國巨 (2327)-元大-汐止券商分點個股進出

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
631
漲跌
▲16
漲幅
+2.60%
成交量
4,336張
產業
上市電子零組件類股
1873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-汐止券商分點個股進出

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-汐止券商分點個股進出
元大-汐止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
2024/04/29	1.1	630.56	6.4	628.53	631.00	-5.3	2,447	-0.22%
2024/04/26	0	0.00	0.9	615.29	615.00	-0.9	2,409	-0.04%
2024/04/25	1.5	617.65	0	615.94	615.00	1.5	2,414	0.06%
2024/04/24	2	616.00	4.1	617.06	624.00	-2.1	2,408	-0.09%
2024/04/23	3.3	608.15	4	605.00	607.00	-0.7	2,442	-0.03%
2024/04/22	2.3	602.06	4	599.51	599.00	-1.7	2,430	-0.07%
2024/04/19	2.3	591.74	0.4	580.49	588.00	1.9	2,393	0.08%
2024/04/18	1.5	588.10	1	591.00	593.00	0.5	2,348	0.02%
2024/04/17	1.2	591.02	2	591.47	593.00	-0.8	2,342	-0.04%
2024/04/16	3.1	588.23	1.6	585.13	585.00	1.5	2,348	0.07%
2024/04/15	1.2	602.67	2.5	605.38	602.00	-1.3	2,322	-0.06%
2024/04/12	0	617.00	0.5	616.00	618.00	-0.5	2,286	-0.02%
2024/04/11	0.1	611.37	1.9	613.67	609.00	-1.8	2,256	-0.08%
2024/04/10	1.1	618.19	2.2	619.14	621.00	-1.1	2,230	-0.05%
2024/04/09	1.3	616.09	2.2	617.72	615.00	-0.9	2,228	-0.04%
2024/04/08	1.1	620.58	0.1	617.15	617.00	1	2,225	0.05%
2024/04/03	1.4	620.43	1.4	620.61	614.00	0.1	2,189	0.00%
2024/04/02	0.6	616.00	1.2	616.14	616.00	-0.6	2,171	-0.03%
2024/04/01	5.1	619.53	13.2	618.23	622.00	-8.1	2,135	-0.38%
2024/03/29	1	593.99	1.1	591.28	591.00	-0.1	2,016	0.00%
2024/03/28	1.2	591.00	8.2	591.97	594.00	-7	2,012	-0.35%
2024/03/26	1	572.15	2.2	578.18	577.00	-1.2	2,007	-0.06%
2024/03/25	3	589.96	1.5	584.06	582.00	1.6	1,987	0.08%
2024/03/22	4	576.25	6	581.01	588.00	-2	1,970	-0.10%
2024/03/21	6	579.32	2	579.50	585.00	4	1,958	0.20%
2024/03/20	0.1	578.00	2	579.00	579.00	-1.9	1,938	-0.10%
2024/03/19	3.1	579.35	3	579.00	578.00	0.1	2,018	0.00%
2024/03/18	5	586.20	0	0.00	586.00	5	2,040	0.25%
2024/03/15	2	579.96	0.1	580.00	583.00	1.9	2,079	0.09%
2024/03/14	0	576.50	4.2	577.91	584.00	-4.1	2,123	-0.19%
2024/03/13	1	580.97	3.3	581.30	583.00	-2.3	2,121	-0.11%
2024/03/12	3	570.00	3.8	571.26	578.00	-0.8	2,092	-0.04%
2024/03/11	2.2	565.59	0	0.00	566.00	2.2	2,078	0.11%
2024/03/08	2.1	560.68	3	566.66	565.00	-0.9	2,087	-0.04%
2024/03/07	2.2	557.81	0	0.00	556.00	2.2	2,034	0.11%
2024/03/05	1.3	555.46	2	547.50	549.00	-0.7	2,074	-0.03%
2024/03/04	5.4	558.63	1	557.00	556.00	4.4	2,094	0.21%
2024/03/01	7.1	567.12	12.2	572.10	563.00	-5.1	2,148	-0.24%
