國巨 (2327)-元大-草屯券商分點個股進出

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
648
漲跌
▼14
漲幅
-2.11%
成交量
3,233張
產業
上市電子零組件類股
1877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－元大-草屯券商分點個股進出

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-草屯券商分點個股進出
元大-草屯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
2024/05/09	0.1	651.08	1	654.90	648.00	-0.9	2,781	-0.03%
2024/05/08	0	0.00	1	664.87	662.00	-1	2,748	-0.04%
2024/05/07	0.2	650.79	0	651.87	658.00	0.1	2,729	0.01%
2024/05/06	1	662.95	1.1	658.81	659.00	-0.1	2,689	0.00%
2024/05/03	4.6	669.13	12.6	661.19	655.00	-8	2,641	-0.30%
2024/05/02	0	624.00	0	0.00	625.00	0	2,467	0.00%
2024/04/30	1.7	633.91	2.1	631.53	625.00	-0.4	2,463	-0.01%
2024/04/29	4	630.00	8.9	629.93	631.00	-4.9	2,447	-0.20%
2024/04/26	2	616.00	0.3	615.00	615.00	1.7	2,409	0.07%
2024/04/25	0	0.00	2	617.51	615.00	-2	2,414	-0.08%
2024/04/24	0.3	620.69	2.2	618.50	624.00	-1.9	2,408	-0.08%
2024/04/23	0.1	604.00	0	606.00	607.00	0.1	2,442	0.00%
2024/04/22	0.1	597.00	4.1	602.43	599.00	-4	2,430	-0.17%
2024/04/19	0	590.50	0.1	588.00	588.00	-0.1	2,393	0.00%
2024/04/18	0.3	590.10	0.7	590.65	593.00	-0.3	2,348	-0.01%
2024/04/17	1.1	591.14	0.1	594.39	593.00	1	2,342	0.04%
2024/04/16	1.4	585.90	4	591.02	585.00	-2.6	2,348	-0.11%
2024/04/15	3.5	605.73	3.2	603.69	602.00	0.3	2,322	0.01%
2024/04/12	0	0.00	2	618.99	618.00	-2	2,286	-0.09%
2024/04/11	2	610.00	0	616.00	609.00	2	2,256	0.09%
2024/04/10	1	621.00	0.1	620.43	621.00	0.9	2,230	0.04%
2024/04/09	2.2	618.79	2.1	618.91	615.00	0.1	2,228	0.01%
2024/04/08	7.2	624.42	1.1	618.08	617.00	6.1	2,225	0.27%
2024/04/03	4.1	617.00	4	617.25	614.00	0.1	2,189	0.00%
2024/04/02	3.1	616.65	2.1	615.10	616.00	0.9	2,171	0.04%
2024/04/01	4.2	613.42	5.7	618.77	622.00	-1.4	2,135	-0.07%
2024/03/29	1	594.37	1.1	598.64	591.00	0	2,016	0.00%
2024/03/28	5	591.40	12.5	591.54	594.00	-7.5	2,012	-0.37%
2024/03/27	0.1	577.00	0	0.00	581.00	0.1	2,001	0.00%
2024/03/26	1.1	582.89	0	0.00	577.00	1.1	2,007	0.06%
2024/03/25	2	588.00	1	583.04	582.00	1	1,987	0.05%
2024/03/22	1.1	577.64	0	0.00	588.00	1.1	1,970	0.06%
2024/03/21	1	585.51	1.1	584.82	585.00	-0.1	1,958	0.00%
2024/03/19	0.5	579.49	1	576.00	578.00	-0.5	2,018	-0.03%
2024/03/18	2.1	586.43	3	585.67	586.00	-0.9	2,040	-0.04%
2024/03/15	0.1	580.00	0.3	579.92	583.00	-0.2	2,079	-0.01%
2024/03/14	1	583.99	0.2	580.75	584.00	0.9	2,123	0.04%
2024/03/13	0.2	580.00	10	580.60	583.00	-9.8	2,121	-0.46%
2024/03/12	2	574.50	1	576.00	578.00	1	2,092	0.05%
2024/03/11	2	566.00	0	0.00	566.00	2	2,078	0.10%
2024/03/08	1	564.00	5	564.41	565.00	-4	2,087	-0.19%
2024/03/07	4	556.99	1.1	560.83	556.00	3	2,034	0.15%
2024/03/06	0	0.00	0.8	555.86	556.00	-0.8	2,040	-0.04%
2024/03/05	6.1	553.78	0.1	558.00	549.00	6	2,074	0.29%
2024/03/04	2.5	556.82	3	557.00	556.00	-0.5	2,094	-0.03%
2024/03/01	5	566.80	3.5	568.09	563.00	1.5	2,148	0.07%
2024/02/29	2	552.50	21	551.98	558.00	-19	2,085	-0.91%
2024/02/27	2.6	540.46	0	0.00	539.00	2.6	2,137	0.12%
2024/02/26	0.2	545.33	1	546.00	547.00	-0.9	2,124	-0.04%
2024/02/23	3.7	549.16	1	551.88	541.00	2.7	2,119	0.13%
2024/02/22	0.2	554.63	1	555.00	552.00	-0.8	2,101	-0.04%
2024/02/21	0.3	555.88	0.3	557.19	556.00	0	2,096	0.00%
2024/02/20	1.3	552.46	0.1	552.00	554.00	1.2	2,090	0.06%
2024/02/19	0.3	546.40	1.5	550.20	551.00	-1.3	2,097	-0.06%
2024/02/16	5	543.34	0.4	545.73	543.00	4.6	2,094	0.22%
2024/02/15	0.6	552.50	1	547.00	551.00	-0.4	2,067	-0.02%
2024/02/05	5.6	549.23	0	0.00	550.00	5.6	2,061	0.27%
2024/02/02	0	553.00	0.1	554.00	555.00	-0.1	2,047	0.00%
2024/02/01	0	551.00	2.1	552.10	552.00	-2.1	2,039	-0.10%
2024/01/31	4.1	548.93	0	0.00	552.00	4.1	2,025	0.20%
2024/01/30	3	553.99	0	554.00	550.00	3	2,035	0.15%
2024/01/26	0.1	554.87	0	555.00	552.00	0.1	2,033	0.00%
2024/01/25	5	555.00	0	0.00	556.00	5	2,054	0.24%
2024/01/24	0.1	555.09	0	0.00	553.00	0.1	2,098	0.01%
2024/01/23	0.2	559.35	3	563.00	560.00	-2.8	2,114	-0.13%
2024/01/22	8.2	556.40	0	0.00	556.00	8.2	2,117	0.39%
2024/01/19	2.2	558.76	0.1	561.00	564.00	2.1	2,127	0.10%
2024/01/18	0	560.00	0	0.00	557.00	0	2,132	0.00%
2024/01/17	4.1	570.01	2.1	559.90	559.00	2	2,125	0.09%
2024/01/16	0	567.00	0	0.00	564.00	0	2,054	0.00%
2024/01/15	0.2	575.00	1.1	568.73	576.00	-0.9	2,039	-0.04%
2024/01/12	0	560.00	1	560.00	560.00	-1	2,035	-0.05%
2024/01/11	2.1	554.66	0	0.00	554.00	2.1	2,046	0.10%
2024/01/10	2.1	555.10	1	555.00	555.00	1.1	2,064	0.05%
2024/01/09	0.1	566.09	1	564.00	565.00	-0.9	2,090	-0.05%
2024/01/08	0	0.00	0	574.00	572.00	0	2,080	0.00%
2024/01/05	0.3	575.75	0.1	577.00	572.00	0.2	2,086	0.01%
2024/01/04	0	578.50	0.3	579.90	577.00	-0.2	2,125	-0.01%
2024/01/03	3	577.23	0	0.00	578.00	3	2,127	0.14%
2024/01/02	0.5	591.84	0	0.00	587.00	0.5	2,110	0.02%
2023/12/29	0.1	596.00	1	595.00	597.00	-0.9	2,097	-0.04%
2023/12/28	2.3	596.53	0	594.00	597.00	2.2	2,110	0.11%
2023/12/26	1	596.00	1.1	599.00	600.00	-0.1	2,124	0.00%
2023/12/25	3	592.67	0	0.00	594.00	3	2,137	0.14%
2023/12/22	0.2	595.82	0	596.00	596.00	0.1	2,130	0.01%
2023/12/21	1.1	606.21	0	607.00	607.00	1.1	2,113	0.05%
2023/12/20	0.2	613.98	0	0.00	614.00	0.2	2,114	0.01%
2023/12/19	2.1	615.93	0.3	613.93	616.00	1.8	2,106	0.08%
2023/12/18	2.1	620.93	3	620.33	620.00	-0.9	2,095	-0.04%
2023/12/15	3	630.00	2.3	631.85	633.00	0.7	2,091	0.03%
2023/12/14	6	626.00	9.7	627.42	634.00	-3.7	2,058	-0.18%
2023/12/13	2.1	602.48	14	605.79	605.00	-11.9	1,990	-0.60%
2023/12/12	0	0.00	0.5	618.72	619.00	-0.5	1,991	-0.02%
2023/12/11	2	614.00	2.3	612.75	614.00	-0.3	1,943	-0.02%
2023/12/08	0	0.00	1.1	599.73	601.00	-1.1	1,894	-0.06%
2023/12/07	0	0.00	2	597.00	595.00	-2	1,905	-0.10%
2023/12/06	2	595.99	1	599.85	595.00	1	1,901	0.05%
2023/12/05	0	597.00	1.1	599.07	600.00	-1.1	1,877	-0.06%
2023/12/04	0	0.00	0.6	597.84	599.00	-0.6	1,861	-0.03%
2023/12/01	0.1	594.00	0	0.00	597.00	0.1	1,862	0.01%
2023/11/30	1	603.00	3.7	600.28	601.00	-2.7	1,869	-0.14%
2023/11/29	0.2	597.00	1.5	597.78	599.00	-1.3	1,847	-0.07%
2023/11/28	2.8	581.04	12.5	589.24	594.00	-9.7	1,921	-0.51%
2023/11/27	3.1	571.64	1	570.12	571.00	2	1,861	0.11%
2023/11/24	5	573.00	12.2	573.48	575.00	-7.2	1,859	-0.39%
2023/11/22	0.3	547.20	0	548.00	550.00	0.2	1,777	0.01%
2023/11/21	1	553.00	1.2	549.17	550.00	-0.2	1,781	-0.01%
2023/11/20	1	541.00	1	543.00	543.00	0	1,779	0.00%
2023/11/17	1.1	545.81	1.2	545.00	547.00	-0.1	1,777	-0.01%
2023/11/16	0.1	541.00	0	0.00	545.00	0.1	1,780	0.01%
2023/11/15	0.1	546.00	2.2	551.11	548.00	-2.1	1,768	-0.12%
2023/11/14	2.1	547.94	0	0.00	546.00	2.1	1,764	0.12%
2023/11/13	1	557.00	4.5	556.14	557.00	-3.5	1,781	-0.20%
2023/11/09	0.3	544.00	0	0.00	545.00	0.3	1,778	0.01%
2023/11/08	1.2	549.87	0.1	551.00	549.00	1.1	1,796	0.06%
2023/11/07	0	0.00	1.2	556.82	557.00	-1.2	1,799	-0.06%
2023/11/06	0	0.00	2.3	552.91	551.00	-2.3	1,789	-0.13%
2023/11/03	0.1	547.00	0	0.00	549.00	0.1	1,785	0.01%
2023/11/02	2	550.00	4.1	547.46	547.00	-2.1	1,778	-0.12%
2023/11/01	2	537.00	3.8	543.17	538.00	-1.8	1,760	-0.10%
2023/10/31	1.1	530.62	0	0.00	526.00	1.1	1,721	0.06%
2023/10/30	0	538.00	1	538.00	539.00	-1	1,730	-0.06%
2023/10/27	2	526.00	4.3	529.93	534.00	-2.3	1,733	-0.13%
2023/10/26	0	509.00	0	0.00	510.00	0	1,725	0.00%
2023/10/25	1	525.00	0.2	521.00	521.00	0.8	1,743	0.05%
2023/10/24	0.2	525.33	0	0.00	525.00	0.2	1,751	0.01%
2023/10/23	0	0.00	0.3	534.00	530.00	-0.3	1,790	-0.02%
2023/10/20	0.2	531.00	0	0.00	530.00	0.2	1,796	0.01%
2023/10/19	0	0.00	0.1	543.00	549.00	-0.1	1,820	-0.01%
2023/10/18	0.2	552.00	2.1	553.46	550.00	-1.9	1,839	-0.10%
2023/10/17	1	554.00	5.2	550.62	547.00	-4.2	1,808	-0.23%
2023/10/16	0	0.00	10.5	539.48	536.00	-10.5	1,782	-0.59%
2023/10/13	0	0.00	1.2	544.40	542.00	-1.2	1,824	-0.07%
2023/10/12	10.1	537.13	1.4	538.10	543.00	8.6	1,840	0.47%
2023/10/11	0.2	521.67	0	528.00	527.00	0.1	1,801	0.01%
2023/10/06	0	524.00	0	0.00	525.00	0	1,822	0.00%
2023/10/05	0	527.00	0.2	527.00	530.00	-0.1	1,819	-0.01%
2023/10/04	0	511.00	3.1	516.79	521.00	-3.1	1,828	-0.17%
2023/10/03	1.2	525.83	0	0.00	520.00	1.2	1,822	0.07%
2023/09/28	0	0.00	0.2	522.00	525.00	-0.2	1,831	-0.01%
2023/09/27	0	0.00	2.5	521.24	523.00	-2.5	1,852	-0.13%
2023/09/26	0	0.00	0.2	522.00	521.00	-0.2	1,874	-0.01%
2023/09/25	0.1	520.00	0.3	525.00	521.00	-0.2	1,881	-0.01%
2023/09/22	0	0.00	2	518.35	521.00	-2	1,870	-0.11%
2023/09/21	0.1	516.52	1.1	517.83	518.00	-1	1,882	-0.05%
2023/09/20	0.1	516.00	0	0.00	520.00	0.1	1,877	0.01%
2023/09/19	0.1	519.00	0.2	519.00	520.00	-0.1	1,880	-0.01%
2023/09/18	0.2	518.00	5.1	516.88	525.00	-4.9	1,903	-0.26%
2023/09/15	5	520.00	0.5	515.85	522.00	4.5	1,898	0.23%
2023/09/14	0	505.00	10	506.40	512.00	-10	1,870	-0.53%
2023/09/13	0	506.07	4	507.00	506.00	-4	1,881	-0.21%
2023/09/12	7	511.86	2.1	512.42	514.00	4.9	1,892	0.26%
2023/09/11	2	508.94	3	501.33	500.00	-1	1,896	-0.05%
2023/09/08	0	0.00	1	502.00	502.00	-1	1,918	-0.05%
2023/09/07	0	0.00	1	503.00	502.00	-1	1,945	-0.05%
2023/09/06	0	0.00	0.1	502.73	505.00	-0.1	1,973	-0.01%
2023/09/05	0	0.00	1.8	505.70	508.00	-1.8	1,979	-0.09%
2023/09/04	0.1	500.00	1	506.81	497.50	-1	1,991	-0.05%
2023/09/01	2.1	500.67	11.7	502.66	499.50	-9.6	1,977	-0.49%
2023/08/31	0	0.00	4.5	486.25	485.00	-4.5	1,904	-0.24%
2023/08/29	0.1	477.00	0	0.00	479.00	0.1	1,976	0.01%
2023/08/28	0.5	478.00	4.3	474.39	478.00	-3.8	2,013	-0.19%
2023/08/25	0	467.13	1.1	468.64	470.00	-1.1	2,122	-0.05%
2023/08/24	1	471.50	0	0.00	471.50	1	2,210	0.05%
2023/08/23	0.1	469.19	0.5	469.83	470.50	-0.4	2,265	-0.02%
2023/08/22	0	464.25	1.8	465.83	466.00	-1.8	2,359	-0.08%
2023/08/21	0.1	458.68	0	0.00	456.50	0.1	2,419	0.00%
2023/08/18	0	0.00	1	459.50	461.50	-1	2,467	-0.04%
2023/08/17	0	455.77	4.7	452.46	457.00	-4.7	2,495	-0.19%
2023/08/16	2.6	449.96	0	0.00	448.50	2.6	2,520	0.10%
2023/08/15	1.2	453.80	0.7	455.00	453.00	0.5	2,548	0.02%
2023/08/14	1	458.49	0	0.00	457.00	1	2,577	0.04%
2023/08/11	0.1	469.50	2	469.00	470.00	-1.9	2,588	-0.07%
2023/08/09	0	469.50	1.1	465.87	465.50	-1.1	2,594	-0.04%
2023/08/08	0	465.36	0	0.00	463.50	0	2,598	0.00%
2023/08/07	0	466.00	0	0.00	468.00	0	2,609	0.00%
2023/08/04	0.1	464.30	0	0.00	464.00	0.1	2,621	0.00%
2023/08/02	1	462.00	4	464.25	463.00	-3	2,653	-0.11%
2023/08/01	0.1	460.60	0	0.00	461.50	0.1	2,637	0.00%
2023/07/31	2.2	463.57	0	0.00	459.50	2.2	2,652	0.08%
2023/07/28	1.1	467.49	1.4	469.65	471.50	-0.3	2,642	-0.01%
2023/07/27	0	0.00	2.3	452.06	456.00	-2.3	2,603	-0.09%
2023/07/26	7	451.27	6.6	451.69	449.50	0.4	2,598	0.02%
2023/07/25	0.1	462.50	0	0.00	461.50	0.1	2,565	0.00%
