.42	408.50	-3.2	2,693	-0.12%
2022/05/03	2	405.49	2	409.25	406.50	0	2,731	0.00%
2022/04/29	1	407.43	7	403.57	404.50	-6	2,759	-0.22%
2022/04/28	0	405.72	0	0.00	405.00	0	2,788	0.00%
2022/04/27	1	394.62	3.9	405.65	407.00	-2.9	2,815	-0.10%
2022/04/26	1	401.00	1.1	398.38	399.00	-0.1	2,847	0.00%
2022/04/25	6	396.00	0	0.00	393.50	6	2,931	0.21%
2022/04/22	0	0.00	3	404.67	405.50	-3	2,949	-0.10%
2022/04/21	0	412.00	0	0.00	412.50	0	3,014	0.00%
2022/04/20	2	411.75	0.1	409.50	409.50	1.9	3,062	0.06%
2022/04/18	2	403.00	1	405.47	405.00	1	3,145	0.03%
2022/04/15	4	403.50	5	405.10	405.00	-1	3,190	-0.03%
2022/04/14	1	405.50	1	406.00	406.00	0	3,274	0.00%
2022/04/13	1	401.00	3	399.17	401.00	-2	3,356	-0.06%
2022/04/12	2.3	391.18	8.1	392.14	393.00	-5.8	3,491	-0.17%
2022/04/11	8.2	401.97	18.3	398.93	398.00	-10.1	3,799	-0.27%
2022/04/08	5.1	413.61	7.1	412.78	413.00	-2	3,859	-0.05%
2022/04/07	7.1	416.71	15.2	410.84	409.00	-8.1	3,871	-0.21%
2022/04/06	3.1	420.67	3	420.33	423.50	0.1	3,865	0.00%
2022/04/01	0.6	427.22	2.4	426.08	426.00	-1.8	3,930	-0.05%
2022/03/31	3.1	434.71	2	441.00	434.00	1.1	3,953	0.03%
2022/03/30	7.2	439.99	7.1	439.41	440.00	0.1	3,984	0.00%
2022/03/29	5.2	429.66	1	429.49	429.50	4.1	4,017	0.10%
2022/03/28	0	0.00	0	425.00	431.50	0	4,080	0.00%
2022/03/25	1.1	434.39	0	0.00	430.50	1.1	4,082	0.03%
2022/03/24	0.1	428.23	0	0.00	433.00	0.1	4,076	0.00%
2022/03/23	3.3	432.80	1	433.00	433.00	2.3	4,085	0.06%
2022/03/22	4	426.50	4.4	426.66	432.00	-0.4	4,078	-0.01%
2022/03/21	5.4	420.01	8	419.13	418.50	-2.7	4,040	-0.07%
2022/03/18	8.1	419.17	10.1	422.98	423.50	-2	4,022	-0.05%
2022/03/17	3	443.00	10.1	440.39	445.50	-7.1	3,898	-0.18%
2022/03/16	5.2	420.05	0.3	418.06	417.50	4.9	3,845	0.13%
2022/03/15	7.1	424.30	0.1	421.50	420.00	7	3,842	0.18%
2022/03/14	2	433.00	0	0.00	436.00	2	3,836	0.05%
2022/03/11	0.1	433.19	2	432.50	434.00	-1.9	3,873	-0.05%
2022/03/10	3.2	433.81	3	435.17	436.00	0.2	3,901	0.01%
2022/03/09	4	423.39	1	422.50	423.50	3	3,908	0.08%
2022/03/08	5.3	418.82	3.3	420.41	414.50	2	3,907	0.05%
2022/03/07	8.1	432.92	1.9	429.70	427.00	6.2	3,897	0.16%
2022/03/04	5.1	451.38	9.8	451.68	450.50	-4.7	3,893	-0.12%
2022/03/03	7	463.00	2	463.75	459.50	5	3,924	0.13%
2022/03/02	3	460.00	1	461.50	462.50	2	3,956	0.05%
2022/03/01	4	463.00	6	461.50	465.00	-2	3,973	-0.05%
2022/02/25	6.1	447.50	2	451.50	451.50	4.1	3,971	0.10%
2022/02/24	8.4	452.12	13	448.85	448.00	-4.6	3,958	-0.12%
2022/02/23	5	464.91	2	464.75	463.50	3	3,927	0.08%
2022/02/22	4	469.25	3.2	468.78	469.50	0.8	3,930	0.02%
2022/02/21	1	476.00	1.7	472.87	479.50	-0.7	3,963	-0.02%
2022/02/18	0.2	469.89	1	474.51	473.00	-0.8	4,013	-0.02%
2022/02/17	4	474.00	2	470.00	467.50	2	4,028	0.05%
2022/02/16	1	471.50	2	472.24	472.50	-1	4,053	-0.03%
2022/02/15	3	467.33	0	0.00	464.50	3	4,054	0.07%
2022/02/14	3	466.00	1.1	471.86	464.00	2	4,050	0.05%
2022/02/11	10	479.70	3.1	481.08	482.00	6.9	4,043	0.17%
2022/02/10	5.3	474.71	9.2	479.72	489.50	-3.9	4,046	-0.10%
2022/02/09	2.2	462.76	5	463.30	466.00	-2.9	4,002	-0.07%
2022/02/08	0.6	458.00	1.8	458.28	456.50	-1.2	4,004	-0.03%
2022/02/07	2.3	455.77	1	454.00	454.00	1.3	4,000	0.03%
2022/01/26	0	0.00	7	456.57	459.00	-7	4,047	-0.17%
2022/01/25	4.4	454.27	2	452.33	451.00	2.4	4,146	0.06%
2022/01/24	6.1	463.16	3	463.17	463.00	3.1	4,130	0.08%
2022/01/21	7.4	470.91	1.4	469.66	469.50	6	4,123	0.15%
2022/01/20	8	483.56	6	482.67	481.50	2	4,162	0.05%
2022/01/19	6.2	492.79	5	489.60	487.50	1.2	4,149	0.03%
2022/01/18	13	510.54	12.3	512.66	502.00	0.8	4,118	0.02%
2022/01/17	7	492.78	3.1	499.33	501.00	3.9	4,049	0.10%
2022/01/14	7.2	487.14	2.6	490.08	492.00	4.6	4,047	0.11%
2022/01/13	2	503.50	1.3	506.97	498.00	0.7	4,035	0.02%
2022/01/12	2	507.49	7.1	506.72	510.00	-5	4,026	-0.13%
2022/01/11	6.2	508.11	23.2	508.72	501.00	-17	4,009	-0.42%
2022/01/10	10.2	521.41	1.1	516.45	519.00	9.1	3,956	0.23%
2022/01/07	12.1	523.35	13.5	516.29	515.00	-1.4	3,941	-0.03%
2022/01/06	5	522.80	4.6	524.68	523.00	0.4	3,850	0.01%
2022/01/05	8.1	530.72	7.6	533.09	535.00	0.5	3,789	0.01%
2022/01/04	17.5	514.98	38.9	521.66	533.00	-21.5	3,671	-0.59%
2022/01/03	6.7	489.67	7.7	489.72	491.00	-1	3,353	-0.03%
2021/12/30	0	0.00	1.5	478.82	479.50	-1.5	3,300	-0.05%
2021/12/29	4	474.50	2.3	473.04	474.00	1.7	3,332	0.05%
2021/12/28	1	481.41	3.1	479.37	478.00	-2.1	3,367	-0.06%
2021/12/27	2	481.45	5.5	480.79	481.50	-3.5	3,348	-0.10%
2021/12/24	5	477.69	2	475.75	473.00	3	3,395	0.09%
2021/12/23	6.2	473.37	16.4	474.43	476.00	-10.2	3,393	-0.30%
2021/12/22	5.2	466.32	15.4	466.45	469.50	-10.2	3,393	-0.30%
2021/12/21	0	454.50	1	453.01	455.00	-1	3,368	-0.03%
2021/12/20	0	449.00	6	449.25	448.00	-6	3,366	-0.18%
2021/12/17	1.3	447.88	0	449.50	447.00	1.3	3,378	0.04%
2021/12/16	3.1	452.34	2.3	452.22	451.00	0.8	3,379	0.02%
2021/12/15	1.1	449.32	0	452.00	450.50	1.1	3,400	0.03%
2021/12/14	2.1	451.02	0	0.00	448.50	2.1	3,425	0.06%
2021/12/13	3	453.82	3.1	451.90	456.50	0	3,448	0.00%
2021/12/10	3.2	450.15	1	450.00	447.50	2.2	3,480	0.06%
2021/12/09	2.3	452.55	0.1	452.50	453.50	2.2	3,497	0.06%
2021/12/08	3	454.88	0	456.00	454.50	3	3,501	0.09%
2021/12/07	7.3	458.61	3	456.67	456.00	4.3	3,505	0.12%
2021/12/06	2.1	467.31	0.1	469.00	465.00	2	3,491	0.06%
2021/12/03	7	469.79	7.1	470.50	472.50	0	3,533	0.00%
2021/12/02	24.1	464.30	9	465.22	465.00	15.1	3,524	0.43%
2021/12/01	3	464.17	7.1	465.13	465.00	-4.1	3,536	-0.11%
2021/11/30	4.6	463.72	5	468.30	456.50	-0.4	3,534	-0.01%
2021/11/29	10	453.36	11	455.36	459.50	-1	3,527	-0.03%
2021/11/26	8.1	458.77	5	460.10	452.00	3.1	3,537	0.09%
2021/11/25	5	469.60	5	471.90	465.00	0	3,565	0.00%
2021/11/24	12.5	466.81	5.5	466.92	468.00	7	3,593	0.19%
2021/11/23	8.2	460.37	8.4	461.93	463.00	-0.1	3,634	0.00%
2021/11/22	4.1	462.51	10.9	464.19	466.00	-6.7	3,701	-0.18%
2021/11/19	9	458.90	4	457.38	463.00	5	3,720	0.14%
2021/11/18	6.2	453.15	12.1	457.32	456.00	-5.8	3,746	-0.16%
2021/11/17	7	446.64	12.3	446.88	448.00	-5.3	3,775	-0.14%
2021/11/16	7.1	438.44	1	435.00	436.50	6.1	3,871	0.16%
2021/11/15	6	437.43	4.3	439.03	442.00	1.7	4,120	0.04%
2021/11/12	4	432.38	8.2	433.77	429.50	-4.2	4,155	-0.10%
2021/11/11	1	431.99	0	430.00	429.50	1	4,196	0.02%
2021/11/10	3	429.68	3	431.67	430.00	0	4,274	0.00%
2021/11/09	2	427.00	5.1	426.35	429.00	-3.1	4,380	-0.07%
2021/11/08	7.2	419.58	26	420.13	419.00	-18.8	4,358	-0.43%
2021/11/05	4	423.25	6	424.75	425.50	-2	4,396	-0.05%
2021/11/04	7	424.43	1	428.00	423.00	6	4,430	0.14%
2021/11/03	22	420.05	10.1	421.11	422.50	11.9	4,458	0.27%
2021/11/02	20.3	411.65	3	412.17	410.00	17.3	4,405	0.39%
2021/11/01	3.1	429.51	2	428.75	427.00	1.1	4,322	0.02%
2021/10/29	6.2	438.57	6	436.25	434.00	0.2	4,311	0.00%
2021/10/28	10.2	440.17	13	443.07	438.50	-2.9	4,310	-0.07%
2021/10/27	9.2	426.27	7	428.64	430.50	2.2	4,235	0.05%
2021/10/26	8.1	427.19	3	429.00	427.50	5.1	4,261	0.12%
2021/10/25	1.1	419.86	3.2	425.28	427.00	-2.1	4,254	-0.05%
2021/10/22	1.1	419.57	2.1	421.07	421.50	-0.9	4,333	-0.02%
2021/10/21	5.1	419.22	5	421.30	419.50	0.1	4,442	0.00%
2021/10/20	2.1	421.79	10.1	424.50	426.00	-8	4,495	-0.18%
2021/10/19	1	419.00	5	417.80	419.00	-4	4,510	-0.09%
2021/10/18	8.1	415.80	3	411.83	410.50	5.1	4,589	0.11%
2021/10/15	5	413.91	6.5	416.29	417.00	-1.5	4,678	-0.03%
2021/10/14	7.1	405.89	2	406.25	405.50	5.1	4,697	0.11%
2021/10/13	4.7	409.04	3.9	406.15	402.00	0.7	4,753	0.02%
2021/10/12	6	409.67	8.7	410.89	414.00	-2.7	4,751	-0.06%
