國巨 (2327)-元大-博愛券商分點個股進出

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
615
漲跌
--
漲幅
0.00%
成交量
1,669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:13:30

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－元大-博愛券商分點個股進出

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

元大-博愛券商分點個股進出
元大-博愛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
2024/04/26	9	616.78	4	618.24	615.00	5	2,409	0.21%
2024/04/25	1	615.00	0	615.00	615.00	1	2,414	0.04%
2024/04/24	3	624.32	7	615.85	624.00	-4	2,408	-0.17%
2024/04/23	2.5	608.54	1.1	603.36	607.00	1.4	2,442	0.06%
2024/04/22	1	595.02	21.4	601.48	599.00	-20.4	2,430	-0.84%
2024/04/19	9.1	590.30	15	590.60	588.00	-5.9	2,393	-0.25%
2024/04/18	3	589.00	2.2	592.84	593.00	0.9	2,348	0.04%
2024/04/17	0	0.00	1.1	594.00	593.00	-1.1	2,342	-0.05%
2024/04/16	11.2	589.22	16	588.38	585.00	-4.8	2,348	-0.21%
2024/04/15	1.1	609.77	1	602.04	602.00	0	2,322	0.00%
2024/04/12	10	617.00	9	619.11	618.00	1	2,286	0.04%
2024/04/11	4.1	616.24	1.1	609.09	609.00	3	2,256	0.13%
2024/04/10	3.1	619.80	7	618.00	621.00	-3.9	2,230	-0.17%
2024/04/09	8	617.62	2	623.49	615.00	6	2,228	0.27%
2024/04/08	5	620.80	2.2	629.26	617.00	2.8	2,225	0.13%
2024/04/03	2	620.95	1	624.95	614.00	1	2,189	0.05%
2024/04/02	4.2	614.35	3	619.33	616.00	1.2	2,171	0.05%
2024/04/01	9	619.25	8.7	620.17	622.00	0.3	2,135	0.01%
2024/03/29	0.1	592.00	0	595.00	591.00	0.1	2,016	0.00%
2024/03/28	0	0.00	4.1	590.71	594.00	-4.1	2,012	-0.21%
2024/03/27	1	573.12	0.1	579.00	581.00	1	2,001	0.05%
2024/03/26	1	578.00	5	576.00	577.00	-4	2,007	-0.20%
2024/03/25	4.1	593.51	3	582.33	582.00	1.1	1,987	0.06%
2024/03/22	4	578.25	1.1	583.86	588.00	3	1,970	0.15%
2024/03/21	4.1	580.67	1	575.00	585.00	3.1	1,958	0.16%
2024/03/20	1.3	577.42	2.1	582.33	579.00	-0.8	1,938	-0.04%
2024/03/19	2.3	577.89	2	579.50	578.00	0.3	2,018	0.01%
2024/03/18	1	585.94	1.1	585.66	586.00	-0.1	2,040	-0.01%
2024/03/15	1	582.90	3.4	579.73	583.00	-2.4	2,079	-0.11%
2024/03/14	4.6	583.52	4	582.71	584.00	0.6	2,123	0.03%
2024/03/13	5.2	583.51	2.3	584.06	583.00	2.9	2,121	0.14%
2024/03/12	3	576.25	3.5	571.97	578.00	-0.5	2,092	-0.02%
2024/03/11	4.1	565.76	1	565.00	566.00	3.1	2,078	0.15%
2024/03/08	2	564.96	3.1	565.84	565.00	-1.1	2,087	-0.05%
2024/03/07	1.1	560.01	1	555.00	556.00	0.1	2,034	0.00%
2024/03/06	11	556.00	1.4	554.14	556.00	9.6	2,040	0.47%
2024/03/05	1.1	551.03	1.1	551.10	549.00	0	2,074	0.00%
2024/03/04	3.3	558.34	4	556.00	556.00	-0.7	2,094	-0.03%
2024/03/01	4	565.26	9.2	571.76	563.00	-5.2	2,148	-0.24%
2024/02/29	5.1	554.36	5.2	553.17	558.00	-0.2	2,085	-0.01%
2024/02/27	2.1	539.54	2	542.49	539.00	0	2,137	0.00%
2024/02/26	4	545.50	3.1	545.35	547.00	0.9	2,124	0.04%
2024/02/23	8	542.00	4.1	546.07	541.00	3.9	2,119	0.18%
2024/02/22	1.1	555.02	0.1	556.00	552.00	1	2,101	0.05%
2024/02/21	3.1	554.05	3	556.33	556.00	0.1	2,096	0.00%
2024/02/20	0.1	552.96	0	0.00	554.00	0.1	2,090	0.00%
2024/02/19	2	550.97	5	548.00	551.00	-3	2,097	-0.14%
2024/02/16	4.1	543.66	2.1	541.67	543.00	2	2,094	0.10%
2024/02/15	2.2	549.95	2.2	549.72	551.00	-0.1	2,067	0.00%
2024/02/05	2	551.00	2.3	549.70	550.00	-0.3	2,061	-0.01%
2024/02/02	0.1	554.00	0	0.00	555.00	0.1	2,047	0.00%
2024/02/01	0	553.00	0	0.00	552.00	0	2,039	0.00%
2024/01/30	1.1	551.08	1	558.00	550.00	0.1	2,035	0.00%
2024/01/29	0	0.00	0	558.00	558.00	0	2,030	0.00%
2024/01/26	1.1	554.25	1	552.00	552.00	0.1	2,033	0.00%
2024/01/25	1	556.00	1	557.00	556.00	0	2,054	0.00%
2024/01/24	3.2	553.89	0.2	560.00	553.00	3	2,098	0.14%
2024/01/23	0.2	559.00	0.1	560.00	560.00	0.2	2,114	0.01%
2024/01/22	2.3	557.57	1	556.00	556.00	1.3	2,117	0.06%
2024/01/19	1	554.06	2	564.00	564.00	-1	2,127	-0.05%
2024/01/18	0.3	562.00	0	0.00	557.00	0.3	2,132	0.01%
2024/01/17	6.1	580.04	4.1	563.73	559.00	2	2,125	0.09%
2024/01/16	0	565.00	0	569.00	564.00	0	2,054	0.00%
2024/01/15	1.3	575.00	0	0.00	576.00	1.3	2,039	0.06%
2024/01/12	1.1	560.09	3	556.00	560.00	-1.9	2,035	-0.09%
2024/01/11	4.2	553.08	3.1	556.24	554.00	1.1	2,046	0.05%
2024/01/10	2.1	555.05	6	554.17	555.00	-4	2,064	-0.19%
2024/01/09	1.1	571.09	0	569.00	565.00	1.1	2,090	0.05%
2024/01/08	1	571.00	2	571.50	572.00	-1	2,080	-0.05%
2024/01/05	1.1	574.91	0	0.00	572.00	1.1	2,086	0.05%
2024/01/04	3	578.33	1	584.00	577.00	2	2,125	0.09%
2024/01/03	1.2	575.66	0	0.00	578.00	1.2	2,127	0.05%
2024/01/02	7.4	599.46	1	604.50	587.00	6.4	2,110	0.30%
2023/12/29	1.2	594.00	1	600.00	597.00	0.2	2,097	0.01%
2023/12/28	3.4	596.81	2	599.50	597.00	1.4	2,110	0.07%
2023/12/27	0.1	602.00	0.3	603.00	601.00	-0.3	2,114	-0.01%
2023/12/25	0	594.83	0	593.00	594.00	0	2,137	0.00%
2023/12/22	5.4	598.57	7.1	596.72	596.00	-1.7	2,130	-0.08%
2023/12/21	1.1	604.75	1	611.00	607.00	0.1	2,113	0.01%
2023/12/20	3	615.33	4.8	615.73	614.00	-1.8	2,114	-0.08%
2023/12/19	2	615.50	2.1	622.26	616.00	-0.1	2,106	0.00%
2023/12/18	1	618.00	1	620.00	620.00	0	2,095	0.00%
2023/12/15	2	633.00	2.3	630.01	633.00	-0.3	2,091	-0.01%
2023/12/14	22	629.91	14.3	625.64	634.00	7.7	2,058	0.37%
2023/12/13	5.1	609.18	2.3	620.67	605.00	2.8	1,990	0.14%
2023/12/12	2.2	619.10	8.5	621.11	619.00	-6.3	1,991	-0.32%
2023/12/11	4	612.00	7.6	611.92	614.00	-3.6	1,943	-0.18%
2023/12/08	6.1	600.02	3	600.97	601.00	3.1	1,894	0.16%
2023/12/07	4	594.00	4	596.50	595.00	0	1,905	0.00%
2023/12/05	2	600.00	13.2	599.98	600.00	-11.2	1,877	-0.60%
2023/12/04	3.1	598.31	3.2	598.25	599.00	-0.1	1,861	-0.01%
2023/12/01	4.1	595.47	4.2	597.70	597.00	-0.1	1,862	-0.01%
2023/11/30	3	598.33	4	600.24	601.00	-1	1,869	-0.05%
2023/11/29	2.3	597.04	2.2	596.84	599.00	0.1	1,847	0.00%
2023/11/28	5.7	591.18	6.8	584.40	594.00	-1.1	1,921	-0.06%
2023/11/27	5.1	570.92	6.2	572.05	571.00	-1.1	1,861	-0.06%
2023/11/24	17	576.24	15.2	576.49	575.00	1.8	1,859	0.10%
2023/11/23	2	545.50	1	551.00	545.00	1	1,763	0.06%
2023/11/22	4	550.00	3	549.00	550.00	1	1,777	0.06%
2023/11/21	3	548.67	1.2	550.83	550.00	1.8	1,781	0.10%
2023/11/20	0.1	543.00	0	543.00	543.00	0.1	1,779	0.01%
2023/11/17	1	541.09	1	547.97	547.00	0	1,777	0.00%
2023/11/16	0.1	540.00	0	0.00	545.00	0.1	1,780	0.01%
2023/11/15	1	555.00	1.2	547.08	548.00	-0.2	1,768	-0.01%
2023/11/14	0	545.31	0.3	549.00	546.00	-0.3	1,764	-0.02%
2023/11/13	4	556.50	5.6	554.45	557.00	-1.6	1,781	-0.09%
2023/11/10	1	544.98	1	545.00	545.00	0	1,771	0.00%
2023/11/09	1.2	543.89	1	548.00	545.00	0.2	1,778	0.01%
2023/11/08	2	549.50	1	551.99	549.00	1	1,796	0.06%
2023/11/07	1	557.00	2.8	556.00	557.00	-1.8	1,799	-0.10%
2023/11/06	0	0.00	1.1	552.96	551.00	-1.1	1,789	-0.06%
2023/11/03	3	548.33	6.1	551.41	549.00	-3.1	1,785	-0.17%
2023/11/02	4	547.00	4.5	547.45	547.00	-0.5	1,778	-0.03%
2023/11/01	3	540.00	5.1	543.26	538.00	-2.1	1,760	-0.12%
2023/10/31	1.1	531.27	0	527.00	526.00	1.1	1,721	0.06%
2023/10/30	0	0.00	0.3	537.47	539.00	-0.3	1,730	-0.01%
2023/10/27	3	533.97	6.5	528.86	534.00	-3.4	1,733	-0.20%
2023/10/26	0.2	514.64	0	0.00	510.00	0.2	1,725	0.01%
2023/10/25	2.1	522.95	1.5	521.80	521.00	0.6	1,743	0.03%
2023/10/24	5.2	526.76	3.3	526.94	525.00	1.9	1,751	0.11%
2023/10/23	4.6	531.54	3	536.33	530.00	1.6	1,790	0.09%
2023/10/20	7.1	531.31	3.1	530.74	530.00	4	1,796	0.22%
2023/10/19	1.2	544.78	1	548.88	549.00	0.1	1,820	0.01%
2023/10/18	1	553.00	3.4	551.10	550.00	-2.4	1,839	-0.13%
2023/10/17	3.1	548.71	3.6	550.69	547.00	-0.5	1,808	-0.03%
2023/10/16	2.5	535.00	0	0.00	536.00	2.5	1,782	0.14%
2023/10/13	1	537.00	1	546.00	542.00	0	1,824	0.00%
2023/10/12	0	538.00	13.5	536.24	543.00	-13.5	1,840	-0.73%
2023/10/06	1	525.96	1	525.00	525.00	0	1,822	0.00%
2023/10/05	0	0.00	1.2	527.55	530.00	-1.2	1,819	-0.07%
2023/10/04	0	0.00	2	509.00	521.00	-2	1,828	-0.11%
2023/10/03	1.1	520.00	0.2	520.00	520.00	0.9	1,822	0.05%
2023/10/02	0	0.00	2.2	530.10	533.00	-2.2	1,829	-0.12%
2023/09/28	0.1	522.26	0	527.00	525.00	0.1	1,831	0.00%
2023/09/27	0	0.00	1	519.00	523.00	-1	1,852	-0.05%
2023/09/26	2.1	519.95	2	524.50	521.00	0.1	1,874	0.01%
2023/09/25	0	0.00	0	524.00	521.00	0	1,881	0.00%
2023/09/22	0	0.00	1	518.81	521.00	-1	1,870	-0.06%
2023/09/21	1	519.00	0	0.00	518.00	1	1,882	0.05%
2023/09/20	1	518.00	0.1	518.17	520.00	0.9	1,877	0.05%
2023/09/19	2	520.50	2	525.50	520.00	0	1,880	0.00%
2023/09/18	0	523.00	5.2	520.77	525.00	-5.2	1,903	-0.27%
2023/09/15	1	521.91	2.2	517.02	522.00	-1.2	1,898	-0.06%
2023/09/14	1	507.00	0	0.00	512.00	1	1,870	0.05%
2023/09/13	2.1	506.10	2	511.00	506.00	0.1	1,881	0.00%
2023/09/12	8	513.37	10.4	507.59	514.00	-2.4	1,892	-0.12%
2023/09/11	6	501.25	6	505.51	500.00	0	1,896	0.00%
2023/09/08	3	502.00	4	502.50	502.00	-1	1,918	-0.05%
2023/09/07	1	503.94	0	0.00	502.00	1	1,945	0.05%
2023/09/06	0	0.00	0.2	504.00	505.00	-0.2	1,973	-0.01%
2023/09/05	0	0.00	5.5	503.72	508.00	-5.5	1,979	-0.28%
2023/09/04	2	497.50	2	504.00	497.50	0	1,991	0.00%
2023/09/01	11.6	501.06	22.8	503.61	499.50	-11.2	1,977	-0.56%
2023/08/31	4	485.00	14.3	485.54	485.00	-10.2	1,904	-0.54%
2023/08/30	2	482.50	5.1	482.99	482.50	-3.1	1,928	-0.16%
2023/08/29	4	479.00	7.4	478.07	479.00	-3.4	1,976	-0.17%
2023/08/28	4	478.00	12	476.59	478.00	-8	2,013	-0.40%
2023/08/25	0	469.50	0	0.00	470.00	0	2,122	0.00%
2023/08/24	1	470.90	1.1	473.70	471.50	-0.1	2,210	0.00%
2023/08/23	0	0.00	2.8	468.39	470.50	-2.8	2,265	-0.12%
2023/08/22	0	465.50	5	464.10	466.00	-5	2,359	-0.21%
2023/08/21	3	456.17	3	460.33	456.50	0	2,419	0.00%
2023/08/18	7.1	461.47	7.1	458.79	461.50	0.1	2,467	0.00%
2023/08/17	1.2	457.50	1.2	445.13	457.00	0	2,495	0.00%
2023/08/16	0.2	448.83	0.2	451.39	448.50	0	2,520	0.00%
2023/08/15	2.1	455.48	2	459.75	453.00	0.1	2,548	0.00%
2023/08/14	1.2	463.72	5.4	459.65	457.00	-4.2	2,577	-0.16%
2023/08/11	1.2	469.78	2	470.00	470.00	-0.8	2,588	-0.03%
2023/08/10	0	0.00	3	467.67	467.00	-3	2,590	-0.12%
2023/08/09	3.2	465.50	3	466.52	465.50	0.2	2,594	0.01%
2023/08/08	1.1	465.47	2	467.21	463.50	-1	2,598	-0.04%
2023/08/07	3	468.00	4	466.00	468.00	-1	2,609	-0.04%
2023/08/04	3	463.99	2	465.00	464.00	1	2,621	0.04%
2023/08/02	3.1	463.61	3	463.86	463.00	0.1	2,653	0.00%
2023/08/01	2	461.25	2.1	461.78	461.50	-0.1	2,637	0.00%
2023/07/31	0.2	464.03	0	0.00	459.50	0.2	2,652	0.01%
2023/07/28	5	471.50	5.2	467.44	471.50	-0.2	2,642	-0.01%
2023/07/27	1	455.00	2.3	456.96	456.00	-1.3	2,603	-0.05%
2023/07/26	3.3	450.14	1.4	449.89	449.50	2	2,598	0.08%
2023/07/25	0.3	461.93	0	0.00	461.50	0.3	2,565	0.01%
2023/07/24	21.5	464.12	1	465.50	457.50	20.5	2,572	0.80%
2023/07/21	4.2	474.44	2	473.25	473.50	2.2	2,539	0.09%
2023/07/20	0.1	487.65	1	489.00	485.00	-0.9	2,540	-0.03%
2023/07/19	1.2	490.69	0	0.00	486.00	1.2	2,551	0.05%
2023/07/18	21.3	495.48	1	489.00	489.00	20.3	2,621	0.78%
2023/07/17	2	502.00	3	503.31	503.00	-1	2,606	-0.04%
2023/07/14	1.1	495.43	1	496.47	495.50	0	2,601	0.00%
2023/07/13	3	491.86	1.2	499.54	491.00	1.9	2,614	0.07%