2024/02/29	3	551.00	4	554.01	558.00	-1	2,085	-0.05%
2024/02/23	2.2	545.02	0	0.00	541.00	2.2	2,119	0.10%
2024/02/22	0.1	554.00	0	0.00	552.00	0.1	2,101	0.00%
2024/02/21	0.2	556.00	0	0.00	556.00	0.2	2,096	0.01%
2024/02/20	0.1	552.00	0	0.00	554.00	0.1	2,090	0.00%
2024/02/19	0	544.33	0	0.00	551.00	0	2,097	0.00%
2024/02/16	2.2	543.41	0	0.00	543.00	2.2	2,094	0.10%
2024/02/15	1.2	548.48	1	554.00	551.00	0.2	2,067	0.01%
2024/02/05	0	0.00	0	552.00	550.00	0	2,061	0.00%
2024/02/02	10.1	554.01	0	0.00	555.00	10.1	2,047	0.49%
2024/02/01	0	554.00	0	0.00	552.00	0	2,039	0.00%
2024/01/31	0	546.00	1.1	547.95	552.00	-1	2,025	-0.05%
2024/01/30	0	551.67	0	0.00	550.00	0	2,035	0.00%
2024/01/26	0	554.00	0.1	556.00	552.00	0	2,033	0.00%
2024/01/25	1.2	556.00	0	0.00	556.00	1.2	2,054	0.06%
2024/01/24	2	557.47	0	0.00	553.00	2	2,098	0.10%
2024/01/23	0.1	560.02	1	558.00	560.00	-0.9	2,114	-0.04%
2024/01/22	4	557.50	2	557.00	556.00	2	2,117	0.09%
2024/01/19	0	561.00	0	0.00	564.00	0	2,127	0.00%
2024/01/17	3	562.40	3	577.33	559.00	0	2,125	0.00%
2024/01/16	1	567.00	0	0.00	564.00	1	2,054	0.05%
2024/01/15	1	575.00	7	568.86	576.00	-6	2,039	-0.29%
2024/01/12	0	0.00	2	561.50	560.00	-2	2,035	-0.10%
2024/01/10	9.2	555.22	1	556.00	555.00	8.2	2,064	0.40%
2024/01/09	2.2	565.80	2	567.50	565.00	0.2	2,090	0.01%
2024/01/05	1	573.99	0	575.00	572.00	1	2,086	0.05%
2024/01/04	0.1	580.67	1	576.00	577.00	-0.9	2,125	-0.04%
2024/01/03	5.5	578.55	0	0.00	578.00	5.5	2,127	0.26%
2024/01/02	1.1	588.14	0	0.00	587.00	1.1	2,110	0.05%
2023/12/29	0.1	596.67	0	0.00	597.00	0.1	2,097	0.00%
2023/12/28	0.1	596.00	1	601.00	597.00	-1	2,110	-0.05%
2023/12/27	1	604.00	1	601.00	601.00	0	2,114	0.00%
2023/12/26	0	597.26	0	0.00	600.00	0	2,124	0.00%
2023/12/25	0.1	594.72	0	0.00	594.00	0.1	2,137	0.00%
2023/12/22	3.1	595.35	0.2	594.00	596.00	3	2,130	0.14%
2023/12/21	0.1	608.57	0	607.00	607.00	0.1	2,113	0.00%
2023/12/20	0	616.00	0	0.00	614.00	0	2,114	0.00%
2023/12/19	0	613.00	0.4	614.00	616.00	-0.4	2,106	-0.02%
2023/12/18	1.1	619.98	0.1	620.00	620.00	1.1	2,095	0.05%
2023/12/15	1	629.04	1.2	631.86	633.00	-0.1	2,091	-0.01%
2023/12/14	0.1	628.50	11.5	623.77	634.00	-11.3	2,058	-0.55%
2023/12/13	2.1	604.98	1	606.08	605.00	1.1	1,990	0.05%
2023/12/12	2	621.97	2.1	619.02	619.00	-0.1	1,991	0.00%
2023/12/11	2	612.00	5.5	611.72	614.00	-3.5	1,943	-0.18%
2023/12/08	0	0.00	5	602.98	601.00	-5	1,894	-0.27%
2023/12/07	1.1	597.64	3.6	596.66	595.00	-2.5	1,905	-0.13%