2021/10/08	10.1	414.14	2.7	416.43	410.00	7.4	4,767	0.16%
2021/10/07	5.1	410.84	8.1	414.52	415.50	-3	4,774	-0.06%
2021/10/06	7.1	409.25	5	405.30	403.00	2.1	4,785	0.04%
2021/10/05	5.1	408.54	4.8	407.39	417.00	0.3	4,777	0.01%
2021/10/04	1.1	411.96	2	410.26	409.50	-0.9	4,776	-0.02%
2021/10/01	5.2	426.72	4.1	422.32	418.00	1.1	4,818	0.02%
2021/09/30	3.1	441.88	0	0.00	442.50	3.1	4,943	0.06%
2021/09/29	5.2	438.04	2	439.25	439.00	3.2	5,106	0.06%
2021/09/28	11.2	453.76	1	454.00	453.00	10.2	5,152	0.20%
2021/09/27	1	467.99	2	465.75	466.00	-1	5,162	-0.02%
2021/09/24	2.1	471.71	0	0.00	469.00	2.1	5,315	0.04%
2021/09/23	0	468.56	0	0.00	469.00	0	5,496	0.00%
2021/09/22	4.1	455.80	5	459.30	463.00	-0.9	5,528	-0.02%
2021/09/17	1.1	470.09	7	469.84	470.50	-5.9	5,571	-0.11%
2021/09/16	5.2	463.61	3.1	461.73	461.50	2.1	5,573	0.04%
2021/09/15	7.2	469.37	4	466.51	466.00	3.1	5,586	0.06%
2021/09/14	12.1	486.53	9.3	488.53	481.00	2.9	5,612	0.05%
2021/09/13	3.2	484.43	14.2	485.07	484.00	-10.9	5,671	-0.19%
2021/09/10	8	479.94	4	480.76	481.50	4	5,759	0.07%
2021/09/09	0	474.50	6.1	472.74	475.00	-6	5,996	-0.10%
2021/09/08	10.2	463.57	6	473.56	460.50	4.2	6,141	0.07%
2021/09/07	4.2	479.84	3.5	477.36	477.00	0.7	6,297	0.01%
2021/09/06	3.1	479.37	4.2	480.29	480.50	-1.1	6,296	-0.02%
2021/09/03	2.1	481.52	1	486.50	480.50	1.1	6,299	0.02%
2021/09/02	3.1	482.34	2.1	488.00	479.50	1	6,318	0.02%
2021/09/01	5	487.11	9	486.33	489.00	-4	6,367	-0.06%
2021/08/31	7.2	472.52	5	474.70	479.50	2.2	6,399	0.03%
2021/08/30	7.3	479.03	9	480.11	484.50	-1.7	6,386	-0.03%
2021/08/27	4.2	479.65	9.1	476.54	477.00	-4.9	6,368	-0.08%
2021/08/26	9.3	467.68	6.1	470.43	464.50	3.2	6,378	0.05%
2021/08/25	1.2	465.38	9	466.55	472.00	-7.8	6,352	-0.12%
2021/08/24	7.1	460.42	9.1	461.28	455.50	-2	6,417	-0.03%
2021/08/23	10.9	448.30	4.1	452.20	454.00	6.8	6,446	0.11%
2021/08/20	8.4	450.27	7.1	448.08	446.00	1.3	6,412	0.02%
2021/08/19	32.7	461.83	16	458.44	450.00	16.7	6,317	0.26%
2021/08/18	7	488.52	11.1	481.36	498.00	-4.1	6,165	-0.07%
2021/08/17	6.3	483.34	8.2	478.32	474.00	-1.9	6,154	-0.03%
2021/08/16	6.3	492.92	3.1	496.78	492.00	3.1	6,266	0.05%
2021/08/13	9.4	507.73	3.3	504.54	500.00	6.1	6,284	0.10%
2021/08/12	0.1	532.41	0.2	534.00	529.00	0	6,292	0.00%
2021/08/11	0.2	537.35	7.4	529.43	533.00	-7.2	6,487	-0.11%
2021/08/10	3.3	537.26	0.1	534.00	531.00	3.2	6,647	0.05%
2021/08/09	7	549.86	3	546.00	545.00	4	6,886	0.06%
2021/08/06	3.1	556.66	3.1	561.28	558.00	0	7,108	0.00%
2021/08/05	3	556.68	8	558.00	558.00	-5	7,424	-0.07%
2021/08/04	2	551.50	4	552.75	554.00	-2	7,646	-0.03%
2021/08/03	5.5	555.21	3	552.67	553.00	2.5	7,734	0.03%
2021/08/02	2.2	552.03	1.1	555.27	557.00	1.1	7,840	0.01%
2021/07/30	5.5	564.62	1.1	566.28	560.00	4.5	7,891	0.06%
2021/07/29	2.1	567.69	0	570.00	571.00	2.1	7,918	0.03%
2021/07/28	5.4	569.23	3.1	572.00	565.00	2.3	8,050	0.03%
2021/07/27	14.1	591.49	2	602.00	581.00	12.1	8,046	0.15%
2021/07/26	2	591.50	10	597.10	600.00	-8	7,969	-0.10%
2021/07/23	8.2	592.11	5	600.80	589.00	3.2	7,938	0.04%
2021/07/22	7	595.44	14.4	598.17	591.00	-7.4	7,932	-0.09%
2021/07/21	10.1	582.79	7.3	584.21	588.00	2.8	7,887	0.03%
2021/07/20	8.2	568.67	1	567.00	568.00	7.2	7,901	0.09%
2021/07/19	4.1	571.56	16	570.52	583.00	-12	7,915	-0.15%
2021/07/16	1.1	578.95	7	579.29	578.00	-5.9	7,949	-0.07%
2021/07/15	6	585.67	2.2	588.86	586.00	3.8	8,102	0.05%
2021/07/14	1	581.01	1.2	582.67	583.00	-0.2	8,112	0.00%
2021/07/13	4.2	589.81	4.1	591.75	581.00	0.1	8,160	0.00%
2021/07/12	7	588.57	1.3	590.65	586.00	5.7	8,159	0.07%
2021/07/09	7.3	586.40	3.1	587.38	584.00	4.1	8,206	0.05%
2021/07/08	23.2	595.34	4.2	592.52	590.00	19	8,194	0.23%
2021/07/07	13.2	606.75	18.1	604.46	603.00	-4.9	8,163	-0.06%
2021/07/06	8.4	593.29	41.3	585.72	597.00	-32.9	8,056	-0.41%
2021/07/05	4	569.50	18.2	570.82	571.00	-14.2	8,071	-0.18%
2021/07/02	7	552.99	4.2	555.23	556.00	2.8	8,041	0.03%
2021/07/01	13.2	562.61	9.4	567.03	557.00	3.8	8,044	0.05%
2021/06/29	14.1	562.73	25.5	560.34	555.00	-11.4	7,936	-0.14%
2021/06/28	2	540.99	12.1	539.83	545.00	-10.1	7,801	-0.13%
2021/06/25	8.2	536.71	13.1	538.38	535.00	-4.9	7,826	-0.06%
2021/06/24	2	533.48	3.1	533.97	530.00	-1	7,803	-0.01%
2021/06/23	7	533.71	6	533.48	534.00	1	7,848	0.01%
2021/06/22	8	528.00	3	526.33	525.00	5	7,888	0.06%
2021/06/21	11.1	526.53	13.3	527.34	527.00	-2.2	7,870	-0.03%
2021/06/18	10.1	545.16	12	545.67	540.00	-1.9	7,826	-0.02%
2021/06/17	30.2	543.06	35.4	543.85	545.00	-5.2	7,778	-0.07%
2021/06/16	16.1	526.41	18.3	527.79	531.00	-2.1	7,623	-0.03%
2021/06/15	11.2	515.30	22.7	516.04	523.00	-11.5	7,543	-0.15%
2021/06/11	4	496.01	3	499.16	494.00	1	7,392	0.01%
2021/06/10	5	498.01	4.2	500.04	500.00	0.9	7,461	0.01%
2021/06/09	9.1	493.55	3.1	498.23	496.00	6	7,502	0.08%
2021/06/08	8	493.25	10	490.65	497.50	-2	7,606	-0.03%
2021/06/07	10	476.71	7	474.43	477.50	3	7,769	0.04%
2021/06/04	2.3	487.33	1	486.00	491.00	1.3	7,782	0.02%
2021/06/03	3	491.83	9.1	492.86	494.50	-6.1	7,907	-0.08%
2021/06/02	4.3	494.62	6.3	490.44	486.00	-2	8,012	-0.02%
2021/06/01	3.3	503.62	0.1	500.00	500.00	3.3	8,032	0.04%
2021/05/31	4.1	503.53	14.1	503.33	505.00	-10.1	8,075	-0.12%
2021/05/28	10.1	491.00	27.2	490.01	490.00	-17.1	8,049	-0.21%
2021/05/27	4.1	479.15	8.1	479.07	478.50	-4	8,044	-0.05%
2021/05/26	8.2	480.72	7	479.14	481.00	1.2	8,135	0.02%
2021/05/25	7	477.23	21	475.86	479.00	-14	8,138	-0.17%
2021/05/24	26	455.83	11	460.86	463.50	15	8,191	0.18%
2021/05/21	9.2	463.08	20.1	472.69	458.50	-10.9	8,350	-0.13%
2021/05/20	11.2	445.94	11.1	446.19	443.50	0.1	8,331	0.00%
2021/05/19	15	442.74	40.1	442.02	442.50	-25	8,333	-0.30%
2021/05/18	19	439.75	20.1	442.28	449.00	-1.1	8,340	-0.01%
2021/05/17	26.2	417.93	26	420.29	415.50	0.2	8,427	0.00%
2021/05/14	43.1	440.64	34.1	444.55	440.00	9	8,287	0.11%
2021/05/13	29.1	416.11	8	417.13	409.50	21.1	8,073	0.26%
2021/05/12	18.6	445.78	30.3	437.43	423.00	-11.7	7,929	-0.15%
2021/05/11	19	479.41	12.8	472.35	469.00	6.1	7,730	0.08%
2021/05/10	14.4	521.25	1	518.02	511.00	13.4	7,695	0.17%
2021/05/07	15.2	524.78	26	526.77	535.00	-10.8	7,753	-0.14%
2021/05/06	5.1	499.00	1.3	501.60	501.00	3.8	7,796	0.05%
2021/05/05	6.5	499.30	8.6	497.27	490.50	-2.1	7,881	-0.03%
2021/05/04	7.1	508.16	15.1	506.74	503.00	-8	8,049	-0.10%
2021/05/03	15.1	529.69	4.2	525.30	522.00	10.8	8,230	0.13%
2021/04/29	6.1	546.01	6.1	546.42	543.00	0	8,285	0.00%
2021/04/28	9.1	548.58	1	552.00	547.00	8.1	8,373	0.10%
2021/04/27	5.2	557.48	5	556.40	555.00	0.2	8,464	0.00%
2021/04/26	2	559.50	3.1	562.33	560.00	-1.1	8,557	-0.01%
2021/04/23	7.1	558.38	9	560.88	554.00	-1.9	8,685	-0.02%
2021/04/22	10.1	551.28	7	553.43	546.00	3.1	8,861	0.04%
2021/04/21	18.3	560.93	4	560.75	557.00	14.3	9,069	0.16%
2021/04/20	20	571.45	15.4	571.92	571.00	4.6	9,320	0.05%
2021/04/19	4	557.00	7	556.14	553.00	-3	9,393	-0.03%
2021/04/16	13.2	548.10	4.2	550.73	551.00	9	9,653	0.09%
2021/04/15	5.1	547.63	12	545.58	553.00	-7	10,131	-0.07%
2021/04/14	9.4	543.62	9.5	544.42	546.00	-0.1	10,236	0.00%
2021/04/13	2.1	554.71	4.3	561.72	556.00	-2.2	10,413	-0.02%
2021/04/12	7.1	565.49	5.1	572.60	563.00	2.1	10,560	0.02%
2021/04/09	22.1	580.45	12	583.17	578.00	10.1	10,571	0.10%
2021/04/08	22.2	583.54	14.7	584.45	587.00	7.5	10,609	0.07%
2021/04/07	6.1	566.31	8	568.00	570.00	-1.9	10,587	-0.02%
2021/04/06	21	560.10	7.2	559.96	562.00	13.8	10,645	0.13%