2023/07/24	5.6	462.51	4	460.69	457.50	1.6	2,572	0.06%
2023/07/21	11.1	473.97	1.8	474.57	473.50	9.4	2,539	0.37%
2023/07/20	2.1	485.52	5	485.00	485.00	-2.9	2,540	-0.12%
2023/07/19	0.4	488.14	0	490.00	486.00	0.3	2,551	0.01%
2023/07/18	1.5	494.57	0.2	490.50	489.00	1.3	2,621	0.05%
2023/07/17	0.2	495.60	4.6	500.65	503.00	-4.4	2,606	-0.17%
2023/07/14	0	0.00	0.1	494.50	495.50	-0.1	2,601	0.00%
2023/07/13	0.2	490.88	6	497.17	491.00	-5.8	2,614	-0.22%
2023/07/12	1.6	494.65	0	0.00	497.00	1.6	2,614	0.06%
2023/07/11	0.1	496.00	2	496.96	496.50	-1.9	2,667	-0.07%
2023/07/10	0.1	487.31	0.4	488.00	485.00	-0.3	2,705	-0.01%
2023/07/07	2	490.99	2.1	495.09	491.50	-0.1	2,763	0.00%
2023/07/06	0	0.00	2.1	490.59	489.00	-2.1	2,755	-0.07%
2023/07/05	3.1	496.25	1	490.00	487.50	2.1	2,786	0.07%
2023/07/04	1.1	497.32	2	497.51	497.50	-0.9	2,763	-0.03%
2023/07/03	1.3	499.59	1	499.50	499.50	0.3	2,747	0.01%
2023/06/30	0	0.00	0.8	493.12	491.50	-0.8	2,748	-0.03%
2023/06/29	1	495.99	2	492.75	495.00	-1	2,752	-0.04%
2023/06/28	1	490.00	1	491.00	488.00	0	2,753	0.00%
2023/06/27	0.1	489.37	0	0.00	487.00	0.1	2,787	0.01%
2023/06/26	6.4	487.09	2.3	488.33	486.00	4.1	2,801	0.15%
2023/06/21	3.1	491.21	0.2	492.00	491.00	3	2,822	0.11%
2023/06/20	1.3	496.17	0	499.00	496.00	1.3	2,833	0.05%
2023/06/19	1.1	499.06	0	0.00	498.00	1.1	2,844	0.04%
2023/06/16	1	510.87	0.1	507.00	506.00	1	2,851	0.03%
2023/06/15	10.1	510.96	4.6	506.52	510.00	5.4	2,843	0.19%
2023/06/14	1.1	500.10	1.1	499.96	499.50	0.1	2,833	0.00%
2023/06/13	2.3	494.75	2.5	495.34	495.00	-0.3	2,851	-0.01%
2023/06/12	4.3	489.60	0.1	491.50	488.00	4.1	2,910	0.14%
2023/06/09	4	494.01	0	0.00	492.50	4	2,944	0.14%
2023/06/08	0.2	497.29	0	0.00	494.00	0.2	2,967	0.01%
2023/06/07	1.3	505.88	2	506.50	504.00	-0.8	3,005	-0.02%
2023/06/06	8.2	507.71	2	506.50	502.00	6.2	3,017	0.20%
2023/06/05	2	508.08	3.2	515.10	519.00	-1.1	2,987	-0.04%
2023/06/02	2.1	504.06	4	506.99	506.00	-1.9	2,963	-0.07%
2023/06/01	3.2	499.79	2	501.50	500.00	1.1	2,944	0.04%
2023/05/31	0.3	504.09	1	503.00	508.00	-0.7	2,953	-0.02%
2023/05/30	4.1	497.82	2	495.00	496.00	2.1	2,868	0.07%
2023/05/29	0.2	504.96	4.7	506.28	508.00	-4.5	2,835	-0.16%
2023/05/26	3	501.67	0	0.00	502.00	3	2,797	0.11%
2023/05/25	5.1	489.99	9	497.33	507.00	-3.9	2,742	-0.14%
2023/05/24	3	487.17	0	0.00	492.50	3	2,711	0.11%
2023/05/23	0	0.00	1	494.00	493.50	-1	2,689	-0.04%
2023/05/22	3.2	488.17	0	0.00	493.00	3.2	2,684	0.12%
2023/05/19	2	497.00	3	500.33	495.50	-1	2,674	-0.04%
2023/05/18	3	494.17	3	497.83	500.00	0	2,777	0.00%
2023/05/17	1.2	488.76	0	0.00	488.50	1.2	2,793	0.04%
2023/05/15	0.1	491.13	1	488.50	488.00	-0.9	2,865	-0.03%
2023/05/12	7	492.00	1.1	493.64	496.00	5.9	2,884	0.20%
2023/05/11	7	492.00	1.1	493.64	490.00	5.9	2,961	0.20%
2023/05/10	1	494.01	0	0.00	494.50	1	2,965	0.03%
2023/05/09	3.1	494.56	3	497.83	500.00	0.1	2,957	0.00%
2023/05/08	3	506.33	2	507.00	504.00	1	2,943	0.03%
2023/05/05	3	503.67	11	504.81	506.00	-8	2,957	-0.27%
2023/05/04	4	490.13	0	0.00	493.50	4	2,967	0.13%
2023/05/03	0.1	498.00	0	0.00	498.00	0.1	2,986	0.00%
2023/04/28	2.1	499.45	3	496.33	496.00	-0.9	3,122	-0.03%
2023/04/27	1.2	490.21	0	0.00	492.00	1.2	3,153	0.04%
2023/04/26	1.1	490.14	1	489.50	495.00	0.1	3,150	0.00%
2023/04/25	10.3	491.29	1	488.00	490.50	9.3	3,155	0.29%
2023/04/24	0	0.00	0.8	507.00	507.00	-0.8	3,135	-0.03%
2023/04/21	9.6	505.34	1	499.00	495.50	8.6	3,149	0.27%
2023/04/20	5.1	521.68	1	519.00	518.00	4.1	3,144	0.13%
2023/04/19	1	539.95	1	540.00	535.00	0	3,233	0.00%
2023/04/18	1	550.00	1.1	537.19	538.00	-0.1	3,290	0.00%
2023/04/17	1	542.17	0	542.00	542.00	1	3,321	0.03%
2023/04/14	0.1	555.00	6	554.34	553.00	-5.9	3,301	-0.18%
2023/04/13	1.2	546.16	2	547.99	542.00	-0.8	3,262	-0.02%
2023/04/12	0.2	537.00	0.5	541.50	542.00	-0.3	3,214	-0.01%
2023/04/11	0.1	527.27	2	527.00	527.00	-1.9	3,148	-0.06%
2023/04/10	3	530.64	5.4	531.37	530.00	-2.3	3,136	-0.07%
2023/04/07	0.2	516.67	0.3	516.00	516.00	-0.1	3,105	0.00%
2023/04/06	2	519.50	0	0.00	520.00	2	3,098	0.06%
2023/03/31	2	530.00	3	529.67	529.00	-1	3,095	-0.03%
2023/03/30	1	521.00	1	522.00	520.00	0	3,086	0.00%
2023/03/29	2.1	526.11	1	520.00	520.00	1.1	3,103	0.04%
2023/03/28	0.2	531.95	4.1	531.05	531.00	-3.9	3,146	-0.12%
2023/03/27	0	527.33	4	532.49	533.00	-4	3,138	-0.13%
2023/03/24	3	518.00	1.4	528.37	527.00	1.6	3,153	0.05%
2023/03/23	2	512.07	6	511.17	517.00	-4	3,147	-0.13%
2023/03/22	1	506.03	2	507.00	505.00	-1	3,139	-0.03%
2023/03/21	1	504.01	3	505.33	505.00	-2	3,160	-0.06%
2023/03/20	2	499.25	2	497.25	500.00	0	3,157	0.00%
2023/03/17	5	491.98	2.1	489.96	496.00	3	3,177	0.09%
2023/03/16	4	485.49	2	484.25	486.50	2	3,182	0.06%
2023/03/15	5.4	504.93	6.1	497.07	492.00	-0.7	3,179	-0.02%
2023/03/14	4.1	508.70	1	507.00	505.00	3.1	3,132	0.10%
2023/03/13	1.1	510.07	0	0.00	519.00	1.1	3,134	0.03%
2023/03/10	14.6	522.22	2	517.00	518.00	12.6	3,165	0.40%
2023/03/09	7.1	545.71	5	543.00	541.00	2.1	3,173	0.07%
2023/03/08	8.2	551.76	5.1	552.05	550.00	3	3,208	0.09%
2023/03/07	1	555.01	1	560.94	559.00	0	3,204	0.00%
2023/03/06	2.2	548.82	7.1	555.29	557.00	-4.8	3,199	-0.15%
2023/03/03	0.2	547.00	1.6	538.64	539.00	-1.4	3,168	-0.05%
2023/03/02	1	539.92	0	0.00	531.00	1	3,150	0.03%
2023/03/01	1.1	529.03	1.1	537.86	538.00	0	3,141	0.00%
2023/02/24	0	540.89	0	0.00	538.00	0	3,104	0.00%
2023/02/23	0.1	542.00	0	0.00	543.00	0.1	3,113	0.00%
2023/02/22	2.1	541.07	0.1	544.72	541.00	2	3,120	0.06%
2023/02/21	0	559.00	0.2	559.04	560.00	-0.2	3,121	-0.01%
2023/02/20	1.2	565.39	0.5	568.63	561.00	0.7	3,188	0.02%
2023/02/17	6	569.67	1.2	569.76	569.00	4.8	3,234	0.15%
2023/02/16	8.1	570.75	9.2	568.42	575.00	-1.2	3,252	-0.04%
2023/02/15	2	539.50	2.1	540.03	545.00	-0.1	3,223	0.00%
2023/02/14	4	531.73	20.6	536.28	540.00	-16.5	3,220	-0.51%
2023/02/13	0.1	513.02	0	0.00	516.00	0.1	3,261	0.00%
2023/02/10	0	508.00	5.1	512.01	516.00	-5.1	3,293	-0.15%
2023/02/09	17.3	510.49	0.1	508.00	511.00	17.3	3,308	0.52%
2023/02/08	1	532.98	1	532.09	531.00	0	3,286	0.00%
2023/02/07	0	532.00	0.4	528.00	529.00	-0.4	3,329	-0.01%
2023/02/06	1.1	536.68	0.1	535.00	533.00	1	3,371	0.03%
2023/02/03	0	539.00	1.2	542.57	540.00	-1.2	3,427	-0.03%
2023/02/02	1	537.99	0	543.00	541.00	1	3,458	0.03%
2023/02/01	2	540.98	1	540.00	540.00	1	3,470	0.03%
2023/01/31	1	543.00	3.1	540.63	540.00	-2.1	3,468	-0.06%
2023/01/30	8	527.38	7	531.43	532.00	1	3,436	0.03%
2023/01/17	0	520.00	0.1	515.75	519.00	-0.1	3,372	0.00%
2023/01/16	0	0.00	0	512.36	513.00	0	3,347	0.00%
2023/01/13	0	514.50	2	515.32	514.00	-2	3,380	-0.06%
2023/01/12	1	529.84	0	520.94	520.00	1	3,399	0.03%
2023/01/11	2.1	530.80	3.1	527.97	528.00	-1.1	3,430	-0.03%
2023/01/10	0	0.00	6.9	530.96	535.00	-6.9	3,429	-0.20%
2023/01/09	4	517.00	10.2	519.99	525.00	-6.2	3,404	-0.18%
2023/01/06	2	491.50	4.2	496.53	496.00	-2.2	3,316	-0.07%
2023/01/05	1	476.50	2	479.70	485.50	-1	3,296	-0.03%
2023/01/04	1	467.50	1.1	465.00	465.00	-0.1	3,310	0.00%
2023/01/03	1	458.50	3.1	463.93	465.50	-2.1	3,399	-0.06%
2022/12/30	14	452.50	0	0.00	451.00	14	3,420	0.41%
2022/12/29	0	454.00	0.1	453.15	455.50	-0.1	3,424	0.00%
2022/12/28	2.1	460.06	0	0.00	458.00	2.1	3,456	0.06%
2022/12/27	2	471.19	1	465.50	464.50	1	3,470	0.03%
2022/12/26	0	462.00	2	466.00	462.50	-2	3,473	-0.06%
2022/12/23	2.1	458.06	2	460.00	460.00	0.1	3,489	0.00%
2022/12/22	0.1	466.50	3	466.50	466.50	-2.9	3,506	-0.08%
2022/12/21	0	455.07	0	0.00	454.50	0	3,514	0.00%
2022/12/20	3	464.32	20	461.02	455.50	-17	3,547	-0.48%
2022/12/19	1	475.44	0	0.00	472.00	1	3,539	0.03%
2022/12/16	3.1	484.47	2	484.00	480.50	1.1	3,536	0.03%
2022/12/15	1	491.50	10.1	491.37	495.00	-9.1	3,506	-0.26%
2022/12/14	2	477.75	2	482.75	486.00	0	3,532	0.00%
2022/12/13	1.1	472.55	0	0.00	474.00	1.1	3,606	0.03%
2022/12/12	3	476.00	3	479.67	485.50	0	3,583	0.00%
2022/12/09	3	480.16	0	0.00	479.00	3	3,600	0.08%
2022/12/08	6	477.17	4	482.76	478.50	2	3,599	0.06%
2022/12/07	7.2	483.17	4.4	487.14	484.50	2.8	3,592	0.08%
2022/12/06	3.2	490.12	4	494.02	491.00	-0.9	3,580	-0.02%
2022/12/05	1.1	497.12	3.8	502.70	502.00	-2.7	3,582	-0.08%
2022/12/02	2	478.50	2.1	485.14	489.50	-0.1	3,542	0.00%
2022/12/01	5.2	477.99	1.7	476.25	473.00	3.5	3,544	0.10%
2022/11/30	0	0.00	5.8	454.82	463.00	-5.8	3,479	-0.17%
2022/11/29	0	0.00	2.1	436.08	438.00	-2.1	3,419	-0.06%
2022/11/28	2.3	438.52	1.1	439.55	437.50	1.3	3,412	0.04%
2022/11/25	0	448.00	0.3	449.46	445.00	-0.3	3,397	-0.01%
2022/11/24	1.4	448.22	2	452.00	452.00	-0.6	3,392	-0.02%
2022/11/23	1	455.00	0	0.00	449.00	1	3,382	0.03%
2022/11/22	0	0.00	0	456.50	458.00	0	3,373	0.00%
2022/11/21	1	460.00	3	457.17	454.00	-2	3,392	-0.06%
2022/11/18	2.1	458.38	0	0.00	453.50	2.1	3,373	0.06%
2022/11/17	0	463.50	9	464.87	466.00	-9	3,349	-0.27%
2022/11/16	1.2	459.56	1.4	461.20	461.00	-0.2	3,355	-0.01%
2022/11/15	12	455.63	11.8	449.69	455.00	0.2	3,294	0.01%
2022/11/14	8.2	441.38	5.6	441.71	439.50	2.6	3,241	0.08%
2022/11/11	2.6	438.55	18.6	440.37	445.50	-16	3,187	-0.50%
2022/11/10	2.1	420.00	1.1	420.02	421.50	1.1	3,081	0.03%
2022/11/09	10	408.35	10.4	416.60	424.00	-0.4	3,065	-0.01%
2022/11/08	1	390.00	7.5	392.87	393.50	-6.5	3,012	-0.21%
2022/11/07	5.4	384.74	1.1	383.77	382.00	4.3	2,984	0.14%
2022/11/04	2	385.50	4.1	389.26	389.50	-2	2,986	-0.07%
2022/11/03	9	378.89	14.3	385.04	389.50	-5.3	2,937	-0.18%
2022/11/02	2.1	379.19	3.6	378.23	381.50	-1.5	2,891	-0.05%
2022/11/01	21	374.86	11.1	369.32	379.00	9.9	2,863	0.35%
2022/10/31	5	340.80	20.1	354.00	367.00	-15.1	2,807	-0.54%
2022/10/19	3.4	270.94	0	268.00	268.00	3.4	2,763	0.12%
2022/10/18	3	281.00	5	280.70	278.50	-2	2,727	-0.07%
2022/10/17	2.1	277.89	5.4	271.78	278.50	-3.3	2,718	-0.12%
2022/10/14	5.4	277.83	15.2	278.33	277.50	-9.8	2,742	-0.36%
2022/10/13	0.1	266.20	7	268.00	264.00	-6.9	2,756	-0.25%
2022/10/12	7.5	270.40	3	270.83	270.50	4.5	2,754	0.16%
2022/10/11	3.1	273.25	0	0.00	272.50	3.1	2,742	0.11%
2022/10/07	7	292.06	5	288.50	287.00	2	2,735	0.07%
2022/10/06	1.1	298.24	2.1	297.18	294.50	-0.9	2,719	-0.03%
2022/10/05	2	300.50	19	295.61	297.50	-17	2,752	-0.62%
2022/10/04	7	284.94	6	289.00	287.50	1	2,772	0.04%
2022/10/03	6	277.26	5.4	278.61	281.00	0.6	2,786	0.02%
2022/09/30	3.1	265.18	0	0.00	269.00	3.1	2,830	0.11%
2022/09/29	19.9	284.63	5.1	274.59	271.00	14.8	2,818	0.52%
2022/09/28	1	296.60	1	285.00	285.00	0	2,767	0.00%
2022/09/27	0	299.00	0	300.50	300.00	0	2,795	0.00%
2022/09/26	21.1	303.00	6	307.17	297.00	15.1	2,853	0.53%
2022/09/23	0.1	319.20	0	0.00	315.50	0.1	2,928	0.00%