2023/07/12	1	494.50	0	0.00	497.00	1	2,614	0.04%
2023/07/11	0	0.00	2.5	496.24	496.50	-2.5	2,667	-0.09%
2023/07/10	0	490.00	5	488.50	485.00	-5	2,705	-0.18%
2023/07/07	0	0.00	1	494.50	491.50	-1	2,763	-0.04%
2023/07/06	0	490.00	0	0.00	489.00	0	2,755	0.00%
2023/07/05	6.4	489.66	3	497.33	487.50	3.4	2,786	0.12%
2023/07/03	0.2	496.00	19.1	499.44	499.50	-18.9	2,747	-0.69%
2023/06/29	0	0.00	0.2	495.00	495.00	-0.2	2,752	-0.01%
2023/06/27	0.2	484.71	2	487.75	487.00	-1.8	2,787	-0.07%
2023/06/26	2.2	486.49	0.2	489.00	486.00	2	2,801	0.07%
2023/06/21	3	493.33	2	496.50	491.00	1	2,822	0.04%
2023/06/20	2.1	497.26	1.1	501.84	496.00	1	2,833	0.04%
2023/06/19	4.1	499.42	5	501.00	498.00	-0.9	2,844	-0.03%
2023/06/15	1.2	505.87	8	507.49	510.00	-6.8	2,843	-0.24%
2023/06/14	1	500.05	2.1	499.59	499.50	-1	2,833	-0.04%
2023/06/13	6	492.92	2	493.25	495.00	4	2,851	0.14%
2023/06/12	1.8	489.62	1.6	488.76	488.00	0.2	2,910	0.01%
2023/06/09	1	495.50	1	496.50	492.50	0	2,944	0.00%
2023/06/08	2.4	495.14	3	494.33	494.00	-0.6	2,967	-0.02%
2023/06/07	1.1	504.21	5	504.81	504.00	-3.9	3,005	-0.13%
2023/06/06	9.7	508.02	2	511.00	502.00	7.7	3,017	0.26%
2023/06/05	2	513.47	4.3	518.44	519.00	-2.3	2,987	-0.08%
2023/06/02	3.2	506.27	2.2	506.24	506.00	1	2,963	0.03%
2023/06/01	2.3	501.12	0	0.00	500.00	2.3	2,944	0.08%
2023/05/31	0	0.00	2	501.50	508.00	-2	2,953	-0.07%
2023/05/30	4.5	497.89	4	494.75	496.00	0.5	2,868	0.02%
2023/05/29	4.1	504.51	2.4	506.83	508.00	1.7	2,835	0.06%
2023/05/26	6	503.10	4.2	502.82	502.00	1.8	2,797	0.06%
2023/05/25	6.2	493.85	5.1	496.35	507.00	1.1	2,742	0.04%
2023/05/24	3	487.33	1	491.00	492.50	2	2,711	0.07%
2023/05/23	2	492.50	3.1	494.35	493.50	-1.1	2,689	-0.04%
2023/05/22	3.2	488.91	3	493.35	493.00	0.2	2,684	0.01%
2023/05/19	7.3	497.92	6	501.67	495.50	1.3	2,674	0.05%
2023/05/18	4	498.13	5	494.01	500.00	-1	2,777	-0.04%
2023/05/17	5.3	489.16	4	492.63	488.50	1.3	2,793	0.05%
2023/05/16	2	491.00	2	493.75	491.00	0	2,854	0.00%
2023/05/15	2	489.02	1.5	490.47	488.00	0.5	2,865	0.02%
2023/05/12	14.2	492.93	14	497.82	496.00	0.2	2,884	0.01%
2023/05/11	14.2	492.93	14	497.82	490.00	0.2	2,961	0.01%
2023/05/10	6	494.50	6	496.42	494.50	0	2,965	0.00%
2023/05/09	4.1	495.71	5	498.50	500.00	-0.9	2,957	-0.03%
2023/05/08	1	508.00	0	0.00	504.00	1	2,943	0.03%
2023/05/05	2	504.50	2	506.50	506.00	0	2,957	0.00%
2023/05/04	1.2	492.42	0	0.00	493.50	1.2	2,967	0.04%
2023/05/02	0.1	501.00	1	496.50	502.00	-1	3,036	-0.03%
2023/04/28	1	498.00	3	497.83	496.00	-2	3,122	-0.06%
2023/04/27	7	490.43	5	492.90	492.00	2	3,153	0.06%
2023/04/26	1	493.01	2	493.75	495.00	-1	3,150	-0.03%
2023/04/25	1.6	492.11	1	492.00	490.50	0.6	3,155	0.02%
2023/04/24	5	498.40	4	505.25	507.00	1	3,135	0.03%
2023/04/21	8.9	501.01	1.1	496.09	495.50	7.8	3,149	0.25%
2023/04/20	8.1	524.09	0	0.00	518.00	8.1	3,144	0.26%
2023/04/19	10.1	533.19	4.2	540.20	535.00	5.9	3,233	0.18%
2023/04/18	7	544.86	7.1	545.30	538.00	-0.1	3,290	0.00%
2023/04/17	4.2	543.45	3	550.98	542.00	1.1	3,321	0.03%
2023/04/14	2	553.50	4.8	554.20	553.00	-2.8	3,301	-0.08%
2023/04/13	0.2	542.33	0.1	542.00	542.00	0.1	3,262	0.00%
2023/04/12	3	544.00	13.4	540.95	542.00	-10.4	3,214	-0.32%
2023/04/11	0	526.00	2	530.00	527.00	-2	3,148	-0.06%
2023/04/10	1	524.00	1.3	532.68	530.00	-0.3	3,136	-0.01%
2023/04/07	0.1	517.00	0	0.00	516.00	0.1	3,105	0.00%
2023/04/06	0	0.00	0.1	520.43	520.00	-0.1	3,098	0.00%
2023/03/30	0	0.00	0.1	522.00	520.00	-0.1	3,086	0.00%
2023/03/29	1	524.04	0	0.00	520.00	1	3,103	0.03%
2023/03/28	8	530.75	2.3	533.65	531.00	5.7	3,146	0.18%
2023/03/27	9.3	532.96	10.2	529.47	533.00	-0.9	3,138	-0.03%
2023/03/24	13	527.00	13.2	520.90	527.00	-0.2	3,153	-0.01%
2023/03/23	6	517.00	6	517.47	517.00	0	3,147	0.00%
2023/03/22	2.1	504.62	2	507.50	505.00	0.1	3,139	0.00%
2023/03/21	4.1	504.98	4	505.25	505.00	0.1	3,160	0.00%
2023/03/20	10	500.00	10	499.75	500.00	0	3,157	0.00%
2023/03/17	16.1	493.36	15.3	492.45	496.00	0.8	3,177	0.03%
2023/03/16	0.3	489.00	3	484.86	486.50	-2.8	3,182	-0.09%
2023/03/15	7.3	498.42	6.1	495.41	492.00	1.2	3,179	0.04%
2023/03/14	4.5	507.95	1	507.00	505.00	3.5	3,132	0.11%
2023/03/13	3.2	508.99	1	512.00	519.00	2.2	3,134	0.07%
2023/03/10	6.6	523.35	4.5	522.97	518.00	2.2	3,165	0.07%
2023/03/09	0.1	545.17	0	0.00	541.00	0.1	3,173	0.00%
2023/03/08	16.1	551.45	14	553.00	550.00	2.1	3,208	0.07%
2023/03/07	8	559.25	7	559.99	559.00	1	3,204	0.03%
2023/03/06	9.3	555.21	8	548.25	557.00	1.3	3,199	0.04%
2023/03/03	15	539.60	16.2	543.64	539.00	-1.2	3,168	-0.04%
2023/03/02	3	530.69	3.1	538.72	531.00	-0.1	3,150	0.00%
2023/03/01	5.1	536.72	5	534.60	538.00	0.1	3,141	0.00%
2023/02/24	9.1	538.35	9.1	541.65	538.00	0	3,104	0.00%
2023/02/23	6.3	541.59	5.1	542.41	543.00	1.2	3,113	0.04%
2023/02/22	10.1	542.42	7	543.00	541.00	3.1	3,120	0.10%
2023/02/21	11	560.00	11	562.63	560.00	0	3,121	0.00%
2023/02/20	7	564.99	7.4	571.06	561.00	-0.4	3,188	-0.01%
2023/02/17	15	569.53	13.6	572.51	569.00	1.4	3,234	0.04%
2023/02/16	2	567.53	8.7	569.06	575.00	-6.7	3,252	-0.21%
2023/02/15	28.2	544.75	28.2	541.76	545.00	0	3,223	0.00%
2023/02/14	11.1	539.37	12.2	534.67	540.00	-1.1	3,220	-0.03%
2023/02/13	5	513.20	6.5	512.69	516.00	-1.5	3,261	-0.05%
2023/02/10	7	514.71	8	512.25	516.00	-1	3,293	-0.03%
2023/02/09	5.3	517.11	9	514.11	511.00	-3.7	3,308	-0.11%
2023/02/08	8	531.00	6	535.17	531.00	2	3,286	0.06%
2023/02/07	6	530.67	6	534.67	529.00	0	3,329	0.00%
2023/02/06	10	531.50	10	536.00	533.00	0	3,371	0.00%
2023/02/03	17	539.29	16.1	541.00	540.00	0.9	3,427	0.03%
2023/02/02	12.1	541.30	12.1	544.96	541.00	0	3,458	0.00%
2023/02/01	17	537.71	17	539.82	540.00	0	3,470	0.00%
2023/01/31	26	540.00	26.3	537.36	540.00	-0.3	3,468	-0.01%
2023/01/30	5	528.00	7.1	532.54	532.00	-2.1	3,436	-0.06%
2023/01/17	34	518.74	35	518.34	519.00	-1	3,372	-0.03%
2023/01/16	11.1	513.18	9.2	515.27	513.00	1.9	3,347	0.06%
2023/01/13	3	517.33	2.6	514.99	514.00	0.4	3,380	0.01%
2023/01/12	32.1	520.22	37	526.22	520.00	-5	3,399	-0.15%
2023/01/11	48	528.00	49	530.29	528.00	-1	3,430	-0.03%
2023/01/10	77.1	534.75	91.1	527.03	535.00	-14.1	3,429	-0.41%
2023/01/09	26	523.41	50.1	516.63	525.00	-24.1	3,404	-0.71%
2023/01/06	50.3	495.71	49.1	493.69	496.00	1.2	3,316	0.04%
2023/01/05	40	485.09	44.5	477.50	485.50	-4.5	3,296	-0.14%
2023/01/04	10	465.00	10	466.79	465.00	0	3,310	0.00%
2023/01/03	17	465.18	16.1	457.70	465.50	0.9	3,399	0.03%
2022/12/30	5	457.30	4	459.38	451.00	1	3,420	0.03%
2022/12/29	6	455.50	7	454.50	455.50	-1	3,424	-0.03%
2022/12/28	12	457.55	12	461.50	458.00	0	3,456	0.00%
2022/12/27	13	466.96	13	469.46	464.50	0	3,470	0.00%
2022/12/26	14	462.50	14	462.86	462.50	0	3,473	0.00%
2022/12/23	14	457.86	14	459.57	460.00	0	3,489	0.00%
2022/12/22	7	464.15	9	464.89	466.50	-2	3,506	-0.06%
2022/12/21	4	456.77	3	460.00	454.50	1	3,514	0.03%
2022/12/20	24.2	471.17	25	473.56	455.50	-0.8	3,547	-0.02%
2022/12/19	15	475.27	15	482.07	472.00	0	3,539	0.00%
2022/12/16	5.4	484.26	5	487.20	480.50	0.4	3,536	0.01%
2022/12/15	33.1	495.02	33.5	492.83	495.00	-0.4	3,506	-0.01%
2022/12/14	16	486.00	16.2	480.11	486.00	-0.1	3,532	0.00%
2022/12/13	14.1	478.34	13.2	478.77	474.00	1	3,606	0.03%
2022/12/12	18	485.08	18.1	478.34	485.50	-0.1	3,583	0.00%
2022/12/09	16.4	485.37	15.2	486.99	479.00	1.2	3,600	0.03%
2022/12/08	14.2	476.84	13.1	480.68	478.50	1.2	3,599	0.03%
2022/12/07	18.5	484.48	19	489.21	484.50	-0.5	3,592	-0.01%
2022/12/06	11.2	494.57	16.1	500.02	491.00	-4.9	3,580	-0.14%
2022/12/05	16.2	500.49	17.5	501.20	502.00	-1.3	3,582	-0.04%
2022/12/02	11	489.91	20.4	484.61	489.50	-9.4	3,542	-0.27%
2022/12/01	8.4	474.37	17.1	472.42	473.00	-8.6	3,544	-0.24%
2022/11/30	21	461.40	22	446.91	463.00	-1	3,479	-0.03%
2022/11/29	9.1	438.06	9	439.22	438.00	0.1	3,419	0.00%
2022/11/28	3	436.33	3	441.17	437.50	0	3,412	0.00%
2022/11/25	2	445.50	2.4	452.25	445.00	-0.4	3,397	-0.01%
2022/11/24	8.1	451.97	9	450.94	452.00	-0.9	3,392	-0.03%
2022/11/23	6.1	456.59	7.3	459.59	449.00	-1.3	3,382	-0.04%
2022/11/22	23	458.00	22	456.66	458.00	1	3,373	0.03%
2022/11/21	23	456.70	20	458.28	454.00	3	3,392	0.09%
2022/11/18	24	457.42	27.5	461.72	453.50	-3.5	3,373	-0.10%
2022/11/17	29.1	465.74	24.1	462.72	466.00	5	3,349	0.15%
2022/11/16	16	459.62	23.2	456.52	461.00	-7.1	3,355	-0.21%
2022/11/15	16	455.00	17.2	449.30	455.00	-1.2	3,294	-0.04%
2022/11/14	6	440.67	6.1	442.89	439.50	-0.1	3,241	0.00%
2022/11/11	6	444.17	7.8	449.01	445.50	-1.8	3,187	-0.06%
2022/11/10	34	421.68	29	422.09	421.50	5	3,081	0.16%
2022/11/09	20	420.65	29.9	417.27	424.00	-9.9	3,065	-0.32%
2022/11/08	25	393.52	25.6	393.50	393.50	-0.6	3,012	-0.02%
2022/11/07	13	386.69	7.3	389.51	382.00	5.7	2,984	0.19%
2022/11/04	11	389.23	17.8	389.10	389.50	-6.8	2,986	-0.23%
2022/11/03	36.2	388.73	35	384.30	389.50	1.2	2,937	0.04%
2022/11/02	2.2	378.38	12.4	380.70	381.50	-10.1	2,891	-0.35%
2022/11/01	7.1	365.40	2.9	373.92	379.00	4.3	2,863	0.15%
2022/10/31	0.5	345.13	2.1	347.04	367.00	-1.6	2,807	-0.06%
2022/10/19	1.4	273.26	1.8	272.78	268.00	-0.4	2,763	-0.01%
2022/10/18	0.2	279.09	3	279.33	278.50	-2.8	2,727	-0.10%
2022/10/17	0.3	273.73	1	270.50	278.50	-0.7	2,718	-0.03%
2022/10/14	7.1	278.41	5	277.50	277.50	2.1	2,742	0.07%
2022/10/13	2.1	271.64	1	263.50	264.00	1.1	2,756	0.04%
2022/10/12	6.2	268.95	1	273.00	270.50	5.2	2,754	0.19%
2022/10/11	6	275.50	3	276.50	272.50	3	2,742	0.11%
2022/10/07	12	289.88	2	288.75	287.00	10	2,735	0.37%
2022/10/06	4	295.38	4	297.25	294.50	0	2,719	0.00%
2022/10/05	6.6	296.77	9	297.44	297.50	-2.4	2,752	-0.09%
2022/10/04	6	286.50	7	288.14	287.50	-1	2,772	-0.04%
2022/10/03	3	276.65	12	277.88	281.00	-9	2,786	-0.32%
2022/09/30	7	264.43	9	266.00	269.00	-2	2,830	-0.07%
2022/09/29	25.2	280.37	5	274.40	271.00	20.2	2,818	0.72%
2022/09/28	11.1	290.47	1	291.00	285.00	10.1	2,767	0.37%
2022/09/27	16.3	300.74	15	300.80	300.00	1.3	2,795	0.05%
2022/09/26	34.1	299.96	8	303.56	297.00	26.1	2,853	0.92%
2022/09/23	19	317.37	19	323.66	315.50	0	2,928	0.00%
2022/09/22	14	322.36	8	323.68	322.50	6	2,962	0.20%
2022/09/21	6	327.92	4	332.13	327.50	2	2,977	0.07%
2022/09/20	10	331.45	10	336.15	333.50	0	2,976	0.00%
2022/09/19	39	335.49	38.1	335.12	335.50	0.9	2,983	0.03%
2022/09/16	29	332.66	39	334.35	332.00	-10	2,991	-0.33%
2022/09/15	14.1	337.74	25.1	333.47	338.00	-11	2,977	-0.37%
2022/09/14	5	325.00	6	324.00	325.00	-1	2,956	-0.03%
2022/09/13	16	332.81	17	334.21	333.00	-1	2,951	-0.03%
2022/09/12	13	333.66	14	338.07	333.00	-1	2,987	-0.03%
2022/09/08	48	334.38	53	326.26	335.00	-5	2,968	-0.17%
2022/09/07	19	316.21	17	315.29	316.00	2	2,901	0.07%
2022/09/06	2	311.71	24	311.13	316.00	-22	2,909	-0.76%
2022/09/05	9	308.22	9	309.89	308.50	0	2,920	0.00%
2022/09/02	18	313.06	9	319.56	312.50	9	2,913	0.31%