2021/04/01	3.1	550.36	8.1	552.09	553.00	-5	10,672	-0.05%
2021/03/31	3.3	558.89	3	555.67	553.00	0.3	10,747	0.00%
2021/03/30	7.1	563.87	10.1	564.40	563.00	-3	11,057	-0.03%
2021/03/29	9.2	559.14	13.1	560.40	554.00	-3.9	11,140	-0.04%
2021/03/26	9.1	557.14	11.3	558.28	559.00	-2.2	11,223	-0.02%
2021/03/25	12.3	544.83	7.1	545.71	542.00	5.2	11,290	0.05%
2021/03/24	12	550.50	4.8	551.95	552.00	7.2	11,327	0.06%
2021/03/23	5.4	556.09	7.1	561.58	554.00	-1.7	11,551	-0.01%
2021/03/22	8.1	560.75	6.2	559.20	563.00	1.9	11,668	0.02%
2021/03/19	11.3	547.68	9.3	548.56	552.00	2	11,983	0.02%
2021/03/18	8.1	560.64	2	564.43	559.00	6	12,076	0.05%
2021/03/17	5.1	568.41	2.1	568.96	568.00	3	12,371	0.02%
2021/03/16	6.3	583.95	6.4	584.43	579.00	-0.1	12,758	0.00%
2021/03/15	8.5	575.82	10.4	573.06	580.00	-1.9	13,158	-0.01%
2021/03/12	12.2	575.19	11.2	574.74	572.00	1.1	13,230	0.01%
2021/03/11	12.1	559.19	13.9	559.74	565.00	-1.7	13,241	-0.01%
2021/03/10	5.2	536.04	4.8	536.59	534.00	0.4	13,112	0.00%
2021/03/09	13.7	536.23	26.1	544.95	535.00	-12.4	13,284	-0.09%
2021/03/08	12.4	553.56	2.9	555.86	547.00	9.5	13,266	0.07%
2021/03/05	5.7	566.49	4	568.02	564.00	1.6	13,334	0.01%
2021/03/04	5.4	577.38	4.8	579.63	575.00	0.6	13,528	0.00%
2021/03/03	4	586.51	6.4	589.54	592.00	-2.3	13,543	-0.02%
2021/03/02	13.7	590.89	9.1	591.30	583.00	4.6	13,585	0.03%
2021/02/26	28.6	595.53	6.3	597.22	593.00	22.3	13,877	0.16%
2021/02/25	6.2	624.28	1	625.69	614.00	5.1	14,159	0.04%
2021/02/24	16.8	621.46	5.1	619.06	612.00	11.8	14,233	0.08%
2021/02/23	12.3	629.45	25.1	629.98	637.00	-12.8	14,323	-0.09%
2021/02/22	15.2	621.55	8.2	622.75	620.00	7	14,226	0.05%
2021/02/19	6.1	610.01	4	607.75	609.00	2.1	14,128	0.01%
2021/02/18	10.5	617.65	2	611.00	612.00	8.5	14,133	0.06%
2021/02/17	20.6	610.44	24.5	622.80	623.00	-3.9	14,120	-0.03%
2021/02/05	3.1	592.57	13.1	589.84	588.00	-10	13,936	-0.07%
2021/02/04	4.1	584.59	2.1	586.10	583.00	2.1	13,989	0.01%
2021/02/03	8.4	593.40	6	590.67	593.00	2.4	14,107	0.02%
2021/02/02	7.3	588.92	12.2	592.17	596.00	-4.9	14,114	-0.03%
2021/02/01	25.4	567.51	7.1	563.08	573.00	18.3	14,079	0.13%
2021/01/29	10.2	584.39	13	581.53	574.00	-2.8	13,973	-0.02%
2021/01/28	16.5	580.71	7.6	579.16	577.00	9	13,970	0.06%
2021/01/27	18.3	593.30	25.2	591.49	597.00	-6.9	14,095	-0.05%
2021/01/26	20.5	614.28	6	606.19	597.00	14.4	14,352	0.10%
2021/01/25	12.3	630.79	20.4	628.19	626.00	-8.1	14,157	-0.06%
2021/01/22	8.4	611.34	13	610.85	608.00	-4.6	13,907	-0.03%
2021/01/21	3	602.03	11.3	602.33	608.00	-8.2	13,821	-0.06%
2021/01/20	10.1	597.89	8.4	599.03	594.00	1.6	13,714	0.01%
2021/01/19	8.1	608.52	8.3	611.28	608.00	-0.3	13,633	0.00%
2021/01/18	18	594.61	14.2	598.47	602.00	3.8	13,587	0.03%
2021/01/15	25.4	609.00	19	609.48	602.00	6.4	13,422	0.05%
2021/01/14	12.6	596.76	8.1	604.78	608.00	4.5	13,162	0.03%
2021/01/13	22.6	595.80	23.1	599.13	604.00	-0.5	12,921	0.00%
2021/01/12	17.5	579.32	13.6	578.90	575.00	4	12,604	0.03%
2021/01/11	35.3	590.76	24.2	589.31	592.00	11.1	12,407	0.09%
2021/01/08	10.2	561.39	54.1	554.17	572.00	-43.9	12,221	-0.36%
2021/01/07	10	520.90	18.2	525.58	529.00	-8.2	11,699	-0.07%
2021/01/06	24.5	520.01	24.2	519.12	513.00	0.3	11,576	0.00%
2021/01/05	17	529.59	32.5	526.47	528.00	-15.4	11,391	-0.14%
2021/01/04	7	520.01	1.1	521.89	520.00	5.9	11,327	0.05%
2020/12/31	20.1	518.95	6.1	517.83	518.00	14	11,391	0.12%
2020/12/30	4	520.75	14.2	516.68	521.00	-10.2	11,285	-0.09%
2020/12/29	9	508.88	12	505.84	506.00	-3	11,147	-0.03%
2020/12/28	9.3	501.06	9	502.00	502.00	0.3	11,076	0.00%
2020/12/25	13.1	504.17	11	503.37	500.00	2.1	11,117	0.02%
2020/12/24	15.2	509.34	35.1	507.27	504.00	-19.9	11,211	-0.18%
2020/12/23	12.1	486.73	15.6	488.37	492.00	-3.5	10,873	-0.03%
2020/12/22	13	484.11	12	482.50	477.50	1	10,803	0.01%
2020/12/21	9.2	480.77	15	480.68	482.00	-5.8	10,763	-0.05%
2020/12/18	7.5	489.01	2.4	485.92	485.50	5.1	10,661	0.05%
2020/12/17	9.2	486.66	16.1	484.54	495.00	-6.9	10,605	-0.07%
2020/12/16	10.2	496.14	15.3	497.46	495.50	-5.2	10,384	-0.05%
2020/12/15	30.9	498.32	22.3	499.04	488.50	8.6	10,241	0.08%
2020/12/14	8.4	518.20	10.1	516.69	520.00	-1.8	9,964	-0.02%
2020/12/11	22.3	513.09	22.1	511.74	518.00	0.2	9,826	0.00%
2020/12/10	19.4	509.21	46.3	507.89	509.00	-26.9	9,487	-0.28%
2020/12/09	27.8	488.01	52	493.51	499.00	-24.2	9,114	-0.27%
2020/12/08	15.6	464.23	23	465.09	466.50	-7.3	8,669	-0.08%
2020/12/07	21.2	463.17	9.1	460.38	458.50	12.2	8,607	0.14%
2020/12/04	14	458.86	2.1	460.68	459.00	12	8,562	0.14%
2020/12/03	31.1	464.24	35.1	460.63	460.50	-4	8,610	-0.05%
2020/12/02	12.1	451.60	13.5	449.85	450.00	-1.4	8,368	-0.02%
2020/12/01	19.1	450.81	30.1	449.70	454.00	-11	8,276	-0.13%
2020/11/30	14.1	445.03	36	446.50	442.00	-21.9	8,157	-0.27%
2020/11/27	8.5	434.01	29.1	434.92	436.00	-20.6	7,936	-0.26%
2020/11/26	11.1	426.45	28	427.18	428.50	-16.9	7,906	-0.21%
2020/11/25	45.4	432.58	26.1	433.14	423.00	19.3	7,934	0.24%
2020/11/24	23.3	435.35	64.1	436.24	437.50	-40.8	7,624	-0.54%
2020/11/23	22.2	416.37	11	416.64	418.50	11.2	7,265	0.15%
2020/11/20	21.2	411.79	35.3	413.02	412.00	-14.1	7,173	-0.20%
2020/11/19	26.2	404.19	16	403.56	404.00	10.2	7,018	0.15%
2020/11/18	4.7	399.26	14.1	399.40	399.50	-9.4	7,016	-0.13%
2020/11/17	2.3	400.05	13	399.62	398.50	-10.7	7,138	-0.15%
2020/11/16	22.1	399.16	12	397.33	396.50	10.1	7,492	0.13%
2020/11/13	6	397.42	9.1	398.05	397.00	-3.1	7,674	-0.04%
2020/11/12	11	395.41	38	395.89	395.50	-27	7,652	-0.35%
2020/11/11	36	392.46	44.3	392.97	392.50	-8.3	7,575	-0.11%
2020/11/10	17	388.47	10	389.45	388.00	7	7,471	0.09%
2020/11/09	6.2	388.71	13	387.50	388.00	-6.8	7,478	-0.09%
2020/11/06	10	384.40	7	382.00	381.50	3	7,575	0.04%
2020/11/05	10	384.20	22	383.95	386.50	-12	7,539	-0.16%
2020/11/04	15	381.80	22	381.70	381.50	-7	7,496	-0.09%
2020/11/03	48	370.24	67.2	372.26	377.50	-19.2	7,553	-0.25%
2020/11/02	12	356.04	11	354.18	352.50	1	7,342	0.01%
2020/10/30	32	357.27	35	357.03	355.50	-3	7,515	-0.04%
2020/10/29	3	350.17	3	351.00	351.00	0	7,518	0.00%
2020/10/28	7	359.57	10	358.55	357.00	-3	7,623	-0.04%
2020/10/27	7	358.08	0	0.00	359.00	7	7,710	0.09%
2020/10/26	4	361.38	13	360.54	363.00	-9	7,719	-0.12%
2020/10/23	6	353.42	6	354.08	354.00	0	7,812	0.00%
2020/10/22	6	353.92	2	356.00	354.50	4	8,411	0.05%
2020/10/21	13	356.81	0	0.00	356.50	13	8,727	0.15%
2020/10/20	2	358.00	3	359.00	360.00	-1	8,885	-0.01%
2020/10/19	15	361.40	8	360.13	360.00	7	9,021	0.08%
2020/10/16	11	354.73	27	358.54	359.50	-16	9,188	-0.17%
2020/10/15	9	353.61	29	355.48	354.00	-20	9,252	-0.22%
2020/10/14	8	355.81	0	0.00	354.00	8	9,294	0.09%
2020/10/13	6	358.33	20	356.30	356.50	-14	9,387	-0.15%
2020/10/12	17	355.73	15	356.50	353.00	2	9,402	0.02%
2020/10/08	23.1	362.07	22	362.00	363.00	1.1	9,359	0.01%
2020/10/07	6	355.08	7	356.29	356.00	-1	9,362	-0.01%
2020/10/06	10	356.95	7	356.29	355.50	3	9,463	0.03%
2020/10/05	7	353.36	6	353.50	354.50	1	9,610	0.01%
2020/09/30	10	350.15	5	350.60	351.50	5	9,742	0.05%
2020/09/29	19	348.76	13	350.15	348.00	6	9,854	0.06%
2020/09/28	10	326.35	6	327.50	331.50	4	10,005	0.04%
2020/09/25	7	326.71	16	322.84	324.00	-9	10,214	-0.09%
2020/09/24	26	331.92	8	332.00	331.00	18	10,258	0.18%
2020/09/23	5	343.50	5	343.60	341.50	0	10,305	0.00%
2020/09/22	6	343.92	15	343.97	344.00	-9	10,435	-0.09%
2020/09/21	3	355.17	4	354.25	348.00	-1	10,815	-0.01%
2020/09/18	4	357.88	4.2	357.62	357.00	-0.2	11,006	0.00%