2022/09/22	0	323.50	0	0.00	322.50	0	2,962	0.00%
2022/09/20	4	335.88	1.4	333.43	333.50	2.6	2,976	0.09%
2022/09/19	1	334.50	2	335.25	335.50	-1	2,983	-0.03%
2022/09/16	1	334.00	1	334.50	332.00	0	2,991	0.00%
2022/09/15	0	0.00	5.3	336.39	338.00	-5.3	2,977	-0.18%
2022/09/14	8	321.50	8	324.50	325.00	0	2,956	0.00%
2022/09/13	10	334.50	2	333.00	333.00	8	2,951	0.27%
2022/09/12	4	338.23	5	335.50	333.00	-1	2,987	-0.03%
2022/09/08	1	330.50	2.2	327.61	335.00	-1.2	2,968	-0.04%
2022/09/06	1	314.93	0	0.00	316.00	1	2,909	0.03%
2022/09/05	0	309.41	0	0.00	308.50	0	2,920	0.00%
2022/09/02	1.1	318.87	3	314.00	312.50	-1.9	2,913	-0.07%
2022/09/01	2	319.50	0	0.00	317.00	2	2,885	0.07%
2022/08/31	1	319.00	1	319.61	328.50	0	2,863	0.00%
2022/08/30	0	318.50	0	0.00	317.50	0	2,851	0.00%
2022/08/29	7.1	314.38	0	0.00	317.50	7.1	2,832	0.25%
2022/08/26	2	330.75	2	332.50	332.00	0	2,781	0.00%
2022/08/24	1	323.99	0.2	325.00	324.00	0.8	2,780	0.03%
2022/08/23	0.2	323.70	1	324.50	324.00	-0.8	2,838	-0.03%
2022/08/22	2	327.01	0.1	327.00	327.00	1.9	2,845	0.07%
2022/08/19	0	0.00	0.1	331.50	332.00	-0.1	2,847	0.00%
2022/08/18	0.1	326.53	0	0.00	327.50	0.1	2,833	0.00%
2022/08/17	0.1	327.55	1	328.00	329.00	-0.9	2,822	-0.03%
2022/08/16	0	333.47	0	0.00	332.50	0	2,801	0.00%
2022/08/15	0	331.00	5.1	334.49	334.50	-5.1	2,800	-0.18%
2022/08/12	6	323.25	4.1	328.00	330.00	1.9	2,799	0.07%
2022/08/11	2	325.50	5	325.50	326.50	-3	2,769	-0.11%
2022/08/10	6	319.59	0	0.00	319.00	6	2,773	0.22%
2022/08/09	1	321.01	0	0.00	325.00	1	2,791	0.04%
2022/08/08	0	321.68	0	0.00	325.00	0	2,811	0.00%
2022/08/05	0.3	322.43	1	323.00	323.00	-0.7	2,818	-0.02%
2022/08/04	6.3	317.53	3	316.00	317.00	3.3	2,824	0.12%
2022/08/02	5.4	330.69	1	326.50	325.50	4.4	2,804	0.16%
2022/08/01	0.1	341.00	2	341.50	341.00	-1.9	2,776	-0.07%
2022/07/28	2	343.50	1.1	340.83	340.50	0.9	2,792	0.03%
2022/07/27	0	336.67	3.1	336.94	342.50	-3.1	2,786	-0.11%
2022/07/25	0	336.64	4	333.13	337.00	-4	2,806	-0.14%
2022/07/22	0.1	333.95	0.1	335.40	333.50	0	2,810	0.00%
2022/07/21	1	327.00	5	332.70	336.50	-4	2,826	-0.14%
2022/07/20	2	323.02	1	324.96	322.50	1	2,791	0.04%
2022/07/19	0	0.00	1.2	325.07	326.00	-1.2	2,770	-0.04%
2022/07/18	3.5	321.57	3	325.67	326.50	0.5	2,759	0.02%
2022/07/14	0.2	315.00	1	313.00	320.00	-0.8	2,711	-0.03%
2022/07/13	2.1	319.91	1	318.00	318.00	1.1	2,698	0.04%
2022/07/12	6	311.92	7.4	311.08	309.00	-1.4	2,648	-0.05%
2022/07/11	2	301.75	2	301.75	304.00	0	2,589	0.00%
2022/07/08	2.2	307.09	1.3	309.88	308.50	0.9	2,561	0.04%
2022/07/07	1	281.01	4	290.88	291.00	-3	2,477	-0.12%
2022/07/06	1	284.00	1.1	283.09	280.00	-0.1	2,465	0.00%
2022/07/05	3.2	282.69	1.1	281.21	284.50	2.2	2,455	0.09%
2022/07/04	6.1	282.16	3	282.49	278.00	3.1	2,403	0.13%
2022/07/01	4.4	295.00	4	291.88	282.00	0.4	2,373	0.02%
2022/06/30	4.1	311.87	10	312.95	308.00	-5.9	2,292	-0.26%
2022/06/29	1.1	325.45	1	325.50	325.00	0.1	2,259	0.01%
2022/06/28	1.1	329.23	1	332.00	332.00	0.1	2,242	0.00%
2022/06/27	1	336.00	1.4	338.50	341.50	-0.4	2,254	-0.02%
2022/06/24	0.1	332.13	2	335.75	328.00	-1.9	2,231	-0.09%
2022/06/23	0.1	329.42	10.1	331.57	331.50	-10	2,215	-0.45%
2022/06/22	2.7	341.52	4	337.14	335.50	-1.3	2,187	-0.06%
2022/06/21	0.1	345.83	2	351.75	353.00	-1.9	2,166	-0.09%
2022/06/20	1.1	350.96	0	343.00	342.00	1.1	2,165	0.05%
2022/06/17	6.3	353.89	5	356.20	354.00	1.3	2,161	0.06%
2022/06/16	1.1	376.99	0	0.00	368.00	1.1	2,151	0.05%
2022/06/15	3	381.67	12	382.58	383.50	-9	2,264	-0.40%
2022/06/14	11.3	378.99	10	377.00	377.00	1.3	2,317	0.05%
2022/06/13	16.1	386.16	0	0.00	384.00	16.1	2,303	0.70%
2022/06/10	1.1	399.54	0	0.00	400.00	1.1	2,301	0.05%
2022/06/09	0	402.83	2	404.00	405.00	-2	2,318	-0.09%
2022/06/08	10.2	404.43	2	402.50	403.00	8.2	2,314	0.35%
2022/06/07	0	407.50	1	408.00	407.00	-1	2,320	-0.04%
2022/06/06	1	408.50	0	0.00	410.50	1	2,346	0.04%
2022/06/02	2	401.50	1	407.50	407.00	1	2,374	0.04%
2022/06/01	1	401.50	0	0.00	405.00	1	2,432	0.04%
2022/05/31	1	403.00	0	0.00	405.00	1	2,444	0.04%
2022/05/30	0	397.69	2	398.50	399.50	-2	2,397	-0.08%
2022/05/26	1.1	385.08	0.1	386.50	385.50	1	2,443	0.04%
2022/05/25	0.2	384.00	0	0.00	387.50	0.2	2,482	0.01%
2022/05/24	4.1	388.55	1	382.00	382.00	3.1	2,548	0.12%
2022/05/23	0.1	393.31	1	400.00	390.00	-0.9	2,586	-0.04%
2022/05/20	1	398.99	1	405.00	395.00	0	2,622	0.00%
2022/05/19	2	394.27	0	0.00	398.00	2	2,634	0.08%
2022/05/18	0	0.00	3.2	401.66	401.00	-3.2	2,643	-0.12%
2022/05/17	1	382.50	2	393.50	397.00	-1	2,639	-0.04%
2022/05/16	1	386.98	0	389.00	381.50	1	2,623	0.04%
2022/05/13	1	383.00	0	0.00	383.00	1	2,612	0.04%
2022/05/12	5.6	385.45	0.1	383.00	378.00	5.5	2,629	0.21%
2022/05/11	2.1	391.52	1.3	395.46	392.00	0.9	2,631	0.03%
2022/05/10	3	391.16	0.4	392.00	392.50	2.6	2,684	0.10%
2022/05/09	1	400.00	0.1	401.00	398.50	0.9	2,651	0.03%
2022/05/06	1.4	407.79	2.3	407.57	408.00	-0.9	2,664	-0.03%
2022/05/05	1	416.00	2.4	415.04	417.00	-1.4	2,680	-0.05%
2022/05/04	0	0.00	1	407.00	408.50	-1	2,693	-0.04%
2022/05/03	2	404.00	0	0.00	406.50	2	2,731	0.07%
2022/04/29	2	401.25	2	404.75	404.50	0	2,759	0.00%
2022/04/28	1.2	407.17	0.3	407.00	405.00	1	2,788	0.03%
2022/04/27	0.1	402.73	6.3	398.29	407.00	-6.1	2,815	-0.22%
2022/04/26	3.1	398.96	0	0.00	399.00	3.1	2,847	0.11%
2022/04/25	1	395.00	0	395.00	393.50	1	2,931	0.03%
2022/04/22	13.1	404.85	13	405.58	405.50	0.1	2,949	0.00%
2022/04/21	2	412.00	2	412.00	412.50	0	3,014	0.00%
2022/04/20	0	0.00	1	411.50	409.50	-1	3,062	-0.03%
2022/04/19	2	413.00	3	412.67	413.00	-1	3,081	-0.03%
2022/04/18	1	405.00	0	0.00	405.00	1	3,145	0.03%
2022/04/15	1	404.50	4	405.50	405.00	-3	3,190	-0.09%
2022/04/14	1	405.35	2	405.25	406.00	-1	3,274	-0.03%
2022/04/13	2	394.50	2	400.50	401.00	0	3,356	0.00%
2022/04/12	4.3	391.17	0	0.00	393.00	4.3	3,491	0.12%
2022/04/11	7.3	399.26	4.9	398.82	398.00	2.4	3,799	0.06%
2022/04/08	1	413.00	0.2	414.00	413.00	0.8	3,859	0.02%
2022/04/07	3.1	414.56	0.1	414.00	409.00	3	3,871	0.08%
2022/04/06	1.4	419.94	0	0.00	423.50	1.4	3,865	0.04%
2022/04/01	5.1	426.01	2	426.50	426.00	3.1	3,930	0.08%
2022/03/31	1.1	435.09	0	0.00	434.00	1.1	3,953	0.03%
2022/03/30	0	0.00	3.7	439.23	440.00	-3.7	3,984	-0.09%
2022/03/29	0	428.90	1	429.00	429.50	-1	4,017	-0.02%
2022/03/28	0.3	423.10	2	426.50	431.50	-1.7	4,080	-0.04%
2022/03/25	1.1	433.32	4	432.13	430.50	-2.9	4,082	-0.07%
2022/03/23	0.1	432.93	0	0.00	433.00	0.1	4,085	0.00%
2022/03/22	0.1	426.50	3.1	429.03	432.00	-3	4,078	-0.07%
2022/03/21	1.3	422.28	55	419.55	418.50	-53.7	4,040	-1.33%
2022/03/18	11.8	422.20	5.1	421.48	423.50	6.7	4,022	0.17%
2022/03/17	2.1	435.05	4.1	445.84	445.50	-2	3,898	-0.05%
2022/03/16	13	419.22	16	415.94	417.50	-3	3,845	-0.08%
2022/03/15	7.1	426.50	1	420.00	420.00	6.1	3,842	0.16%
2022/03/14	1	439.00	1	433.50	436.00	0	3,836	0.00%
2022/03/11	0.1	434.82	1	433.00	434.00	-0.9	3,873	-0.02%
2022/03/10	1.3	436.49	0	0.00	436.00	1.3	3,901	0.03%
2022/03/09	13	421.62	12	425.33	423.50	1	3,908	0.03%
2022/03/08	2.4	415.38	2.1	418.95	414.50	0.3	3,907	0.01%
2022/03/07	12.5	430.24	4	429.88	427.00	8.5	3,897	0.22%
2022/03/04	0.2	453.93	1	451.50	450.50	-0.8	3,893	-0.02%
2022/03/03	2	461.00	0	0.00	459.50	2	3,924	0.05%
2022/03/02	3	460.33	2	462.00	462.50	1	3,956	0.03%
2022/03/01	1.2	463.58	3	462.33	465.00	-1.8	3,973	-0.05%
2022/02/25	13.2	452.06	17	452.88	451.50	-3.8	3,971	-0.10%
2022/02/24	18.4	453.37	1.1	449.00	448.00	17.3	3,958	0.44%
2022/02/23	4.1	466.00	14	470.57	463.50	-10	3,927	-0.25%
2022/02/22	14.3	470.71	2	468.76	469.50	12.3	3,930	0.31%
2022/02/21	0	0.00	5.1	475.86	479.50	-5.1	3,963	-0.13%
2022/02/18	3	468.33	3.1	465.23	473.00	-0.1	4,013	0.00%
2022/02/17	2	473.25	2	469.00	467.50	0	4,028	0.00%
2022/02/16	1.2	471.04	2.1	470.31	472.50	-0.9	4,053	-0.02%
2022/02/15	0.1	466.92	0	468.50	464.50	0.1	4,054	0.00%
2022/02/14	2.1	469.85	0	0.00	464.00	2.1	4,050	0.05%
2022/02/11	2.2	481.10	3	481.17	482.00	-0.8	4,043	-0.02%
2022/02/10	7.2	475.00	3	479.67	489.50	4.2	4,046	0.10%
2022/02/09	2	463.25	0	0.00	466.00	2	4,002	0.05%
2022/02/08	0	0.00	0.1	460.00	456.50	-0.1	4,004	0.00%
2022/02/07	3.4	453.11	0	457.50	454.00	3.4	4,000	0.08%
2022/01/26	3.2	455.39	1.1	457.38	459.00	2.1	4,047	0.05%
2022/01/25	6.2	455.37	1.1	451.44	451.00	5.1	4,146	0.12%
2022/01/24	0.1	464.83	1	460.00	463.00	-0.9	4,130	-0.02%
2022/01/21	5.9	470.90	1.9	471.42	469.50	4	4,123	0.10%
2022/01/20	3.1	483.25	0	0.00	481.50	3.1	4,162	0.08%
2022/01/19	7.5	491.61	2	497.00	487.50	5.5	4,149	0.13%
2022/01/18	8.1	510.94	8	514.99	502.00	0.1	4,118	0.00%
2022/01/17	0.3	490.92	2	492.00	501.00	-1.7	4,049	-0.04%
2022/01/14	4.7	484.26	4.6	486.92	492.00	0.1	4,047	0.00%
2022/01/13	1.2	498.38	2.3	499.09	498.00	-1.1	4,035	-0.03%
2022/01/12	0.2	504.89	16.4	508.68	510.00	-16.2	4,026	-0.40%
2022/01/11	18.3	511.77	22	505.05	501.00	-3.7	4,009	-0.09%
2022/01/10	1.1	509.91	11	519.09	519.00	-9.9	3,956	-0.25%
2022/01/07	10.1	518.17	1.4	525.34	515.00	8.8	3,941	0.22%
2022/01/06	11.1	522.51	9.6	524.15	523.00	1.5	3,850	0.04%
2022/01/05	3.1	533.54	5.2	530.25	535.00	-2.1	3,789	-0.05%
2022/01/04	7.3	525.16	24.3	516.20	533.00	-17	3,671	-0.46%
2022/01/03	16	482.51	7.6	488.99	491.00	8.4	3,353	0.25%
2021/12/30	0	0.00	1	477.48	479.50	-1	3,300	-0.03%
2021/12/29	1.1	473.50	3.2	473.04	474.00	-2.1	3,332	-0.06%
2021/12/28	1.1	477.77	1	481.50	478.00	0.1	3,367	0.00%
2021/12/27	1	480.50	6.1	480.90	481.50	-5.1	3,348	-0.15%
2021/12/24	3	477.80	5.5	477.36	473.00	-2.4	3,395	-0.07%
2021/12/23	2	473.00	1.1	474.23	476.00	0.9	3,393	0.03%
2021/12/22	8	469.38	5	466.40	469.50	3	3,393	0.09%
2021/12/21	0.2	454.28	1	453.50	455.00	-0.8	3,368	-0.02%
2021/12/20	0	448.00	0	0.00	448.00	0	3,366	0.00%
2021/12/16	2	451.75	1	451.00	451.00	1	3,379	0.03%
2021/12/14	1.1	454.61	0	0.00	448.50	1.1	3,425	0.03%
2021/12/13	0	0.00	1	452.48	456.50	-1	3,448	-0.03%
2021/12/10	2.1	448.32	1	449.00	447.50	1.1	3,480	0.03%
2021/12/09	1.2	454.92	0	0.00	453.50	1.2	3,497	0.03%
2021/12/08	0.1	459.50	1.4	457.50	454.50	-1.4	3,501	-0.04%
2021/12/07	4.3	456.63	1.1	461.00	456.00	3.2	3,505	0.09%
2021/12/06	3.3	465.89	0	0.00	465.00	3.3	3,491	0.09%
2021/12/03	1.3	468.88	3	471.83	472.50	-1.7	3,533	-0.05%
2021/12/02	2	467.22	0	465.38	465.00	2	3,524	0.06%
2021/12/01	0.3	463.48	2	457.75	465.00	-1.7	3,536	-0.05%
2021/11/30	1.1	463.51	0.1	463.00	456.50	1	3,534	0.03%
2021/11/29	1.3	448.32	5.9	456.38	459.50	-4.7	3,527	-0.13%
2021/11/26	3.2	460.57	1.1	457.50	452.00	2.1	3,537	0.06%
2021/11/25	2.4	468.44	1.1	472.27	465.00	1.3	3,565	0.04%