2023/12/06	1.1	599.32	2.3	599.61	595.00	-1.2	1,901	-0.06%
2023/12/05	0.1	597.60	2.1	602.86	600.00	-2.1	1,877	-0.11%
2023/12/04	2.2	599.88	3	598.31	599.00	-0.9	1,861	-0.05%
2023/12/01	2.1	593.10	1.5	592.42	597.00	0.6	1,862	0.03%
2023/11/30	3	602.00	3.4	598.70	601.00	-0.4	1,869	-0.02%
2023/11/29	9.3	594.61	2.5	595.14	599.00	6.8	1,847	0.37%
2023/11/28	2.1	587.14	4.3	590.04	594.00	-2.2	1,921	-0.12%
2023/11/27	1	575.00	1	573.00	571.00	0	1,861	0.00%
2023/11/24	2.5	570.41	4.1	573.27	575.00	-1.6	1,859	-0.09%
2023/11/23	1	545.00	0	0.00	545.00	1	1,763	0.06%
2023/11/22	1.1	547.09	0	549.73	550.00	1.1	1,777	0.06%
2023/11/21	0	0.00	3	549.00	550.00	-3	1,781	-0.17%
2023/11/16	0.1	541.00	0	0.00	545.00	0.1	1,780	0.01%
2023/11/15	0.1	547.00	0	0.00	548.00	0.1	1,768	0.00%
2023/11/14	0.7	548.14	0	0.00	546.00	0.7	1,764	0.04%
2023/11/13	0	0.00	4.4	555.46	557.00	-4.4	1,781	-0.25%
2023/11/10	0	0.00	0	541.00	545.00	0	1,771	0.00%
2023/11/08	0.1	552.00	1	552.00	549.00	-1	1,796	-0.05%
2023/11/07	1	553.00	3.4	555.66	557.00	-2.4	1,799	-0.13%
2023/11/03	0	0.00	0.1	547.00	549.00	-0.1	1,785	-0.01%
2023/11/02	0	0.00	2.2	547.91	547.00	-2.2	1,778	-0.12%
2023/11/01	1	538.02	3.2	539.40	538.00	-2.2	1,760	-0.12%
2023/10/31	1	524.00	25	527.48	526.00	-24	1,721	-1.39%
2023/10/30	0	0.00	1	541.00	539.00	-1	1,730	-0.06%
2023/10/27	0	0.00	4	529.50	534.00	-4	1,733	-0.23%
2023/10/26	4	509.00	0	0.00	510.00	4	1,725	0.23%
2023/10/23	0	0.00	1	535.00	530.00	-1	1,790	-0.06%
2023/10/20	2.1	533.86	0	0.00	530.00	2.1	1,796	0.12%
2023/10/19	0	0.00	1	546.00	549.00	-1	1,820	-0.05%
2023/10/18	0	0.00	4.1	554.46	550.00	-4.1	1,839	-0.22%
2023/10/17	0	0.00	0.1	547.24	547.00	-0.1	1,808	-0.01%
2023/10/12	3	533.33	5.8	537.18	543.00	-2.8	1,840	-0.15%
2023/10/11	0	0.00	1.2	530.50	527.00	-1.2	1,801	-0.07%
2023/10/06	2	526.50	0	0.00	525.00	2	1,822	0.11%
2023/10/05	0	0.00	3.1	525.78	530.00	-3.1	1,819	-0.17%
2023/10/04	1	514.00	0.3	518.00	521.00	0.7	1,828	0.04%
2023/10/03	2	521.98	0	0.00	520.00	2	1,822	0.11%
2023/10/02	0	0.00	1.9	528.97	533.00	-1.9	1,829	-0.11%
2023/09/28	1	523.00	0.1	524.00	525.00	0.9	1,831	0.05%
2023/09/27	0	0.00	1.2	521.67	523.00	-1.2	1,852	-0.06%
2023/09/25	0	0.00	0	522.00	521.00	0	1,881	0.00%
2023/09/21	1	516.00	1	518.00	518.00	0	1,882	0.00%
2023/09/20	0	0.00	0.5	520.00	520.00	-0.5	1,877	-0.03%
2023/09/19	0	0.00	1.1	527.62	520.00	-1.1	1,880	-0.06%
2023/09/18	0	0.00	0.2	520.00	525.00	-0.2	1,903	-0.01%