2022/09/01	17	317.80	7	321.00	317.00	10	2,885	0.35%
2022/08/31	36	328.23	36	320.22	328.50	0	2,863	0.00%
2022/08/30	12	317.58	10	317.45	317.50	2	2,851	0.07%
2022/08/29	3.1	315.17	14	315.21	317.50	-10.9	2,832	-0.39%
2022/08/26	20	332.12	17	330.50	332.00	3	2,781	0.11%
2022/08/25	9	326.00	9.3	326.15	326.00	-0.3	2,770	-0.01%
2022/08/24	5	323.80	4	325.25	324.00	1	2,780	0.04%
2022/08/23	3	323.67	2	323.25	324.00	1	2,838	0.04%
2022/08/22	9.1	327.39	8	328.56	327.00	1.1	2,845	0.04%
2022/08/19	26	331.96	24	330.06	332.00	2	2,847	0.07%
2022/08/18	8	327.25	7	325.29	327.50	1	2,833	0.04%
2022/08/17	6	328.58	6.2	328.86	329.00	-0.2	2,822	-0.01%
2022/08/16	9	332.44	9	335.00	332.50	0	2,801	0.00%
2022/08/15	19.2	333.98	18	330.86	334.50	1.2	2,800	0.04%
2022/08/12	17.3	329.32	21	326.69	330.00	-3.8	2,799	-0.13%
2022/08/11	9	326.28	10.5	325.46	326.50	-1.4	2,769	-0.05%
2022/08/10	7.1	319.52	4	320.50	319.00	3.1	2,773	0.11%
2022/08/09	9	324.11	11	324.23	325.00	-2	2,791	-0.07%
2022/08/08	7	323.36	6	323.58	325.00	1	2,811	0.04%
2022/08/05	17.2	322.72	14	322.04	323.00	3.2	2,818	0.11%
2022/08/04	9	318.22	8.6	320.67	317.00	0.4	2,824	0.01%
2022/08/03	26	325.81	26.2	327.08	326.50	-0.2	2,773	-0.01%
2022/08/02	22.1	327.97	24	333.00	325.50	-1.9	2,804	-0.07%
2022/08/01	26	341.00	27	339.70	341.00	-1	2,776	-0.04%
2022/07/29	10.1	342.00	11	343.64	342.00	-0.9	2,789	-0.03%
2022/07/28	6.1	339.51	8	342.75	340.50	-1.9	2,792	-0.07%
2022/07/27	33	342.47	32	336.94	342.50	1	2,786	0.04%
2022/07/26	34	335.88	38	336.33	336.50	-4	2,779	-0.14%
2022/07/25	32	337.00	34	333.15	337.00	-2	2,806	-0.07%
2022/07/22	23	333.98	13.1	334.88	333.50	10	2,810	0.35%
2022/07/21	19	336.24	37	329.66	336.50	-18	2,826	-0.64%
2022/07/20	16	327.91	3	330.50	322.50	13	2,791	0.47%
2022/07/19	16	326.03	15	324.17	326.00	1	2,770	0.04%
2022/07/18	17	326.14	23	321.41	326.50	-6	2,759	-0.22%
2022/07/15	11	318.60	12	319.17	318.50	-1	2,725	-0.04%
2022/07/14	27.1	320.08	29.1	318.51	320.00	-2	2,711	-0.07%
2022/07/13	13	318.04	14.1	319.30	318.00	-1.1	2,698	-0.04%
2022/07/12	13	309.65	18.1	311.61	309.00	-5	2,648	-0.19%
2022/07/11	19.2	304.08	17	305.71	304.00	2.2	2,589	0.08%
2022/07/08	22.1	307.83	34.1	308.43	308.50	-11.9	2,561	-0.47%
2022/07/07	2	287.75	21	287.45	291.00	-19	2,477	-0.77%
2022/07/06	6.2	282.23	7	285.21	280.00	-0.8	2,465	-0.03%
2022/07/05	3.1	283.88	2	290.94	284.50	1.1	2,455	0.04%
2022/07/04	1.6	280.01	0	0.00	278.00	1.6	2,403	0.07%
2022/07/01	17.4	289.39	3	287.00	282.00	14.4	2,373	0.61%
2022/06/30	1.1	308.26	0	0.00	308.00	1.1	2,292	0.05%
2022/06/29	1	325.00	0	0.00	325.00	1	2,259	0.05%
2022/06/28	4	332.53	0	0.00	332.00	4	2,242	0.18%
2022/06/27	2.1	334.51	6.2	337.48	341.50	-4	2,254	-0.18%
2022/06/24	22.1	329.40	23.4	332.91	328.00	-1.2	2,231	-0.06%
2022/06/23	35.2	330.37	40.2	333.92	331.50	-5	2,215	-0.23%
2022/06/22	22.2	342.28	9.1	344.54	335.50	13.1	2,187	0.60%
2022/06/21	6.2	347.48	21.6	348.28	353.00	-15.5	2,166	-0.72%
2022/06/20	6.2	343.54	9	345.83	342.00	-2.8	2,165	-0.13%
2022/06/17	13.2	355.99	11	357.45	354.00	2.2	2,161	0.10%
2022/06/16	20.2	375.34	10.8	382.97	368.00	9.4	2,151	0.44%
2022/06/15	13.1	382.16	22.4	381.70	383.50	-9.3	2,264	-0.41%
2022/06/14	35.4	376.41	4	380.00	377.00	31.4	2,317	1.36%
2022/06/13	6.6	386.34	8	390.00	384.00	-1.4	2,303	-0.06%
2022/06/10	39	399.97	40	400.25	400.00	-1	2,301	-0.04%
2022/06/09	30.1	404.99	33.2	402.99	405.00	-3	2,318	-0.13%
2022/06/08	15.1	406.74	17	412.09	403.00	-1.9	2,314	-0.08%
2022/06/07	22	407.00	22	408.39	407.00	0	2,320	0.00%
2022/06/06	38	410.50	40	405.58	410.50	-2	2,346	-0.08%
2022/06/02	33	406.89	33	404.36	407.00	0	2,374	0.00%
2022/06/01	34.1	404.88	34	404.81	405.00	0.1	2,432	0.00%
2022/05/31	20	403.50	18	399.72	405.00	2	2,444	0.08%
2022/05/30	7.1	399.47	7	398.21	399.50	0.1	2,397	0.01%
2022/05/27	10	393.00	14	391.64	393.00	-4	2,401	-0.17%
2022/05/26	20.1	385.38	19	390.55	385.50	1.1	2,443	0.04%
2022/05/25	11	387.50	20	385.20	387.50	-9	2,482	-0.36%
2022/05/24	16	384.56	10	391.25	382.00	6	2,548	0.24%
2022/05/23	8.1	392.88	6	399.17	390.00	2.1	2,586	0.08%
2022/05/20	15	395.51	15	402.67	395.00	0	2,622	0.00%
2022/05/19	11.1	397.53	12	394.42	398.00	-1	2,634	-0.04%
2022/05/18	16	402.00	22	403.62	401.00	-6	2,643	-0.23%
2022/05/17	7	396.98	30	388.40	397.00	-23	2,639	-0.87%
2022/05/16	16.1	385.43	14	389.04	381.50	2.1	2,623	0.08%
2022/05/13	2.3	383.21	9	383.11	383.00	-6.7	2,612	-0.25%
2022/05/12	72.3	383.14	57.6	384.73	378.00	14.7	2,629	0.56%
2022/05/11	37.2	391.63	37	392.89	392.00	0.2	2,631	0.01%
2022/05/10	16.2	392.82	10	394.15	392.50	6.2	2,684	0.23%
2022/05/09	26	398.73	25.1	402.13	398.50	0.9	2,651	0.03%
2022/05/06	23	407.57	22	408.89	408.00	1	2,664	0.04%
2022/05/05	16.1	416.98	17.2	416.03	417.00	-1.1	2,680	-0.04%
2022/05/04	40	407.96	32	407.09	408.50	8	2,693	0.30%
2022/05/03	23	407.04	22	406.45	406.50	1	2,731	0.04%
2022/04/29	10	403.40	14	405.68	404.50	-4	2,759	-0.14%
2022/04/28	15.1	405.10	19	406.55	405.00	-3.9	2,788	-0.14%
2022/04/27	13.1	399.49	20.4	400.05	407.00	-7.3	2,815	-0.26%
2022/04/26	2	398.99	31	398.15	399.00	-29	2,847	-1.02%
2022/04/25	35.1	393.23	5	396.90	393.50	30.1	2,931	1.03%
2022/04/22	15	405.57	13	406.73	405.50	2	2,949	0.07%
2022/04/21	28	412.45	27	412.19	412.50	1	3,014	0.03%
2022/04/20	32.1	410.22	30.1	412.83	409.50	2	3,062	0.06%
2022/04/19	28	412.98	27	411.83	413.00	1	3,081	0.03%
2022/04/18	27	404.80	56	402.97	405.00	-29	3,145	-0.92%
2022/04/15	9.1	404.44	27	404.24	405.00	-17.9	3,190	-0.56%
2022/04/14	0.1	404.50	29	402.93	406.00	-28.9	3,274	-0.88%
2022/04/13	13.1	397.41	13	397.54	401.00	0.1	3,356	0.00%
2022/04/12	8.2	390.30	1	394.00	393.00	7.2	3,491	0.20%
2022/04/11	3.4	402.75	3.1	408.06	398.00	0.3	3,799	0.01%
2022/04/08	1.1	413.56	1	416.00	413.00	0.1	3,859	0.00%
2022/04/07	3.2	414.57	0.1	420.00	409.00	3.2	3,871	0.08%
2022/04/06	1.1	422.36	1	420.52	423.50	0.1	3,865	0.00%
2022/04/01	1.1	426.45	0	0.00	426.00	1.1	3,930	0.03%
2022/03/31	0.1	439.17	0	0.00	434.00	0.1	3,953	0.00%
2022/03/30	35	440.19	22	437.43	440.00	13	3,984	0.33%
2022/03/29	11	429.50	13	431.50	429.50	-2	4,017	-0.05%
2022/03/28	9.1	430.77	19	423.97	431.50	-9.9	4,080	-0.24%
2022/03/25	31	431.16	33.1	433.90	430.50	-2.1	4,082	-0.05%
2022/03/24	21	432.81	21	430.33	433.00	0	4,076	0.00%
2022/03/23	31.2	433.16	35	435.04	433.00	-3.8	4,085	-0.09%
2022/03/22	31.1	431.63	38	427.59	432.00	-7	4,078	-0.17%
2022/03/21	16.2	420.99	10.5	422.33	418.50	5.7	4,040	0.14%
2022/03/18	15.4	421.62	14.3	421.63	423.50	1.1	4,022	0.03%
2022/03/17	13	444.73	22.6	438.08	445.50	-9.6	3,898	-0.25%
2022/03/16	9.1	418.77	6.1	424.46	417.50	3	3,845	0.08%
2022/03/15	11	423.59	9	425.06	420.00	2	3,842	0.05%
2022/03/14	15.1	434.29	13	436.85	436.00	2.1	3,836	0.05%
2022/03/11	9	432.06	12.4	432.53	434.00	-3.4	3,873	-0.09%
2022/03/10	14.6	435.59	15.2	434.95	436.00	-0.6	3,901	-0.01%
2022/03/09	4.1	424.74	9.1	423.19	423.50	-5	3,908	-0.13%
2022/03/08	10.3	421.60	8.4	423.44	414.50	1.9	3,907	0.05%
2022/03/07	17.8	430.48	12	434.96	427.00	5.8	3,897	0.15%
2022/03/04	11.2	451.03	8	454.81	450.50	3.2	3,893	0.08%
2022/03/03	19.3	460.27	19	465.92	459.50	0.3	3,924	0.01%
2022/03/02	19	462.37	18	460.28	462.50	1	3,956	0.02%
2022/03/01	30.1	464.72	32	461.66	465.00	-1.9	3,973	-0.05%
2022/02/25	9	447.72	6	451.17	451.50	3	3,971	0.08%
2022/02/24	14.5	452.66	12	455.63	448.00	2.5	3,958	0.06%
2022/02/23	40	464.43	38	471.22	463.50	2	3,927	0.05%
2022/02/22	61	469.25	59	470.19	469.50	2	3,930	0.05%
2022/02/21	53.1	479.48	55	470.38	479.50	-1.9	3,963	-0.05%
2022/02/18	28.1	472.98	32.1	467.69	473.00	-4	4,013	-0.10%
2022/02/17	25	468.54	23	474.30	467.50	2	4,028	0.05%
2022/02/16	19	470.29	16	471.16	472.50	3	4,053	0.07%
2022/02/15	15	465.70	15	468.93	464.50	0	4,054	0.00%
2022/02/14	20.2	464.74	17	467.82	464.00	3.2	4,050	0.08%
2022/02/11	26.3	480.58	25	481.36	482.00	1.3	4,043	0.03%
2022/02/10	39	489.26	44	476.16	489.50	-5	4,046	-0.12%
2022/02/09	26	465.92	24	461.94	466.00	2	4,002	0.05%
2022/02/08	15.1	456.51	15	458.53	456.50	0.1	4,004	0.00%
2022/02/07	8.1	453.65	7	456.71	454.00	1.1	4,000	0.03%
2022/01/26	39.1	458.82	38	454.28	459.00	1.1	4,047	0.03%
2022/01/25	13.1	452.24	13	457.62	451.00	0.1	4,146	0.00%
2022/01/24	14	462.11	13	463.23	463.00	1	4,130	0.02%
2022/01/21	10.5	470.67	7	475.07	469.50	3.5	4,123	0.09%
2022/01/20	22.2	484.38	22	486.80	481.50	0.2	4,162	0.00%
2022/01/19	20.1	489.59	19	494.63	487.50	1.1	4,149	0.03%
2022/01/18	21.5	507.27	21.4	513.20	502.00	0.2	4,118	0.00%
2022/01/17	53	501.00	56	492.03	501.00	-3	4,049	-0.07%
2022/01/14	27.2	488.95	25.5	488.23	492.00	1.7	4,047	0.04%
2022/01/13	48.1	498.74	47.3	503.98	498.00	0.8	4,035	0.02%
2022/01/12	53.3	509.94	54.3	505.96	510.00	-1	4,026	-0.03%
2022/01/11	43.4	503.80	42.1	510.38	501.00	1.3	4,009	0.03%
2022/01/10	47	518.19	47.5	518.21	519.00	-0.5	3,956	-0.01%
2022/01/07	59.2	514.83	59.2	520.57	515.00	0	3,941	0.00%
2022/01/06	58.2	522.35	62.4	524.51	523.00	-4.2	3,850	-0.11%
2022/01/05	46.1	533.42	40.7	533.23	535.00	5.4	3,789	0.14%
2022/01/04	59.6	530.88	75.1	516.69	533.00	-15.5	3,671	-0.42%
2022/01/03	50.4	491.14	52.4	487.15	491.00	-2	3,353	-0.06%
2021/12/30	16	479.50	18	480.11	479.50	-2	3,300	-0.06%
2021/12/29	10	474.10	9	476.66	474.00	1	3,332	0.03%
2021/12/28	9	479.33	9	481.89	478.00	0	3,367	0.00%
2021/12/27	18.1	481.49	22.1	480.15	481.50	-4.1	3,348	-0.12%
2021/12/24	12.2	474.08	15.1	478.07	473.00	-2.9	3,395	-0.08%
2021/12/23	19.1	475.99	20.2	473.09	476.00	-1.1	3,393	-0.03%
2021/12/22	36.1	468.60	46.1	463.38	469.50	-10.1	3,393	-0.30%
2021/12/21	13	455.00	13.2	450.14	455.00	-0.2	3,368	-0.01%
2021/12/20	12	447.83	13	448.58	448.00	-1	3,366	-0.03%
2021/12/17	16.1	446.76	16	452.50	447.00	0.1	3,378	0.00%
2021/12/16	12	451.46	9	453.06	451.00	3	3,379	0.09%
2021/12/15	18	450.78	17	452.53	450.50	1	3,400	0.03%
2021/12/14	14	449.00	14.2	451.79	448.50	-0.2	3,425	-0.01%
2021/12/13	24.1	456.17	27	455.07	456.50	-3	3,448	-0.09%
2021/12/10	21	447.74	20	449.15	447.50	1	3,480	0.03%
2021/12/09	10	453.66	10	454.65	453.50	0	3,497	0.00%
2021/12/08	7.1	454.99	9	458.28	454.50	-1.9	3,501	-0.05%
2021/12/07	30	455.60	13.2	460.80	456.00	16.9	3,505	0.48%
2021/12/06	61	466.18	18	468.94	465.00	43	3,491	1.23%
2021/12/03	30.1	472.46	75.1	470.27	472.50	-45	3,533	-1.27%
2021/12/02	16.1	465.00	15.1	466.16	465.00	1	3,524	0.03%
2021/12/01	24.2	464.74	29.2	462.24	465.00	-5.1	3,536	-0.14%
2021/11/30	10.1	462.99	6	467.33	456.50	4.1	3,534	0.12%
2021/11/29	15	458.43	18.1	454.12	459.50	-3.1	3,527	-0.09%
2021/11/26	12.1	458.76	16.3	463.37	452.00	-4.2	3,537	-0.12%
2021/11/25	24.1	466.37	23	470.57	465.00	1.1	3,565	0.03%
2021/11/24	18.1	467.83	24.3	464.37	468.00	-6.1	3,593	-0.17%
2021/11/23	22	460.14	20.6	463.19	463.00	1.4	3,634	0.04%