2021/11/24	1.1	466.80	3.1	464.26	468.00	-2	3,593	-0.05%
2021/11/23	3	460.35	2.2	460.13	463.00	0.9	3,634	0.02%
2021/11/22	2.7	464.10	3.2	463.52	466.00	-0.6	3,701	-0.02%
2021/11/19	0.2	457.50	2	458.50	463.00	-1.8	3,720	-0.05%
2021/11/18	2	453.00	2.2	455.22	456.00	-0.2	3,746	0.00%
2021/11/17	4.2	442.28	6.1	446.15	448.00	-1.9	3,775	-0.05%
2021/11/16	4.2	438.38	1	438.50	436.50	3.2	3,871	0.08%
2021/11/15	1.5	437.82	3	439.83	442.00	-1.5	4,120	-0.04%
2021/11/12	3	430.83	4.4	433.79	429.50	-1.4	4,155	-0.03%
2021/11/11	1.2	428.24	1	431.50	429.50	0.2	4,196	0.00%
2021/11/10	1.1	430.95	1	427.50	430.00	0.1	4,274	0.00%
2021/11/09	3	423.88	10	428.30	429.00	-7	4,380	-0.16%
2021/11/08	0.2	419.67	0	0.00	419.00	0.2	4,358	0.00%
2021/11/05	0.1	424.14	0	0.00	425.50	0.1	4,396	0.00%
2021/11/04	2	422.75	3	423.50	423.00	-1	4,430	-0.02%
2021/11/03	4	422.50	6	423.25	422.50	-2	4,458	-0.04%
2021/11/02	4.5	413.33	4	411.50	410.00	0.5	4,405	0.01%
2021/11/01	7.2	428.34	0	0.00	427.00	7.2	4,322	0.17%
2021/10/29	6.2	435.74	0	0.00	434.00	6.2	4,311	0.14%
2021/10/28	2.1	438.37	5	440.50	438.50	-3	4,310	-0.07%
2021/10/27	4	425.75	2	426.00	430.50	2	4,235	0.05%
2021/10/26	4	427.88	3	427.33	427.50	1	4,261	0.02%
2021/10/25	3	423.34	1	426.97	427.00	2	4,254	0.05%
2021/10/21	0	421.50	0	0.00	419.50	0	4,442	0.00%
2021/10/20	1.3	425.88	0	0.00	426.00	1.3	4,495	0.03%
2021/10/19	0	0.00	2	419.25	419.00	-2	4,510	-0.04%
2021/10/18	9.1	410.35	2	412.00	410.50	7.1	4,589	0.15%
2021/10/15	2	410.26	0	416.00	417.00	2	4,678	0.04%
2021/10/14	13	406.58	0	0.00	405.50	13	4,697	0.28%
2021/10/13	2	402.50	0	0.00	402.00	2	4,753	0.04%
2021/10/12	0	0.00	1	413.43	414.00	-1	4,751	-0.02%
2021/10/08	0.1	413.00	1	410.00	410.00	-1	4,767	-0.02%
2021/10/07	0	0.00	1.1	413.68	415.50	-1.1	4,774	-0.02%
2021/10/06	7.1	405.46	1.2	402.94	403.00	5.9	4,785	0.12%
2021/10/05	2	403.74	2	410.80	417.00	0	4,777	0.00%
2021/10/04	1	410.50	2	412.00	409.50	-1	4,776	-0.02%
2021/10/01	2	424.75	0	0.00	418.00	2	4,818	0.04%
2021/09/30	1.1	442.89	2	440.28	442.50	-1	4,943	-0.02%
2021/09/29	1.3	438.82	0	0.00	439.00	1.3	5,106	0.02%
2021/09/28	4.2	455.37	3	455.83	453.00	1.2	5,152	0.02%
2021/09/27	3	467.00	5	466.50	466.00	-2	5,162	-0.04%
2021/09/24	0	470.00	0	0.00	469.00	0	5,315	0.00%
2021/09/23	0.1	469.00	0	0.00	469.00	0.1	5,496	0.00%
2021/09/22	2	457.76	2	460.00	463.00	0	5,528	0.00%
2021/09/16	3.1	463.81	2	460.50	461.50	1.1	5,573	0.02%
2021/09/15	3.2	468.34	2	475.00	466.00	1.2	5,586	0.02%
2021/09/14	5.5	483.90	2.5	489.61	481.00	3	5,612	0.05%
2021/09/13	4	483.02	3	484.50	484.00	1	5,671	0.02%
2021/09/10	2.5	480.61	1	478.00	481.50	1.5	5,759	0.03%
2021/09/09	2.3	467.10	4	465.75	475.00	-1.7	5,996	-0.03%
2021/09/08	6.1	468.00	1	476.00	460.50	5.1	6,141	0.08%
2021/09/07	1.1	478.81	1	481.00	477.00	0.1	6,297	0.00%
2021/09/06	0	481.00	2	479.00	480.50	-2	6,296	-0.03%
2021/09/03	3.1	480.45	2	483.75	480.50	1.1	6,299	0.02%
2021/09/02	4	479.77	1.4	483.26	479.50	2.6	6,318	0.04%
2021/09/01	2	488.01	0	0.00	489.00	2	6,367	0.03%
2021/08/31	4.5	471.71	2.1	478.26	479.50	2.4	6,399	0.04%
2021/08/30	1.1	476.74	3	478.68	484.50	-1.9	6,386	-0.03%
2021/08/27	5	475.00	5	476.90	477.00	0	6,368	0.00%
2021/08/26	8.1	465.19	2	466.75	464.50	6	6,378	0.09%
2021/08/25	1.3	463.48	6	460.83	472.00	-4.7	6,352	-0.07%
2021/08/24	1.2	465.36	1	456.51	455.50	0.2	6,417	0.00%
2021/08/23	7.1	449.59	3.2	453.16	454.00	3.9	6,446	0.06%
2021/08/20	6.2	445.88	41.1	441.05	446.00	-34.9	6,412	-0.54%
2021/08/19	26.4	462.26	8	458.06	450.00	18.4	6,317	0.29%
2021/08/18	3	487.17	6.1	483.29	498.00	-3.1	6,165	-0.05%
2021/08/17	1.2	489.06	0.1	476.00	474.00	1.1	6,154	0.02%
2021/08/16	8	484.75	2	489.53	492.00	6	6,266	0.10%
2021/08/13	11.2	511.17	0.1	508.00	500.00	11.1	6,284	0.18%
2021/08/12	1	529.00	2	530.50	529.00	-1	6,292	-0.02%
2021/08/11	3.1	529.39	1	535.88	533.00	2	6,487	0.03%
2021/08/10	4.1	535.12	2.2	531.18	531.00	1.9	6,647	0.03%
2021/08/09	4	548.75	1.1	546.86	545.00	2.9	6,886	0.04%
2021/08/06	2.2	556.14	1	560.00	558.00	1.2	7,108	0.02%
2021/08/05	1.1	552.38	4.1	558.94	558.00	-2.9	7,424	-0.04%
2021/08/04	2	553.00	2	553.54	554.00	0	7,646	0.00%
2021/08/03	4	554.25	0.2	555.41	553.00	3.8	7,734	0.05%
2021/08/02	2.2	553.21	5.2	554.62	557.00	-3	7,840	-0.04%
2021/07/30	4.2	566.02	1	567.06	560.00	3.2	7,891	0.04%
2021/07/29	1.1	572.81	0	0.00	571.00	1.1	7,918	0.01%
2021/07/28	5.2	569.58	2	568.00	565.00	3.2	8,050	0.04%
2021/07/27	16.1	590.48	5.4	592.94	581.00	10.8	8,046	0.13%
2021/07/26	8.1	585.52	6.1	593.24	600.00	1.9	7,969	0.02%
2021/07/23	3.1	591.23	5.3	598.26	589.00	-2.2	7,938	-0.03%
2021/07/22	3.3	597.05	5.6	596.77	591.00	-2.3	7,932	-0.03%
2021/07/21	3.3	576.27	12.1	581.42	588.00	-8.8	7,887	-0.11%
2021/07/20	7.2	571.12	0.1	570.00	568.00	7.1	7,901	0.09%
2021/07/19	5.4	574.93	5	581.60	583.00	0.4	7,915	0.00%
2021/07/16	6.3	578.67	3.1	577.06	578.00	3.2	7,949	0.04%
2021/07/15	5.1	586.82	3	585.67	586.00	2.1	8,102	0.03%
2021/07/14	6.1	582.97	6	581.50	583.00	0.1	8,112	0.00%
2021/07/13	7.1	586.19	7	591.71	581.00	0.1	8,160	0.00%
2021/07/12	2	591.48	15.1	589.20	586.00	-13.1	8,159	-0.16%
2021/07/09	9.1	589.09	14.3	587.99	584.00	-5.2	8,206	-0.06%
2021/07/08	13.1	600.22	6	593.50	590.00	7.1	8,194	0.09%
2021/07/07	12.3	602.84	17.6	608.40	603.00	-5.3	8,163	-0.06%
2021/07/06	8.2	589.39	23.8	587.90	597.00	-15.6	8,056	-0.19%
2021/07/05	5.1	570.39	14.1	570.21	571.00	-9	8,071	-0.11%
2021/07/02	3	551.00	7	554.14	556.00	-4	8,041	-0.05%
2021/07/01	19.2	567.53	6.2	562.94	557.00	13	8,044	0.16%
2021/06/29	17.1	559.66	32	561.03	555.00	-15	7,936	-0.19%
2021/06/28	1.1	541.86	12	542.16	545.00	-11	7,801	-0.14%
2021/06/25	4	535.75	5.2	539.58	535.00	-1.2	7,826	-0.01%
2021/06/24	6	531.00	2	537.00	530.00	4	7,803	0.05%
2021/06/23	6	531.49	5.2	533.36	534.00	0.8	7,848	0.01%
2021/06/22	3	531.31	2	530.50	525.00	1	7,888	0.01%
2021/06/21	5	528.19	3.1	529.94	527.00	1.9	7,870	0.02%
2021/06/18	8.1	544.24	19.1	551.07	540.00	-11	7,826	-0.14%
2021/06/17	14.1	544.77	12.5	546.78	545.00	1.6	7,778	0.02%
2021/06/16	1.1	520.00	5.1	527.98	531.00	-4	7,623	-0.05%
2021/06/15	0	0.00	17.3	514.62	523.00	-17.3	7,543	-0.23%
2021/06/11	4	494.25	0	0.00	494.00	4	7,392	0.05%
2021/06/10	3	498.66	3	498.67	500.00	0	7,461	0.00%
2021/06/09	3	494.50	2.1	496.14	496.00	0.9	7,502	0.01%
2021/06/08	1	497.50	21.1	492.46	497.50	-20.1	7,606	-0.26%
2021/06/07	21.2	479.52	2	475.06	477.50	19.2	7,769	0.25%
2021/06/04	3	487.50	3	487.50	491.00	0	7,782	0.00%
2021/06/03	2	490.25	6.6	492.02	494.50	-4.6	7,907	-0.06%
2021/06/02	5.7	486.84	1.1	495.27	486.00	4.6	8,012	0.06%
2021/06/01	2.2	501.49	2	501.49	500.00	0.1	8,032	0.00%
2021/05/31	2.1	504.01	3.8	504.68	505.00	-1.7	8,075	-0.02%
2021/05/28	11.1	490.19	8	491.06	490.00	3.1	8,049	0.04%
2021/05/27	15.1	479.50	6	479.08	478.50	9.1	8,044	0.11%
2021/05/26	3.2	479.12	5	480.40	481.00	-1.9	8,135	-0.02%
2021/05/25	5	473.80	6.2	476.25	479.00	-1.2	8,138	-0.01%
2021/05/24	3	454.65	2.1	457.95	463.50	0.9	8,191	0.01%
2021/05/21	7	465.64	7	467.64	458.50	0	8,350	0.00%
2021/05/20	3.3	444.35	5.1	446.26	443.50	-1.8	8,331	-0.02%
2021/05/19	7.2	443.38	3.2	444.00	442.50	3.9	8,333	0.05%
2021/05/18	6.3	438.36	6.3	442.26	449.00	0	8,340	0.00%
2021/05/17	18.5	426.75	19	417.39	415.50	-0.5	8,427	-0.01%
2021/05/14	11.2	442.82	13	441.58	440.00	-1.8	8,287	-0.02%
2021/05/13	17	416.32	12.1	413.24	409.50	4.9	8,073	0.06%
2021/05/12	27.7	432.95	3.1	446.15	423.00	24.6	7,929	0.31%
2021/05/11	16.6	473.74	7.2	478.58	469.00	9.5	7,730	0.12%
2021/05/10	7.2	518.80	1.1	518.27	511.00	6.1	7,695	0.08%
2021/05/07	9	525.02	15.2	523.95	535.00	-6.1	7,753	-0.08%
2021/05/06	4.2	500.00	3	500.50	501.00	1.2	7,796	0.02%
2021/05/05	3.3	497.29	19	499.79	490.50	-15.8	7,881	-0.20%
2021/05/04	32.2	511.66	2.2	503.52	503.00	29.9	8,049	0.37%
2021/05/03	14.4	529.63	11	525.73	522.00	3.4	8,230	0.04%
2021/04/29	2.3	544.37	10	544.10	543.00	-7.7	8,285	-0.09%
2021/04/28	16.1	550.75	1	548.00	547.00	15.1	8,373	0.18%
2021/04/27	2	557.01	5	558.20	555.00	-3	8,464	-0.04%
2021/04/26	10	558.90	13.5	560.53	560.00	-3.5	8,557	-0.04%
2021/04/23	5.1	558.78	2.3	562.26	554.00	2.8	8,685	0.03%
2021/04/22	2.4	553.78	7.1	550.43	546.00	-4.7	8,861	-0.05%
2021/04/21	11.5	565.26	2.1	560.60	557.00	9.4	9,069	0.10%
2021/04/20	5	573.60	14.9	573.50	571.00	-9.9	9,320	-0.11%
2021/04/19	4	554.00	4.3	555.80	553.00	-0.3	9,393	0.00%
2021/04/16	2.2	548.63	2.2	545.71	551.00	-0.1	9,653	0.00%
2021/04/15	1	546.01	1	550.01	553.00	0	10,131	0.00%
2021/04/14	10.6	545.97	4	547.75	546.00	6.6	10,236	0.06%
2021/04/13	4.3	562.57	2	564.50	556.00	2.3	10,413	0.02%
2021/04/12	13	572.75	3	566.00	563.00	10	10,560	0.10%
2021/04/09	4	582.52	4.3	584.51	578.00	-0.3	10,571	0.00%
2021/04/08	11	581.09	17.3	584.16	587.00	-6.3	10,609	-0.06%
2021/04/07	4	566.01	5.6	568.80	570.00	-1.6	10,587	-0.01%
2021/04/06	3.2	558.35	8.1	561.24	562.00	-4.9	10,645	-0.05%
2021/04/01	2.1	549.29	0.1	556.00	553.00	2	10,672	0.02%
2021/03/31	8.2	554.80	2.2	554.35	553.00	6	10,747	0.06%
2021/03/30	3.2	561.89	4	566.25	563.00	-0.9	11,057	-0.01%
2021/03/29	3.1	555.65	2	558.00	554.00	1.1	11,140	0.01%
2021/03/26	4	556.00	7.4	558.34	559.00	-3.4	11,223	-0.03%
2021/03/25	8.2	545.98	3	545.33	542.00	5.2	11,290	0.05%
2021/03/24	2.2	551.21	1.1	551.88	552.00	1	11,327	0.01%
2021/03/23	9.1	557.57	5	561.20	554.00	4.1	11,551	0.04%
2021/03/22	4.1	558.44	5.5	560.55	563.00	-1.4	11,668	-0.01%
2021/03/19	4.1	547.10	8	547.75	552.00	-3.9	11,983	-0.03%
2021/03/18	7.2	560.47	3	564.67	559.00	4.2	12,076	0.03%
2021/03/17	13.4	569.53	1.1	567.18	568.00	12.3	12,371	0.10%
2021/03/16	5	585.00	6	583.00	579.00	-1	12,758	-0.01%
2021/03/15	1	578.92	13	579.39	580.00	-12	13,158	-0.09%
2021/03/12	10.3	572.60	8	573.38	572.00	2.3	13,230	0.02%
2021/03/11	17.1	554.46	14.2	556.90	565.00	3	13,241	0.02%
2021/03/10	4	540.22	3	536.67	534.00	1	13,112	0.01%
2021/03/09	11.3	538.53	6.1	539.85	535.00	5.3	13,284	0.04%
2021/03/08	7.2	559.18	3.4	557.71	547.00	3.7	13,266	0.03%
2021/03/05	9.1	565.61	3	569.00	564.00	6.1	13,334	0.05%
2021/03/04	10.4	583.20	5.2	576.87	575.00	5.2	13,528	0.04%
2021/03/03	3	578.66	5.1	584.82	592.00	-2.1	13,543	-0.02%
2021/03/02	11.1	595.12	5	595.20	583.00	6.1	13,585	0.04%
2021/02/26	14.5	598.42	4	600.00	593.00	10.5	13,877	0.08%
2021/02/25	5.3	617.48	6.1	616.74	614.00	-0.8	14,159	-0.01%
2021/02/24	23.4	624.93	10.1	622.29	612.00	13.3	14,233	0.09%
2021/02/23	11.1	629.12	21.7	631.95	637.00	-10.6	14,323	-0.07%
2021/02/22	5	619.60	16.4	621.90	620.00	-11.4	14,226	-0.08%