2023/09/15	0	0.00	3.7	518.57	522.00	-3.7	1,898	-0.19%
2023/09/14	0	0.00	2	508.50	512.00	-2	1,870	-0.11%
2023/09/13	1.1	505.10	0	0.00	506.00	1.1	1,881	0.06%
2023/09/12	1.1	513.81	6.4	511.04	514.00	-5.3	1,892	-0.28%
2023/09/11	0	0.00	0	502.00	500.00	0	1,896	0.00%
2023/09/06	0	0.00	1.1	504.00	505.00	-1.1	1,973	-0.05%
2023/09/05	0	505.00	0	0.00	508.00	0	1,979	0.00%
2023/09/04	1.2	501.24	1	497.50	497.50	0.2	1,991	0.01%
2023/09/01	0	498.50	12.5	503.83	499.50	-12.5	1,977	-0.63%
2023/08/30	0	482.50	0	482.50	482.50	0	1,928	0.00%
2023/08/29	0	475.00	0	0.00	479.00	0	1,976	0.00%
2023/08/28	0	0.00	0.1	475.08	478.00	-0.1	2,013	-0.01%
2023/08/25	0.2	469.00	0	0.00	470.00	0.2	2,122	0.01%
2023/08/24	0	0.00	1	472.50	471.50	-1	2,210	-0.05%
2023/08/23	0	0.00	1	470.50	470.50	-1	2,265	-0.04%
2023/08/22	0	465.00	0	465.50	466.00	0	2,359	0.00%
2023/08/21	0.1	457.61	0	458.00	456.50	0	2,419	0.00%
2023/08/18	0	0.00	0.5	457.83	461.50	-0.5	2,467	-0.02%
2023/08/17	1	442.07	3.9	450.47	457.00	-2.8	2,495	-0.11%
2023/08/16	0.1	449.36	0	448.00	448.50	0.1	2,520	0.00%
2023/08/15	1.1	454.06	0	0.00	453.00	1.1	2,548	0.04%
2023/08/14	1	464.81	0.3	457.50	457.00	0.8	2,577	0.03%
2023/08/11	0	0.00	1.8	468.72	470.00	-1.8	2,588	-0.07%
2023/08/10	2.1	467.21	2.1	467.64	467.00	0	2,590	0.00%
2023/08/09	0	0.00	0	464.50	465.50	0	2,594	0.00%
2023/08/08	0.4	463.50	1	465.00	463.50	-0.6	2,598	-0.02%
2023/08/07	0	0.00	1	467.50	468.00	-1	2,609	-0.04%
2023/08/04	1	461.00	0.8	463.52	464.00	0.2	2,621	0.01%
2023/08/02	1.1	464.58	0	463.00	463.00	1.1	2,653	0.04%
2023/07/31	2	462.26	0	0.00	459.50	2	2,652	0.08%
2023/07/28	0	468.18	14.1	468.75	471.50	-14	2,642	-0.53%
2023/07/27	0.1	456.60	6	455.92	456.00	-6	2,603	-0.23%
2023/07/26	4.4	451.59	1.1	452.86	449.50	3.3	2,598	0.13%
2023/07/25	13.3	461.04	2.1	462.52	461.50	11.3	2,565	0.44%
2023/07/24	8.3	461.38	4.1	462.51	457.50	4.2	2,572	0.16%
2023/07/21	3.3	474.32	0.4	475.50	473.50	2.9	2,539	0.11%
2023/07/20	10	485.50	1	487.00	485.00	9	2,540	0.36%
2023/07/19	3.4	487.73	1	486.50	486.00	2.4	2,551	0.09%
2023/07/18	10.3	491.32	4.2	495.55	489.00	6.1	2,621	0.23%
2023/07/17	0	495.00	2	502.49	503.00	-2	2,606	-0.08%
2023/07/14	0	0.00	2	495.48	495.50	-2	2,601	-0.08%
2023/07/13	11	493.69	0	0.00	491.00	11	2,614	0.42%
2023/07/12	0.3	493.50	0	0.00	497.00	0.3	2,614	0.01%
2023/07/11	0	0.00	1	497.00	496.50	-1	2,667	-0.04%
2023/07/10	0.2	487.19	0.1	486.63	485.00	0.2	2,705	0.01%
2023/07/07	1	486.00	0	494.00	491.50	1	2,763	0.04%