2021/11/22	12.2	465.60	20.4	463.15	466.00	-8.2	3,701	-0.22%
2021/11/19	18	460.57	9.2	457.89	463.00	8.8	3,720	0.24%
2021/11/18	18.2	455.54	14.1	455.15	456.00	4.1	3,746	0.11%
2021/11/17	34.1	447.68	34.1	440.62	448.00	0	3,775	0.00%
2021/11/16	10	437.15	10.3	439.85	436.50	-0.3	3,871	-0.01%
2021/11/15	21.3	441.99	26.1	438.11	442.00	-4.8	4,120	-0.12%
2021/11/12	22.1	430.99	17	434.24	429.50	5.1	4,155	0.12%
2021/11/11	16	429.50	20	429.08	429.50	-4	4,196	-0.10%
2021/11/10	16.1	430.00	19	429.82	430.00	-2.9	4,274	-0.07%
2021/11/09	16.2	428.73	16	424.84	429.00	0.2	4,380	0.00%
2021/11/08	19.1	418.85	20.1	419.35	419.00	-1	4,358	-0.02%
2021/11/05	23.2	425.20	19	423.58	425.50	4.2	4,396	0.09%
2021/11/04	18.2	423.50	20	426.25	423.00	-1.8	4,430	-0.04%
2021/11/03	16.1	422.53	23	421.24	422.50	-6.9	4,458	-0.15%
2021/11/02	23.1	411.59	12	415.00	410.00	11.1	4,405	0.25%
2021/11/01	34.1	428.27	8	430.94	427.00	26.1	4,322	0.60%
2021/10/29	25	435.70	4	440.37	434.00	21	4,311	0.49%
2021/10/28	18.1	439.28	26	442.37	438.50	-7.9	4,310	-0.18%
2021/10/27	10.1	429.42	9.2	428.06	430.50	0.9	4,235	0.02%
2021/10/26	23.4	426.84	21	429.10	427.50	2.4	4,261	0.06%
2021/10/25	31	427.00	31.1	422.02	427.00	-0.1	4,254	0.00%
2021/10/22	21.1	421.17	20.2	419.46	421.50	0.9	4,333	0.02%
2021/10/21	21.1	419.34	28	423.86	419.50	-6.9	4,442	-0.16%
2021/10/20	12	425.42	9	421.56	426.00	3	4,495	0.07%
2021/10/19	11.1	419.00	19	414.87	419.00	-8	4,510	-0.18%
2021/10/18	13	411.58	9	419.17	410.50	4	4,589	0.09%
2021/10/15	20.2	416.78	17	414.06	417.00	3.2	4,678	0.07%
2021/10/14	7	405.50	5	405.31	405.50	2	4,697	0.04%
2021/10/13	4.1	405.71	4	405.40	402.00	0.1	4,753	0.00%
2021/10/12	29	414.00	32	411.67	414.00	-3	4,751	-0.06%
2021/10/08	14.2	411.13	12	419.46	410.00	2.2	4,767	0.05%
2021/10/07	9.2	415.47	10.1	412.61	415.50	-0.8	4,774	-0.02%
2021/10/06	21.1	403.44	6	409.00	403.00	15.1	4,785	0.32%
2021/10/05	0.1	412.99	13.1	404.32	417.00	-13.1	4,777	-0.27%
2021/10/04	14	410.90	14.5	415.41	409.50	-0.5	4,776	-0.01%
2021/10/01	19.3	425.02	8.6	431.99	418.00	10.6	4,818	0.22%
2021/09/30	7.1	442.49	8	442.38	442.50	-0.9	4,943	-0.02%
2021/09/29	11.1	439.74	3	441.50	439.00	8.1	5,106	0.16%
2021/09/28	8	453.56	9	456.50	453.00	-1	5,152	-0.02%
2021/09/27	3	466.67	1	466.00	466.00	2	5,162	0.04%
2021/09/24	4	469.39	4	473.75	469.00	0	5,315	0.00%
2021/09/23	9	469.00	9	468.83	469.00	0	5,496	0.00%
2021/09/22	3	456.33	2	459.00	463.00	1	5,528	0.02%
2021/09/17	9	470.50	11	467.73	470.50	-2	5,571	-0.04%
2021/09/16	2	461.52	6	462.17	461.50	-4	5,573	-0.07%
2021/09/15	4.1	470.01	3.1	472.31	466.00	1	5,586	0.02%
2021/09/14	4.1	486.44	1	489.40	481.00	3.1	5,612	0.06%
2021/09/13	4	489.00	10	483.60	484.00	-6	5,671	-0.11%
2021/09/10	0.2	476.71	37	479.69	481.50	-36.8	5,759	-0.64%
2021/09/09	21	475.00	23	468.30	475.00	-2	5,996	-0.03%
2021/09/08	11.3	469.26	9	471.94	460.50	2.3	6,141	0.04%
2021/09/07	18.4	478.25	21	480.24	477.00	-2.6	6,297	-0.04%
2021/09/06	19.3	480.16	19	480.35	480.50	0.2	6,296	0.00%
2021/09/03	29.1	481.98	27.1	486.43	480.50	2	6,299	0.03%
2021/09/02	11.4	482.55	6	489.17	479.50	5.4	6,318	0.09%
2021/09/01	16.1	488.37	32	483.80	489.00	-16	6,367	-0.25%
2021/08/31	35.2	473.99	38	472.83	479.50	-2.9	6,399	-0.04%
2021/08/30	26.1	478.87	23.1	481.86	484.50	3	6,386	0.05%
2021/08/27	26.3	476.33	32	473.81	477.00	-5.7	6,368	-0.09%
2021/08/26	22	465.25	14	467.79	464.50	8	6,378	0.13%
2021/08/25	43	471.08	11.2	460.93	472.00	31.8	6,352	0.50%
2021/08/24	13.1	456.98	17	460.47	455.50	-3.9	6,417	-0.06%
2021/08/23	20.5	450.19	8	452.69	454.00	12.5	6,446	0.19%
2021/08/20	22	448.12	25	448.36	446.00	-3	6,412	-0.05%
2021/08/19	26.2	460.69	13	456.92	450.00	13.2	6,317	0.21%
2021/08/18	8.1	488.92	17.1	482.59	498.00	-9	6,165	-0.15%
2021/08/17	12.2	484.93	9.2	486.17	474.00	3	6,154	0.05%
2021/08/16	12.3	490.70	12	493.67	492.00	0.3	6,266	0.01%
2021/08/13	22.8	508.45	20.1	515.34	500.00	2.8	6,284	0.04%
2021/08/12	5	528.40	5.2	535.50	529.00	-0.2	6,292	0.00%
2021/08/11	9.1	529.69	11.1	532.57	533.00	-2	6,487	-0.03%
2021/08/10	11.2	532.77	9	538.00	531.00	2.2	6,647	0.03%
2021/08/09	6	547.84	11	549.27	545.00	-5	6,886	-0.07%
2021/08/06	6	557.00	1	560.00	558.00	5	7,108	0.07%
2021/08/05	3.1	558.96	2	556.06	558.00	1.1	7,424	0.01%
2021/08/04	1	552.00	0	0.00	554.00	1	7,646	0.01%
2021/08/03	2.1	553.57	1	551.00	553.00	1.1	7,734	0.01%
2021/08/02	2.1	555.50	0	0.00	557.00	2.1	7,840	0.03%
2021/07/30	1.1	561.53	3.2	562.59	560.00	-2.1	7,891	-0.03%
2021/07/29	3	566.67	1.2	570.32	571.00	1.8	7,918	0.02%
2021/07/28	25.2	570.17	27.1	570.58	565.00	-1.9	8,050	-0.02%
2021/07/27	23.1	585.06	15.1	592.97	581.00	8	8,046	0.10%
2021/07/26	31.1	594.43	33.4	594.45	600.00	-2.3	7,969	-0.03%
2021/07/23	14	589.01	13.2	597.54	589.00	0.8	7,938	0.01%
2021/07/22	22.1	596.55	11.3	599.47	591.00	10.8	7,932	0.14%
2021/07/21	21	586.48	32.2	583.21	588.00	-11.2	7,887	-0.14%
2021/07/20	10.2	573.14	7.1	571.17	568.00	3.1	7,901	0.04%
2021/07/19	24	582.46	29.2	575.58	583.00	-5.2	7,915	-0.07%
2021/07/16	3	577.67	13.4	579.07	578.00	-10.3	7,949	-0.13%
2021/07/15	14	585.57	8.2	589.96	586.00	5.8	8,102	0.07%
2021/07/14	18.2	582.02	15.2	582.91	583.00	3	8,112	0.04%
2021/07/13	9.1	586.55	10.1	592.99	581.00	-1	8,160	-0.01%
2021/07/12	9.1	588.88	2	592.45	586.00	7.1	8,159	0.09%
2021/07/09	16.1	584.96	18.2	588.62	584.00	-2.1	8,206	-0.03%
2021/07/08	36.2	602.77	33.2	593.08	590.00	3	8,194	0.04%
2021/07/07	54.6	600.33	48.7	609.46	603.00	5.9	8,163	0.07%
2021/07/06	44.5	584.06	61.9	587.04	597.00	-17.5	8,056	-0.22%
2021/07/05	61.5	566.95	93.5	570.66	571.00	-32	8,071	-0.40%
2021/07/02	15.1	554.97	18.2	553.81	556.00	-3.1	8,041	-0.04%
2021/07/01	73.3	567.53	65.7	564.39	557.00	7.6	8,044	0.10%
2021/06/29	16.1	557.54	21.6	560.17	555.00	-5.5	7,936	-0.07%
2021/06/28	13	542.92	29.2	540.46	545.00	-16.2	7,801	-0.21%
2021/06/25	14.3	534.16	26.3	537.97	535.00	-12	7,826	-0.15%
2021/06/24	19	532.26	6	535.67	530.00	13	7,803	0.17%
2021/06/23	19	531.74	18	533.50	534.00	1	7,848	0.01%
2021/06/22	10.1	528.68	11.1	532.84	525.00	-1	7,888	-0.01%
2021/06/21	26.1	530.33	17.2	528.92	527.00	8.9	7,870	0.11%
2021/06/18	19.2	543.10	27.3	549.15	540.00	-8.2	7,826	-0.10%
2021/06/17	26.3	544.61	34.6	540.22	545.00	-8.3	7,778	-0.11%
2021/06/16	17.3	530.29	19.4	526.49	531.00	-2	7,623	-0.03%
2021/06/15	18.3	522.49	26.2	512.55	523.00	-7.9	7,543	-0.10%
2021/06/11	4.1	494.82	7	499.86	494.00	-2.9	7,392	-0.04%
2021/06/10	7.1	499.35	8.1	500.17	500.00	-1.1	7,461	-0.01%
2021/06/09	7.1	496.67	4.2	493.31	496.00	2.9	7,502	0.04%
2021/06/08	20.1	494.67	20	492.67	497.50	0.1	7,606	0.00%
2021/06/07	12	476.69	6.3	479.98	477.50	5.7	7,769	0.07%
2021/06/04	8.1	490.64	11.1	487.15	491.00	-3	7,782	-0.04%
2021/06/03	8.1	494.23	7.4	491.16	494.50	0.7	7,907	0.01%
2021/06/02	32.6	492.01	13.1	492.79	486.00	19.5	8,012	0.24%
2021/06/01	27.2	501.82	11.1	501.24	500.00	16.1	8,032	0.20%
2021/05/31	18.2	503.83	26.2	505.03	505.00	-8.1	8,075	-0.10%
2021/05/28	11.2	490.47	8.1	490.64	490.00	3.1	8,049	0.04%
2021/05/27	9.2	478.73	10.1	480.35	478.50	-0.9	8,044	-0.01%
2021/05/26	14	480.57	16	478.31	481.00	-2	8,135	-0.02%
2021/05/25	11.4	475.74	9.1	476.32	479.00	2.3	8,138	0.03%
2021/05/24	5	463.46	6	452.67	463.50	-1	8,191	-0.01%
2021/05/21	15	464.50	12.6	467.59	458.50	2.5	8,350	0.03%
2021/05/20	24	443.33	48	447.38	443.50	-24	8,331	-0.29%
2021/05/19	8	441.76	8	442.81	442.50	0	8,333	0.00%
2021/05/18	9.2	441.88	14.4	441.29	449.00	-5.1	8,340	-0.06%
2021/05/17	18.7	414.65	19	419.11	415.50	-0.3	8,427	0.00%
2021/05/14	47	440.97	32.6	444.67	440.00	14.5	8,287	0.17%
2021/05/13	29.1	417.10	27.1	419.32	409.50	2	8,073	0.02%
2021/05/12	14.5	431.36	13.4	430.91	423.00	1.2	7,929	0.01%
2021/05/11	14.6	474.70	3.5	475.64	469.00	11.1	7,730	0.14%
2021/05/10	9.2	524.43	10	516.90	511.00	-0.8	7,695	-0.01%
2021/05/07	12.5	525.29	19.2	518.27	535.00	-6.7	7,753	-0.09%
2021/05/06	20.2	499.03	19.5	501.04	501.00	0.7	7,796	0.01%
2021/05/05	7.5	500.16	15.1	503.07	490.50	-7.6	7,881	-0.10%
2021/05/04	22	508.68	15.3	507.73	503.00	6.7	8,049	0.08%
2021/05/03	29.5	532.25	10.4	530.93	522.00	19.1	8,230	0.23%
2021/04/29	9.1	545.80	5	546.20	543.00	4.1	8,285	0.05%
2021/04/28	13.2	548.83	4	550.00	547.00	9.2	8,373	0.11%
2021/04/27	6	556.01	4	560.00	555.00	2	8,464	0.02%
2021/04/26	5	560.00	4.7	560.35	560.00	0.3	8,557	0.00%
2021/04/23	17.4	558.63	11	562.18	554.00	6.4	8,685	0.07%
2021/04/22	8.3	549.08	7	551.01	546.00	1.2	8,861	0.01%
2021/04/21	16.5	558.90	16.1	561.83	557.00	0.4	9,069	0.00%
2021/04/20	24.3	571.59	36	569.08	571.00	-11.7	9,320	-0.13%
2021/04/19	13.1	553.86	8	555.50	553.00	5.1	9,393	0.05%
2021/04/16	0	548.17	3	546.41	551.00	-3	9,653	-0.03%
2021/04/15	9.9	549.77	9.1	547.01	553.00	0.8	10,131	0.01%
2021/04/14	26.1	546.40	15.1	548.09	546.00	11.1	10,236	0.11%
2021/04/13	11.5	558.54	12.1	563.89	556.00	-0.6	10,413	-0.01%
2021/04/12	4.6	568.00	3.1	575.16	563.00	1.5	10,560	0.01%
2021/04/09	16.2	581.54	11.1	583.04	578.00	5.1	10,571	0.05%
2021/04/08	34.2	585.38	46	584.37	587.00	-11.8	10,609	-0.11%
2021/04/07	27.2	568.26	27.3	568.82	570.00	-0.1	10,587	0.00%
2021/04/06	9.3	560.94	5.1	560.00	562.00	4.2	10,645	0.04%
2021/04/01	6.1	551.83	5	549.20	553.00	1.1	10,672	0.01%
2021/03/31	7.2	555.72	1	554.00	553.00	6.2	10,747	0.06%
2021/03/30	3	561.33	6.2	567.10	563.00	-3.2	11,057	-0.03%
2021/03/29	4.2	558.53	2.1	553.33	554.00	2.1	11,140	0.02%
2021/03/26	1.2	558.25	8.1	556.54	559.00	-6.9	11,223	-0.06%
2021/03/25	41.3	543.14	16	545.50	542.00	25.3	11,290	0.22%
2021/03/24	19.1	549.92	9	552.77	552.00	10.1	11,327	0.09%
2021/03/23	14.1	558.34	14	562.86	554.00	0.1	11,551	0.00%
2021/03/22	16.3	561.83	17	557.06	563.00	-0.8	11,668	-0.01%
2021/03/19	22.5	550.68	26.3	550.35	552.00	-3.8	11,983	-0.03%
2021/03/18	17.7	567.07	5	568.40	559.00	12.7	12,076	0.10%
2021/03/17	13.1	569.76	14.5	573.72	568.00	-1.4	12,371	-0.01%
2021/03/16	21	580.91	19.1	581.49	579.00	1.9	12,758	0.02%
2021/03/15	23.3	575.23	21	578.90	580.00	2.3	13,158	0.02%
2021/03/12	20	572.35	48.7	576.09	572.00	-28.7	13,230	-0.22%
2021/03/11	16.4	562.48	27.2	558.29	565.00	-10.8	13,241	-0.08%
2021/03/10	12.8	536.03	10	536.91	534.00	2.8	13,112	0.02%
2021/03/09	27.3	537.34	20.4	535.69	535.00	6.9	13,284	0.05%
2021/03/08	11.7	559.50	9.1	562.91	547.00	2.6	13,266	0.02%
2021/03/05	19.6	566.40	13	568.31	564.00	6.5	13,334	0.05%
2021/03/04	31.4	580.35	25	588.43	575.00	6.4	13,528	0.05%
2021/03/03	31.1	590.57	32.2	588.09	592.00	-1.1	13,543	-0.01%
2021/03/02	16.2	594.25	15.1	595.89	583.00	1.1	13,585	0.01%
2021/02/26	24.2	595.31	28.1	600.10	593.00	-3.9	13,877	-0.03%
2021/02/25	19.4	615.80	19	620.68	614.00	0.4	14,159	0.00%
2021/02/24	40.2	617.67	30.3	627.12	612.00	9.9	14,233	0.07%