2021/02/19	9.1	602.61	10.3	608.27	609.00	-1.2	14,128	-0.01%
2021/02/18	9.2	616.13	9.1	614.70	612.00	0.1	14,133	0.00%
2021/02/17	18.4	613.47	9.2	618.53	623.00	9.2	14,120	0.06%
2021/02/05	2	589.01	7.1	591.61	588.00	-5.1	13,936	-0.04%
2021/02/04	8	583.50	5	584.60	583.00	3	13,989	0.02%
2021/02/03	16.1	596.64	13	591.01	593.00	3.1	14,107	0.02%
2021/02/02	9	588.56	8	591.25	596.00	1	14,114	0.01%
2021/02/01	9.8	569.18	8	564.25	573.00	1.8	14,079	0.01%
2021/01/29	7.4	582.47	7.1	581.37	574.00	0.3	13,973	0.00%
2021/01/28	14.6	580.58	5	581.20	577.00	9.6	13,970	0.07%
2021/01/27	13.3	596.68	10.3	595.70	597.00	3.1	14,095	0.02%
2021/01/26	19.3	612.38	9.4	611.53	597.00	9.9	14,352	0.07%
2021/01/25	12.1	626.85	17.4	628.83	626.00	-5.3	14,157	-0.04%
2021/01/22	4.2	609.92	8	610.25	608.00	-3.8	13,907	-0.03%
2021/01/21	5.2	602.71	11.2	602.84	608.00	-6	13,821	-0.04%
2021/01/20	9.2	595.77	12.1	599.10	594.00	-2.8	13,714	-0.02%
2021/01/19	7.3	609.66	7.4	610.76	608.00	-0.1	13,633	0.00%
2021/01/18	8.9	596.02	8	594.28	602.00	0.9	13,587	0.01%
2021/01/15	19.8	608.95	24.6	608.02	602.00	-4.8	13,422	-0.04%
2021/01/14	17.1	597.78	10.4	599.86	608.00	6.7	13,162	0.05%
2021/01/13	16.4	597.48	35.1	595.48	604.00	-18.7	12,921	-0.14%
2021/01/12	21.6	577.68	8	577.38	575.00	13.6	12,604	0.11%
2021/01/11	26.6	589.45	20.1	590.21	592.00	6.6	12,407	0.05%
2021/01/08	15.1	550.43	29.3	553.07	572.00	-14.3	12,221	-0.12%
2021/01/07	6	522.79	12.1	524.51	529.00	-6	11,699	-0.05%
2021/01/06	17.1	519.66	21	519.29	513.00	-3.9	11,576	-0.03%
2021/01/05	7	527.71	11.5	530.13	528.00	-4.5	11,391	-0.04%
2021/01/04	3.1	518.73	6.4	520.81	520.00	-3.2	11,327	-0.03%
2020/12/31	12.1	516.68	5	516.40	518.00	7.1	11,391	0.06%
2020/12/30	3.2	515.63	18.4	517.17	521.00	-15.2	11,285	-0.13%
2020/12/29	13	507.62	22	507.73	506.00	-9	11,147	-0.08%
2020/12/28	6.2	502.35	0	0.00	502.00	6.2	11,076	0.06%
2020/12/25	12.2	505.26	11.1	501.85	500.00	1.1	11,117	0.01%
2020/12/24	16	510.50	21	511.34	504.00	-5	11,211	-0.04%
2020/12/23	3	481.85	10	486.60	492.00	-7	10,873	-0.06%
2020/12/22	7.5	481.34	5.1	487.90	477.50	2.4	10,803	0.02%
2020/12/21	10.2	481.40	6.7	481.80	482.00	3.5	10,763	0.03%
2020/12/18	21.2	486.99	8	487.81	485.50	13.2	10,661	0.12%
2020/12/17	17.4	485.29	15.4	484.08	495.00	2	10,605	0.02%
2020/12/16	15.5	496.42	24.1	496.89	495.50	-8.6	10,384	-0.08%
2020/12/15	29.4	499.77	13.3	496.83	488.50	16.1	10,241	0.16%
2020/12/14	9.2	515.80	14.1	519.07	520.00	-4.9	9,964	-0.05%
2020/12/11	30.3	512.99	41.5	515.52	518.00	-11.2	9,826	-0.11%
2020/12/10	28.4	507.27	43.9	508.75	509.00	-15.5	9,487	-0.16%
2020/12/09	28.2	490.56	38.1	488.44	499.00	-9.9	9,114	-0.11%
2020/12/08	1.1	466.45	4.6	467.52	466.50	-3.5	8,669	-0.04%
2020/12/07	26.2	464.48	27.1	459.07	458.50	-0.9	8,607	-0.01%
2020/12/04	5.7	459.62	2	459.00	459.00	3.7	8,562	0.04%
2020/12/03	10.2	459.74	33	461.08	460.50	-22.8	8,610	-0.26%
2020/12/02	10.2	450.81	8	450.19	450.00	2.2	8,368	0.03%
2020/12/01	24.9	448.46	13	448.15	454.00	11.9	8,276	0.14%
2020/11/30	35.3	447.03	23	445.70	442.00	12.3	8,157	0.15%
2020/11/27	3.1	432.89	5.2	432.15	436.00	-2.2	7,936	-0.03%
2020/11/26	9	426.17	18	425.14	428.50	-9	7,906	-0.11%
2020/11/25	26.2	432.03	14	426.86	423.00	12.2	7,934	0.15%
2020/11/24	14.1	432.80	15	435.49	437.50	-0.9	7,624	-0.01%
2020/11/23	2.1	416.04	10.1	416.89	418.50	-8	7,265	-0.11%
2020/11/20	6	414.92	13.1	414.84	412.00	-7.1	7,173	-0.10%
2020/11/19	12.1	403.75	15	404.77	404.00	-3	7,018	-0.04%
2020/11/18	3	399.00	1	401.00	399.50	2	7,016	0.03%
2020/11/17	3.1	399.03	7.1	401.50	398.50	-4	7,138	-0.06%
2020/11/16	3	399.33	3.2	397.17	396.50	-0.2	7,492	0.00%
2020/11/13	3.1	397.82	3	398.33	397.00	0.1	7,674	0.00%
2020/11/12	2.1	394.54	22.1	396.43	395.50	-20.1	7,652	-0.26%
2020/11/11	6	389.52	19.1	393.53	392.50	-13.1	7,575	-0.17%
2020/11/10	9.3	388.81	5.4	390.82	388.00	3.9	7,471	0.05%
2020/11/09	2.1	387.69	8.1	387.20	388.00	-6	7,478	-0.08%
2020/11/06	11.3	383.78	7.5	385.86	381.50	3.8	7,575	0.05%
2020/11/05	2	383.02	11	384.32	386.50	-9	7,539	-0.12%
2020/11/04	5.1	379.12	21	382.57	381.50	-15.9	7,496	-0.21%
2020/11/03	22.1	376.71	31	373.20	377.50	-9	7,553	-0.12%
2020/11/02	6.2	354.08	1	353.00	352.50	5.2	7,342	0.07%
2020/10/30	3	347.50	7	357.55	355.50	-4	7,515	-0.05%
2020/10/29	8.3	349.77	5	350.70	351.00	3.3	7,518	0.04%
2020/10/28	0.5	357.02	5	359.30	357.00	-4.5	7,623	-0.06%
2020/10/27	4	355.88	2	359.24	359.00	2	7,710	0.03%
2020/10/26	1	362.00	9	361.33	363.00	-8	7,719	-0.10%
2020/10/22	3	354.67	3	354.50	354.50	0	8,411	0.00%
2020/10/21	2	358.25	0	0.00	356.50	2	8,727	0.02%
2020/10/19	5	362.10	1	360.00	360.00	4	9,021	0.04%
2020/10/16	0	0.00	10	360.45	359.50	-10	9,188	-0.11%
2020/10/15	1	354.00	0	0.00	354.00	1	9,252	0.01%
2020/10/14	1	355.50	2	355.50	354.00	-1	9,294	-0.01%
2020/10/13	0	0.00	2	351.50	356.50	-2	9,387	-0.02%
2020/10/12	17	358.85	8	358.56	353.00	9	9,402	0.10%
2020/10/08	2.5	362.50	27	362.46	363.00	-24.5	9,359	-0.26%
2020/10/07	2	355.50	1	356.00	356.00	1	9,362	0.01%
2020/10/06	2	356.00	1	356.00	355.50	1	9,463	0.01%
2020/10/05	4.5	350.83	5	352.00	354.50	-0.5	9,610	-0.01%
2020/09/30	8	349.00	13	350.23	351.50	-5	9,742	-0.05%
2020/09/29	7	348.57	10	349.50	348.00	-3	9,854	-0.03%
2020/09/28	2	328.50	4	327.75	331.50	-2	10,005	-0.02%
2020/09/25	6	326.16	6	326.50	324.00	0	10,214	0.00%
2020/09/24	3	332.17	4	335.00	331.00	-1	10,258	-0.01%
2020/09/23	2	342.00	1	344.50	341.50	1	10,305	0.01%
2020/09/22	4	343.25	5	343.40	344.00	-1	10,435	-0.01%
2020/09/21	5	351.09	2	352.75	348.00	3	10,815	0.03%
2020/09/18	4	357.50	4	358.00	357.00	0	11,006	0.00%
2020/09/17	5.2	359.83	9	357.22	357.50	-3.9	11,223	-0.03%
2020/09/16	1	354.00	1	355.50	353.00	0	11,480	0.00%
2020/09/15	3	355.83	1	355.00	355.50	2	11,677	0.02%
2020/09/14	3.2	354.31	6	355.75	358.50	-2.8	11,925	-0.02%
2020/09/11	6	345.75	3	347.17	349.50	3	12,114	0.02%
2020/09/10	2	349.25	8	351.81	345.00	-6	12,332	-0.05%
2020/09/09	14	346.36	5	345.90	350.50	9	12,512	0.07%
2020/09/08	7	346.57	19	346.63	350.00	-12	12,543	-0.10%
2020/09/07	0	0.00	4	336.88	335.50	-4	12,587	-0.03%
2020/09/04	4.1	339.27	2	339.50	340.00	2.1	12,801	0.02%
2020/09/03	2	338.50	31	340.10	344.00	-29	12,939	-0.22%
2020/09/02	12	335.38	10	335.20	335.00	2	13,002	0.02%
2020/09/01	6	332.67	10	332.70	337.00	-4	13,192	-0.03%
2020/08/31	35	335.19	10	333.80	333.00	25	13,528	0.18%
2020/08/28	2	340.50	9	338.78	340.50	-7	13,726	-0.05%
2020/08/27	5	334.80	4	337.63	336.50	1	13,928	0.01%
2020/08/26	11	334.32	12	334.71	337.00	-1	14,096	-0.01%
2020/08/25	14	333.89	7	336.71	333.00	7	14,292	0.05%
2020/08/24	17.2	336.55	3	336.50	333.50	14.2	14,375	0.10%
2020/08/21	8	341.19	7	341.57	344.00	1	14,441	0.01%
2020/08/20	26	329.04	28	329.29	330.00	-2	14,470	-0.01%
2020/08/19	40	362.01	14	358.18	354.50	26	14,228	0.18%
2020/08/18	17	376.62	4	376.00	373.00	13	14,298	0.09%
2020/08/17	5	379.40	3	379.83	379.00	2	14,440	0.01%
2020/08/14	6	375.00	5	375.10	375.00	1	14,667	0.01%
2020/08/13	10	377.85	4	379.75	376.50	6	15,105	0.04%
2020/08/12	21	384.90	13	385.58	380.50	8	15,219	0.05%
2020/08/11	7	387.50	4	387.75	385.50	3	15,357	0.02%
2020/08/10	6	385.50	1	387.50	384.50	5	15,642	0.03%
2020/08/07	14	395.75	15	397.87	390.00	-1	15,917	-0.01%
2020/08/06	9	393.94	8	395.13	391.50	1	15,909	0.01%
2020/08/05	4	398.75	10.1	396.80	397.50	-6.1	15,991	-0.04%
2020/08/04	7	389.86	3	392.33	391.00	4	16,000	0.02%
2020/08/03	10	393.50	15	393.57	390.00	-5	16,227	-0.03%
2020/07/31	16	383.34	17	386.38	389.00	-1	16,468	-0.01%
2020/07/30	11	382.27	3	383.83	381.50	8	16,727	0.05%
2020/07/29	12.1	380.84	8	381.88	382.50	4.1	17,464	0.02%
2020/07/28	50	401.99	34	399.04	384.00	16	17,642	0.09%
2020/07/27	21	398.19	40	398.79	406.00	-19	17,457	-0.11%
2020/07/24	14	389.25	18	390.89	389.50	-4	17,439	-0.02%
2020/07/23	11	392.55	8	392.88	389.50	3	17,949	0.02%
2020/07/22	15	394.37	17	394.53	396.00	-2	18,359	-0.01%
2020/07/21	10	388.45	26	387.98	388.00	-16	18,441	-0.09%
2020/07/20	4	379.63	6	380.92	382.00	-2	18,646	-0.01%
2020/07/17	6	379.00	17	382.32	379.00	-11	18,968	-0.06%
2020/07/16	6	377.50	16	378.69	377.00	-10	19,192	-0.05%
2020/07/15	8	374.63	3	373.83	374.50	5	19,332	0.03%
2020/07/14	9	378.56	5	382.60	374.00	4	19,688	0.02%
2020/07/13	7	378.36	26	379.19	380.50	-19	19,916	-0.10%
2020/07/10	36	374.90	3	374.17	370.50	33	20,835	0.16%
2020/07/09	20	382.20	14	381.93	379.50	6	20,941	0.03%
2020/07/08	13.1	389.11	1	387.00	387.00	12.1	21,081	0.06%
2020/07/07	13	390.12	38	391.00	392.50	-25	21,183	-0.12%
2020/07/06	38	374.79	13	376.46	378.50	25	21,407	0.12%
2020/07/03	19	378.92	8	379.81	377.00	11	21,730	0.05%
2020/07/02	12	378.58	4	377.38	377.00	8	21,947	0.04%
2020/07/01	17	382.50	17	381.53	379.50	0	22,053	0.00%
2020/06/30	41	380.27	13	381.15	381.00	28	22,017	0.13%
2020/06/29	13	395.04	4	395.63	391.00	9	21,701	0.04%
2020/06/24	6	410.42	5	411.80	407.50	1	21,595	0.00%
2020/06/23	9	403.73	34	406.15	406.00	-25	21,573	-0.12%
2020/06/22	22	396.66	17.1	397.82	396.50	4.9	21,487	0.02%
2020/06/19	16	410.31	41.5	410.99	404.50	-25.5	21,565	-0.12%
2020/06/18	8	402.56	25	404.06	405.00	-17	21,525	-0.08%
2020/06/17	6	399.67	24	400.50	399.00	-18	21,523	-0.08%
2020/06/16	4	391.50	23	393.02	396.00	-19	21,656	-0.09%
2020/06/15	5.2	381.04	9	382.28	382.00	-3.8	21,862	-0.02%
2020/06/12	33	373.73	14	376.18	381.00	19	22,147	0.09%
2020/06/11	19.1	387.07	4	387.50	383.50	15.1	22,548	0.07%
2020/06/10	9	397.28	6	396.83	394.50	3	22,704	0.01%
2020/06/09	6	393.00	6	394.58	392.50	0	22,883	0.00%
2020/06/08	8	392.44	11	392.45	393.00	-3	23,169	-0.01%
2020/06/05	48	395.88	15	392.43	387.50	33	23,158	0.14%
2020/06/04	13	399.46	28	400.36	400.50	-15	23,039	-0.07%
2020/06/03	8	391.31	42	390.83	392.00	-34	22,971	-0.15%
2020/06/02	10	387.15	10	384.25	383.00	0	22,862	0.00%
2020/06/01	10	379.05	36	380.10	385.50	-26	22,847	-0.11%
2020/05/29	18	368.42	17	368.26	370.50	1	22,950	0.00%
2020/05/28	21	374.67	12	373.96	370.00	9	23,024	0.04%
2020/05/27	12	374.38	13	373.65	376.00	-1	23,258	0.00%
2020/05/26	6	376.25	15	375.47	371.00	-9	23,586	-0.04%
2020/05/25	38	365.66	36	364.54	376.00	2	23,905	0.01%
2020/05/22	24	373.23	7	372.71	371.50	17	23,914	0.07%
2020/05/21	27	384.76	22	386.91	382.00	5	23,916	0.02%
2020/05/20	34	386.07	28	387.63	384.50	6	23,896	0.03%
2020/05/19	23	374.96	27	374.31	373.00	-4	23,524	-0.02%
2020/05/18	39	374.91	29	378.48	369.00	10	23,519	0.04%
2020/05/15	23	390.04	27	391.13	386.00	-4	23,501	-0.02%