2023/07/06	0	489.75	0	0.00	489.00	0	2,755	0.00%
2023/07/05	1	491.94	2	494.75	487.50	-1	2,786	-0.03%
2023/07/04	5	497.90	2.3	499.31	497.50	2.7	2,763	0.10%
2023/07/03	0	0.00	16	500.00	499.50	-16	2,747	-0.58%
2023/06/30	0.1	492.05	2	492.00	491.50	-1.9	2,748	-0.07%
2023/06/29	0.3	494.50	0	0.00	495.00	0.3	2,752	0.01%
2023/06/28	0.3	491.00	2	490.25	488.00	-1.8	2,753	-0.06%
2023/06/27	1	483.00	0	0.00	487.00	1	2,787	0.04%
2023/06/26	5	489.30	0.1	489.00	486.00	4.9	2,801	0.17%
2023/06/21	16	493.00	0	492.00	491.00	16	2,822	0.57%
2023/06/20	0.4	497.08	0	0.00	496.00	0.4	2,833	0.01%
2023/06/19	1.4	498.37	0	0.00	498.00	1.4	2,844	0.05%
2023/06/16	0	508.00	1	506.00	506.00	-1	2,851	-0.03%
2023/06/15	1.1	504.27	6	507.50	510.00	-5	2,843	-0.17%
2023/06/14	1	501.00	21	501.10	499.50	-20	2,833	-0.71%
2023/06/13	0.4	495.97	5	494.20	495.00	-4.6	2,851	-0.16%
2023/06/12	2.3	489.56	0	0.00	488.00	2.3	2,910	0.08%
2023/06/09	23	493.43	1	495.50	492.50	22	2,944	0.75%
2023/06/08	3.1	496.01	0	0.00	494.00	3.1	2,967	0.11%
2023/06/07	0	504.00	2	504.50	504.00	-2	3,005	-0.07%
2023/06/06	3.1	509.89	0	0.00	502.00	3.1	3,017	0.10%
2023/06/05	0	517.00	1.1	514.34	519.00	-1.1	2,987	-0.04%
2023/06/02	7	504.86	4.1	508.21	506.00	2.9	2,963	0.10%
2023/06/01	2.3	501.00	1	502.00	500.00	1.3	2,944	0.04%
2023/05/31	0	0.00	5	502.90	508.00	-5	2,953	-0.17%
2023/05/30	6.2	498.47	4	494.50	496.00	2.2	2,868	0.08%
2023/05/29	3	504.33	3.3	506.69	508.00	-0.3	2,835	-0.01%
2023/05/26	3	500.69	3	504.00	502.00	0	2,797	0.00%
2023/05/25	3	489.67	6	499.83	507.00	-3	2,742	-0.11%
2023/05/24	2	488.75	0	0.00	492.50	2	2,711	0.07%
2023/05/23	1	496.50	0	0.00	493.50	1	2,689	0.04%
2023/05/22	1	490.99	1	493.50	493.00	0	2,684	0.00%
2023/05/19	2.1	496.33	4	498.24	495.50	-1.9	2,674	-0.07%
2023/05/18	1	499.00	0	496.63	500.00	1	2,777	0.04%
2023/05/17	3	491.17	2	490.00	488.50	1	2,793	0.04%
2023/05/16	2.5	492.59	0	0.00	491.00	2.5	2,854	0.09%
2023/05/15	1	488.02	1	487.00	488.00	0	2,865	0.00%
2023/05/12	1	491.00	0	0.00	496.00	1	2,884	0.03%
2023/05/11	1	491.00	0	0.00	490.00	1	2,961	0.03%
2023/05/10	2	493.00	1	495.50	494.50	1	2,965	0.03%
2023/05/09	3	492.00	3	495.33	500.00	0	2,957	0.00%
2023/05/08	2	504.50	2	510.00	504.00	0	2,943	0.00%
2023/05/05	3	505.33	2	502.51	506.00	1	2,957	0.03%
2023/05/04	1	494.47	1	493.00	493.50	0	2,967	0.00%
2023/05/03	2	496.75	1	499.00	498.00	1	2,986	0.03%
2023/05/02	0	0.00	5	502.00	502.00	-5	3,036	-0.16%
2023/04/28	1	497.09	1	501.00	496.00	0	3,122	0.00%