2021/02/23	44.2	635.73	53.5	628.06	637.00	-9.3	14,323	-0.07%
2021/02/22	17	621.00	10.3	622.22	620.00	6.7	14,226	0.05%
2021/02/19	6.5	606.87	9.1	606.93	609.00	-2.6	14,128	-0.02%
2021/02/18	37.2	618.21	8.1	615.64	612.00	29.1	14,133	0.21%
2021/02/17	21.1	616.79	28	619.42	623.00	-6.8	14,120	-0.05%
2021/02/05	5.1	589.24	9.3	591.06	588.00	-4.2	13,936	-0.03%
2021/02/04	19	583.90	16.1	588.05	583.00	3	13,989	0.02%
2021/02/03	9.4	594.12	5.5	593.31	593.00	3.9	14,107	0.03%
2021/02/02	20.2	594.06	31.4	591.29	596.00	-11.1	14,114	-0.08%
2021/02/01	26.6	566.36	28.3	565.79	573.00	-1.6	14,079	-0.01%
2021/01/29	15.3	583.22	17.2	586.26	574.00	-1.9	13,973	-0.01%
2021/01/28	24.9	580.26	11	583.64	577.00	13.9	13,970	0.10%
2021/01/27	34.2	592.40	30	596.00	597.00	4.2	14,095	0.03%
2021/01/26	32.7	611.03	25.2	610.38	597.00	7.6	14,352	0.05%
2021/01/25	37.9	622.32	21.3	627.76	626.00	16.6	14,157	0.12%
2021/01/22	11.2	609.75	12	610.17	608.00	-0.8	13,907	-0.01%
2021/01/21	20.5	605.79	21	603.76	608.00	-0.6	13,821	0.00%
2021/01/20	24.8	597.92	37.2	601.88	594.00	-12.4	13,714	-0.09%
2021/01/19	15.3	608.72	18	610.00	608.00	-2.7	13,633	-0.02%
2021/01/18	28.5	600.01	28	595.54	602.00	0.5	13,587	0.00%
2021/01/15	54.5	603.56	80.2	610.11	602.00	-25.8	13,422	-0.19%
2021/01/14	19.3	603.89	16	601.63	608.00	3.3	13,162	0.03%
2021/01/13	30.3	600.94	40.6	597.00	604.00	-10.3	12,921	-0.08%
2021/01/12	20.9	577.62	10.1	582.91	575.00	10.8	12,604	0.09%
2021/01/11	29.5	588.36	22.2	587.65	592.00	7.3	12,407	0.06%
2021/01/08	55.4	570.31	67.2	553.52	572.00	-11.8	12,221	-0.10%
2021/01/07	21.2	528.02	23	521.44	529.00	-1.9	11,699	-0.02%
2021/01/06	33.2	519.19	30.3	522.13	513.00	2.9	11,576	0.03%
2021/01/05	35.2	527.86	43.2	527.52	528.00	-8	11,391	-0.07%
2021/01/04	16.1	519.32	11	520.36	520.00	5.1	11,327	0.05%
2020/12/31	9.3	516.91	6.2	519.44	518.00	3.1	11,391	0.03%
2020/12/30	14.5	518.64	26.2	515.79	521.00	-11.7	11,285	-0.10%
2020/12/29	25.1	506.76	19	507.63	506.00	6.1	11,147	0.05%
2020/12/28	15	501.87	15	502.93	502.00	0	11,076	0.00%
2020/12/25	22.5	503.66	22	502.67	500.00	0.5	11,117	0.00%
2020/12/24	29.1	507.42	29	509.93	504.00	0.1	11,211	0.00%
2020/12/23	30.2	491.32	27	486.07	492.00	3.2	10,873	0.03%
2020/12/22	26.2	479.90	32	483.67	477.50	-5.8	10,803	-0.05%
2020/12/21	27.1	481.92	25.1	481.47	482.00	2	10,763	0.02%
2020/12/18	28	485.88	28.1	491.72	485.50	-0.1	10,661	0.00%
2020/12/17	43.1	491.93	51.5	487.63	495.00	-8.4	10,605	-0.08%
2020/12/16	26.2	496.48	18.1	498.20	495.50	8.1	10,384	0.08%
2020/12/15	36.5	498.01	47.1	499.67	488.50	-10.6	10,241	-0.10%
2020/12/14	20.1	517.27	23.1	518.52	520.00	-3	9,964	-0.03%
2020/12/11	45.1	513.83	41.5	514.29	518.00	3.7	9,826	0.04%
2020/12/10	36.1	506.76	41.1	510.40	509.00	-5.1	9,487	-0.05%
2020/12/09	24.3	493.44	36.1	493.02	499.00	-11.8	9,114	-0.13%
2020/12/08	14	466.36	23.1	466.13	466.50	-9.1	8,669	-0.10%
2020/12/07	15.1	461.42	10.1	463.45	458.50	4.9	8,607	0.06%
2020/12/04	20	458.30	13	460.50	459.00	7	8,562	0.08%
2020/12/03	36.2	459.35	43.1	458.51	460.50	-6.9	8,610	-0.08%
2020/12/02	9	450.72	11	450.86	450.00	-2	8,368	-0.02%
2020/12/01	29.1	451.56	38.4	448.79	454.00	-9.3	8,276	-0.11%
2020/11/30	46	443.12	48	445.68	442.00	-2	8,157	-0.02%
2020/11/27	26	435.79	24	431.90	436.00	2	7,936	0.03%
2020/11/26	16	427.66	22.3	426.97	428.50	-6.3	7,906	-0.08%
2020/11/25	34.7	431.94	24.4	437.56	423.00	10.3	7,934	0.13%
2020/11/24	47.3	436.53	54	433.95	437.50	-6.8	7,624	-0.09%
2020/11/23	26.2	417.56	31.1	416.09	418.50	-4.9	7,265	-0.07%
2020/11/20	24.1	412.16	28.4	410.78	412.00	-4.2	7,173	-0.06%
2020/11/19	24.3	403.92	30	403.23	404.00	-5.7	7,018	-0.08%
2020/11/18	6	399.25	7	399.93	399.50	-1	7,016	-0.01%
2020/11/17	23.1	398.79	35	400.49	398.50	-11.9	7,138	-0.17%
2020/11/16	27.7	397.50	14	400.57	396.50	13.7	7,492	0.18%
2020/11/13	14.1	397.15	18.1	398.16	397.00	-4	7,674	-0.05%
2020/11/12	17	395.35	21	395.36	395.50	-4	7,652	-0.05%
2020/11/11	11.1	392.74	13	393.23	392.50	-1.9	7,575	-0.02%
2020/11/10	8.4	388.00	6	390.33	388.00	2.4	7,471	0.03%
2020/11/09	21.1	387.99	7	387.36	388.00	14.1	7,478	0.19%
2020/11/06	4	381.50	8	384.25	381.50	-4	7,575	-0.05%
2020/11/05	3	386.50	8	384.69	386.50	-5	7,539	-0.07%
2020/11/04	33.1	381.38	31	381.42	381.50	2.1	7,496	0.03%
2020/11/03	10	377.85	38	369.43	377.50	-28	7,553	-0.37%
2020/11/02	18	352.78	13	358.15	352.50	5	7,342	0.07%
2020/10/30	19	354.76	26	354.81	355.50	-7	7,515	-0.09%
2020/10/29	6	349.42	1	350.50	351.00	5	7,518	0.07%
2020/10/28	18	356.86	18	360.00	357.00	0	7,623	0.00%
2020/10/27	5	358.00	4	358.13	359.00	1	7,710	0.01%
2020/10/26	15	363.00	27	358.59	363.00	-12	7,719	-0.16%
2020/10/23	3	354.00	14	353.54	354.00	-11	7,812	-0.14%
2020/10/22	5	355.90	6	356.08	354.50	-1	8,411	-0.01%
2020/10/21	7	359.14	8	358.44	356.50	-1	8,727	-0.01%
2020/10/20	14	358.93	16	359.31	360.00	-2	8,885	-0.02%
2020/10/19	19	360.82	17	361.47	360.00	2	9,021	0.02%
2020/10/16	11	359.27	21	359.12	359.50	-10	9,188	-0.11%
2020/10/15	18	353.97	8	355.13	354.00	10	9,252	0.11%
2020/10/14	4	353.88	5	356.40	354.00	-1	9,294	-0.01%
2020/10/13	24	356.88	23	356.07	356.50	1	9,387	0.01%
2020/10/12	4	355.88	5.2	355.87	353.00	-1.2	9,402	-0.01%
2020/10/08	15	361.90	25	361.74	363.00	-10	9,359	-0.11%
2020/10/07	10	355.75	17.1	356.09	356.00	-7.1	9,362	-0.08%
2020/10/06	5	355.70	7	356.64	355.50	-2	9,463	-0.02%
2020/10/05	11	351.96	8	352.88	354.50	3	9,610	0.03%
2020/09/30	10	350.15	6	349.25	351.50	4	9,742	0.04%
2020/09/29	13	347.65	11	348.00	348.00	2	9,854	0.02%
2020/09/28	5	331.50	6	328.50	331.50	-1	10,005	-0.01%
2020/09/25	8	325.31	11	323.50	324.00	-3	10,214	-0.03%
2020/09/24	5	331.70	2	338.00	331.00	3	10,258	0.03%
2020/09/23	13	342.69	6	342.25	341.50	7	10,305	0.07%
2020/09/22	9	343.61	21	343.79	344.00	-12	10,435	-0.12%
2020/09/21	5	350.59	4	355.88	348.00	1	10,815	0.01%
2020/09/18	7.5	357.17	5	358.30	357.00	2.5	11,006	0.02%
2020/09/17	9	358.28	19	358.63	357.50	-10	11,223	-0.09%
2020/09/16	9.2	354.96	7	355.00	353.00	2.2	11,480	0.02%
2020/09/15	4	356.25	5	356.70	355.50	-1	11,677	-0.01%
2020/09/14	5	357.00	2	354.50	358.50	3	11,925	0.03%
2020/09/11	12	349.04	9	346.56	349.50	3	12,114	0.02%
2020/09/10	4	348.38	4	349.63	345.00	0	12,332	0.00%
2020/09/09	5	343.41	4	347.38	350.50	1	12,512	0.01%
2020/09/08	13	346.73	22	348.55	350.00	-9	12,543	-0.07%
2020/09/07	7	336.29	11	338.86	335.50	-4	12,587	-0.03%
2020/09/04	7	338.79	9	340.50	340.00	-2	12,801	-0.02%
2020/09/03	12	340.00	14	340.55	344.00	-2	12,939	-0.02%
2020/09/02	7.1	337.54	6	337.25	335.00	1.1	13,002	0.01%
2020/09/01	9	332.85	10	335.35	337.00	-1	13,192	-0.01%
2020/08/31	17	337.44	18	333.28	333.00	-1	13,528	-0.01%
2020/08/28	15	337.73	18	339.50	340.50	-3	13,726	-0.02%
2020/08/27	4	337.50	3	336.17	336.50	1	13,928	0.01%
2020/08/26	12	334.38	14.1	334.82	337.00	-2.1	14,096	-0.01%
2020/08/25	11	334.14	9	334.39	333.00	2	14,292	0.01%
2020/08/24	12	336.58	5	336.10	333.50	7	14,375	0.05%
2020/08/21	11	335.22	14.1	341.68	344.00	-3.1	14,441	-0.02%
2020/08/20	31	334.89	37	332.85	330.00	-6	14,470	-0.04%
2020/08/19	29	364.72	9	356.61	354.50	20	14,228	0.14%
2020/08/18	12.3	373.98	5	375.00	373.00	7.3	14,298	0.05%
2020/08/17	16	379.56	8	378.56	379.00	8	14,440	0.06%
2020/08/14	13	375.12	5	376.10	375.00	8	14,667	0.05%
2020/08/13	6	377.09	9	378.22	376.50	-3	15,105	-0.02%
2020/08/12	23	385.15	11	382.45	380.50	12	15,219	0.08%
2020/08/11	11	385.00	12	386.75	385.50	-1	15,357	-0.01%
2020/08/10	10	386.15	4	385.75	384.50	6	15,642	0.04%
2020/08/07	42	394.34	23	394.46	390.00	19	15,917	0.12%
2020/08/06	7	392.64	9	393.22	391.50	-2	15,909	-0.01%
2020/08/05	10	396.20	20	397.85	397.50	-10	15,991	-0.06%
2020/08/04	5	390.20	3	391.01	391.00	2	16,000	0.01%
2020/08/03	6	392.74	6	393.00	390.00	0	16,227	0.00%
2020/07/31	16	387.44	16	383.16	389.00	0	16,468	0.00%
2020/07/30	4	381.88	6.1	382.52	381.50	-2.1	16,727	-0.01%
2020/07/29	14	380.86	11	381.95	382.50	3	17,464	0.02%
2020/07/28	46.1	403.14	45	404.44	384.00	1.1	17,642	0.01%
2020/07/27	21.2	402.65	33	398.44	406.00	-11.8	17,457	-0.07%
2020/07/24	13	389.81	24	390.88	389.50	-11	17,439	-0.06%
2020/07/23	8	391.19	11	394.18	389.50	-3	17,949	-0.02%
2020/07/22	7.2	394.39	36	394.00	396.00	-28.8	18,359	-0.16%
2020/07/21	12	388.21	11	388.36	388.00	1	18,441	0.01%
2020/07/20	2	382.00	3	379.21	382.00	-1	18,646	-0.01%
2020/07/17	8	380.81	11	381.14	379.00	-3	18,968	-0.02%
2020/07/16	6	376.84	8	379.19	377.00	-2	19,192	-0.01%
2020/07/15	4	375.63	18	378.36	374.50	-14	19,332	-0.07%
2020/07/14	21	379.14	12	383.36	374.00	9	19,688	0.05%
2020/07/13	4	375.42	18	379.11	380.50	-14	19,916	-0.07%
2020/07/10	23	375.74	23	374.87	370.50	0	20,835	0.00%
2020/07/09	13	383.46	8.1	383.86	379.50	4.9	20,941	0.02%
2020/07/08	19	390.39	12.5	388.66	387.00	6.5	21,081	0.03%
2020/07/07	32	389.70	34	390.49	392.50	-2	21,183	-0.01%
2020/07/06	19	376.03	16	376.54	378.50	3	21,407	0.01%
2020/07/03	11	378.14	16	377.44	377.00	-5	21,730	-0.02%
2020/07/02	19	377.37	10.5	377.62	377.00	8.5	21,947	0.04%
2020/07/01	27	381.83	10	383.25	379.50	17	22,053	0.08%
2020/06/30	21.3	379.53	16	379.22	381.00	5.3	22,017	0.02%
2020/06/29	25	394.04	16	395.06	391.00	9	21,701	0.04%
2020/06/24	18	409.75	15	411.17	407.50	3	21,595	0.01%
2020/06/23	11	405.36	24.1	405.50	406.00	-13.1	21,573	-0.06%
2020/06/22	13.1	397.00	11	397.64	396.50	2.1	21,487	0.01%
2020/06/19	17	409.85	9	410.61	404.50	8	21,565	0.04%
2020/06/18	13	402.38	26.1	403.68	405.00	-13.1	21,525	-0.06%
2020/06/17	24	399.77	15	400.30	399.00	9	21,523	0.04%
2020/06/16	22	394.20	11.1	393.25	396.00	10.9	21,656	0.05%
2020/06/15	7	382.71	13	382.42	382.00	-6	21,862	-0.03%
2020/06/12	23	375.11	16.7	373.49	381.00	6.3	22,147	0.03%
2020/06/11	26	388.63	5	385.40	383.50	21	22,548	0.09%
2020/06/10	29	397.41	20	395.28	394.50	9	22,704	0.04%
2020/06/09	24.1	392.63	23	393.09	392.50	1.1	22,883	0.00%
2020/06/08	48	392.31	56	392.21	393.00	-8	23,169	-0.03%
2020/06/05	46.1	394.94	54	393.53	387.50	-7.9	23,158	-0.03%
2020/06/04	22	399.18	11	400.82	400.50	11	23,039	0.05%
2020/06/03	19.1	390.88	26.2	391.14	392.00	-7.1	22,971	-0.03%
2020/06/02	21	385.83	21.2	384.87	383.00	-0.2	22,862	0.00%
2020/06/01	26	384.23	33.1	379.19	385.50	-7.1	22,847	-0.03%
2020/05/29	12	369.58	10.1	366.85	370.50	1.9	22,950	0.01%
2020/05/28	25	374.22	21	374.21	370.00	4	23,024	0.02%
2020/05/27	25	373.34	30	373.98	376.00	-5	23,258	-0.02%
2020/05/26	29	375.59	29	377.98	371.00	0	23,586	0.00%
2020/05/25	48	368.07	35	365.03	376.00	13	23,905	0.05%
2020/05/22	23.1	372.99	14	375.00	371.50	9.1	23,914	0.04%
2020/05/21	35.6	385.29	20	384.80	382.00	15.6	23,916	0.07%
2020/05/20	61	385.89	67	386.32	384.50	-6	23,896	-0.03%
2020/05/19	55	374.66	64	375.24	373.00	-9	23,524	-0.04%