2020/05/14	23.2	392.74	12	393.21	385.50	11.2	23,283	0.05%
2020/05/13	54	401.70	15	402.13	402.50	39	23,119	0.17%
2020/05/12	29	408.19	22	408.16	406.00	7	22,927	0.03%
2020/05/11	13	410.88	15	411.27	413.50	-2	22,828	-0.01%
2020/05/08	28	407.71	19	406.29	403.50	9	22,859	0.04%
2020/05/07	35	415.04	20	414.13	410.00	15	22,707	0.07%
2020/05/06	22	415.91	21	415.05	416.00	1	22,443	0.00%
2020/05/05	35.1	414.89	55	414.45	407.00	-20	22,198	-0.09%
2020/05/04	19	381.79	20.1	385.54	391.50	-1.1	21,593	0.00%
2020/04/30	17	390.65	24	390.69	391.00	-7	21,506	-0.03%
2020/04/29	24	384.38	16	384.34	380.00	8	21,313	0.04%
2020/04/28	63	386.79	39	388.69	383.50	24	21,175	0.11%
2020/04/27	13	364.19	36	363.91	379.50	-23	20,727	-0.11%
2020/04/24	17	344.56	14	343.96	345.00	3	20,206	0.01%
2020/04/23	29	347.59	24.5	347.18	344.00	4.5	19,998	0.02%
2020/04/22	19	335.21	22	333.86	344.00	-3	19,743	-0.02%
2020/04/21	25	333.66	21	332.60	326.00	4	19,557	0.02%
2020/04/20	16	340.47	11	341.05	343.00	5	19,488	0.03%
2020/04/17	27	346.65	31	346.40	339.50	-4	19,382	-0.02%
2020/04/16	21	340.40	16	339.44	341.50	5	19,076	0.03%
2020/04/15	53	347.07	53	348.59	343.50	0	18,908	0.00%
2020/04/14	18	337.83	17	338.50	338.00	1	18,422	0.01%
2020/04/13	22	336.05	16	333.78	332.50	6	18,450	0.03%
2020/04/10	23	340.78	23	340.26	343.00	0	18,307	0.00%
2020/04/09	61.5	340.42	35	340.30	335.00	26.5	18,420	0.14%
2020/04/08	22	313.20	35	313.00	329.00	-13	17,944	-0.07%
2020/04/07	26.1	297.95	21	298.38	299.50	5.1	17,628	0.03%
2020/04/06	10	280.20	20	284.00	288.00	-10	17,532	-0.06%
2020/04/01	3	271.17	4	274.13	272.50	-1	17,404	-0.01%
2020/03/31	10	280.45	7	280.36	274.50	3	17,453	0.02%
2020/03/30	13	271.81	9	273.61	278.00	4	17,502	0.02%
2020/03/27	16	291.81	7	298.00	280.50	9	17,595	0.05%
2020/03/26	50	287.91	47	288.81	291.50	3	17,504	0.02%
2020/03/25	32	290.88	39	290.74	292.00	-7	17,609	-0.04%
2020/03/24	36.1	272.43	34	270.32	274.00	2.1	17,409	0.01%
2020/03/23	24	240.71	24	238.92	252.00	0	17,266	0.00%
2020/03/20	27	248.28	24	246.31	252.00	3	17,066	0.02%
2020/03/19	33	240.29	36	243.93	229.50	-3	16,768	-0.02%
2020/03/18	32	265.13	25	268.38	254.50	7	16,462	0.04%
2020/03/17	37	277.78	25	278.30	265.00	12	16,208	0.07%
2020/03/16	34	309.91	40	316.21	290.50	-6	15,777	-0.04%
2020/03/13	28	313.09	37	314.03	320.00	-9	15,477	-0.06%
2020/03/12	32	355.50	25	363.74	345.50	7	15,311	0.05%
2020/03/11	20.1	393.68	16	393.69	383.50	4.1	14,998	0.03%
2020/03/10	24	383.11	25	382.90	394.50	-1	14,881	-0.01%
2020/03/09	28	391.77	22	396.39	386.00	6	14,982	0.04%
2020/03/06	31.1	405.64	20	404.68	406.50	11.1	15,083	0.07%
2020/03/05	19	406.84	18.2	408.01	410.50	0.8	15,072	0.01%
2020/03/04	35	405.63	33	405.74	400.50	2	14,924	0.01%
2020/03/03	19	429.08	19	426.17	417.00	0	14,662	0.00%
2020/03/02	19	408.50	14.4	408.44	418.50	4.7	14,572	0.03%
2020/02/27	32.3	421.90	32	428.13	410.00	0.3	14,332	0.00%
2020/02/26	51	462.69	25	449.20	441.00	26	13,904	0.19%
2020/02/25	25	489.62	27	489.24	485.00	-2	13,410	-0.01%
2020/02/24	22	469.34	18	477.72	484.50	4	13,110	0.03%
2020/02/21	12.2	465.61	18	467.06	472.00	-5.8	12,946	-0.04%
2020/02/20	8	461.31	6	462.33	457.50	2	12,798	0.02%
2020/02/19	4	452.13	8	453.50	460.00	-4	12,707	-0.03%
2020/02/18	16	462.34	9	464.89	450.00	7	12,599	0.06%
2020/02/17	12	453.17	14	454.64	453.00	-2	12,764	-0.02%
2020/02/14	19	449.18	102.1	451.44	457.00	-83.1	12,670	-0.66%	大賣/
2020/02/13	13.1	448.16	4	450.50	439.00	9.1	12,738	0.07%
2020/02/12	12	446.38	17	446.26	448.00	-5	12,673	-0.04%
2020/02/11	31.2	437.30	41	435.12	437.00	-9.8	12,601	-0.08%
2020/02/10	31	416.73	22	418.89	418.50	9	12,441	0.07%
2020/02/07	15.1	416.80	16	419.06	416.50	-0.9	12,358	-0.01%
2020/02/06	14	418.93	16	420.34	417.00	-2	12,329	-0.02%
2020/02/05	25	419.22	23	419.43	413.00	2	12,417	0.02%
2020/02/04	35	410.79	41	413.99	418.50	-6	12,328	-0.05%
2020/02/03	29	375.93	30	380.28	392.00	-1	12,189	-0.01%
2020/01/31	22	383.14	23	383.20	386.50	-1	12,084	-0.01%
2020/01/30	43	382.27	31.1	376.47	374.00	11.9	11,931	0.10%
2020/01/20	10	417.15	9	416.61	415.50	1	11,795	0.01%
2020/01/17	27	418.44	14	419.32	413.00	13	11,912	0.11%
2020/01/16	8	419.00	7	422.29	417.00	1	11,948	0.01%
2020/01/15	19	423.37	16	420.13	413.00	3	11,920	0.03%
2020/01/14	28	413.18	26	409.65	419.00	2	11,961	0.02%
2020/01/10	13	397.15	13	394.23	392.50	0	11,859	0.00%
2020/01/09	5	399.90	10.1	398.00	392.00	-5.1	11,944	-0.04%
2020/01/08	27	393.26	67	389.78	387.00	-40	11,937	-0.34%
2020/01/07	30	422.23	22	415.73	414.00	8	11,645	0.07%
2020/01/06	25	463.00	20	464.93	460.00	5	11,658	0.04%
2020/01/03	27	462.11	36	462.54	468.00	-9	11,967	-0.08%
2020/01/02	10	437.70	6	437.33	436.00	4	11,787	0.03%
2019/12/31	60	437.96	9.1	435.65	437.00	50.9	11,843	0.43%
2019/12/30	40	427.18	17	429.56	436.00	23	11,735	0.20%
2019/12/27	3	409.50	4.1	407.96	411.00	-1.1	11,692	-0.01%
2019/12/26	22	407.66	7	407.07	402.00	15	12,023	0.12%
2019/12/25	10	400.55	9	401.50	403.50	1	12,124	0.01%
2019/12/24	16	390.41	16.1	392.24	395.00	-0.1	12,256	0.00%
2019/12/23	4	385.88	2	387.50	383.00	2	12,052	0.02%
2019/12/20	14	397.75	18	395.89	389.50	-4	11,942	-0.03%
2019/12/19	5.1	382.90	7	381.29	383.00	-1.9	11,581	-0.02%
2019/12/18	4	380.63	2	379.75	376.50	2	11,516	0.02%
2019/12/17	4	378.75	1	377.50	377.00	3	11,409	0.03%
2019/12/16	4	377.88	3.1	379.66	379.00	0.9	11,374	0.01%
2019/12/13	9	380.72	4	377.50	376.50	5	11,419	0.04%
2019/12/12	6	377.33	5.1	378.66	381.50	0.9	11,277	0.01%
2019/12/11	5	376.20	7	377.21	378.50	-2	11,125	-0.02%
2019/12/10	14	368.75	2	370.00	368.00	12	10,969	0.11%
2019/12/09	8	377.19	16.2	375.64	372.50	-8.2	10,944	-0.07%
2019/12/06	3	364.33	9.1	365.66	369.00	-6.1	10,805	-0.06%
2019/12/05	22	365.05	21	361.95	362.00	1	10,769	0.01%
2019/12/04	36	366.89	26	365.42	361.00	10	10,820	0.09%
2019/12/03	24	351.29	43.2	357.23	363.00	-19.2	10,523	-0.18%
2019/12/02	5	335.00	7	334.71	338.00	-2	10,264	-0.02%
2019/11/29	2	333.75	2	330.75	330.00	0	10,445	0.00%
2019/11/28	1	336.00	4	336.63	335.00	-3	10,723	-0.03%
2019/11/27	12	330.75	32	334.47	336.50	-20	10,677	-0.19%
2019/11/26	3	328.83	9	330.17	326.50	-6	10,604	-0.06%
2019/11/25	0	0.00	22	322.00	322.50	-22	10,538	-0.21%
2019/11/22	0	0.00	1	317.00	317.00	-1	10,642	-0.01%
2019/11/21	13	314.38	12	317.33	318.50	1	10,783	0.01%
2019/11/20	11	320.00	6	320.50	320.00	5	10,782	0.05%
2019/11/19	2	320.25	13	322.65	323.50	-11	10,827	-0.10%
2019/11/18	13	321.35	5	319.80	317.50	8	10,776	0.07%
2019/11/15	6	324.08	2	324.50	321.00	4	10,764	0.04%
2019/11/14	16	327.28	13.2	327.56	326.50	2.8	10,669	0.03%
2019/11/11	4	290.00	14	284.54	282.50	-10	10,261	-0.10%
2019/11/08	21	308.81	10	307.80	307.00	11	10,018	0.11%
2019/11/07	3	305.67	15	307.10	306.00	-12	10,047	-0.12%
2019/11/06	2	308.00	5	311.50	307.00	-3	9,990	-0.03%
2019/11/05	12	312.00	2	313.75	312.00	10	9,972	0.10%
2019/11/04	2	316.75	0.1	313.50	312.50	1.9	9,989	0.02%
2019/11/01	2	304.75	10	308.55	316.00	-8	10,092	-0.08%
2019/10/31	6	316.67	11	317.50	314.00	-5	9,931	-0.05%
2019/10/30	3	320.67	3	320.00	320.50	0	9,866	0.00%
2019/10/29	3	318.33	4	318.88	318.00	-1	9,798	-0.01%
2019/10/28	1	316.00	1.2	316.92	316.50	-0.2	9,828	0.00%
2019/10/25	2	317.75	5	317.40	316.00	-3	9,810	-0.03%
2019/10/24	2	319.25	8.1	318.23	317.00	-6.1	9,735	-0.06%
2019/10/23	2	312.50	3	314.50	312.50	-1	9,601	-0.01%
2019/10/22	14	312.75	1	312.00	311.50	13	9,502	0.14%
2019/10/21	9	318.78	10	316.25	313.50	-1	9,444	-0.01%
2019/10/18	2	311.00	4.1	311.04	312.50	-2.1	9,240	-0.02%
2019/10/17	1	310.50	6.1	304.37	310.50	-5.1	9,121	-0.06%
2019/10/16	10.1	301.70	19	299.56	302.00	-8.9	9,068	-0.10%
2019/10/15	6	308.42	2	310.75	306.00	4	8,890	0.04%
2019/10/14	5.1	310.38	12.1	312.92	314.50	-7	8,738	-0.08%
2019/10/09	20	299.35	25	298.40	301.50	-5	8,561	-0.06%
2019/10/08	10	285.65	13.1	288.00	298.50	-3.1	8,237	-0.04%
2019/10/07	4	272.50	19.1	272.25	276.00	-15.1	7,784	-0.19%
2019/10/04	7	263.93	1	270.00	261.00	6	7,557	0.08%
2019/10/03	10	265.65	2.1	266.23	265.50	8	7,488	0.11%
2019/10/02	13	268.96	12	268.29	269.00	1	7,398	0.01%
2019/10/01	12	261.05	24.3	261.80	268.00	-12.2	7,267	-0.17%
2019/09/27	3.4	243.93	17.1	244.77	246.50	-13.7	6,985	-0.20%
2019/09/26	4	236.38	27	239.26	238.50	-23	6,770	-0.34%
2019/09/25	4	228.63	1	229.50	229.50	3	6,527	0.05%
2019/09/24	2.2	232.50	2	233.50	231.50	0.2	6,602	0.00%
2019/09/23	6	234.67	3	233.17	233.00	3	6,636	0.05%
2019/09/20	4	232.88	5	234.20	233.50	-1	6,677	-0.01%
2019/09/19	6	232.42	5.1	233.29	232.00	0.9	6,633	0.01%
2019/09/18	5	233.50	4	233.38	232.50	1	6,690	0.01%
2019/09/17	15	235.30	6	237.75	233.50	9	6,698	0.13%
2019/09/16	2	229.00	3.2	229.50	231.50	-1.2	6,647	-0.02%
2019/09/11	1	229.50	9	229.83	230.00	-8	6,911	-0.12%
2019/09/10	6	229.75	4	228.63	228.50	2	6,957	0.03%
2019/09/09	7	235.79	14	233.75	233.00	-7	7,005	-0.10%
2019/09/06	12.1	239.98	5	238.80	237.00	7.1	6,985	0.10%
2019/09/05	4	238.13	8	238.13	238.00	-4	6,921	-0.06%
2019/09/04	5	234.00	0	0.00	234.50	5	6,792	0.07%
2019/09/03	5	235.30	5.1	236.49	235.50	-0.1	6,765	0.00%
2019/09/02	21.2	235.90	22	233.89	236.00	-0.8	6,703	-0.01%
2019/08/30	8	220.94	15	218.43	227.00	-7	6,498	-0.11%
2019/08/29	3	206.17	1	204.50	206.50	2	6,338	0.03%
2019/08/28	10	205.30	1	206.00	204.50	9	6,369	0.14%
2019/08/27	12	208.92	6	209.33	203.00	6	6,348	0.09%
2019/08/26	14	211.71	1	209.00	209.00	13	6,334	0.21%
2019/08/23	18	257.89	8	258.63	258.00	10	6,231	0.16%
2019/08/22	15	256.07	10	253.80	253.00	5	6,180	0.08%
2019/08/21	15	260.80	2	258.50	257.50	13	6,140	0.21%
2019/08/20	3	266.00	3	266.00	265.50	0	6,076	0.00%
2019/08/19	1	265.50	0	0.00	264.50	1	6,067	0.02%
2019/08/16	2	265.25	0	0.00	263.50	2	6,169	0.03%
2019/08/15	2	264.50	2	263.75	264.50	0	6,197	0.00%
2019/08/14	3	269.33	11	270.55	268.50	-8	6,242	-0.13%
2019/08/13	4	266.75	7.1	266.01	266.50	-3.1	6,223	-0.05%
2019/08/12	1	266.00	10.2	263.23	268.50	-9.2	6,311	-0.14%
2019/08/08	3	257.33	3	256.50	257.00	0	6,341	0.00%
2019/08/07	2	254.00	9	254.44	250.50	-7	6,380	-0.11%
2019/08/06	6	253.67	2.2	258.16	258.50	3.8	6,530	0.06%
2019/08/05	5	264.80	11.2	265.96	260.00	-6.2	6,653	-0.09%
2019/08/02	4	259.88	1	259.50	257.50	3	6,659	0.05%
2019/08/01	6	267.25	1.2	266.92	266.00	4.8	6,678	0.07%
2019/07/31	6	264.25	2.2	261.39	266.00	3.8	6,735	0.06%
2019/07/30	4	264.13	11	263.86	264.50	-7	6,751	-0.10%
2019/07/29	0	0.00	2	258.00	258.50	-2	6,693	-0.03%
2019/07/26	2	257.50	6	257.75	259.50	-4	6,791	-0.06%