2020/09/17	21	358.62	35	359.11	357.50	-14	11,223	-0.12%
2020/09/16	4	354.99	9	355.67	353.00	-5	11,480	-0.04%
2020/09/15	19	355.87	8	355.19	355.50	11	11,677	0.09%
2020/09/14	12	356.13	34	354.84	358.50	-22	11,925	-0.18%
2020/09/11	18	346.97	11.1	347.52	349.50	6.9	12,114	0.06%
2020/09/10	16	349.19	6	347.17	345.00	10	12,332	0.08%
2020/09/09	19	348.45	7	348.36	350.50	12	12,512	0.10%
2020/09/08	16	347.38	25	347.22	350.00	-9	12,543	-0.07%
2020/09/07	4	336.88	0	0.00	335.50	4	12,587	0.03%
2020/09/04	17	339.41	19	339.42	340.00	-2	12,801	-0.02%
2020/09/03	8	339.69	24	339.88	344.00	-16	12,939	-0.12%
2020/09/02	7	337.50	3	336.33	335.00	4	13,002	0.03%
2020/09/01	4	333.75	4	336.25	337.00	0	13,192	0.00%
2020/08/31	9	334.28	2	343.75	333.00	7	13,528	0.05%
2020/08/28	12	339.54	8	339.38	340.50	4	13,726	0.03%
2020/08/27	16.1	336.32	2	338.00	336.50	14.1	13,928	0.10%
2020/08/26	7	333.86	5	335.40	337.00	2	14,096	0.01%
2020/08/25	21	334.81	12	335.63	333.00	9	14,292	0.06%
2020/08/24	13	335.65	10	335.25	333.50	3	14,375	0.02%
2020/08/21	13	339.96	16	335.63	344.00	-3	14,441	-0.02%
2020/08/20	51	328.18	71	329.60	330.00	-20	14,470	-0.14%
2020/08/19	32.1	360.60	18.2	359.96	354.50	13.9	14,228	0.10%
2020/08/18	16.1	374.50	13	377.19	373.00	3.1	14,298	0.02%
2020/08/17	4	378.63	4	380.38	379.00	0	14,440	0.00%
2020/08/14	11	374.91	6	375.67	375.00	5	14,667	0.03%
2020/08/13	19	379.00	4	379.38	376.50	15	15,105	0.10%
2020/08/12	23	385.41	15	385.27	380.50	8	15,219	0.05%
2020/08/11	9	388.06	13	389.15	385.50	-4	15,357	-0.03%
2020/08/10	31	385.19	9	385.33	384.50	22	15,642	0.14%
2020/08/07	62	397.34	20	395.05	390.00	42	15,917	0.26%
2020/08/06	18	394.25	20.1	396.09	391.50	-2.1	15,909	-0.01%
2020/08/05	22	396.77	55	396.68	397.50	-33	15,991	-0.21%
2020/08/04	15	390.40	10	390.50	391.00	5	16,000	0.03%
2020/08/03	16.1	394.52	26	395.13	390.00	-10	16,227	-0.06%
2020/07/31	10	386.45	8	386.63	389.00	2	16,468	0.01%
2020/07/30	3	384.17	4	381.63	381.50	-1	16,727	-0.01%
2020/07/29	20	381.38	14	381.43	382.50	6	17,464	0.03%
2020/07/28	96.1	398.74	33	400.23	384.00	63.1	17,642	0.36%
2020/07/27	47	398.66	72	400.95	406.00	-25	17,457	-0.14%
2020/07/24	13	390.58	6	389.58	389.50	7	17,439	0.04%
2020/07/23	13	392.50	31	390.61	389.50	-18	17,949	-0.10%
2020/07/22	11	394.55	25.1	394.56	396.00	-14	18,359	-0.08%
2020/07/21	19	388.24	41	389.12	388.00	-22	18,441	-0.12%
2020/07/20	12	380.46	10	380.35	382.00	2	18,646	0.01%
2020/07/17	12	381.50	22	380.39	379.00	-10	18,968	-0.05%
2020/07/16	4	378.25	8	378.44	377.00	-4	19,192	-0.02%
2020/07/15	10	378.80	12	376.63	374.50	-2	19,332	-0.01%
2020/07/14	26	379.88	15	379.50	374.00	11	19,688	0.06%
2020/07/13	7	378.29	31	373.87	380.50	-24	19,916	-0.12%
2020/07/10	17	374.29	39.2	373.11	370.50	-22.2	20,835	-0.11%
2020/07/09	52.1	382.49	30	382.52	379.50	22.1	20,941	0.11%
2020/07/08	32	390.76	26	388.67	387.00	6	21,081	0.03%
2020/07/07	51	390.10	30	390.18	392.50	21	21,183	0.10%
2020/07/06	25	377.76	14	377.79	378.50	11	21,407	0.05%
2020/07/03	9.1	378.85	12	377.83	377.00	-2.9	21,730	-0.01%
2020/07/02	12.1	378.18	29	376.83	377.00	-16.9	21,947	-0.08%
2020/07/01	22	382.98	16	382.53	379.50	6	22,053	0.03%
2020/06/30	31	379.15	28	379.14	381.00	3	22,017	0.01%
2020/06/29	46	395.27	15	394.10	391.00	31	21,701	0.14%
2020/06/24	60	410.41	38	411.56	407.50	22	21,595	0.10%
2020/06/23	33	405.76	51.1	404.35	406.00	-18.1	21,573	-0.08%
2020/06/22	46	397.18	29	398.71	396.50	17	21,487	0.08%
2020/06/19	29	410.31	43	408.86	404.50	-14	21,565	-0.06%
2020/06/18	6.2	402.58	43	403.45	405.00	-36.8	21,525	-0.17%
2020/06/17	20	400.55	28	400.93	399.00	-8	21,523	-0.04%
2020/06/16	19	391.74	42	393.14	396.00	-23	21,656	-0.11%
2020/06/15	4	382.00	14	382.11	382.00	-10	21,862	-0.05%
2020/06/12	19	375.47	10	373.40	381.00	9	22,147	0.04%
2020/06/11	35	386.61	16	387.53	383.50	19	22,548	0.08%
2020/06/10	21	397.10	23	396.37	394.50	-2	22,704	-0.01%
2020/06/09	33	392.62	7	393.07	392.50	26	22,883	0.11%
2020/06/08	34	392.84	38	392.39	393.00	-4	23,169	-0.02%
2020/06/05	48	394.54	33.1	393.54	387.50	14.9	23,158	0.06%
2020/06/04	46	400.34	33	400.21	400.50	13	23,039	0.06%
2020/06/03	19	390.76	32	390.61	392.00	-13	22,971	-0.06%
2020/06/02	36	385.36	25	385.00	383.00	11	22,862	0.05%
2020/06/01	17	380.18	25.1	379.63	385.50	-8.1	22,847	-0.04%
2020/05/29	8	367.06	18	367.92	370.50	-10	22,950	-0.04%
2020/05/28	37	376.00	36	373.81	370.00	1	23,024	0.00%
2020/05/27	14	374.11	11	373.45	376.00	3	23,258	0.01%
2020/05/26	25	379.44	30	376.90	371.00	-5	23,586	-0.02%
2020/05/25	40	366.39	19	365.45	376.00	21	23,905	0.09%
2020/05/22	31	373.45	23	373.52	371.50	8	23,914	0.03%
2020/05/21	32	386.33	20	384.78	382.00	12	23,916	0.05%
2020/05/20	68	386.13	50	387.61	384.50	18	23,896	0.08%
2020/05/19	29	375.05	8	376.00	373.00	21	23,524	0.09%
2020/05/18	29	375.83	14	374.57	369.00	15	23,519	0.06%
2020/05/15	39	388.06	52	389.96	386.00	-13	23,501	-0.06%
2020/05/14	54	393.49	55.1	390.13	385.50	-1.1	23,283	0.00%
2020/05/13	44	402.26	53	401.80	402.50	-9	23,119	-0.04%
2020/05/12	58	408.74	43	409.03	406.00	15	22,927	0.07%
2020/05/11	23	411.63	28.1	411.70	413.50	-5.1	22,828	-0.02%
2020/05/08	52.1	406.92	40	405.16	403.50	12.1	22,859	0.05%
2020/05/07	51	416.91	21	413.10	410.00	30	22,707	0.13%
2020/05/06	56	415.63	44	414.63	416.00	12	22,443	0.05%
2020/05/05	81	413.96	106	413.33	407.00	-25	22,198	-0.11%	大賣/
2020/05/04	37	380.69	29.1	386.39	391.50	8	21,593	0.04%
2020/04/30	37.1	389.84	51	388.31	391.00	-14	21,506	-0.06%
2020/04/29	46	383.99	18	383.33	380.00	28	21,313	0.13%
2020/04/28	59	388.85	62	389.55	383.50	-3	21,175	-0.01%
2020/04/27	47	363.23	83	366.51	379.50	-36	20,727	-0.17%
2020/04/24	15	342.43	12	345.63	345.00	3	20,206	0.01%
2020/04/23	29	347.72	41	348.04	344.00	-12	19,998	-0.06%
2020/04/22	37	332.89	34	334.71	344.00	3	19,743	0.02%
2020/04/21	31.1	331.39	22	333.95	326.00	9.1	19,557	0.05%
2020/04/20	35	341.67	27	340.63	343.00	8	19,488	0.04%
2020/04/17	61	345.19	83	343.09	339.50	-22	19,382	-0.11%
2020/04/16	60	339.86	36	339.46	341.50	24	19,076	0.13%
2020/04/15	93.1	344.57	73	348.32	343.50	20.1	18,908	0.11%
2020/04/14	44.1	339.31	24	337.77	338.00	20.1	18,422	0.11%
2020/04/13	32	336.26	31	333.87	332.50	1	18,450	0.01%
2020/04/10	26	340.97	11	341.18	343.00	15	18,307	0.08%
2020/04/09	46	340.48	46	338.43	335.00	0	18,420	0.00%
2020/04/08	50	313.06	64.1	316.99	329.00	-14.1	17,944	-0.08%
2020/04/07	30	297.35	27	297.94	299.50	3	17,628	0.02%
2020/04/06	18	280.47	42	282.71	288.00	-24	17,532	-0.14%
2020/04/01	12	272.54	6	272.17	272.50	6	17,404	0.03%
2020/03/31	23	280.91	10.1	277.44	274.50	13	17,453	0.07%
2020/03/30	15	274.47	6.1	273.88	278.00	9	17,502	0.05%
2020/03/27	29	291.14	15.1	288.93	280.50	13.9	17,595	0.08%
2020/03/26	16	288.06	10.3	287.21	291.50	5.8	17,504	0.03%
2020/03/25	14	289.50	12	290.83	292.00	2	17,609	0.01%
2020/03/24	14.1	272.19	20	272.00	274.00	-6	17,409	-0.03%
2020/03/23	21	244.05	21	241.48	252.00	0	17,266	0.00%
2020/03/20	17	246.68	15	247.93	252.00	2	17,066	0.01%
2020/03/19	51	235.52	21	239.71	229.50	30	16,768	0.18%
2020/03/18	19	263.24	10	262.55	254.50	9	16,462	0.05%
2020/03/17	32.1	278.23	32	279.11	265.00	0.1	16,208	0.00%
2020/03/16	47	318.81	45.1	315.24	290.50	2	15,777	0.01%
2020/03/13	24	315.00	23	312.89	320.00	1	15,477	0.01%
2020/03/12	53	356.25	42	360.91	345.50	11	15,311	0.07%