2020/05/18	47.1	378.92	43	377.98	369.00	4.1	23,519	0.02%
2020/05/15	53	387.39	66	388.60	386.00	-13	23,501	-0.06%
2020/05/14	29	392.41	30	393.33	385.50	-1	23,283	0.00%
2020/05/13	26	402.21	23	401.76	402.50	3	23,119	0.01%
2020/05/12	19	410.37	15.2	412.60	406.00	3.9	22,927	0.02%
2020/05/11	17	410.76	13	411.88	413.50	4	22,828	0.02%
2020/05/08	17.2	406.34	10	406.55	403.50	7.2	22,859	0.03%
2020/05/07	65.4	416.50	46	417.12	410.00	19.4	22,707	0.09%
2020/05/06	45.1	414.95	30	415.75	416.00	15.1	22,443	0.07%
2020/05/05	47	412.13	41	411.85	407.00	6	22,198	0.03%
2020/05/04	30	385.80	29	385.17	391.50	1	21,593	0.00%
2020/04/30	44.2	389.83	31	391.05	391.00	13.2	21,506	0.06%
2020/04/29	15	384.23	10	384.55	380.00	5	21,313	0.02%
2020/04/28	45	388.26	38	390.59	383.50	7	21,175	0.03%
2020/04/27	22	361.70	38	365.64	379.50	-16	20,727	-0.08%
2020/04/24	11	345.05	9	344.22	345.00	2	20,206	0.01%
2020/04/23	39	346.99	23	346.50	344.00	16	19,998	0.08%
2020/04/22	26	337.35	28	331.55	344.00	-2	19,743	-0.01%
2020/04/21	19	333.68	20	331.87	326.00	-1	19,557	-0.01%
2020/04/20	27	342.11	27	341.26	343.00	0	19,488	0.00%
2020/04/17	26	345.86	39	343.79	339.50	-13	19,382	-0.07%
2020/04/16	35	340.17	27	340.50	341.50	8	19,076	0.04%
2020/04/15	101	345.67	80	347.94	343.50	21	18,908	0.11%	大買/
2020/04/14	25	338.14	22	338.52	338.00	3	18,422	0.02%
2020/04/13	36	333.92	29	334.64	332.50	7	18,450	0.04%
2020/04/10	35	340.16	38	341.20	343.00	-3	18,307	-0.02%
2020/04/09	56.1	337.93	52	338.76	335.00	4.1	18,420	0.02%
2020/04/08	16	313.81	37	317.45	329.00	-21	17,944	-0.12%
2020/04/07	42	296.54	45.1	298.73	299.50	-3.1	17,628	-0.02%
2020/04/06	4	280.13	19	284.63	288.00	-15	17,532	-0.09%
2020/04/01	4	273.25	2	277.00	272.50	2	17,404	0.01%
2020/03/31	7.1	280.89	5	279.90	274.50	2.1	17,453	0.01%
2020/03/30	8.1	275.22	2	275.75	278.00	6.1	17,502	0.03%
2020/03/27	31.1	287.80	16	293.94	280.50	15.1	17,595	0.09%
2020/03/26	32	288.61	22	287.89	291.50	10	17,504	0.06%
2020/03/25	20	291.23	46	290.39	292.00	-26	17,609	-0.15%
2020/03/24	20	273.03	24	272.42	274.00	-4	17,409	-0.02%
2020/03/23	21	244.14	22	243.30	252.00	-1	17,266	-0.01%
2020/03/20	22	248.27	31	248.37	252.00	-9	17,066	-0.05%
2020/03/19	39.1	231.34	22	245.66	229.50	17.1	16,768	0.10%
2020/03/18	30.3	262.53	21	264.88	254.50	9.3	16,462	0.06%
2020/03/17	28	276.46	27	278.00	265.00	1	16,208	0.01%
2020/03/16	27	309.88	28	308.84	290.50	-1	15,777	-0.01%
2020/03/13	25	312.70	15	314.17	320.00	10	15,477	0.06%
2020/03/12	55	357.55	27	357.81	345.50	28	15,311	0.18%
2020/03/11	41	391.79	27	394.02	383.50	14	14,998	0.09%
2020/03/10	24	386.65	39	386.38	394.50	-15	14,881	-0.10%
2020/03/09	28.1	392.21	23	395.11	386.00	5.1	14,982	0.03%
2020/03/06	21	405.69	14	406.07	406.50	7	15,083	0.05%
2020/03/05	11	408.41	6	408.08	410.50	5	15,072	0.03%
2020/03/04	28	403.57	26	405.60	400.50	2	14,924	0.01%
2020/03/03	11	426.23	9	429.17	417.00	2	14,662	0.01%
2020/03/02	15	414.31	22.1	410.49	418.50	-7.1	14,572	-0.05%
2020/02/27	36	423.80	32	426.59	410.00	4	14,332	0.03%
2020/02/26	63	458.35	31	462.44	441.00	32	13,904	0.23%
2020/02/25	54	489.18	34	487.35	485.00	20	13,410	0.15%
2020/02/24	26	477.15	27.1	473.48	484.50	-1.1	13,110	-0.01%
2020/02/21	26	470.42	43	467.00	472.00	-17	12,946	-0.13%
2020/02/20	21	459.52	12	462.88	457.50	9	12,798	0.07%
2020/02/19	32	454.30	36	453.28	460.00	-4	12,707	-0.03%
2020/02/18	23	459.35	22	460.20	450.00	1	12,599	0.01%
2020/02/17	27.2	454.31	19	454.92	453.00	8.2	12,764	0.06%
2020/02/14	22	454.05	22	446.27	457.00	0	12,670	0.00%
2020/02/13	13	443.19	13	447.81	439.00	0	12,738	0.00%
2020/02/12	7.1	445.68	36	444.78	448.00	-28.9	12,673	-0.23%
2020/02/11	19	436.47	31	436.55	437.00	-12	12,601	-0.10%
2020/02/10	28	417.95	14	417.89	418.50	14	12,441	0.11%
2020/02/07	12	417.21	11	419.50	416.50	1	12,358	0.01%
2020/02/06	11	418.95	11	421.86	417.00	0	12,329	0.00%
2020/02/05	12	419.25	19	419.95	413.00	-7	12,417	-0.06%
2020/02/04	21	417.50	26	409.81	418.50	-5	12,328	-0.04%
2020/02/03	17	378.91	18	378.58	392.00	-1	12,189	-0.01%
2020/01/31	11	382.45	14	384.25	386.50	-3	12,084	-0.02%
2020/01/30	16	379.03	29	382.31	374.00	-13	11,931	-0.11%
2020/01/20	2	416.00	4	415.63	415.50	-2	11,795	-0.02%
2020/01/17	11	417.73	5	419.50	413.00	6	11,912	0.05%
2020/01/16	18	420.33	21.1	423.29	417.00	-3.1	11,948	-0.03%
2020/01/15	20	420.62	11	421.27	413.00	9	11,920	0.08%
2020/01/14	12	414.29	19	408.59	419.00	-7	11,961	-0.06%
2020/01/13	10	389.85	21	394.12	390.00	-11	11,852	-0.09%
2020/01/10	31	394.66	21	397.07	392.50	10	11,859	0.08%
2020/01/09	14	397.07	15	396.83	392.00	-1	11,944	-0.01%
2020/01/08	48	391.04	45.5	391.02	387.00	2.5	11,937	0.02%
2020/01/07	26	422.67	8	427.31	414.00	18	11,645	0.15%
2020/01/06	15	462.70	22.1	463.86	460.00	-7.1	11,658	-0.06%
2020/01/03	21	460.57	22.2	461.72	468.00	-1.2	11,967	-0.01%
2020/01/02	12	436.17	12	437.58	436.00	0	11,787	0.00%
2019/12/31	25	438.04	23.1	437.46	437.00	1.9	11,843	0.02%
2019/12/30	22	429.48	14	426.29	436.00	8	11,735	0.07%
2019/12/27	8	409.31	10	407.35	411.00	-2	11,692	-0.02%
2019/12/26	14	406.36	9	404.39	402.00	5	12,023	0.04%
2019/12/25	15	400.30	16.2	401.44	403.50	-1.2	12,124	-0.01%
2019/12/24	10	394.15	13	393.81	395.00	-3	12,256	-0.02%
2019/12/23	15.1	385.21	12	386.04	383.00	3.1	12,052	0.03%
2019/12/20	35	395.76	34.1	397.11	389.50	0.9	11,942	0.01%
2019/12/19	7	382.21	8	382.25	383.00	-1	11,581	-0.01%
2019/12/18	9	376.83	10	379.25	376.50	-1	11,516	-0.01%
2019/12/17	2	377.00	4	379.75	377.00	-2	11,409	-0.02%
2019/12/16	4.2	379.38	9	378.33	379.00	-4.8	11,374	-0.04%
2019/12/13	10.8	378.65	35	381.23	376.50	-24.2	11,419	-0.21%
2019/12/12	9	380.00	10	378.95	381.50	-1	11,277	-0.01%
2019/12/11	20	377.05	24	375.08	378.50	-4	11,125	-0.04%
2019/12/10	25	368.34	16	371.31	368.00	9	10,969	0.08%
2019/12/09	23	375.17	19	375.95	372.50	4	10,944	0.04%
2019/12/06	15	366.20	15	366.67	369.00	0	10,805	0.00%
2019/12/05	6	362.08	8	365.94	362.00	-2	10,769	-0.02%
2019/12/04	67.1	365.50	66	366.89	361.00	1.1	10,820	0.01%
2019/12/03	53	359.76	48	350.32	363.00	5	10,523	0.05%
2019/12/02	17	334.62	17	334.56	338.00	0	10,264	0.00%
2019/11/29	5	333.80	6.3	332.50	330.00	-1.3	10,445	-0.01%
2019/11/28	11	335.09	18	336.64	335.00	-7	10,723	-0.07%
2019/11/27	26	334.94	14	332.79	336.50	12	10,677	0.11%
2019/11/26	16	328.91	26.1	330.52	326.50	-10.1	10,604	-0.10%
2019/11/25	11	321.27	11	321.05	322.50	0	10,538	0.00%
2019/11/22	12	317.21	11	318.59	317.00	1	10,642	0.01%
2019/11/21	5	318.00	4	317.38	318.50	1	10,783	0.01%
2019/11/20	3	320.83	2	322.50	320.00	1	10,782	0.01%
2019/11/19	8.5	322.35	10	322.65	323.50	-1.5	10,827	-0.01%
2019/11/18	3	318.00	3	319.83	317.50	0	10,776	0.00%
2019/11/15	17	323.82	7	325.07	321.00	10	10,764	0.09%
2019/11/14	18.1	327.74	23.1	328.75	326.50	-5	10,669	-0.05%
2019/11/13	0	0.00	3	310.50	310.50	-3	10,231	-0.03%
2019/11/11	18.1	290.30	18	291.11	282.50	0.1	10,261	0.00%
2019/11/08	14.1	307.67	21	309.90	307.00	-6.9	10,018	-0.07%
2019/11/07	11.1	306.32	12	308.50	306.00	-0.9	10,047	-0.01%
2019/11/06	8	309.94	18	310.17	307.00	-10	9,990	-0.10%
2019/11/05	7.1	312.57	3	313.33	312.00	4.1	9,972	0.04%
2019/11/04	7	314.36	7	316.86	312.50	0	9,989	0.00%
2019/11/01	23	314.48	30	310.97	316.00	-7	10,092	-0.07%
2019/10/31	14.1	318.22	13	322.31	314.00	1.1	9,931	0.01%
2019/10/30	8	320.56	7	321.36	320.50	1	9,866	0.01%
2019/10/29	11	318.05	12	320.08	318.00	-1	9,798	-0.01%
2019/10/28	2	317.50	4	318.88	316.50	-2	9,828	-0.02%
2019/10/25	15.1	316.30	26.1	317.38	316.00	-11	9,810	-0.11%
2019/10/24	10	318.05	10.2	318.47	317.00	-0.2	9,735	0.00%
2019/10/23	8	310.57	7	311.79	312.50	1	9,601	0.01%
2019/10/22	2	314.75	5	315.30	311.50	-3	9,502	-0.03%
2019/10/21	17.1	317.23	15	317.57	313.50	2.1	9,444	0.02%
2019/10/18	6.3	312.18	7	312.21	312.50	-0.7	9,240	-0.01%
2019/10/17	8	308.38	15.2	305.34	310.50	-7.2	9,121	-0.08%
2019/10/16	9	304.28	9	302.28	302.00	0	9,068	0.00%
2019/10/15	7	311.36	10	310.80	306.00	-3	8,890	-0.03%
2019/10/14	11	310.73	16	311.25	314.50	-5	8,738	-0.06%
2019/10/09	19	296.74	18.1	298.23	301.50	0.9	8,561	0.01%
2019/10/08	29	286.84	51	287.72	298.50	-22	8,237	-0.27%
2019/10/07	13	272.35	14	271.79	276.00	-1	7,784	-0.01%
2019/10/04	11	265.77	2	268.75	261.00	9	7,557	0.12%
2019/10/03	4	266.88	8	265.25	265.50	-4	7,488	-0.05%
2019/10/02	17	267.97	19	267.92	269.00	-2	7,398	-0.03%
2019/10/01	21	262.74	25	260.40	268.00	-4	7,267	-0.06%
2019/09/27	14	243.79	14	243.57	246.50	0	6,985	0.00%
2019/09/26	11	238.86	13	237.50	238.50	-2	6,770	-0.03%
2019/09/25	2	229.00	4	228.63	229.50	-2	6,527	-0.03%
2019/09/24	2	232.25	1	234.00	231.50	1	6,602	0.02%
2019/09/23	3	233.00	3	234.17	233.00	0	6,636	0.00%
2019/09/20	3	233.50	4	234.50	233.50	-1	6,677	-0.01%
2019/09/19	1	232.01	1	233.50	232.00	0	6,633	0.00%
2019/09/18	2	234.00	2	233.50	232.50	0	6,690	0.00%
2019/09/17	7	237.57	6	238.17	233.50	1	6,698	0.01%
2019/09/16	1	231.00	0	0.00	231.50	1	6,647	0.02%
2019/09/12	3	232.50	1	233.00	231.00	2	6,833	0.03%
2019/09/11	1	230.00	1	231.50	230.00	0	6,911	0.00%
2019/09/10	1	228.50	3	230.00	228.50	-2	6,957	-0.03%
2019/09/09	5	233.50	0	0.00	233.00	5	7,005	0.07%
2019/09/06	5	239.20	3	241.33	237.00	2	6,985	0.03%
2019/09/05	8	238.63	7	237.57	238.00	1	6,921	0.01%
2019/09/04	14	234.29	7	236.36	234.50	7	6,792	0.10%
2019/09/03	5	235.20	9	236.78	235.50	-4	6,765	-0.06%
2019/09/02	25	233.96	22	235.41	236.00	3	6,703	0.04%
2019/08/30	9	219.94	42	219.30	227.00	-33	6,498	-0.51%
2019/08/29	5	205.30	5	205.80	206.50	0	6,338	0.00%
2019/08/28	9	204.78	4	204.75	204.50	5	6,369	0.08%
2019/08/27	10.2	207.40	6	208.92	203.00	4.2	6,348	0.07%
2019/08/26	15	212.70	5	211.90	209.00	10	6,334	0.16%
2019/08/23	5	256.80	2	259.00	258.00	3	6,231	0.05%
2019/08/22	8	255.25	11	254.73	253.00	-3	6,180	-0.05%
2019/08/21	7	260.64	8	261.50	257.50	-1	6,140	-0.02%
2019/08/20	8	265.63	1.2	266.50	265.50	6.8	6,076	0.11%
2019/08/19	6	264.75	8	265.38	264.50	-2	6,067	-0.03%
2019/08/16	10	264.15	6	264.75	263.50	4	6,169	0.06%
2019/08/15	3	263.50	3	263.83	264.50	0	6,197	0.00%
2019/08/14	13.1	270.56	17.6	271.31	268.50	-4.5	6,242	-0.07%
2019/08/13	14	265.75	8	266.69	266.50	6	6,223	0.10%
2019/08/12	7	267.14	12	265.13	268.50	-5	6,311	-0.08%
2019/08/08	2	257.00	1	256.50	257.00	1	6,341	0.02%
2019/08/07	4.1	251.62	3	260.00	250.50	1.1	6,380	0.02%
2019/08/06	8.9	256.85	9	254.78	258.50	-0.1	6,530	0.00%
2019/08/05	15	263.37	27.1	266.59	260.00	-12.1	6,653	-0.18%
2019/08/02	8	259.56	7	258.50	257.50	1	6,659	0.02%
2019/08/01	9	266.78	5.6	266.94	266.00	3.4	6,678	0.05%
2019/07/31	14	262.43	12	265.29	266.00	2	6,735	0.03%
2019/07/30	7	265.21	6	264.25	264.50	1	6,751	0.01%
2019/07/29	2	258.00	3	259.67	258.50	-1	6,693	-0.01%