2019/07/25	8	256.81	6	255.17	258.00	2	6,811	0.03%
2019/07/24	2	257.50	2	257.25	255.50	0	6,857	0.00%
2019/07/23	0	0.00	7	255.21	255.00	-7	7,072	-0.10%
2019/07/22	8	253.62	7	253.21	253.00	1	7,114	0.01%
2019/07/19	11	258.41	2	257.75	257.50	9	7,278	0.12%
2019/07/18	14	261.14	4	264.63	259.00	10	7,308	0.14%
2019/07/17	1	267.50	4	267.25	267.00	-3	7,339	-0.04%
2019/07/16	0	0.00	4	270.38	269.50	-4	7,398	-0.05%
2019/07/15	1	266.50	0	0.00	267.50	1	7,462	0.01%
2019/07/12	2	271.25	1	272.00	273.50	1	7,635	0.01%
2019/07/11	3	272.00	2	271.50	271.50	1	7,939	0.01%
2019/07/10	4	266.88	6	268.33	269.00	-2	7,981	-0.03%
2019/07/09	21	266.74	9	267.33	264.00	12	7,998	0.15%
2019/07/08	9	276.22	4	278.13	275.00	5	7,963	0.06%
2019/07/05	10	279.00	7	277.79	278.00	3	8,066	0.04%
2019/07/04	7	277.21	6	276.58	277.00	1	8,069	0.01%
2019/07/03	4	270.25	5	271.50	270.00	-1	8,107	-0.01%
2019/07/02	7	271.64	3.2	272.38	271.50	3.8	8,194	0.05%
2019/07/01	5	271.20	6	271.92	272.50	-1	8,287	-0.01%
2019/06/28	5	266.90	3	263.50	264.00	2	8,235	0.02%
2019/06/27	9	267.78	5.1	267.51	267.50	4	8,232	0.05%
2019/06/26	3	266.00	4	264.75	266.00	-1	8,216	-0.01%
2019/06/25	4	263.50	4	268.00	263.50	0	8,208	0.00%
2019/06/24	4	268.75	8	268.50	271.00	-4	8,203	-0.05%
2019/06/21	5	268.00	4	268.25	267.50	1	8,223	0.01%
2019/06/20	6.1	273.22	13.2	271.40	270.00	-7.2	8,264	-0.09%
2019/06/19	3	262.17	10.3	263.61	264.00	-7.3	8,166	-0.09%
2019/06/18	9	259.28	7	260.86	258.00	2	8,118	0.02%
2019/06/17	12	258.80	11.4	256.52	261.00	0.7	8,121	0.01%
2019/06/14	4	250.75	4.1	250.63	251.00	-0.1	8,100	0.00%
2019/06/13	9.1	246.73	5	248.10	247.00	4.1	8,139	0.05%
2019/06/12	0	249.50	4	248.50	249.00	-4	8,412	-0.05%
2019/06/11	1.1	247.00	2	249.75	251.50	-0.9	8,450	-0.01%
2019/06/10	2	250.00	6	250.17	251.00	-4	8,413	-0.05%
2019/06/06	17	248.15	2	247.75	245.00	15	8,470	0.18%
2019/06/05	8	260.00	12	265.33	256.00	-4	8,406	-0.05%
2019/06/04	2	264.00	2.2	264.27	263.50	-0.2	8,298	0.00%
2019/06/03	14	260.93	14.4	258.50	262.00	-0.4	8,309	0.00%
2019/05/31	11	257.32	17.5	255.74	261.00	-6.5	8,295	-0.08%
2019/05/30	9	253.22	3	256.83	251.00	6	8,268	0.07%
2019/05/29	12	249.79	11.2	248.97	255.00	0.8	8,300	0.01%
2019/05/28	2	245.50	2	246.50	245.50	0	8,516	0.00%
2019/05/27	5	244.60	10.5	243.24	245.00	-5.5	8,683	-0.06%
2019/05/24	9.1	243.39	5	246.10	242.00	4.1	8,740	0.05%
2019/05/23	14.1	244.97	16.5	244.32	244.50	-2.5	8,862	-0.03%
2019/05/22	10.1	257.37	6	260.00	253.50	4.1	8,826	0.05%
2019/05/21	5	254.00	10	252.95	258.00	-5	8,950	-0.06%
2019/05/20	8	252.06	6.4	252.32	251.50	1.7	8,962	0.02%
2019/05/17	14	250.39	12.2	249.22	249.50	1.8	9,055	0.02%
2019/05/16	13.1	252.91	17	251.12	249.00	-3.9	9,151	-0.04%
2019/05/15	18	260.50	6.5	259.58	259.00	11.5	9,247	0.12%
2019/05/14	19.1	254.99	18	254.33	258.00	1.1	9,619	0.01%
2019/05/13	30.1	269.39	14.3	274.65	259.50	15.8	9,767	0.16%
2019/05/10	8.1	285.72	17.8	281.46	280.50	-9.7	9,627	-0.10%
2019/05/09	3	287.67	4.3	290.59	286.00	-1.3	9,500	-0.01%
2019/05/08	12	291.08	12.3	291.94	294.50	-0.3	9,514	0.00%
2019/05/07	21	295.95	16.2	294.88	293.00	4.8	9,594	0.05%
2019/05/06	19.1	293.22	11.7	293.37	293.50	7.4	9,807	0.08%
2019/05/03	21	300.05	14	300.00	300.00	7	9,747	0.07%
2019/05/02	10	303.20	10	302.70	303.50	0	9,674	0.00%
2019/04/30	15	303.00	12.4	303.09	304.50	2.6	9,690	0.03%
2019/04/29	17	307.94	16.3	306.62	300.50	0.8	9,725	0.01%
2019/04/26	19	320.79	10	316.30	319.00	9	9,583	0.09%
2019/04/25	16	309.19	22.8	312.78	321.50	-6.8	9,624	-0.07%
2019/04/24	16.1	322.06	11	319.50	319.50	5.1	9,552	0.05%
2019/04/23	1.1	325.82	1	321.50	321.50	0.1	9,640	0.00%
2019/04/22	9	331.11	0	0.00	327.50	9	9,626	0.09%
2019/04/19	2	332.75	2	333.00	333.50	0	9,748	0.00%
2019/04/18	20	343.98	23	335.63	331.00	-3	9,862	-0.03%
2019/04/17	13	338.85	9.1	345.94	345.00	3.9	9,990	0.04%
2019/04/16	1	332.50	1	331.00	332.50	0	9,759	0.00%
2019/04/15	0	0.00	3	331.17	330.50	-3	9,814	-0.03%
2019/04/12	3	330.17	0	0.00	326.00	3	10,131	0.03%
2019/04/11	3	335.33	8	330.63	329.00	-5	10,283	-0.05%
2019/04/10	1	330.50	2.1	328.33	329.00	-1.1	10,265	-0.01%
2019/04/09	13	326.46	16.2	331.23	330.00	-3.2	10,321	-0.03%
2019/04/08	3	332.13	2.2	329.68	324.50	0.8	10,433	0.01%
2019/04/03	4	329.38	7.3	330.23	330.00	-3.3	10,555	-0.03%
2019/04/02	5	321.20	3.5	322.43	320.00	1.5	10,591	0.01%
2019/04/01	2.1	323.50	4	322.63	321.00	-1.9	10,685	-0.02%
2019/03/29	2	325.50	5	325.50	323.00	-3	10,728	-0.03%
2019/03/28	4	323.38	6	322.33	322.00	-2	10,981	-0.02%
2019/03/27	5	322.80	8	323.81	324.00	-3	11,222	-0.03%
2019/03/26	5	321.60	3.2	323.23	323.00	1.9	11,369	0.02%
2019/03/25	14.1	320.57	9.3	318.70	318.00	4.9	11,539	0.04%
2019/03/22	13	334.35	11	334.91	331.00	2	11,684	0.02%
2019/03/21	6	333.92	3	334.00	334.50	3	11,979	0.03%
2019/03/20	19	334.29	11	334.50	334.50	8	12,400	0.06%
2019/03/19	10	340.60	8	333.19	333.50	2	12,527	0.02%
2019/03/18	10	345.39	0	0.00	341.00	10	12,700	0.08%
2019/03/15	19	346.87	15	349.60	345.50	4	12,962	0.03%
2019/03/12	4.1	337.35	4	339.50	332.00	0.1	13,549	0.00%
2019/03/11	6	336.58	7	332.71	339.50	-1	13,804	-0.01%
2019/03/08	12	333.50	18.1	331.26	336.50	-6.1	14,058	-0.04%
2019/03/07	6	331.42	3	337.83	336.00	3	14,258	0.02%
2019/03/06	8	339.75	8	342.69	339.50	0	14,670	0.00%
2019/03/05	4	341.13	4	342.88	340.00	0	15,102	0.00%
2019/03/04	2.1	345.85	1	349.00	349.50	1.1	15,341	0.01%
2019/02/27	16	345.44	8	350.38	346.00	8	15,421	0.05%
2019/02/26	4.1	378.96	2.1	375.91	372.00	2.1	15,363	0.01%
2019/02/25	14.1	380.07	3	375.00	375.00	11.1	15,588	0.07%
2019/02/22	12	379.21	10	376.65	375.50	2	15,898	0.01%
2019/02/21	2	375.00	3	376.00	381.00	-1	15,977	-0.01%
2019/02/20	5.1	378.30	5	379.30	373.00	0.1	16,022	0.00%
2019/02/19	4	371.75	5	369.30	368.00	-1	16,155	-0.01%
2019/02/18	5	371.60	4	372.00	371.50	1	16,227	0.01%
2019/02/15	13	365.31	7.4	362.05	360.00	5.6	16,313	0.03%
2019/02/14	18	381.08	19	376.95	375.50	-1	16,411	-0.01%
2019/02/13	17.4	370.37	24.1	368.24	382.50	-6.7	16,498	-0.04%
2019/02/12	22.2	346.27	30	349.00	352.00	-7.8	16,465	-0.05%
2019/02/11	4.2	323.83	2.1	328.00	328.00	2.1	16,537	0.01%
2019/01/30	6	321.50	7	322.64	321.50	-1	17,013	-0.01%
2019/01/29	5	321.00	4	321.75	321.00	1	17,472	0.01%
2019/01/28	8	330.06	11	335.47	328.00	-3	17,718	-0.02%
2019/01/25	10	328.25	22	323.55	328.50	-12	18,290	-0.07%
2019/01/24	6	315.25	6	317.42	315.00	0	18,538	0.00%
2019/01/23	8	315.88	9	313.33	316.50	-1	19,031	-0.01%
2019/01/22	9	317.11	7	319.00	316.50	2	19,435	0.01%
2019/01/21	9	320.33	8	324.44	320.00	1	19,803	0.01%
2019/01/18	2	318.50	9	315.94	318.50	-7	20,210	-0.03%
2019/01/17	11	319.55	7	320.50	313.50	4	20,494	0.02%
2019/01/16	6	317.17	14	317.82	317.50	-8	20,815	-0.04%
2019/01/15	10	311.60	17	311.85	314.00	-7	21,044	-0.03%
2019/01/14	8.2	306.03	8	306.94	307.00	0.2	21,175	0.00%
2019/01/11	12	307.04	8	309.19	306.00	4	21,492	0.02%
2019/01/10	18	305.44	14	305.29	304.50	4	21,530	0.02%
2019/01/09	23.1	307.81	21	306.74	303.50	2.1	21,682	0.01%
2019/01/08	10	294.70	7.5	295.67	294.00	2.5	21,582	0.01%
2019/01/07	14	298.25	12.8	297.77	296.50	1.3	21,821	0.01%
2019/01/04	16.1	290.79	10	289.80	289.50	6.1	22,086	0.03%
2019/01/03	18	305.17	2	305.00	303.00	16	22,148	0.07%
2019/01/02	5	319.70	3	317.67	314.00	2	22,326	0.01%
2018/12/28	16.1	321.80	18	321.25	319.00	-1.9	22,743	-0.01%
2018/12/27	23	324.15	26.1	325.97	321.00	-3.1	23,057	-0.01%
2018/12/26	13	329.96	17	329.41	314.00	-4	23,010	-0.02%
2018/12/25	19	319.89	24	320.58	328.50	-5	22,973	-0.02%
2018/12/24	9	328.72	10	325.45	331.00	-1	23,045	0.00%
2018/12/22	5	323.00	4.6	323.62	322.50	0.5	23,071	0.00%
2018/12/21	13	322.77	14.5	315.17	328.00	-1.5	23,401	-0.01%
2018/12/20	10	311.41	7	310.50	314.00	3	23,379	0.01%
2018/12/19	20	324.78	17	326.24	320.00	3	23,332	0.01%
2018/12/18	28	315.54	27	315.39	320.00	1	23,364	0.00%
2018/12/17	44.2	318.20	35	319.43	321.50	9.2	23,451	0.04%
2018/12/14	33	307.59	33	307.32	320.00	0	23,654	0.00%
2018/12/13	27	324.76	22.9	322.98	314.50	4.2	23,631	0.02%
2018/12/12	1	339.50	3	340.17	338.50	-2	23,390	-0.01%
2018/12/11	4.1	325.00	7.5	327.07	332.00	-3.5	23,313	-0.01%
2018/12/10	14.2	334.54	13.5	334.58	323.50	0.8	23,451	0.00%
2018/12/07	9	352.50	8	354.75	356.50	1	23,309	0.00%
2018/12/06	27.1	367.05	14	360.18	349.50	13.1	23,214	0.06%
2018/12/05	12.1	385.60	12	388.67	388.00	0.1	23,066	0.00%
2018/12/04	18.1	407.46	15	407.20	401.50	3.1	23,116	0.01%
2018/12/03	16	401.47	15	396.23	407.00	1	23,138	0.00%
2018/11/30	17	368.41	13	365.46	370.00	4	23,150	0.02%
2018/11/29	54.2	367.36	50	366.50	359.50	4.2	23,039	0.02%
2018/11/28	29.1	350.51	31	352.18	357.50	-1.9	22,901	-0.01%
2018/11/27	17	334.76	23	331.78	340.00	-6	22,647	-0.03%
2018/11/26	8	323.44	8.2	323.28	327.00	-0.2	22,440	0.00%
2018/11/23	21.1	327.86	18	328.78	319.00	3.1	22,378	0.01%
2018/11/22	18.1	341.29	23	341.37	332.00	-4.9	22,313	-0.02%
2018/11/21	8	323.63	12	327.58	340.00	-4	22,117	-0.02%
2018/11/20	24	319.54	23	318.43	321.00	1	21,995	0.00%
2018/11/19	11	314.50	11	315.64	317.50	0	21,950	0.00%
2018/11/16	34	316.66	29	316.28	310.00	5	21,979	0.02%
2018/11/15	13.1	308.22	12	310.46	312.00	1.1	21,801	0.01%
2018/11/14	16	311.19	14.1	310.31	306.00	1.9	21,837	0.01%
2018/11/13	19.2	299.42	19.5	300.14	311.00	-0.3	21,884	0.00%
2018/11/12	17	309.35	21.7	308.08	310.00	-4.7	21,928	-0.02%
2018/11/09	25	324.46	21.3	326.52	329.00	3.8	21,966	0.02%
2018/11/08	37.1	338.06	23.1	338.48	324.00	14	21,832	0.06%
2018/11/07	27	312.81	28.8	312.78	331.00	-1.8	21,787	-0.01%
2018/11/06	18	319.51	23.9	324.13	308.00	-5.8	21,693	-0.03%
2018/11/05	14	337.54	7.4	337.16	340.00	6.6	21,585	0.03%
2018/11/02	19	366.08	22	360.25	345.50	-3	21,659	-0.01%
2018/11/01	15	335.57	21.1	341.27	347.00	-6.1	21,253	-0.03%
2018/10/31	28	316.57	32.1	315.33	315.50	-4.1	20,947	-0.02%
2018/10/30	23.1	307.57	14	306.39	298.00	9.1	20,601	0.04%
2018/10/29	14	322.39	17	323.24	320.00	-3	20,523	-0.01%
2018/10/26	29	320.07	21	318.88	324.00	8	20,366	0.04%
2018/10/25	11.4	324.05	11	322.27	315.50	0.4	20,022	0.00%
2018/10/24	18.1	363.36	16	357.66	349.00	2.1	19,958	0.01%
2018/10/23	28.2	379.53	20	374.20	366.00	8.2	19,663	0.04%
2018/10/22	22	385.68	23	388.28	390.00	-1	19,377	-0.01%
2018/10/19	12	395.30	27	400.43	394.00	-15	19,227	-0.08%
2018/10/18	32	423.28	11	422.45	421.50	21	18,942	0.11%
2018/10/17	8	434.88	11	428.18	418.00	-3	18,861	-0.02%
2018/10/16	10	422.04	9	420.17	419.00	1	18,685	0.01%
2018/10/15	19.1	418.60	20	418.38	410.00	-0.9	18,626	-0.01%