2020/03/11	27.2	394.80	27	391.59	383.50	0.2	14,998	0.00%
2020/03/10	43	381.45	37	379.96	394.50	6	14,881	0.04%
2020/03/09	32	391.98	22.3	393.12	386.00	9.7	14,982	0.06%
2020/03/06	11	405.00	7	405.59	406.50	4	15,083	0.03%
2020/03/05	30	406.65	26.1	407.52	410.50	4	15,072	0.03%
2020/03/04	34	403.56	20	404.00	400.50	14	14,924	0.09%
2020/03/03	39	425.49	16	424.91	417.00	23	14,662	0.16%
2020/03/02	45.1	415.27	39	415.38	418.50	6.1	14,572	0.04%
2020/02/27	45	427.51	32.1	425.39	410.00	12.9	14,332	0.09%
2020/02/26	59	463.30	27	451.67	441.00	32	13,904	0.23%
2020/02/25	48	489.56	32.2	488.03	485.00	15.8	13,410	0.12%
2020/02/24	19	473.32	26	476.43	484.50	-7	13,110	-0.05%
2020/02/21	9	466.33	48.1	465.36	472.00	-39.1	12,946	-0.30%
2020/02/20	11	461.86	9.6	460.75	457.50	1.4	12,798	0.01%
2020/02/19	22	454.18	30.2	452.80	460.00	-8.2	12,707	-0.06%
2020/02/18	59	458.69	37	459.07	450.00	22	12,599	0.17%
2020/02/17	25.1	454.38	9	454.00	453.00	16.1	12,764	0.13%
2020/02/14	16	447.66	30	452.27	457.00	-14	12,670	-0.11%
2020/02/13	19	445.89	18	443.42	439.00	1	12,738	0.01%
2020/02/12	13	444.58	30.1	445.21	448.00	-17.1	12,673	-0.13%
2020/02/11	19	437.34	36.1	437.44	437.00	-17.1	12,601	-0.14%
2020/02/10	31	417.73	18	417.28	418.50	13	12,441	0.10%
2020/02/07	17.3	418.38	24	418.25	416.50	-6.7	12,358	-0.05%
2020/02/06	15	421.33	23	419.96	417.00	-8	12,329	-0.06%
2020/02/05	15	418.87	14	417.79	413.00	1	12,417	0.01%
2020/02/04	19	415.61	23	416.33	418.50	-4	12,328	-0.03%
2020/02/03	8.1	385.67	11	379.18	392.00	-2.9	12,189	-0.02%
2020/01/31	20	384.48	15	385.17	386.50	5	12,084	0.04%
2020/01/30	20	380.63	25.7	378.72	374.00	-5.7	11,931	-0.05%
2020/01/20	7	416.71	4.1	416.88	415.50	2.9	11,795	0.02%
2020/01/17	4.2	417.90	4	418.38	413.00	0.2	11,912	0.00%
2020/01/16	19.1	423.56	19	423.18	417.00	0.1	11,948	0.00%
2020/01/15	9	424.17	14	420.29	413.00	-5	11,920	-0.04%
2020/01/14	26	407.63	37	410.67	419.00	-11	11,961	-0.09%
2020/01/13	15.2	388.66	15	389.47	390.00	0.2	11,852	0.00%
2020/01/10	10.3	396.28	9	394.39	392.50	1.3	11,859	0.01%
2020/01/09	20	396.23	25	397.16	392.00	-5	11,944	-0.04%
2020/01/08	62.1	389.97	61.5	389.27	387.00	0.6	11,937	0.00%
2020/01/07	48.1	421.49	25.1	422.45	414.00	23	11,645	0.20%
2020/01/06	20.1	463.66	14.4	461.78	460.00	5.7	11,658	0.05%
2020/01/03	20.5	461.33	38	458.79	468.00	-17.6	11,967	-0.15%
2020/01/02	12	435.75	9.2	435.69	436.00	2.8	11,787	0.02%
2019/12/31	28	437.75	15.1	436.02	437.00	12.9	11,843	0.11%
2019/12/30	19	423.32	18.1	426.28	436.00	0.9	11,735	0.01%
2019/12/27	5	407.60	5.2	409.67	411.00	-0.2	11,692	0.00%
2019/12/26	14	407.00	14.3	407.64	402.00	-0.3	12,023	0.00%
2019/12/25	6	400.50	11	400.59	403.50	-5	12,124	-0.04%
2019/12/24	22.5	392.44	24.1	394.46	395.00	-1.6	12,256	-0.01%
2019/12/23	16	386.44	12.1	386.50	383.00	3.9	12,052	0.03%
2019/12/20	26	397.37	27	396.04	389.50	-1	11,942	-0.01%
2019/12/19	9.2	382.51	26	382.29	383.00	-16.8	11,581	-0.15%
2019/12/18	9	378.83	19	379.26	376.50	-10	11,516	-0.09%
2019/12/17	12	378.46	2	378.00	377.00	10	11,409	0.09%
2019/12/16	22	378.66	7.1	378.58	379.00	14.9	11,374	0.13%
2019/12/13	28	382.09	25	381.22	376.50	3	11,419	0.03%
2019/12/12	14	379.32	9.2	380.09	381.50	4.8	11,277	0.04%
2019/12/11	18	375.06	13	376.81	378.50	5	11,125	0.04%
2019/12/10	12	369.92	9.2	370.41	368.00	2.8	10,969	0.03%
2019/12/09	13.1	376.20	21	376.78	372.50	-7.9	10,944	-0.07%
2019/12/06	26.2	367.59	9	365.17	369.00	17.2	10,805	0.16%
2019/12/05	17	365.29	4	362.88	362.00	13	10,769	0.12%
2019/12/04	19.2	367.76	25	365.28	361.00	-5.8	10,820	-0.05%
2019/12/03	17	349.53	42	360.14	363.00	-25	10,523	-0.24%
2019/12/02	10	335.31	13	334.62	338.00	-3	10,264	-0.03%
2019/11/29	7	330.57	3	330.50	330.00	4	10,445	0.04%
2019/11/28	14	336.79	8	336.44	335.00	6	10,723	0.06%
2019/11/27	13	333.74	26	332.94	336.50	-13	10,677	-0.12%
2019/11/26	9	329.67	17	330.24	326.50	-8	10,604	-0.08%
2019/11/25	4	321.25	15	322.53	322.50	-11	10,538	-0.10%
2019/11/22	3	316.50	2	319.50	317.00	1	10,642	0.01%
2019/11/21	10	314.15	3	318.50	318.50	7	10,783	0.06%
2019/11/20	1	318.50	11	320.32	320.00	-10	10,782	-0.09%
2019/11/19	3.2	322.06	6	323.17	323.50	-2.8	10,827	-0.03%
2019/11/18	5	321.30	6	320.16	317.50	-1	10,776	-0.01%
2019/11/15	11.1	324.38	12	324.75	321.00	-0.9	10,764	-0.01%
2019/11/14	15.1	328.09	25	328.90	326.50	-9.9	10,669	-0.09%
2019/11/13	1	310.50	11	310.50	310.50	-10	10,231	-0.10%
2019/11/11	19	289.71	15.2	290.82	282.50	3.8	10,261	0.04%
2019/11/08	3	308.00	0	0.00	307.00	3	10,018	0.03%
2019/11/07	8	309.69	15	306.23	306.00	-7	10,047	-0.07%
2019/11/06	13	310.81	5	308.80	307.00	8	9,990	0.08%
2019/11/05	5	313.10	8	312.88	312.00	-3	9,972	-0.03%
2019/11/04	11	314.95	4	315.25	312.50	7	9,989	0.07%
2019/11/01	18	307.61	15	310.70	316.00	3	10,092	0.03%
2019/10/31	9	319.28	11	319.68	314.00	-2	9,931	-0.02%
2019/10/30	7	321.43	10.1	320.90	320.50	-3.1	9,866	-0.03%
2019/10/29	10	319.10	18	318.64	318.00	-8	9,798	-0.08%
2019/10/28	7.1	317.77	11	317.09	316.50	-3.9	9,828	-0.04%
2019/10/25	11.1	317.31	6	316.17	316.00	5.1	9,810	0.05%
2019/10/24	12.2	318.51	17	318.85	317.00	-4.8	9,735	-0.05%
2019/10/23	14	311.68	8	311.56	312.50	6	9,601	0.06%
2019/10/22	8	313.13	9.2	313.58	311.50	-1.2	9,502	-0.01%
2019/10/21	34	318.16	33	318.32	313.50	1	9,444	0.01%
2019/10/18	9	310.17	10	311.85	312.50	-1	9,240	-0.01%
2019/10/17	10	307.56	7	303.21	310.50	3	9,121	0.03%
2019/10/16	21	304.66	33.3	303.89	302.00	-12.3	9,068	-0.14%
2019/10/15	25	310.96	25.6	311.51	306.00	-0.6	8,890	-0.01%
2019/10/14	18.2	310.79	25.4	311.92	314.50	-7.2	8,738	-0.08%
2019/10/09	28.2	298.37	26.1	298.03	301.50	2.1	8,561	0.02%
2019/10/08	36	287.06	61.1	285.24	298.50	-25.1	8,237	-0.30%
2019/10/07	32	271.22	40	272.31	276.00	-8	7,784	-0.10%
2019/10/04	15	264.53	10	263.55	261.00	5	7,557	0.07%
2019/10/03	6	265.67	12.3	266.88	265.50	-6.3	7,488	-0.08%
2019/10/02	14.2	268.32	17	268.41	269.00	-2.9	7,398	-0.04%
2019/10/01	23.1	263.15	41	263.21	268.00	-17.9	7,267	-0.25%
2019/09/27	15.1	243.57	44	243.10	246.50	-29	6,985	-0.41%
2019/09/26	36	239.07	18	239.11	238.50	18	6,770	0.27%
2019/09/25	4	228.50	2	229.75	229.50	2	6,527	0.03%
2019/09/24	1	232.00	12	232.33	231.50	-11	6,602	-0.17%
2019/09/23	0.1	233.50	6	233.58	233.00	-5.9	6,636	-0.09%
2019/09/20	3	234.67	4	232.25	233.50	-1	6,677	-0.01%
2019/09/19	2	232.50	1	234.00	232.00	1	6,633	0.02%
2019/09/18	5.2	234.15	1	234.00	232.50	4.2	6,690	0.06%
2019/09/17	9	237.11	5	237.20	233.50	4	6,698	0.06%
2019/09/16	3	228.83	2.2	229.73	231.50	0.8	6,647	0.01%
2019/09/12	2	233.50	4.1	232.22	231.00	-2.1	6,833	-0.03%
2019/09/11	6	230.58	6.1	230.84	230.00	-0.1	6,911	0.00%
2019/09/10	5	229.80	6.3	230.79	228.50	-1.3	6,957	-0.02%
2019/09/09	4	234.75	10.1	234.58	233.00	-6.1	7,005	-0.09%
2019/09/06	12	240.58	11	238.27	237.00	1	6,985	0.01%
2019/09/05	41	240.12	36	237.96	238.00	5	6,921	0.07%
2019/09/04	12	235.42	9	235.22	234.50	3	6,792	0.04%
2019/09/03	10	234.95	20	235.25	235.50	-10	6,765	-0.15%
2019/09/02	30	233.95	24	234.40	236.00	6	6,703	0.09%
2019/08/30	20	218.50	42	223.05	227.00	-22	6,498	-0.34%
2019/08/29	8	206.31	6	205.83	206.50	2	6,338	0.03%
2019/08/28	10.1	205.11	6	204.83	204.50	4.1	6,369	0.06%
2019/08/27	14	209.25	5.1	207.67	203.00	9	6,348	0.14%
2019/08/26	21	211.33	11	212.32	209.00	10	6,334	0.16%
2019/08/23	14.1	259.00	13.1	258.25	258.00	0.9	6,231	0.01%
2019/08/22	8	253.63	1	259.00	253.00	7	6,180	0.11%