2023/04/27	0.1	494.64	0	495.50	492.00	0.1	3,153	0.00%
2023/04/26	1	488.08	0	492.00	495.00	1	3,150	0.03%
2023/04/25	7.4	493.11	1	489.00	490.50	6.4	3,155	0.20%
2023/04/24	0.2	506.00	5.1	504.63	507.00	-4.9	3,135	-0.16%
2023/04/21	7.4	503.27	1.1	495.64	495.50	6.4	3,149	0.20%
2023/04/20	4	526.00	1.7	529.48	518.00	2.3	3,144	0.07%
2023/04/19	1	537.00	1.1	533.00	535.00	-0.1	3,233	0.00%
2023/04/18	1	538.00	4	548.25	538.00	-3	3,290	-0.09%
2023/04/17	6	543.16	2.4	543.67	542.00	3.6	3,321	0.11%
2023/04/14	1.2	548.85	2.4	552.09	553.00	-1.2	3,301	-0.04%
2023/04/13	0	547.00	1	550.00	542.00	-1	3,262	-0.03%
2023/04/12	0	0.00	1.4	543.80	542.00	-1.4	3,214	-0.04%
2023/04/11	0	526.00	0	0.00	527.00	0	3,148	0.00%
2023/04/10	1	531.00	4.2	529.81	530.00	-3.2	3,136	-0.10%
2023/04/06	2	519.54	0.4	521.74	520.00	1.7	3,098	0.05%
2023/03/31	0	0.00	3.1	528.13	529.00	-3.1	3,095	-0.10%
2023/03/30	1	519.00	0.1	520.00	520.00	1	3,086	0.03%
2023/03/29	2.1	522.41	0.1	519.00	520.00	2	3,103	0.06%
2023/03/28	0	0.00	2.1	530.95	531.00	-2.1	3,146	-0.07%
2023/03/27	0	0.00	3	528.00	533.00	-3	3,138	-0.10%
2023/03/24	2	529.00	4	527.25	527.00	-2	3,153	-0.06%
2023/03/23	1.1	516.00	5.2	514.48	517.00	-4.1	3,147	-0.13%
2023/03/22	0	0.00	1.3	507.00	505.00	-1.3	3,139	-0.04%
2023/03/21	4	504.75	2.1	506.00	505.00	1.9	3,160	0.06%
2023/03/20	0.1	500.00	1	500.00	500.00	-0.9	3,157	-0.03%
2023/03/17	0.2	492.75	4	493.13	496.00	-3.8	3,177	-0.12%
2023/03/16	3.2	483.27	2.4	487.15	486.50	0.9	3,182	0.03%
2023/03/15	10.8	500.12	1.2	505.14	492.00	9.6	3,179	0.30%
2023/03/14	11.2	507.56	7	508.29	505.00	4.2	3,132	0.13%
2023/03/13	3	512.00	3.1	514.13	519.00	-0.1	3,134	0.00%
2023/03/10	9.4	524.66	1.4	517.00	518.00	7.9	3,165	0.25%
2023/03/09	4	546.51	0.1	545.00	541.00	3.9	3,173	0.12%
2023/03/08	1	548.04	1	554.00	550.00	0	3,208	0.00%
2023/03/07	1	559.97	0	560.00	559.00	1	3,204	0.03%
2023/03/06	0	0.00	6.1	547.70	557.00	-6.1	3,199	-0.19%
2023/03/03	2	543.47	4	544.75	539.00	-2	3,168	-0.06%
2023/03/02	4	530.50	3	533.00	531.00	1	3,150	0.03%
2023/03/01	5	528.00	3	534.33	538.00	2	3,141	0.06%
2023/02/24	1	539.00	1	542.00	538.00	0	3,104	0.00%
2023/02/23	3.1	539.97	2	538.53	543.00	1	3,113	0.03%
2023/02/22	4.2	542.31	3	544.66	541.00	1.2	3,120	0.04%
2023/02/21	1.1	558.22	2	559.50	560.00	-0.9	3,121	-0.03%
2023/02/20	2.2	569.00	2	562.50	561.00	0.2	3,188	0.01%
2023/02/17	0	0.00	2.9	571.71	569.00	-2.9	3,234	-0.09%
2023/02/16	1.2	572.17	4.9	573.31	575.00	-3.7	3,252	-0.11%