2018/10/12	27.1	402.79	20.1	411.48	415.00	7.1	18,516	0.04%
2018/10/11	27.8	389.30	30	390.50	388.00	-2.2	18,424	-0.01%
2018/10/09	17.5	411.79	24.2	414.96	423.50	-6.7	18,235	-0.04%
2018/10/08	12.1	391.29	10.2	389.77	404.00	1.9	17,981	0.01%
2018/10/05	17.2	425.62	12	423.67	403.00	5.2	17,564	0.03%
2018/10/04	6.1	455.11	7	452.36	446.00	-0.9	17,277	-0.01%
2018/10/03	8.1	453.47	7	457.07	451.00	1.1	17,402	0.01%
2018/10/02	13.1	471.78	26	472.83	458.00	-12.9	17,240	-0.07%
2018/10/01	21.1	460.35	5	466.50	470.00	16.1	17,144	0.09%
2018/09/28	18.1	464.11	16	464.41	459.00	2.1	17,136	0.01%
2018/09/27	12.2	475.77	12	477.79	466.00	0.2	16,819	0.00%
2018/09/26	8.1	498.07	7	498.93	490.00	1.1	16,641	0.01%
2018/09/25	8	511.86	8	507.25	506.00	0	16,651	0.00%
2018/09/21	12	504.75	14	509.29	514.00	-2	16,571	-0.01%
2018/09/20	10.1	476.65	13	483.88	490.00	-2.9	16,382	-0.02%
2018/09/19	11.2	498.43	14	501.04	479.00	-2.8	15,986	-0.02%
2018/09/18	5	504.40	3	514.60	501.00	2	15,768	0.01%
2018/09/17	3	527.67	23	532.87	533.00	-20	15,646	-0.13%
2018/09/14	27	527.81	9	523.67	534.00	18	15,608	0.12%
2018/09/13	7.1	535.60	5	521.80	508.00	2.1	15,358	0.01%
2018/09/12	6.2	529.78	9	529.00	528.00	-2.8	15,240	-0.02%
2018/09/11	4	544.25	2	544.50	546.00	2	15,244	0.01%
2018/09/10	7.7	533.31	8	539.88	532.00	-0.3	15,046	0.00%
2018/09/07	9.3	555.66	7	561.57	545.00	2.3	14,799	0.02%
2018/09/06	11	602.63	6	602.67	595.00	5	14,466	0.03%
2018/09/05	11	617.07	5	621.00	611.00	6	14,238	0.04%
2018/09/04	8	616.02	8	621.25	630.00	0	14,222	0.00%
2018/09/03	16.1	648.60	4	660.50	629.00	12.1	13,956	0.09%
2018/08/31	1	700.95	3	695.33	698.00	-2	13,827	-0.01%
2018/08/30	6	701.67	7	699.57	696.00	-1	13,859	-0.01%
2018/08/29	3	693.33	6	695.34	705.00	-3	13,851	-0.02%
2018/08/28	7	697.26	7	683.71	675.00	0	13,739	0.00%
2018/08/27	10	674.70	9.1	685.20	695.00	0.9	13,582	0.01%
2018/08/24	13	643.08	13	639.92	643.00	0	13,402	0.00%
2018/08/23	9	644.75	9	636.00	628.00	0	13,317	0.00%
2018/08/22	13.6	660.69	14	661.14	650.00	-0.4	13,214	0.00%
2018/08/21	5	661.60	4.8	664.83	673.00	0.2	13,070	0.00%
2018/08/20	10	638.04	13	633.15	662.00	-3	12,901	-0.02%
2018/08/17	12.7	659.87	12.1	666.58	630.00	0.6	12,641	0.00%
2018/08/16	20	650.12	15.1	646.19	663.00	4.9	12,302	0.04%
2018/08/15	12	616.33	16	617.94	610.00	-4	12,018	-0.03%
2018/08/14	11.1	612.41	13	608.23	637.00	-1.9	11,792	-0.02%
2018/08/13	21.3	610.25	21	623.33	597.00	0.3	11,467	0.00%
2018/08/10	24.1	680.83	17.2	685.66	651.00	6.9	11,084	0.06%
2018/08/09	16.1	730.65	7.2	733.75	720.00	8.9	10,698	0.08%
2018/08/08	17	770.10	12	771.94	742.00	5.1	10,347	0.05%
2018/08/07	7	755.53	5	746.60	788.00	2	10,030	0.02%
2018/08/06	3	738.00	4	744.50	724.00	-1	10,095	-0.01%
2018/08/03	12.1	722.85	9	724.89	730.00	3.1	10,156	0.03%
2018/08/02	8	723.00	3	736.00	716.00	5	9,950	0.05%
2018/08/01	6.1	788.69	8	789.13	795.00	-1.9	9,883	-0.02%
2018/07/31	6	787.17	6	802.83	781.00	0	9,829	0.00%
2018/07/30	11.1	857.48	11	851.18	840.00	0.1	9,636	0.00%
2018/07/27	7	930.43	3	925.10	933.00	4	9,581	0.04%
2018/07/26	9	933.22	11	921.09	915.00	-2	9,643	-0.02%
2018/07/25	11	911.73	9	913.67	925.00	2	9,619	0.02%
2018/07/24	7	863.19	7	868.29	893.00	0	9,720	0.00%
2018/07/23	13	821.28	16	818.07	843.00	-3	9,844	-0.03%
2018/07/20	15.2	843.39	6	863.31	812.00	9.2	9,892	0.09%
2018/07/19	6	872.17	10	874.12	892.00	-4	9,848	-0.04%
2018/07/18	14	901.14	12	907.00	860.00	2	9,781	0.02%
2018/07/17	6.1	920.29	5	913.20	904.00	1.1	9,682	0.01%
2018/07/16	5	983.19	4	994.00	962.00	1	9,580	0.01%
2018/07/13	7	1008.43	4	1008.50	998.00	3	9,632	0.03%
2018/07/12	10	987.60	12	993.08	1005.00	-2	9,608	-0.02%
2018/07/11	12	988.50	11	977.73	965.00	1	9,508	0.01%
2018/07/10	6	1034.17	6	1042.50	1045.00	0	9,173	0.00%
2018/07/09	8	1042.50	7	1031.43	1020.00	1	9,168	0.01%
2018/07/06	19	1128.16	16.4	1151.41	1175.00	2.6	9,120	0.03%
2018/07/05	4	1202.50	4	1195.00	1115.00	0	9,021	0.00%
2018/07/04	3	1181.67	1.1	1189.49	1180.00	1.9	8,974	0.02%
2018/07/03	9	1270.00	13	1234.62	1165.00	-4	8,943	-0.04%
2018/07/02	6	1195.83	9.2	1204.26	1230.00	-3.2	8,742	-0.04%
2018/06/29	11	1115.00	12.1	1107.22	1125.00	-1.1	8,658	-0.01%
2018/06/28	6	1043.33	8	1040.63	1055.00	-2	8,572	-0.02%
2018/06/27	14	1061.79	11	1062.27	1020.00	3	8,554	0.04%
2018/06/26	3.2	978.44	6	986.67	1035.00	-2.8	8,482	-0.03%
2018/06/25	7	949.14	6	958.33	949.00	1	8,446	0.01%
2018/06/22	5	947.80	6	962.83	942.00	-1	8,464	-0.01%
2018/06/21	4	1032.50	5	1039.00	987.00	-1	8,456	-0.01%
2018/06/20	9	968.98	8	979.25	1010.00	1	8,485	0.01%
2018/06/19	4	1081.25	2	1085.00	1035.00	2	8,404	0.02%
2018/06/15	2	1092.50	1	1065.00	1135.00	1	8,410	0.01%
2018/06/14	1	1155.00	1	1150.00	1080.00	0	8,400	0.00%
2018/06/13	4	1097.50	4	1101.31	1130.00	0	8,377	0.00%
2018/06/12	4	1148.75	0	0.00	1135.00	4	8,374	0.05%
2018/06/11	0	0.00	1.3	1225.87	1210.00	-1.3	8,254	-0.02%
2018/06/08	7	1209.97	0	0.00	1180.00	7	8,214	0.09%
2018/06/07	4	1215.00	5	1168.06	1230.00	-1	8,254	-0.01%
2018/06/06	3	1040.00	4	1087.50	1125.00	-1	8,199	-0.01%
2018/06/05	7	1035.00	4	1017.50	1025.00	3	8,160	0.04%
2018/06/04	2	1062.50	4	1041.27	1070.00	-2	8,132	-0.02%
2018/06/01	3	983.33	9	972.11	982.00	-6	8,189	-0.07%
2018/05/31	2	965.50	2	1007.50	951.00	0	8,259	0.00%
2018/05/30	4	1023.77	1	1035.00	1035.00	3	8,238	0.04%
2018/05/29	2	1045.00	2	1022.50	1090.00	0	8,203	0.00%
2018/05/28	2.5	1053.05	1	1035.00	1065.00	1.5	8,265	0.02%
2018/05/25	0	965.00	2	954.55	969.00	-2	8,376	-0.02%
2018/05/24	2	887.50	1	851.84	913.00	1	8,482	0.01%
2018/05/23	2	978.52	2	990.00	883.00	0	8,545	0.00%
2018/05/21	2	923.75	1	950.00	974.00	1	8,574	0.01%
2018/05/18	2	875.10	1.1	885.56	886.00	0.9	8,598	0.01%
2018/05/17	3	838.02	1	849.00	844.00	2	8,572	0.02%
2018/05/16	5	932.20	0	0.00	926.00	5	8,565	0.06%
2018/05/15	2	971.50	3	985.81	1000.00	-1	8,607	-0.01%
2018/05/14	1	905.00	1.1	908.52	913.00	-0.1	8,578	0.00%
2018/05/11	18	859.63	18	855.72	830.00	0	8,639	0.00%
2018/05/10	5	799.40	12	807.33	845.00	-7	8,382	-0.08%
2018/05/09	4	734.50	9.2	760.43	769.00	-5.2	8,193	-0.06%
2018/05/08	8	736.13	6	737.50	718.00	2	8,066	0.02%
2018/05/07	2	718.00	6	729.17	741.00	-4	7,911	-0.05%
2018/05/04	5	671.00	4	672.00	674.00	1	7,867	0.01%
2018/05/03	5	651.60	3	650.33	653.00	2	7,785	0.03%
2018/05/02	6	652.17	8	647.00	655.00	-2	7,734	-0.03%
2018/04/30	3	627.33	4	627.75	627.00	-1	7,707	-0.01%
2018/04/26	6	602.67	4	605.25	593.00	2	7,738	0.03%
2018/04/25	19	625.95	11.1	613.11	584.00	7.9	7,584	0.10%
2018/04/24	26	655.73	24	651.88	639.00	2	7,374	0.03%
2018/04/23	7	648.29	9	646.44	684.00	-2	7,193	-0.03%
2018/04/20	19.1	645.52	18	644.44	622.00	1.1	7,192	0.01%
2018/04/19	13	673.60	11	674.00	650.00	2	7,135	0.03%
2018/04/18	15	628.00	23	643.91	664.00	-8	6,969	-0.11%
2018/04/17	14	627.00	14	615.50	604.00	0	6,938	0.00%
2018/04/16	5	584.40	6	590.00	616.00	-1	6,791	-0.01%
2018/04/13	2	563.00	2	560.00	560.00	0	6,736	0.00%
2018/04/12	4	554.25	4	550.75	552.00	0	6,707	0.00%
2018/04/11	2	550.00	6.1	558.08	544.00	-4.1	6,723	-0.06%
2018/04/10	7	543.29	6	544.50	545.00	1	6,796	0.01%
2018/04/09	2	519.00	5.1	522.94	532.00	-3.1	6,716	-0.05%
2018/04/03	5	502.80	7	502.88	511.00	-2	6,666	-0.03%
2018/04/02	4.1	512.14	3	516.67	503.00	1.1	6,673	0.02%
2018/03/31	2.1	542.38	1	543.00	522.00	1.1	6,625	0.02%
2018/03/30	3	539.62	3.1	539.94	522.00	-0.1	6,663	0.00%
2018/03/29	0	0.00	2.1	508.33	520.00	-2.1	6,608	-0.03%
2018/03/28	4	499.00	1	491.00	495.00	3	6,563	0.05%
2018/03/27	4.1	499.02	4	501.63	503.00	0.1	6,542	0.00%
2018/03/26	3	486.67	5.2	483.12	475.00	-2.2	6,466	-0.03%
2018/03/23	10.1	491.63	17	495.59	484.00	-6.9	6,424	-0.11%
2018/03/22	8.2	506.19	9	506.89	507.00	-0.8	6,438	-0.01%
2018/03/21	11	476.92	8.1	486.85	488.00	2.9	6,366	0.05%
2018/03/20	17	454.68	15	458.67	467.00	2	6,256	0.03%
2018/03/19	4	430.88	5	432.40	441.00	-1	6,150	-0.02%
2018/03/16	7	420.00	4.5	416.99	425.00	2.5	6,091	0.04%
2018/03/15	3	413.00	6	410.83	417.50	-3	6,030	-0.05%
2018/03/14	8.1	418.05	4	406.00	405.50	4.1	6,045	0.07%
2018/03/13	2	415.00	3	414.83	419.00	-1	6,009	-0.02%
2018/03/12	2	411.50	1.1	414.60	410.00	0.9	5,998	0.02%
2018/03/09	8	400.13	8	411.00	405.50	0	5,986	0.00%
2018/03/08	1	397.00	4	401.88	400.50	-3	5,903	-0.05%
2018/03/07	6	390.58	12	385.58	393.50	-6	5,856	-0.10%
2018/03/06	2	384.25	2.1	381.81	383.50	-0.1	5,819	0.00%
2018/03/05	4	377.63	4.1	376.27	377.00	-0.1	6,084	0.00%
2018/03/02	8	355.08	9	360.11	365.50	-1	6,006	-0.02%
2018/03/01	0	0.00	3	335.50	346.00	-3	5,882	-0.05%
2018/02/27	6	328.75	3	330.50	330.50	3	5,833	0.05%
2018/02/26	26	325.88	23	325.28	325.00	3	5,824	0.05%
2018/02/23	6	341.50	5	336.40	325.00	1	5,726	0.02%
2018/02/22	13	319.92	10	324.85	327.00	3	5,606	0.05%
2018/02/21	3	324.50	6	324.33	326.00	-3	5,491	-0.05%
2018/02/12	16	324.94	8	320.44	312.00	8	5,437	0.15%
2018/02/09	3	326.00	2	320.50	331.50	1	5,426	0.02%
2018/02/08	12	359.29	13	352.46	348.00	-1	5,406	-0.02%
2018/02/07	1.2	371.25	1	377.00	357.50	0.2	5,364	0.00%
2018/02/06	6.1	357.85	6.1	360.98	354.00	0	5,307	0.00%
2018/02/05	0	0.00	1	384.00	385.00	-1	5,207	-0.02%
2018/02/02	3	407.17	1	404.50	400.00	2	5,176	0.04%
2018/02/01	8	388.13	8	384.75	386.00	0	5,070	0.00%
2018/01/31	1	382.00	4.1	381.26	387.00	-3.1	5,049	-0.06%
2018/01/30	5.1	375.07	1	372.00	373.00	4.1	5,001	0.08%
2018/01/29	3	377.83	4	377.75	382.50	-1	4,960	-0.02%
2018/01/26	0.1	373.00	0	0.00	373.00	0.1	4,892	0.00%
2018/01/24	1	398.50	1	399.00	397.00	0	4,794	0.00%
2018/01/23	3	415.50	3	406.67	395.00	0	4,728	0.00%
2018/01/22	2	394.25	2	404.00	415.00	0	4,613	0.00%
2018/01/19	0	0.00	1.1	385.61	389.00	-1.1	4,490	-0.02%
2018/01/18	6	363.00	5	362.00	362.00	1	4,482	0.02%
2018/01/17	6.1	352.01	5	353.00	355.00	1.1	4,397	0.02%
2018/01/16	10	347.10	10	347.30	360.50	0	4,332	0.00%
2018/01/15	2	367.00	2	359.50	354.00	0	4,165	0.00%
2018/01/12	1	377.87	2	386.25	375.00	-1	4,073	-0.02%
2018/01/11	1	386.00	1	399.00	386.50	0	4,022	0.00%
2018/01/09	2	400.65	0	0.00	394.00	2	3,907	0.05%
2018/01/08	0	0.00	1	400.50	400.00	-1	3,857	-0.03%
2018/01/04	5.2	408.55	4	409.75	398.50	1.2	3,820	0.03%
2018/01/03	3	382.50	4.2	378.91	389.00	-1.2	3,730	-0.03%

董事酬金排行前十大國巨連三年蟬聯冠軍UDN聯合新聞網－24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－29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－30天前

...詳全文

國巨

券商分點績效/獲利分析

元大-草屯券商分點個股進出
元大-草屯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-草屯 券商分點個股進出 元大-草屯 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-草屯券商分點個股進出
元大-草屯券商分點全部個股操作績效/獲利分析