2019/08/21	18	260.14	6	259.42	257.50	12	6,140	0.20%
2019/08/20	1	267.50	5	266.80	265.50	-4	6,076	-0.07%
2019/08/19	10	265.00	7	264.93	264.50	3	6,067	0.05%
2019/08/16	4	264.75	1	263.50	263.50	3	6,169	0.05%
2019/08/15	4	263.88	8	264.81	264.50	-4	6,197	-0.06%
2019/08/14	8.2	270.39	7	270.00	268.50	1.2	6,242	0.02%
2019/08/13	16	267.50	31	265.29	266.50	-15	6,223	-0.24%
2019/08/12	7	264.36	26	262.79	268.50	-19	6,311	-0.30%
2019/08/08	19	256.58	14	256.18	257.00	5	6,341	0.08%
2019/08/07	11.1	253.12	15	254.47	250.50	-3.9	6,380	-0.06%
2019/08/06	20	255.65	9	257.67	258.50	11	6,530	0.17%
2019/08/05	13	265.54	23	263.57	260.00	-10	6,653	-0.15%
2019/08/02	5	260.50	8	259.69	257.50	-3	6,659	-0.05%
2019/08/01	6.1	267.66	10	266.85	266.00	-4	6,678	-0.06%
2019/07/31	3	263.00	7	262.50	266.00	-4	6,735	-0.06%
2019/07/30	17.1	264.85	10	264.30	264.50	7.1	6,751	0.10%
2019/07/29	3.3	258.79	2	258.25	258.50	1.3	6,693	0.02%
2019/07/26	6	257.92	3	257.83	259.50	3	6,791	0.04%
2019/07/25	2.2	255.32	0	0.00	258.00	2.2	6,811	0.03%
2019/07/24	1	259.50	3	258.33	255.50	-2	6,857	-0.03%
2019/07/23	9	255.94	2	255.75	255.00	7	7,072	0.10%
2019/07/22	11	254.05	16	253.13	253.00	-5	7,114	-0.07%
2019/07/19	18	257.75	6	258.33	257.50	12	7,278	0.16%
2019/07/18	8	262.13	14	260.50	259.00	-6	7,308	-0.08%
2019/07/17	7	267.07	1	267.00	267.00	6	7,339	0.08%
2019/07/16	3	270.67	2	270.25	269.50	1	7,398	0.01%
2019/07/15	8	267.50	8.1	266.40	267.50	-0.1	7,462	0.00%
2019/07/12	2	271.50	6	273.08	273.50	-4	7,635	-0.05%
2019/07/11	3	272.50	5	271.40	271.50	-2	7,939	-0.03%
2019/07/10	2	266.25	5	266.60	269.00	-3	7,981	-0.04%
2019/07/09	21	266.67	46	266.92	264.00	-25	7,998	-0.31%
2019/07/08	18	275.61	45.1	275.04	275.00	-27.1	7,963	-0.34%
2019/07/05	18	278.58	7	277.64	278.00	11	8,066	0.14%
2019/07/04	53	279.25	18	277.97	277.00	35	8,069	0.43%
2019/07/03	16	271.94	30	270.42	270.00	-14	8,107	-0.17%
2019/07/02	29	272.98	6.1	272.51	271.50	22.9	8,194	0.28%
2019/07/01	2	272.25	26	271.69	272.50	-24	8,287	-0.29%
2019/06/28	5	264.20	13	265.12	264.00	-8	8,235	-0.10%
2019/06/27	23.1	268.54	11	268.82	267.50	12.1	8,232	0.15%
2019/06/26	10	265.05	17	265.24	266.00	-7	8,216	-0.09%
2019/06/25	16	268.25	15	266.97	263.50	1	8,208	0.01%
2019/06/24	8	268.38	4	268.88	271.00	4	8,203	0.05%
2019/06/21	23	267.17	39	267.35	267.50	-16	8,223	-0.19%
2019/06/20	69.1	271.25	63	271.48	270.00	6.1	8,264	0.07%
2019/06/19	33	262.71	46	263.62	264.00	-13	8,166	-0.16%
2019/06/18	33	259.85	24	257.88	258.00	9	8,118	0.11%
2019/06/17	8	257.50	13	257.62	261.00	-5	8,121	-0.06%
2019/06/14	3	251.00	4	250.50	251.00	-1	8,100	-0.01%
2019/06/13	3	247.17	3	247.83	247.00	0	8,139	0.00%
2019/06/12	12	249.96	7	248.86	249.00	5	8,412	0.06%
2019/06/11	36	250.01	9	248.28	251.50	27	8,450	0.32%
2019/06/10	7	250.93	5	250.20	251.00	2	8,413	0.02%
2019/06/06	25.2	247.30	23	246.85	245.00	2.2	8,470	0.03%
2019/06/05	37	263.43	23	262.85	256.00	14	8,406	0.17%
2019/06/04	22	264.36	53	264.94	263.50	-31	8,298	-0.37%
2019/06/03	12	262.00	12	261.75	262.00	0	8,309	0.00%
2019/05/31	41	258.52	11	258.68	261.00	30	8,295	0.36%
2019/05/30	11	253.91	5	253.30	251.00	6	8,268	0.07%
2019/05/29	5	253.20	8	250.94	255.00	-3	8,300	-0.04%
2019/05/28	6.1	246.51	4	245.50	245.50	2.1	8,516	0.02%
2019/05/27	5	245.20	2	244.75	245.00	3	8,683	0.03%
2019/05/24	5	244.70	12	243.46	242.00	-7	8,740	-0.08%
2019/05/23	14	244.61	18	244.03	244.50	-4	8,862	-0.05%
2019/05/22	5	258.40	22	259.30	253.50	-17	8,826	-0.19%
2019/05/21	18	254.45	8	256.50	258.00	10	8,950	0.11%
2019/05/20	2.1	250.10	1	255.00	251.50	1.1	8,962	0.01%
2019/05/17	6	250.83	10	249.85	249.50	-4	9,055	-0.04%
2019/05/16	16.1	251.27	6	252.50	249.00	10.1	9,151	0.11%
2019/05/15	14	260.82	3	260.33	259.00	11	9,247	0.12%
2019/05/14	15	256.23	12	255.54	258.00	3	9,619	0.03%
2019/05/13	23	265.43	15.1	267.64	259.50	7.9	9,767	0.08%
2019/05/10	26	282.12	31	282.29	280.50	-5	9,627	-0.05%
2019/05/09	4	290.50	11	287.36	286.00	-7	9,500	-0.07%
2019/05/08	14.1	288.52	12	289.67	294.50	2.1	9,514	0.02%
2019/05/07	12.1	295.12	7.1	295.28	293.00	5	9,594	0.05%
2019/05/06	4	292.38	6	293.33	293.50	-2	9,807	-0.02%
2019/05/03	19	298.92	7	299.79	300.00	12	9,747	0.12%
2019/05/02	9	302.22	2	301.50	303.50	7	9,674	0.07%
2019/04/30	3	301.00	32	300.42	304.50	-29	9,690	-0.30%
2019/04/29	25	306.16	5	310.10	300.50	20	9,725	0.21%
2019/04/26	16	318.06	7	317.71	319.00	9	9,583	0.09%
2019/04/25	21	310.69	19	311.87	321.50	2	9,624	0.02%
2019/04/24	1.1	321.10	2	321.00	319.50	-0.9	9,552	-0.01%
2019/04/23	15	321.13	9	321.61	321.50	6	9,640	0.06%
2019/04/22	15	330.93	6	328.75	327.50	9	9,626	0.09%
2019/04/19	8	331.56	3	332.83	333.50	5	9,748	0.05%
2019/04/18	33	342.58	21	340.19	331.00	12	9,862	0.12%
2019/04/17	24	340.48	26.5	342.64	345.00	-2.5	9,990	-0.03%
2019/04/16	3	332.50	3	332.67	332.50	0	9,759	0.00%
2019/04/15	10	330.05	8	329.38	330.50	2	9,814	0.02%
2019/04/12	11	327.95	5	327.80	326.00	6	10,131	0.06%
2019/04/11	16	335.47	8	332.50	329.00	8	10,283	0.08%
2019/04/10	6	328.58	4	328.50	329.00	2	10,265	0.02%
2019/04/09	11	328.86	12	332.00	330.00	-1	10,321	-0.01%
2019/04/08	23	330.48	9	327.78	324.50	14	10,433	0.13%
2019/04/03	9	329.33	19	330.16	330.00	-10	10,555	-0.09%
2019/04/02	5	321.10	6	321.50	320.00	-1	10,591	-0.01%
2019/04/01	5	323.50	6	321.50	321.00	-1	10,685	-0.01%
2019/03/29	9.2	326.04	6	325.08	323.00	3.2	10,728	0.03%
2019/03/28	4	322.75	4	322.00	322.00	0	10,981	0.00%
2019/03/27	19.1	324.27	7	323.50	324.00	12.1	11,222	0.11%
2019/03/26	6	322.08	7	321.29	323.00	-1	11,369	-0.01%
2019/03/25	9	319.06	18	317.61	318.00	-9	11,539	-0.08%
2019/03/22	10	336.15	4	333.25	331.00	6	11,684	0.05%
2019/03/21	4	334.38	3.1	333.87	334.50	0.9	11,979	0.01%
2019/03/20	11	336.00	5	334.80	334.50	6	12,400	0.05%
2019/03/19	8	334.31	11	333.50	333.50	-3	12,527	-0.02%
2019/03/18	4	346.33	1	342.50	341.00	3	12,700	0.02%
2019/03/15	31.1	351.30	30	349.03	345.50	1.1	12,962	0.01%
2019/03/14	6.1	336.95	4	334.38	339.00	2.1	12,989	0.02%
2019/03/13	1	334.50	1	331.50	338.00	0	13,305	0.00%
2019/03/12	6	333.83	10	339.15	332.00	-4	13,549	-0.03%
2019/03/11	5	335.60	4	336.38	339.50	1	13,804	0.01%
2019/03/08	4	332.88	3	335.00	336.50	1	14,058	0.01%
2019/03/07	4	329.02	1	327.50	336.00	3	14,258	0.02%
2019/03/06	2	345.50	5	342.40	339.50	-3	14,670	-0.02%
2019/03/05	9	342.44	3	342.50	340.00	6	15,102	0.04%
2019/03/04	5	344.60	5	345.60	349.50	0	15,341	0.00%
2019/02/27	11	351.00	5	353.90	346.00	6	15,421	0.04%
2019/02/26	9	377.56	7	379.86	372.00	2	15,363	0.01%
2019/02/25	2	378.75	14	378.68	375.00	-12	15,588	-0.08%
2019/02/22	4	377.38	5	378.30	375.50	-1	15,898	-0.01%
2019/02/21	2	374.75	7	377.07	381.00	-5	15,977	-0.03%
2019/02/20	10.5	375.02	16	376.97	373.00	-5.5	16,022	-0.03%
2019/02/19	5	371.00	2.3	369.22	368.00	2.7	16,155	0.02%
2019/02/18	9	371.06	8	370.19	371.50	1	16,227	0.01%
2019/02/15	16	366.19	13.3	362.42	360.00	2.7	16,313	0.02%
2019/02/14	13	380.00	10	376.80	375.50	3	16,411	0.02%
2019/02/13	35	372.73	64	370.24	382.50	-29	16,498	-0.18%
2019/02/12	32	343.78	33	347.26	352.00	-1	16,465	-0.01%
2019/02/11	2	324.25	10	325.75	328.00	-8	16,537	-0.05%
2019/01/30	5	323.60	6	321.58	321.50	-1	17,013	-0.01%
2019/01/29	16	320.97	7	321.50	321.00	9	17,472	0.05%
2019/01/28	27	334.54	4	331.13	328.00	23	17,718	0.13%
2019/01/25	7	326.64	16	326.63	328.50	-9	18,290	-0.05%
2019/01/24	8	316.88	3	315.67	315.00	5	18,538	0.03%