2019/07/26	1.1	259.07	3	258.00	259.50	-2	6,791	-0.03%
2019/07/25	12	255.96	1	258.00	258.00	11	6,811	0.16%
2019/07/24	9	257.50	7	256.79	255.50	2	6,857	0.03%
2019/07/23	3	255.50	2	257.75	255.00	1	7,072	0.01%
2019/07/22	11	253.05	6	254.67	253.00	5	7,114	0.07%
2019/07/19	3	258.83	15	257.97	257.50	-12	7,278	-0.16%
2019/07/18	5	259.40	11	259.18	259.00	-6	7,308	-0.08%
2019/07/17	3	267.33	3	268.50	267.00	0	7,339	0.00%
2019/07/16	1	269.50	3	270.33	269.50	-2	7,398	-0.03%
2019/07/15	14	268.46	10	267.05	267.50	4	7,462	0.05%
2019/07/12	3	272.00	3.1	273.01	273.50	-0.1	7,635	0.00%
2019/07/11	3	272.00	3	272.17	271.50	0	7,939	0.00%
2019/07/10	2.1	267.34	6	266.58	269.00	-3.9	7,981	-0.05%
2019/07/09	6.1	266.73	4	265.50	264.00	2.1	7,998	0.03%
2019/07/08	3	277.00	2	277.25	275.00	1	7,963	0.01%
2019/07/05	12	278.13	9	278.56	278.00	3	8,066	0.04%
2019/07/04	14	276.93	13	277.23	277.00	1	8,069	0.01%
2019/07/03	4	270.38	3	273.00	270.00	1	8,107	0.01%
2019/07/02	3	271.00	9	273.22	271.50	-6	8,194	-0.07%
2019/07/01	7	271.29	6	271.58	272.50	1	8,287	0.01%
2019/06/28	4	263.88	3	268.50	264.00	1	8,235	0.01%
2019/06/27	9	268.33	4	268.88	267.50	5	8,232	0.06%
2019/06/26	13	265.69	11	265.00	266.00	2	8,216	0.02%
2019/06/25	5	263.90	3	267.17	263.50	2	8,208	0.02%
2019/06/24	0	271.00	3	268.50	271.00	-3	8,203	-0.04%
2019/06/21	4	269.00	0	0.00	267.50	4	8,223	0.05%
2019/06/20	17	271.97	19	271.63	270.00	-2	8,264	-0.02%
2019/06/19	6	262.58	10	262.50	264.00	-4	8,166	-0.05%
2019/06/18	7	258.86	11	258.59	258.00	-4	8,118	-0.05%
2019/06/17	16	260.94	20	255.15	261.00	-4	8,121	-0.05%
2019/06/14	10	251.00	11	249.91	251.00	-1	8,100	-0.01%
2019/06/13	16	246.97	4	248.25	247.00	12	8,139	0.15%
2019/06/12	9	249.06	12	248.50	249.00	-3	8,412	-0.04%
2019/06/11	15	248.47	7	249.00	251.50	8	8,450	0.09%
2019/06/10	6	250.00	6	249.00	251.00	0	8,413	0.00%
2019/06/06	14.1	246.68	15	248.00	245.00	-0.9	8,470	-0.01%
2019/06/05	13.1	261.90	10	263.95	256.00	3.1	8,406	0.04%
2019/06/04	11	263.50	14	264.29	263.50	-3	8,298	-0.04%
2019/06/03	26.1	261.60	16	260.38	262.00	10.1	8,309	0.12%
2019/05/31	9	259.78	21	258.14	261.00	-12	8,295	-0.14%
2019/05/30	23	253.20	6	254.00	251.00	17	8,268	0.21%
2019/05/29	15	250.10	36	250.96	255.00	-21	8,300	-0.25%
2019/05/28	3	246.17	4	246.63	245.50	-1	8,516	-0.01%
2019/05/27	1	244.50	6	244.75	245.00	-5	8,683	-0.06%
2019/05/24	5	243.50	13	242.65	242.00	-8	8,740	-0.09%
2019/05/23	21	244.62	14	243.89	244.50	7	8,862	0.08%
2019/05/22	20	259.15	7	257.43	253.50	13	8,826	0.15%
2019/05/21	29	255.21	91.1	255.28	258.00	-62.1	8,950	-0.69%
2019/05/20	73	252.58	4	250.50	251.50	69	8,962	0.77%
2019/05/17	19	250.87	39	249.13	249.50	-20	9,055	-0.22%
2019/05/16	31.2	253.18	14	250.75	249.00	17.2	9,151	0.19%
2019/05/15	10	259.95	17	260.82	259.00	-7	9,247	-0.08%
2019/05/14	21.1	254.22	26	254.79	258.00	-4.9	9,619	-0.05%
2019/05/13	32	270.16	25	272.00	259.50	7	9,767	0.07%
2019/05/10	40	281.73	37	285.35	280.50	3	9,627	0.03%
2019/05/09	4	289.50	3.1	288.40	286.00	0.9	9,500	0.01%
2019/05/08	13.1	289.22	10	291.30	294.50	3.1	9,514	0.03%
2019/05/07	11	294.14	14	295.43	293.00	-3	9,594	-0.03%
2019/05/06	12	292.42	6	295.08	293.50	6	9,807	0.06%
2019/05/03	6	299.17	4	298.75	300.00	2	9,747	0.02%
2019/05/02	8	302.94	2	301.75	303.50	6	9,674	0.06%
2019/04/30	11.1	302.90	12	301.46	304.50	-0.9	9,690	-0.01%
2019/04/29	80	302.46	28	308.30	300.50	52	9,725	0.53%
2019/04/26	16	318.06	28	318.96	319.00	-12	9,583	-0.13%
2019/04/25	13.1	310.71	38	311.71	321.50	-24.9	9,624	-0.26%
2019/04/24	13	320.27	21	320.93	319.50	-8	9,552	-0.08%
2019/04/23	17	324.59	21	321.74	321.50	-4	9,640	-0.04%
2019/04/22	25	330.54	23	329.02	327.50	2	9,626	0.02%
2019/04/19	20	333.48	25	333.00	333.50	-5	9,748	-0.05%
2019/04/18	27	343.59	21	337.95	331.00	6	9,862	0.06%
2019/04/17	35	340.83	40	341.25	345.00	-5	9,990	-0.05%
2019/04/16	15	333.70	18	332.67	332.50	-3	9,759	-0.03%
2019/04/15	5.2	330.40	6	330.00	330.50	-0.8	9,814	-0.01%
2019/04/12	17	327.88	12	327.88	326.00	5	10,131	0.05%
2019/04/11	15	330.90	11	330.27	329.00	4	10,283	0.04%
2019/04/10	11.2	328.88	8	328.88	329.00	3.2	10,265	0.03%
2019/04/09	9	330.28	25	330.66	330.00	-16	10,321	-0.16%
2019/04/08	22	331.68	7	328.64	324.50	15	10,433	0.14%
2019/04/03	18	328.36	21	330.55	330.00	-3	10,555	-0.03%
2019/04/02	5	322.00	5	320.01	320.00	0	10,591	0.00%
2019/04/01	13	324.58	14	319.00	321.00	-1	10,685	-0.01%
2019/03/29	1	323.00	0	0.00	323.00	1	10,728	0.01%
2019/03/28	2	322.00	12	322.50	322.00	-10	10,981	-0.09%
2019/03/27	23	324.72	12	324.58	324.00	11	11,222	0.10%
2019/03/26	18	322.31	21	322.36	323.00	-3	11,369	-0.03%
2019/03/25	16	319.03	7	319.50	318.00	9	11,539	0.08%
2019/03/22	35	334.90	25	333.86	331.00	10	11,684	0.09%
2019/03/21	18	334.33	14	334.54	334.50	4	11,979	0.03%
2019/03/20	18	334.36	15	334.63	334.50	3	12,400	0.02%
2019/03/19	19	338.68	27	335.76	333.50	-8	12,527	-0.06%
2019/03/18	25	346.44	11	346.59	341.00	14	12,700	0.11%
2019/03/15	9	346.50	11	349.68	345.50	-2	12,962	-0.02%
2019/03/14	10	337.55	16	338.00	339.00	-6	12,989	-0.05%
2019/03/13	23	335.31	24	335.69	338.00	-1	13,305	-0.01%
2019/03/12	25	336.76	41	337.44	332.00	-16	13,549	-0.12%
2019/03/11	42	336.99	24	336.06	339.50	18	13,804	0.13%
2019/03/08	23	332.76	23	333.13	336.50	0	14,058	0.00%
2019/03/07	17	336.27	28	337.27	336.00	-11	14,258	-0.08%
2019/03/06	20	340.60	17	343.53	339.50	3	14,670	0.02%
2019/03/05	21	343.26	9	342.33	340.00	12	15,102	0.08%
2019/03/04	31	348.00	31	346.21	349.50	0	15,341	0.00%
2019/02/27	24	350.46	22	354.43	346.00	2	15,421	0.01%
2019/02/26	39	376.37	35.1	381.00	372.00	4	15,363	0.03%
2019/02/25	16	376.47	14.1	378.97	375.00	1.9	15,588	0.01%
2019/02/22	40	378.12	36	379.31	375.50	4	15,898	0.03%
2019/02/21	29	377.84	40	376.53	381.00	-11	15,977	-0.07%
2019/02/20	36.1	375.80	34	376.46	373.00	2.1	16,022	0.01%
2019/02/19	27	369.98	27	370.09	368.00	0	16,155	0.00%
2019/02/18	13	370.62	17	370.74	371.50	-4	16,227	-0.02%
2019/02/15	28	363.19	30	364.29	360.00	-2	16,313	-0.01%
2019/02/14	18	378.81	20	377.13	375.50	-2	16,411	-0.01%
2019/02/13	32	368.95	24	373.50	382.50	8	16,498	0.05%
2019/02/12	10	347.15	18	347.17	352.00	-8	16,465	-0.05%
2019/02/11	3	326.83	7	325.36	328.00	-4	16,537	-0.02%
2019/01/30	15.1	322.63	14	323.07	321.50	1.1	17,013	0.01%
2019/01/29	11	320.27	8	321.00	321.00	3	17,472	0.02%
2019/01/28	17	330.14	16	335.47	328.00	1	17,718	0.01%
2019/01/25	5	328.50	11	323.41	328.50	-6	18,290	-0.03%
2019/01/24	5	315.60	3	318.00	315.00	2	18,538	0.01%
2019/01/23	7	316.07	8	315.38	316.50	-1	19,031	-0.01%
2019/01/22	8	317.56	11	318.36	316.50	-3	19,435	-0.02%
2019/01/21	6	323.25	8	323.36	320.00	-2	19,803	-0.01%
2019/01/18	10	318.25	9	317.39	318.50	1	20,210	0.00%
2019/01/17	14	316.07	12	321.13	313.50	2	20,494	0.01%
2019/01/16	13	316.77	13	317.19	317.50	0	20,815	0.00%
2019/01/15	15	313.07	20.3	312.30	314.00	-5.3	21,044	-0.02%
2019/01/14	10	307.15	11	306.86	307.00	-1	21,175	0.00%
2019/01/11	16	309.00	12	310.29	306.00	4	21,492	0.02%
2019/01/10	5	304.90	6	307.00	304.50	-1	21,530	0.00%
2019/01/09	25	309.38	41	307.35	303.50	-16	21,682	-0.07%
2019/01/08	29.1	294.90	21	295.10	294.00	8.1	21,582	0.04%
2019/01/07	17.2	298.08	13	298.12	296.50	4.2	21,821	0.02%
2019/01/04	13	290.01	11	289.27	289.50	2	22,086	0.01%
2019/01/03	22	308.55	20	308.20	303.00	2	22,148	0.01%
2019/01/02	16	318.63	7	319.29	314.00	9	22,326	0.04%
2018/12/28	10	321.25	6	323.25	319.00	4	22,743	0.02%
2018/12/27	24	325.10	18	324.58	321.00	6	23,057	0.03%
2018/12/26	25	326.40	23	327.96	314.00	2	23,010	0.01%
2018/12/25	19	325.00	17	324.62	328.50	2	22,973	0.01%
2018/12/24	20.2	328.30	25	324.90	331.00	-4.8	23,045	-0.02%
2018/12/22	9	322.78	8.1	324.38	322.50	0.9	23,071	0.00%
2018/12/21	19	320.32	24	315.94	328.00	-5	23,401	-0.02%
2018/12/20	30	312.70	26	316.88	314.00	4	23,379	0.02%
2018/12/19	34.1	322.03	32	326.20	320.00	2.1	23,332	0.01%
2018/12/18	13	319.00	12	316.42	320.00	1	23,364	0.00%
2018/12/17	23	321.20	24.1	320.44	321.50	-1.1	23,451	0.00%
2018/12/14	11	308.41	8	302.00	320.00	3	23,654	0.01%
2018/12/13	29	321.45	22	318.91	314.50	7	23,631	0.03%
2018/12/12	11	339.91	14	340.68	338.50	-3	23,390	-0.01%
2018/12/11	13.1	328.45	19	327.42	332.00	-6	23,313	-0.03%
2018/12/10	30	335.73	33	330.86	323.50	-3	23,451	-0.01%
2018/12/07	22	353.34	18	351.92	356.50	4	23,309	0.02%
2018/12/06	23.1	367.90	12	361.33	349.50	11.1	23,214	0.05%
2018/12/05	19	387.74	15	387.93	388.00	4	23,066	0.02%
2018/12/04	22	410.39	15	408.36	401.50	7	23,116	0.03%
2018/12/03	16	394.06	18	397.08	407.00	-2	23,138	-0.01%
2018/11/30	15	366.10	29.1	364.29	370.00	-14.1	23,150	-0.06%
2018/11/29	31	365.73	40	369.84	359.50	-9	23,039	-0.04%
2018/11/28	27	348.00	29	351.48	357.50	-2	22,901	-0.01%
2018/11/27	14	336.43	16	334.22	340.00	-2	22,647	-0.01%
2018/11/26	9	322.83	15	323.60	327.00	-6	22,440	-0.03%
2018/11/23	29	327.03	21	326.88	319.00	8	22,378	0.04%
2018/11/22	30	339.62	26	343.52	332.00	4	22,313	0.02%
2018/11/21	17	333.21	31	326.62	340.00	-14	22,117	-0.06%
2018/11/20	16	320.47	22	318.57	321.00	-6	21,995	-0.03%
2018/11/19	7	313.93	10	314.45	317.50	-3	21,950	-0.01%
2018/11/16	37.1	316.11	36	316.49	310.00	1.1	21,979	0.01%
2018/11/15	11	309.23	13	308.00	312.00	-2	21,801	-0.01%
2018/11/14	19	311.82	17	311.71	306.00	2	21,837	0.01%
2018/11/13	32	303.17	24	304.19	311.00	8	21,884	0.04%
2018/11/12	45	308.71	38	308.08	310.00	7	21,928	0.03%
2018/11/09	51.1	323.37	43	322.79	329.00	8.1	21,966	0.04%
2018/11/08	28	336.11	38	340.14	324.00	-10	21,832	-0.05%
2018/11/07	63	316.80	60	320.99	331.00	3	21,787	0.01%
2018/11/06	47	321.37	46	324.12	308.00	1	21,693	0.00%
2018/11/05	42	339.25	35	337.35	340.00	7	21,585	0.03%
2018/11/02	47	359.31	62	361.42	345.50	-15	21,659	-0.07%
2018/11/01	23	333.30	17	336.47	347.00	6	21,253	0.03%
2018/10/31	49	314.67	59	314.04	315.50	-10	20,947	-0.05%
2018/10/30	68	306.61	56	305.84	298.00	12	20,601	0.06%
2018/10/29	65	322.85	55	320.75	320.00	10	20,523	0.05%
2018/10/26	32	321.21	33	322.39	324.00	-1	20,366	0.00%
2018/10/25	24	325.52	22	321.74	315.50	2	20,022	0.01%
2018/10/24	27.3	358.10	24	363.06	349.00	3.3	19,958	0.02%
2018/10/23	23.3	382.58	21	381.15	366.00	2.3	19,663	0.01%
2018/10/22	22.2	385.93	17	383.74	390.00	5.2	19,377	0.03%
2018/10/19	40	398.30	26.1	398.01	394.00	13.9	19,227	0.07%
2018/10/18	17	424.38	18	422.64	421.50	-1	18,942	-0.01%
2018/10/17	16	430.53	16	434.81	418.00	0	18,861	0.00%
2018/10/16	9	418.00	12	421.08	419.00	-3	18,685	-0.02%
2018/10/15	26	418.25	15	420.53	410.00	11	18,626	0.06%
2018/10/12	17.1	406.02	21.1	410.12	415.00	-4	18,516	-0.02%
2018/10/11	18.2	392.18	14	391.04	388.00	4.2	18,424	0.02%
2018/10/09	10	415.05	11	414.95	423.50	-1	18,235	-0.01%