2023/02/15	2	541.00	5.8	539.01	545.00	-3.8	3,223	-0.12%
2023/02/14	3.1	534.17	4.3	533.17	540.00	-1.2	3,220	-0.04%
2023/02/13	2.1	509.51	2	511.50	516.00	0.1	3,261	0.00%
2023/02/10	2.1	511.76	1.1	510.57	516.00	1	3,293	0.03%
2023/02/09	6.1	512.68	1	511.00	511.00	5.1	3,308	0.15%
2023/02/08	1	536.00	2	532.50	531.00	-1	3,286	-0.03%
2023/02/07	0.2	528.00	0	0.00	529.00	0.2	3,329	0.01%
2023/02/06	1	530.00	0	0.00	533.00	1	3,371	0.03%
2023/02/03	0	0.00	1.7	539.66	540.00	-1.7	3,427	-0.05%
2023/02/02	1	547.00	1.3	538.68	541.00	-0.3	3,458	-0.01%
2023/02/01	1.5	531.67	2.1	540.30	540.00	-0.6	3,470	-0.02%
2023/01/31	0.8	535.88	4.6	537.17	540.00	-3.8	3,468	-0.11%
2023/01/30	5.6	526.33	8.1	532.32	532.00	-2.5	3,436	-0.07%
2023/01/17	1.5	519.42	3	520.00	519.00	-1.5	3,372	-0.04%
2023/01/16	1.1	512.09	0	0.00	513.00	1.1	3,347	0.03%
2023/01/13	1.4	520.43	1	514.00	514.00	0.4	3,380	0.01%
2023/01/12	1.5	522.91	0.2	524.00	520.00	1.4	3,399	0.04%
2023/01/11	2.7	528.81	3	527.00	528.00	-0.3	3,430	-0.01%
2023/01/10	4	532.38	9.3	529.10	535.00	-5.3	3,429	-0.15%
2023/01/09	2	511.00	9.4	519.80	525.00	-7.4	3,404	-0.22%
2023/01/06	1.8	494.43	2.8	493.06	496.00	-1	3,316	-0.03%
2023/01/05	1.2	478.03	3.3	475.76	485.50	-2.1	3,296	-0.06%
2023/01/04	1	462.48	1	467.50	465.00	0	3,310	0.00%
2023/01/03	1.1	463.50	3	459.33	465.50	-1.9	3,399	-0.06%
2022/12/30	2	457.47	3	459.00	451.00	-1	3,420	-0.03%
2022/12/29	1	455.00	0.7	454.00	455.50	0.3	3,424	0.01%
2022/12/28	1	461.00	1	458.00	458.00	0	3,456	0.00%
2022/12/27	2	466.08	4	470.75	464.50	-2	3,470	-0.06%
2022/12/26	0	0.00	8	464.00	462.50	-8	3,473	-0.23%
2022/12/23	1.2	459.83	4	456.00	460.00	-2.8	3,489	-0.08%
2022/12/22	3	466.50	3.3	465.76	466.50	-0.3	3,506	-0.01%
2022/12/21	3	457.17	4.5	457.81	454.50	-1.5	3,514	-0.04%
2022/12/20	5.5	466.59	5	462.00	455.50	0.5	3,547	0.01%
2022/12/19	1.4	478.20	0.4	478.73	472.00	0.9	3,539	0.03%
2022/12/16	1.3	481.22	0.1	484.00	480.50	1.2	3,536	0.03%
2022/12/15	2.2	490.84	1.5	492.01	495.00	0.7	3,506	0.02%
2022/12/14	0	0.00	2	479.04	486.00	-2	3,532	-0.06%
2022/12/13	2.3	474.11	1	475.00	474.00	1.3	3,606	0.04%
2022/12/12	0.1	479.00	2	481.25	485.50	-2	3,583	-0.05%
2022/12/09	1.1	483.18	1	489.00	479.00	0.1	3,600	0.00%
2022/12/08	2	480.00	1	477.00	478.50	1	3,599	0.03%
2022/12/07	4.1	482.72	4	481.63	484.50	0.1	3,592	0.00%
2022/12/06	2.9	497.42	1	499.98	491.00	1.9	3,580	0.05%
2022/12/05	22.5	498.63	13	497.95	502.00	9.5	3,582	0.27%