2019/01/23	2	313.25	2	315.25	316.50	0	19,031	0.00%
2019/01/22	3	316.67	7	317.21	316.50	-4	19,435	-0.02%
2019/01/21	6	324.00	5	320.80	320.00	1	19,803	0.01%
2019/01/18	1	314.50	2	317.25	318.50	-1	20,210	0.00%
2019/01/17	8	319.94	5	317.20	313.50	3	20,494	0.01%
2019/01/16	8	317.44	25	316.94	317.50	-17	20,815	-0.08%
2019/01/15	9	311.83	11	312.50	314.00	-2	21,044	-0.01%
2019/01/14	4	306.50	3	307.17	307.00	1	21,175	0.00%
2019/01/11	1.2	306.00	2	311.25	306.00	-0.8	21,492	0.00%
2019/01/10	10	306.20	10	306.05	304.50	0	21,530	0.00%
2019/01/09	50	308.85	49	310.64	303.50	1	21,682	0.00%
2019/01/08	12	294.42	15	294.00	294.00	-3	21,582	-0.01%
2019/01/07	7.2	298.40	5	297.10	296.50	2.2	21,821	0.01%
2019/01/04	14	291.14	13	290.23	289.50	1	22,086	0.00%
2019/01/03	8	308.56	5	306.30	303.00	3	22,148	0.01%
2019/01/02	1	316.50	2	314.00	314.00	-1	22,326	0.00%
2018/12/28	5	319.80	1	321.50	319.00	4	22,743	0.02%
2018/12/27	14	328.43	8	324.44	321.00	6	23,057	0.03%
2018/12/26	8	325.56	3	324.83	314.00	5	23,010	0.02%
2018/12/25	9	321.28	2	327.25	328.50	7	22,973	0.03%
2018/12/24	2	326.75	7	325.57	331.00	-5	23,045	-0.02%
2018/12/22	10	324.10	3	323.00	322.50	7	23,071	0.03%
2018/12/21	20	319.40	17	310.53	328.00	3	23,401	0.01%
2018/12/20	13	315.88	14	309.71	314.00	-1	23,379	0.00%
2018/12/19	4	325.75	4	325.13	320.00	0	23,332	0.00%
2018/12/18	8	317.13	9	318.00	320.00	-1	23,364	0.00%
2018/12/17	22	319.41	20	320.40	321.50	2	23,451	0.01%
2018/12/14	8	307.94	16	305.89	320.00	-8	23,654	-0.03%
2018/12/13	24	324.72	16	317.66	314.50	8	23,631	0.03%
2018/12/12	20	340.30	17	341.03	338.50	3	23,390	0.01%
2018/12/11	25	327.38	6	328.83	332.00	19	23,313	0.08%
2018/12/10	25	331.96	24	336.96	323.50	1	23,451	0.00%
2018/12/07	26	355.63	16	346.72	356.50	10	23,309	0.04%
2018/12/06	30	360.17	50	367.28	349.50	-20	23,214	-0.09%
2018/12/05	21	387.74	11	386.18	388.00	10	23,066	0.04%
2018/12/04	14	408.07	13	404.58	401.50	1	23,116	0.00%
2018/12/03	10	393.50	10	402.65	407.00	0	23,138	0.00%
2018/11/30	46	365.79	12	365.54	370.00	34	23,150	0.15%
2018/11/29	21	371.52	34	369.57	359.50	-13	23,039	-0.06%
2018/11/28	44	349.41	49	356.50	357.50	-5	22,901	-0.02%
2018/11/27	9	333.22	20	336.23	340.00	-11	22,647	-0.05%
2018/11/26	9	325.06	7	322.71	327.00	2	22,440	0.01%
2018/11/23	12	329.29	17	324.85	319.00	-5	22,378	-0.02%
2018/11/22	24	343.38	31	338.94	332.00	-7	22,313	-0.03%
2018/11/21	24	328.50	19.1	334.03	340.00	4.9	22,117	0.02%
2018/11/20	13	318.62	12.1	320.54	321.00	0.9	21,995	0.00%
2018/11/19	26	315.02	28.1	313.05	317.50	-2.1	21,950	-0.01%
2018/11/16	11	317.77	15	317.67	310.00	-4	21,979	-0.02%
2018/11/15	8	309.25	4	307.63	312.00	4	21,801	0.02%
2018/11/14	16	310.34	5	311.60	306.00	11	21,837	0.05%
2018/11/13	31	302.45	30	300.75	311.00	1	21,884	0.00%
2018/11/12	20	306.93	41	308.56	310.00	-21	21,928	-0.10%
2018/11/09	25	320.92	10	320.70	329.00	15	21,966	0.07%
2018/11/08	33	338.61	25	336.02	324.00	8	21,832	0.04%
2018/11/07	36	315.90	39	314.90	331.00	-3	21,787	-0.01%
2018/11/06	27	327.74	21	325.55	308.00	6	21,693	0.03%
2018/11/05	15	339.57	19	337.71	340.00	-4	21,585	-0.02%
2018/11/02	35	362.84	39	365.51	345.50	-4	21,659	-0.02%
2018/11/01	36	333.89	44	337.01	347.00	-8	21,253	-0.04%
2018/10/31	18	316.28	24	315.71	315.50	-6	20,947	-0.03%
2018/10/30	22.1	304.28	17	309.88	298.00	5.1	20,601	0.02%
2018/10/29	18	320.78	19.4	321.21	320.00	-1.4	20,523	-0.01%
2018/10/26	26.1	321.24	14	320.26	324.00	12	20,366	0.06%
2018/10/25	13	323.85	25.2	324.19	315.50	-12.2	20,022	-0.06%
2018/10/24	22	363.79	25.2	356.32	349.00	-3.2	19,958	-0.02%
2018/10/23	17	382.53	20	375.45	366.00	-3	19,663	-0.02%
2018/10/22	15.1	385.26	20	388.08	390.00	-5	19,377	-0.03%
2018/10/19	21	396.69	16	395.88	394.00	5	19,227	0.03%
2018/10/18	16	423.03	11	422.64	421.50	5	18,942	0.03%
2018/10/17	24	432.77	23	433.96	418.00	1	18,861	0.01%
2018/10/16	9	418.61	8	418.63	419.00	1	18,685	0.01%
2018/10/15	21	418.69	17	417.54	410.00	4	18,626	0.02%
2018/10/12	20	406.35	26	406.71	415.00	-6	18,516	-0.03%
2018/10/11	17	389.41	17	392.65	388.00	0	18,424	0.00%
2018/10/09	13	412.78	19	415.42	423.50	-6	18,235	-0.03%
2018/10/08	55	398.74	56	392.64	404.00	-1	17,981	-0.01%
2018/10/05	47.1	418.77	50	421.08	403.00	-2.9	17,564	-0.02%
2018/10/04	11.1	452.85	12	452.79	446.00	-0.9	17,277	-0.01%
2018/10/03	7.2	454.82	7	455.14	451.00	0.2	17,402	0.00%
2018/10/02	17	472.41	14	470.93	458.00	3	17,240	0.02%
2018/10/01	16	463.03	14	462.25	470.00	2	17,144	0.01%
2018/09/28	30.1	461.84	29	462.02	459.00	1.1	17,136	0.01%
2018/09/27	16.1	480.35	15	473.97	466.00	1.1	16,819	0.01%
2018/09/26	11	502.14	9.5	496.53	490.00	1.5	16,641	0.01%
2018/09/25	32	516.19	32	513.09	506.00	0	16,651	0.00%
2018/09/21	42	506.87	48.2	508.39	514.00	-6.2	16,571	-0.04%
2018/09/20	43.2	478.63	46	479.80	490.00	-2.8	16,382	-0.02%
2018/09/19	22.5	491.67	21.4	495.53	479.00	1	15,986	0.01%
2018/09/18	17	509.64	8	508.13	501.00	9	15,768	0.06%
2018/09/17	6	532.01	6	529.67	533.00	0	15,646	0.00%
2018/09/14	16.2	532.95	21	529.67	534.00	-4.8	15,608	-0.03%
2018/09/13	8.3	525.57	8	529.38	508.00	0.3	15,358	0.00%
2018/09/12	15	529.27	19	531.26	528.00	-4	15,240	-0.03%
2018/09/11	20	546.50	18.2	549.35	546.00	1.8	15,244	0.01%
2018/09/10	28.2	532.32	32.6	536.39	532.00	-4.4	15,046	-0.03%
2018/09/07	36.3	562.59	26	567.31	545.00	10.3	14,799	0.07%
2018/09/06	24.2	608.22	17	608.93	595.00	7.2	14,466	0.05%
2018/09/05	19.2	621.18	17.4	625.92	611.00	1.7	14,238	0.01%
2018/09/04	47	620.34	50.1	622.14	630.00	-3.1	14,222	-0.02%
2018/09/03	35.3	658.17	21.8	648.63	629.00	13.5	13,956	0.10%
2018/08/31	6	698.17	4	697.50	698.00	2	13,827	0.01%
2018/08/30	13	698.85	13	702.08	696.00	0	13,859	0.00%
2018/08/29	14	699.07	20	697.85	705.00	-6	13,851	-0.04%
2018/08/28	35	689.40	30.2	684.94	675.00	4.8	13,739	0.03%
2018/08/27	28	680.43	37	678.11	695.00	-9	13,582	-0.07%
2018/08/24	26	638.96	28	640.39	643.00	-2	13,402	-0.01%
2018/08/23	26	636.19	21.1	632.88	628.00	4.9	13,317	0.04%
2018/08/22	13.1	661.80	10	666.00	650.00	3.1	13,214	0.02%
2018/08/21	19	665.22	19.2	665.66	673.00	-0.2	13,070	0.00%
2018/08/20	21	639.10	27.2	637.24	662.00	-6.2	12,901	-0.05%
2018/08/17	56.1	665.26	49	665.84	630.00	7.1	12,641	0.06%
2018/08/16	34.1	645.27	42	640.62	663.00	-7.9	12,302	-0.06%
2018/08/15	32.1	616.92	34	614.12	610.00	-1.9	12,018	-0.02%
2018/08/14	49.3	615.52	51	620.75	637.00	-1.7	11,792	-0.01%
2018/08/13	38.2	614.35	33	619.91	597.00	5.2	11,467	0.05%
2018/08/10	34.3	688.45	7	679.14	651.00	27.3	11,084	0.25%
2018/08/09	54.3	732.72	40.4	728.86	720.00	13.9	10,698	0.13%
2018/08/08	39.8	769.10	27.2	753.15	742.00	12.6	10,347	0.12%
2018/08/07	27	752.48	31	757.29	788.00	-4	10,030	-0.04%
2018/08/06	19.1	740.01	22	742.32	724.00	-2.9	10,095	-0.03%
2018/08/03	30.1	728.36	22	718.41	730.00	8.1	10,156	0.08%
2018/08/02	17	732.35	9	743.00	716.00	8	9,950	0.08%
2018/08/01	15	794.07	17	793.53	795.00	-2	9,883	-0.02%
2018/07/31	21	793.00	19	800.20	781.00	2	9,829	0.02%
2018/07/30	18.1	854.09	3	874.67	840.00	15.1	9,636	0.16%
2018/07/27	7	918.57	7	923.57	933.00	0	9,581	0.00%
2018/07/26	4	931.50	5	930.20	915.00	-1	9,643	-0.01%
2018/07/25	18	907.72	8	909.63	925.00	10	9,619	0.10%
2018/07/24	18	876.22	12	867.83	893.00	6	9,720	0.06%
2018/07/23	12	824.93	14	829.81	843.00	-2	9,844	-0.02%
2018/07/20	6.1	847.23	5.5	833.91	812.00	0.6	9,892	0.01%