2018/10/08	23.1	395.07	14	396.79	404.00	9.1	17,981	0.05%
2018/10/05	16.2	418.11	8	418.38	403.00	8.2	17,564	0.05%
2018/10/04	15.2	452.03	11	452.23	446.00	4.2	17,277	0.02%
2018/10/03	10.8	456.09	11	453.64	451.00	-0.2	17,402	0.00%
2018/10/02	9	469.00	9	471.67	458.00	0	17,240	0.00%
2018/10/01	9.1	459.08	11	460.68	470.00	-1.9	17,144	-0.01%
2018/09/28	21.1	465.47	16	464.19	459.00	5.1	17,136	0.03%
2018/09/27	17.1	474.77	13	473.69	466.00	4.1	16,819	0.02%
2018/09/26	9	500.61	8.2	499.64	490.00	0.8	16,641	0.00%
2018/09/25	11.3	512.81	12	513.75	506.00	-0.7	16,651	0.00%
2018/09/21	12	506.88	15	507.27	514.00	-3	16,571	-0.02%
2018/09/20	35	481.89	35.6	480.21	490.00	-0.6	16,382	0.00%
2018/09/19	16.2	497.83	21.2	500.20	479.00	-5	15,986	-0.03%
2018/09/18	10	511.50	10.5	506.39	501.00	-0.5	15,768	0.00%
2018/09/17	8	533.50	8	528.25	533.00	0	15,646	0.00%
2018/09/14	26	526.85	28	528.71	534.00	-2	15,608	-0.01%
2018/09/13	13.1	532.05	8	536.75	508.00	5.1	15,358	0.03%
2018/09/12	18.1	531.48	21	527.52	528.00	-2.9	15,240	-0.02%
2018/09/11	18.4	550.35	20	554.10	546.00	-1.6	15,244	-0.01%
2018/09/10	9	544.87	11	538.36	532.00	-2	15,046	-0.01%
2018/09/07	24.1	568.20	18.2	559.41	545.00	5.9	14,799	0.04%
2018/09/06	42	606.02	33	610.85	595.00	9	14,466	0.06%
2018/09/05	20	618.50	21	621.81	611.00	-1	14,238	-0.01%
2018/09/04	35	622.11	31	626.81	630.00	4	14,222	0.03%
2018/09/03	31	640.35	16	668.88	629.00	15	13,956	0.11%
2018/08/31	15	697.60	17	696.65	698.00	-2	13,827	-0.01%
2018/08/30	16	698.50	11	702.91	696.00	5	13,859	0.04%
2018/08/29	26	700.38	29	696.00	705.00	-3	13,851	-0.02%
2018/08/28	29.1	688.83	20	689.80	675.00	9.1	13,739	0.07%
2018/08/27	9	672.27	17	683.82	695.00	-8	13,582	-0.06%
2018/08/24	6	643.67	13	641.85	643.00	-7	13,402	-0.05%
2018/08/23	25	634.76	37	635.81	628.00	-12	13,317	-0.09%
2018/08/22	24	654.96	11	661.27	650.00	13	13,214	0.10%
2018/08/21	13.1	669.49	29	665.17	673.00	-15.9	13,070	-0.12%
2018/08/20	6	638.20	11	644.09	662.00	-5	12,901	-0.04%
2018/08/17	33	659.07	28	668.29	630.00	5	12,641	0.04%
2018/08/16	11	645.18	22	642.64	663.00	-11	12,302	-0.09%
2018/08/15	29	616.55	26	614.04	610.00	3	12,018	0.02%
2018/08/14	16	619.94	23.7	622.21	637.00	-7.7	11,792	-0.07%
2018/08/13	22	617.53	21.2	622.89	597.00	0.8	11,467	0.01%
2018/08/10	32.9	676.58	14.4	688.42	651.00	18.5	11,084	0.17%
2018/08/09	40.1	727.14	40	730.73	720.00	0.1	10,698	0.00%
2018/08/08	34.1	759.32	22.4	776.49	742.00	11.7	10,347	0.11%
2018/08/07	6	746.67	21	743.81	788.00	-15	10,030	-0.15%
2018/08/06	22	742.27	12	741.92	724.00	10	10,095	0.10%
2018/08/03	31	718.13	29.2	725.65	730.00	1.8	10,156	0.02%
2018/08/02	30	742.89	24	736.00	716.00	6	9,950	0.06%
2018/08/01	22	793.00	24	789.25	795.00	-2	9,883	-0.02%
2018/07/31	26	791.92	33	800.82	781.00	-7	9,829	-0.07%
2018/07/30	52.1	853.11	14	901.00	840.00	38.1	9,636	0.40%
2018/07/27	13	921.62	9	928.00	933.00	4	9,581	0.04%
2018/07/26	21	921.76	18	926.06	915.00	3	9,643	0.03%
2018/07/25	13	904.77	27	909.30	925.00	-14	9,619	-0.15%
2018/07/24	14	869.07	27	861.59	893.00	-13	9,720	-0.13%
2018/07/23	18	819.50	27	826.11	843.00	-9	9,844	-0.09%
2018/07/20	39.2	850.88	22	849.27	812.00	17.2	9,892	0.17%
2018/07/19	19	869.47	33	878.24	892.00	-14	9,848	-0.14%
2018/07/18	43	911.77	43	870.37	860.00	0	9,781	0.00%
2018/07/17	14	913.99	22	933.36	904.00	-8	9,682	-0.08%
2018/07/16	11	985.45	4	982.00	962.00	7	9,580	0.07%
2018/07/13	7.4	1007.43	8	1002.50	998.00	-0.6	9,632	-0.01%
2018/07/12	22.3	989.91	16	992.00	1005.00	6.3	9,608	0.07%
2018/07/11	13.1	988.31	13	984.31	965.00	0.1	9,508	0.00%
2018/07/10	1	1050.00	0.2	1055.00	1045.00	0.8	9,173	0.01%
2018/07/09	9	1042.22	0	0.00	1020.00	9	9,168	0.10%
2018/07/06	9	1110.00	26	1144.04	1175.00	-17	9,120	-0.19%
2018/07/05	10	1197.50	8	1141.88	1115.00	2	9,021	0.02%
2018/07/04	6	1185.83	9	1176.67	1180.00	-3	8,974	-0.03%
2018/07/03	48	1181.67	5	1229.00	1165.00	43	8,943	0.48%
2018/07/02	7	1203.57	11.1	1197.88	1230.00	-4.1	8,742	-0.05%
2018/06/29	5	1095.00	6.4	1113.75	1125.00	-1.4	8,658	-0.02%
2018/06/28	17	1051.47	16	1039.06	1055.00	1	8,572	0.01%
2018/06/27	30	1047.50	28	1055.00	1020.00	2	8,554	0.02%
2018/06/26	40	1024.55	40	969.79	1035.00	0	8,482	0.00%
2018/06/25	21	951.19	22.3	958.13	949.00	-1.3	8,446	-0.02%
2018/06/22	18	947.27	41	971.09	942.00	-23	8,464	-0.27%
2018/06/21	9	1015.00	11.4	1010.52	987.00	-2.4	8,456	-0.03%
2018/06/20	23.1	997.67	19.1	993.04	1010.00	4	8,485	0.05%
2018/06/19	12	1088.71	9	1079.44	1035.00	3	8,404	0.04%
2018/06/15	18	1100.28	32	1094.53	1135.00	-14	8,410	-0.17%
2018/06/14	25.1	1139.68	12	1131.25	1080.00	13.1	8,400	0.16%
2018/06/13	16	1095.71	30	1089.50	1130.00	-14	8,377	-0.17%
2018/06/12	17	1167.06	16	1143.44	1135.00	1	8,374	0.01%
2018/06/11	17	1221.77	12	1207.50	1210.00	5	8,254	0.06%
2018/06/08	12.2	1214.02	7	1188.57	1180.00	5.2	8,214	0.06%
2018/06/07	16	1148.75	10.3	1178.25	1230.00	5.7	8,254	0.07%
2018/06/06	3	1088.33	9	1105.00	1125.00	-6	8,199	-0.07%
2018/06/05	13	1040.74	7	1029.99	1025.00	6	8,160	0.07%
2018/06/04	6	1056.67	9.1	1050.71	1070.00	-3.1	8,132	-0.04%
2018/06/01	10	969.10	10	983.00	982.00	0	8,189	0.00%
2018/05/31	13	995.38	2	984.50	951.00	11	8,259	0.13%
2018/05/30	13	1028.85	7	1028.57	1035.00	6	8,238	0.07%
2018/05/29	3	1033.33	4	1078.75	1090.00	-1	8,203	-0.01%
2018/05/28	4	1020.00	6	1045.07	1065.00	-2	8,265	-0.02%
2018/05/25	4	957.50	4	959.50	969.00	0	8,376	0.00%
2018/05/24	10	902.50	4	900.00	913.00	6	8,482	0.07%
2018/05/23	16	949.19	7	927.00	883.00	9	8,545	0.11%
2018/05/21	3	926.67	5	973.20	974.00	-2	8,574	-0.02%
2018/05/18	3	878.67	9.1	882.33	886.00	-6.1	8,598	-0.07%
2018/05/17	7	843.43	6.1	839.55	844.00	0.9	8,572	0.01%
2018/05/16	7	971.71	3	925.98	926.00	4	8,565	0.05%
2018/05/15	5.3	984.35	8.1	992.86	1000.00	-2.8	8,607	-0.03%
2018/05/14	10	913.00	3.1	913.00	913.00	6.9	8,578	0.08%
2018/05/11	38.3	848.76	32	846.91	830.00	6.3	8,639	0.07%
2018/05/10	18	810.68	45	796.48	845.00	-27	8,382	-0.32%
2018/05/09	12	763.67	27	759.07	769.00	-15	8,193	-0.18%
2018/05/08	24.1	739.87	11.1	738.18	718.00	13	8,066	0.16%
2018/05/07	4	716.50	28	722.68	741.00	-24	7,911	-0.30%
2018/05/04	17	670.77	25	673.48	674.00	-8	7,867	-0.10%
2018/05/03	16	648.19	18	652.28	653.00	-2	7,785	-0.03%
2018/05/02	15.1	652.27	19	650.58	655.00	-3.9	7,734	-0.05%
2018/04/30	20	627.70	24.7	629.27	627.00	-4.7	7,707	-0.06%
2018/04/26	41	599.41	40.3	605.03	593.00	0.7	7,738	0.01%
2018/04/25	30.3	616.27	20	621.55	584.00	10.3	7,584	0.14%
2018/04/24	49.2	640.22	38	648.34	639.00	11.2	7,374	0.15%
2018/04/23	16	644.63	30	654.93	684.00	-14	7,193	-0.19%
2018/04/20	10	636.30	14	634.50	622.00	-4	7,192	-0.06%
2018/04/19	33	670.33	18.6	671.73	650.00	14.4	7,135	0.20%
2018/04/18	12	630.08	18	634.06	664.00	-6	6,969	-0.09%
2018/04/17	12	624.25	9.2	616.83	604.00	2.8	6,938	0.04%
2018/04/16	2	597.50	8	600.63	616.00	-6	6,791	-0.09%
2018/04/13	9	560.56	5	562.60	560.00	4	6,736	0.06%
2018/04/12	3	548.33	4.4	553.42	552.00	-1.4	6,707	-0.02%
2018/04/11	6	550.67	6	554.50	544.00	0	6,723	0.00%
2018/04/10	19.1	546.40	6	540.00	545.00	13.1	6,796	0.19%
2018/04/09	1	513.00	10.1	526.83	532.00	-9.1	6,716	-0.14%
2018/04/03	8	499.81	11	508.14	511.00	-3	6,666	-0.05%
2018/04/02	17	511.82	19	514.58	503.00	-2	6,673	-0.03%
2018/03/31	2	526.00	0	0.00	522.00	2	6,625	0.03%
2018/03/30	3	554.33	3	542.42	522.00	0	6,663	0.00%
2018/03/29	4.1	511.10	5	509.43	520.00	-0.9	6,608	-0.01%
2018/03/28	8	495.75	9	498.78	495.00	-1	6,563	-0.02%
2018/03/27	18	501.86	13	497.46	503.00	5	6,542	0.08%
2018/03/26	8.1	484.92	8	485.81	475.00	0.1	6,466	0.00%
2018/03/23	25.1	491.10	14	491.79	484.00	11.1	6,424	0.17%
2018/03/22	16	505.28	12.1	507.63	507.00	3.9	6,438	0.06%
2018/03/21	7	475.50	10	482.10	488.00	-3	6,366	-0.05%
2018/03/20	11	443.36	19	450.32	467.00	-8	6,256	-0.13%
2018/03/19	6	432.42	14	428.64	441.00	-8	6,150	-0.13%
2018/03/16	6	416.67	8	420.44	425.00	-2	6,091	-0.03%
2018/03/15	4	408.00	6.1	412.38	417.50	-2.1	6,030	-0.03%
2018/03/14	8	415.94	11	411.86	405.50	-3	6,045	-0.05%
2018/03/13	2	414.00	4	417.25	419.00	-2	6,009	-0.03%
2018/03/12	9	410.83	8	413.88	410.00	1	5,998	0.02%
2018/03/09	8	406.13	15	406.00	405.50	-7	5,986	-0.12%
2018/03/08	10	400.25	9	401.28	400.50	1	5,903	0.02%
2018/03/07	12	386.04	11	382.73	393.50	1	5,856	0.02%
2018/03/06	9	382.06	17	382.62	383.50	-8	5,819	-0.14%
2018/03/05	13	376.85	14	374.14	377.00	-1	6,084	-0.02%
2018/03/02	21	369.64	18	355.06	365.50	3	6,006	0.05%
2018/03/01	3	338.33	11	336.36	346.00	-8	5,882	-0.14%
2018/02/27	9	328.67	15	329.17	330.50	-6	5,833	-0.10%
2018/02/26	12	325.25	11	327.05	325.00	1	5,824	0.02%
2018/02/23	13	337.15	6	327.00	325.00	7	5,726	0.12%
2018/02/22	10.1	323.67	7	325.14	327.00	3.1	5,606	0.06%
2018/02/21	7	324.79	4	322.25	326.00	3	5,491	0.05%
2018/02/12	8	321.63	2	314.25	312.00	6	5,437	0.11%
2018/02/09	9.5	328.45	9	327.56	331.50	0.5	5,426	0.01%
2018/02/08	6	354.08	6	355.83	348.00	0	5,406	0.00%
2018/02/07	12	370.50	6	368.75	357.50	6	5,364	0.11%
2018/02/06	20	361.38	11	347.64	354.00	9	5,307	0.17%
2018/02/05	3	386.00	1	386.50	385.00	2	5,207	0.04%
2018/02/02	13	405.81	7	404.00	400.00	6	5,176	0.12%
2018/02/01	11	385.05	11	388.68	386.00	0	5,070	0.00%
2018/01/31	15	382.00	18	374.33	387.00	-3	5,049	-0.06%
2018/01/30	4	375.13	3	374.67	373.00	1	5,001	0.02%
2018/01/29	4	378.75	7	377.79	382.50	-3	4,960	-0.06%
2018/01/26	14	388.25	14	380.43	373.00	0	4,892	0.00%
2018/01/25	2	399.25	3	399.00	395.50	-1	4,805	-0.02%
2018/01/24	3	400.33	4	396.75	397.00	-1	4,794	-0.02%
2018/01/23	6	411.17	3	405.00	395.00	3	4,728	0.06%
2018/01/22	3	397.17	15.4	414.30	415.00	-12.4	4,613	-0.27%
2018/01/19	2	368.00	4	374.63	389.00	-2	4,490	-0.04%
2018/01/18	7	358.36	7	360.79	362.00	0	4,482	0.00%
2018/01/17	3	356.83	2	353.00	355.00	1	4,397	0.02%
2018/01/16	7	350.64	5	357.10	360.50	2	4,332	0.05%
2018/01/15	11.1	354.45	6	361.00	354.00	5.1	4,165	0.12%
2018/01/12	1	389.50	1	377.00	375.00	0	4,073	0.00%
2018/01/11	2.2	390.32	2.7	391.47	386.50	-0.5	4,022	-0.01%
2018/01/10	1.1	382.59	0	0.00	379.50	1.1	3,929	0.03%
2018/01/09	0	0.00	1	398.00	394.00	-1	3,907	-0.03%
2018/01/08	1	401.50	0	0.00	400.00	1	3,857	0.03%
2018/01/05	3.2	410.13	3	396.00	404.00	0.2	3,856	0.01%
2018/01/04	9.1	404.03	5.1	413.61	398.50	4	3,820	0.10%
2018/01/03	2	366.75	5.1	387.62	389.00	-3.1	3,730	-0.08%
2018/01/02	2	347.00	1.4	351.39	354.00	0.6	3,684	0.02%

董事酬金排行前十大國巨連三年蟬聯冠軍UDN聯合新聞網－13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－18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－19天前

...詳全文

國巨

券商分點績效/獲利分析

元大-博愛券商分點個股進出
元大-博愛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

元大-博愛 券商分點個股進出 元大-博愛 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

元大-博愛券商分點個股進出
元大-博愛券商分點全部個股操作績效/獲利分析