2018/07/19	9	874.78	11	876.00	892.00	-2	9,848	-0.02%
2018/07/18	16	891.90	11	919.64	860.00	5	9,781	0.05%
2018/07/17	9	929.46	6.4	924.88	904.00	2.6	9,682	0.03%
2018/07/16	5.1	968.42	3.1	1000.97	962.00	2	9,580	0.02%
2018/07/13	4	1004.50	3	1008.67	998.00	1	9,632	0.01%
2018/07/12	3	989.00	4	994.00	1005.00	-1	9,608	-0.01%
2018/07/11	27.1	986.27	11	982.64	965.00	16.1	9,508	0.17%
2018/07/10	4	1030.19	3	1040.00	1045.00	1	9,173	0.01%
2018/07/09	19	1023.97	8	1035.63	1020.00	11	9,168	0.12%
2018/07/06	3.3	1142.12	3	1135.00	1175.00	0.3	9,120	0.00%
2018/07/05	7.1	1179.78	7.2	1180.12	1115.00	-0.1	9,021	0.00%
2018/07/04	2	1162.50	0	0.00	1180.00	2	8,974	0.02%
2018/07/03	11.1	1264.10	5.2	1248.65	1165.00	5.9	8,943	0.07%
2018/07/02	8.1	1195.78	20	1207.75	1230.00	-12	8,742	-0.14%
2018/06/29	7	1112.14	3.7	1106.52	1125.00	3.3	8,658	0.04%
2018/06/28	5	1046.00	6	1040.00	1055.00	-1	8,572	-0.01%
2018/06/27	7	1045.00	9	1074.44	1020.00	-2	8,554	-0.02%
2018/06/26	6	1021.76	11	975.36	1035.00	-5	8,482	-0.06%
2018/06/25	6	952.83	4	960.50	949.00	2	8,446	0.02%
2018/06/22	14.1	956.13	11	967.36	942.00	3.1	8,464	0.04%
2018/06/21	4.1	1019.27	2	1017.50	987.00	2.1	8,456	0.02%
2018/06/20	10	967.83	15	1018.20	1010.00	-5	8,485	-0.06%
2018/06/19	7	1075.71	4	1081.25	1035.00	3	8,404	0.04%
2018/06/15	5	1132.00	4	1116.25	1135.00	1	8,410	0.01%
2018/06/14	4	1116.07	2.1	1136.42	1080.00	1.9	8,400	0.02%
2018/06/13	5.3	1106.50	4	1110.00	1130.00	1.3	8,377	0.02%
2018/06/12	9	1151.63	8	1112.50	1135.00	1	8,374	0.01%
2018/06/11	3	1226.67	3	1220.00	1210.00	0	8,254	0.00%
2018/06/08	6.1	1217.19	4	1208.75	1180.00	2.1	8,214	0.02%
2018/06/07	11	1160.46	8	1176.88	1230.00	3	8,254	0.04%
2018/06/06	4	1090.19	10	1119.00	1125.00	-6	8,199	-0.07%
2018/06/05	6	1059.17	6	1023.33	1025.00	0	8,160	0.00%
2018/06/04	1.1	1027.29	5.1	1039.41	1070.00	-4	8,132	-0.05%
2018/06/01	4.1	982.25	8	982.25	982.00	-4	8,189	-0.05%
2018/05/31	10.1	1009.04	3	1025.67	951.00	7.1	8,259	0.09%
2018/05/30	2.1	1030.00	1.2	1012.86	1035.00	0.9	8,238	0.01%
2018/05/29	3	1026.67	0	0.00	1090.00	3	8,203	0.04%
2018/05/28	4	1056.25	4	1033.75	1065.00	0	8,265	0.00%
2018/05/25	0.1	965.00	1	979.00	969.00	-0.9	8,376	-0.01%
2018/05/24	0	0.00	1.5	879.26	913.00	-1.5	8,482	-0.02%
2018/05/23	8	979.63	0	0.00	883.00	8	8,545	0.09%
2018/05/21	4.1	939.83	2	950.50	974.00	2.1	8,574	0.02%
2018/05/18	5.1	876.29	2	865.00	886.00	3.1	8,598	0.04%
2018/05/17	0	0.00	2.2	837.74	844.00	-2.2	8,572	-0.03%
2018/05/16	1	953.00	1	926.00	926.00	0	8,565	0.00%
2018/05/15	2	1000.00	0	1000.00	1000.00	2	8,607	0.02%
2018/05/14	0	0.00	14	912.21	913.00	-14	8,578	-0.16%
2018/05/11	24	863.29	16	857.13	830.00	8	8,639	0.09%
2018/05/10	19	798.58	14	807.86	845.00	5	8,382	0.06%
2018/05/09	11	761.73	13	763.69	769.00	-2	8,193	-0.02%
2018/05/08	13	744.62	11	737.00	718.00	2	8,066	0.02%
2018/05/07	6	716.50	6	724.67	741.00	0	7,911	0.00%
2018/05/04	12	671.58	13	672.00	674.00	-1	7,867	-0.01%
2018/05/03	9	647.00	9	652.89	653.00	0	7,785	0.00%
2018/05/02	12	645.17	13	643.46	655.00	-1	7,734	-0.01%
2018/04/30	5	634.00	6	631.00	627.00	-1	7,707	-0.01%
2018/04/26	13	598.62	15	607.00	593.00	-2	7,738	-0.03%
2018/04/25	15	625.33	29	618.79	584.00	-14	7,584	-0.18%
2018/04/24	11	658.55	11	664.27	639.00	0	7,374	0.00%
2018/04/23	10	653.50	12.1	657.39	684.00	-2.1	7,193	-0.03%
2018/04/20	11.3	635.10	13	644.08	622.00	-1.7	7,192	-0.02%
2018/04/19	12	675.42	7	671.57	650.00	5	7,135	0.07%
2018/04/18	7	633.29	11	628.64	664.00	-4	6,969	-0.06%
2018/04/17	14	627.14	14	628.21	604.00	0	6,938	0.00%
2018/04/16	6	586.17	9	594.33	616.00	-3	6,791	-0.04%
2018/04/13	2	560.50	2	563.00	560.00	0	6,736	0.00%
2018/04/12	3	551.67	3	545.00	552.00	0	6,707	0.00%
2018/04/11	10	547.20	7	555.29	544.00	3	6,723	0.04%
2018/04/10	4	545.25	4	539.50	545.00	0	6,796	0.00%
2018/04/09	4	515.75	4	516.00	532.00	0	6,716	0.00%
2018/04/03	2	502.00	1.2	511.00	511.00	0.8	6,666	0.01%
2018/04/02	3	516.67	3	514.67	503.00	0	6,673	0.00%
2018/03/31	2	538.00	0	0.00	522.00	2	6,625	0.03%
2018/03/30	1	532.00	1.3	535.31	522.00	-0.3	6,663	0.00%
2018/03/29	1	512.00	4	510.25	520.00	-3	6,608	-0.05%
2018/03/28	3	498.48	2.1	499.10	495.00	1	6,563	0.01%
2018/03/27	8	501.75	8	491.75	503.00	0	6,542	0.00%
2018/03/26	7	483.20	9	491.06	475.00	-2	6,466	-0.03%
2018/03/23	6.1	494.60	5	488.84	484.00	1.1	6,424	0.02%
2018/03/22	12	507.42	18.3	503.71	507.00	-6.3	6,438	-0.10%
2018/03/21	15	483.60	10.5	479.56	488.00	4.5	6,366	0.07%
2018/03/20	11	450.14	12	449.63	467.00	-1	6,256	-0.02%
2018/03/19	6	434.67	4	426.75	441.00	2	6,150	0.03%
2018/03/16	6	424.33	6	419.33	425.00	0	6,091	0.00%
2018/03/15	15	409.90	15.3	411.88	417.50	-0.3	6,030	0.00%
2018/03/14	3	423.00	4	420.00	405.50	-1	6,045	-0.02%
2018/03/13	9	416.11	9.8	414.41	419.00	-0.8	6,009	-0.01%
2018/03/12	2	415.50	4	412.38	410.00	-2	5,998	-0.03%
2018/03/09	13	406.65	16	406.09	405.50	-3	5,986	-0.05%
2018/03/08	6	401.67	6	399.25	400.50	0	5,903	0.00%
2018/03/07	6	382.67	8.2	384.90	393.50	-2.2	5,856	-0.04%
2018/03/06	9	383.22	9	382.06	383.50	0	5,819	0.00%
2018/03/05	18	374.67	19	377.45	377.00	-1	6,084	-0.02%
2018/03/02	9.2	354.90	9	352.67	365.50	0.2	6,006	0.00%
2018/03/01	4	338.00	7	338.43	346.00	-3	5,882	-0.05%
2018/02/27	3	329.00	6	329.00	330.50	-3	5,833	-0.05%
2018/02/26	3	323.17	3	325.67	325.00	0	5,824	0.00%
2018/02/23	17	340.44	9	332.89	325.00	8	5,726	0.14%
2018/02/22	6	327.17	3	324.17	327.00	3	5,606	0.05%
2018/02/21	17	323.00	1	325.00	326.00	16	5,491	0.29%
2018/02/12	1	312.00	1	333.50	312.00	0	5,437	0.00%
2018/02/09	1	330.00	1	322.50	331.50	0	5,426	0.00%
2018/02/08	2	348.00	2	364.50	348.00	0	5,406	0.00%
2018/02/07	4	368.63	6	362.50	357.50	-2	5,364	-0.04%
2018/02/06	6	363.75	7	366.29	354.00	-1	5,307	-0.02%
2018/02/05	3	388.00	3	387.17	385.00	0	5,207	0.00%
2018/02/02	6	405.75	6	400.42	400.00	0	5,176	0.00%
2018/02/01	1	386.00	2	389.00	386.00	-1	5,070	-0.02%
2018/01/31	5	383.60	3	378.00	387.00	2	5,049	0.04%
2018/01/30	0	0.00	0.1	372.50	373.00	-0.1	5,001	0.00%
2018/01/29	5	379.20	5	378.60	382.50	0	4,960	0.00%
2018/01/26	4	389.63	4	374.75	373.00	0	4,892	0.00%
2018/01/25	8.1	397.97	6	396.75	395.50	2.1	4,805	0.04%
2018/01/24	4	398.63	8	397.13	397.00	-4	4,794	-0.08%
2018/01/23	11	415.59	10	412.65	395.00	1	4,728	0.02%
2018/01/22	2	408.00	2	416.25	415.00	0	4,613	0.00%
2018/01/19	2	368.25	6	374.25	389.00	-4	4,490	-0.09%
2018/01/18	3	359.50	4	361.88	362.00	-1	4,482	-0.02%
2018/01/17	2.1	350.12	0	0.00	355.00	2.1	4,397	0.05%
2018/01/16	2	353.25	2	341.75	360.50	0	4,332	0.00%
2018/01/15	5	369.70	3	353.67	354.00	2	4,165	0.05%
2018/01/12	3	382.83	2	383.79	375.00	1	4,073	0.02%
2018/01/11	5	391.40	10	390.90	386.50	-5	4,022	-0.12%
2018/01/10	5	387.00	5	385.00	379.50	0	3,929	0.00%
2018/01/09	7	400.29	3	398.67	394.00	4	3,907	0.10%
2018/01/08	9	398.11	4	400.00	400.00	5	3,857	0.13%
2018/01/05	6	400.08	8	401.38	404.00	-2	3,856	-0.05%
2018/01/04	20	405.90	14.3	409.21	398.50	5.8	3,820	0.15%
2018/01/03	3	369.50	2.4	377.31	389.00	0.6	3,730	0.02%
2018/01/02	5	344.30	3	350.83	354.00	2	3,684	0.05%

董事酬金排行前十大國巨連三年蟬聯冠軍UDN聯合新聞網－21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－26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－27天前

...詳全文

國巨

券商分點績效/獲利分析

富邦-板橋券商分點個股進出
富邦-板橋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-板橋 券商分點個股進出 富邦-板橋 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-板橋券商分點個股進出
富邦-板橋券商分點全部個股操作績效/獲利分析