2022/12/02	2	488.24	7.2	485.98	489.50	-5.2	3,542	-0.15%
2022/12/01	5	474.90	4	476.99	473.00	1	3,544	0.03%
2022/11/30	0.4	460.00	5.3	450.74	463.00	-4.9	3,479	-0.14%
2022/11/29	2	438.75	2	438.25	438.00	0	3,419	0.00%
2022/11/28	1.4	437.86	2	440.50	437.50	-0.6	3,412	-0.02%
2022/11/25	4.1	447.61	13	449.19	445.00	-8.9	3,397	-0.26%
2022/11/24	0	0.00	1	450.50	452.00	-1	3,392	-0.03%
2022/11/23	4.2	454.55	1	463.00	449.00	3.2	3,382	0.10%
2022/11/22	0	0.00	1	453.57	458.00	-1	3,373	-0.03%
2022/11/21	1	458.00	1	460.42	454.00	0	3,392	0.00%
2022/11/18	2	461.44	1	465.50	453.50	1	3,373	0.03%
2022/11/17	1	463.50	1	464.00	466.00	0.1	3,349	0.00%
2022/11/16	1.3	456.61	10	459.97	461.00	-8.8	3,355	-0.26%
2022/11/15	3	451.17	4.1	452.66	455.00	-1.1	3,294	-0.03%
2022/11/14	1.2	437.67	1	440.00	439.50	0.2	3,241	0.01%
2022/11/11	2.2	444.09	2.1	448.76	445.50	0.1	3,187	0.00%
2022/11/10	3.2	421.33	1	419.50	421.50	2.2	3,081	0.07%
2022/11/09	3	417.51	4.2	410.61	424.00	-1.2	3,065	-0.04%
2022/11/08	0.8	390.37	6.3	393.81	393.50	-5.5	3,012	-0.18%
2022/11/07	3.6	383.55	0	0.00	382.00	3.6	2,984	0.12%
2022/11/04	6	386.33	5	391.29	389.50	1	2,986	0.03%
2022/11/03	4	390.25	5.2	388.58	389.50	-1.2	2,937	-0.04%
2022/11/02	1	381.49	1	383.00	381.50	0	2,891	0.00%
2022/11/01	0	376.00	1.2	378.18	379.00	-1.2	2,863	-0.04%
2022/10/31	4.2	349.59	10.6	355.98	367.00	-6.4	2,807	-0.23%
2022/10/19	2.1	273.31	0.5	273.80	268.00	1.6	2,763	0.06%
2022/10/18	1	280.00	2	282.75	278.50	-1	2,727	-0.04%
2022/10/17	2	269.00	5	275.30	278.50	-3	2,718	-0.11%
2022/10/14	2	276.75	5	277.70	277.50	-3	2,742	-0.11%
2022/10/13	5.2	269.77	6	267.33	264.00	-0.8	2,756	-0.03%
2022/10/12	4	267.63	4	269.25	270.50	0	2,754	0.00%
2022/10/11	5.1	276.61	5	273.40	272.50	0.1	2,742	0.00%
2022/10/07	4.3	289.38	4	287.88	287.00	0.3	2,735	0.01%
2022/10/06	2	294.50	0	295.00	294.50	2	2,719	0.07%
2022/10/05	3	299.50	6	298.25	297.50	-3	2,752	-0.11%
2022/10/04	0	0.00	1	287.00	287.50	-1	2,772	-0.04%
2022/10/03	4	276.13	6	280.25	281.00	-2	2,786	-0.07%
2022/09/30	13.4	265.62	9.1	265.68	269.00	4.3	2,830	0.15%
2022/09/29	12.2	279.64	7	275.07	271.00	5.2	2,818	0.18%
2022/09/28	1.1	288.36	3	285.51	285.00	-1.9	2,767	-0.07%
2022/09/27	0	0.00	1	301.50	300.00	-1	2,795	-0.04%
2022/09/26	5	304.37	3	301.33	297.00	2	2,853	0.07%
2022/09/23	1	315.50	1	322.50	315.50	0	2,928	0.00%
2022/09/22	2	323.00	1	323.00	322.50	1	2,962	0.03%
2022/09/21	3	329.32	1	328.00	327.50	2	2,977	0.07%
2022/09/20	0	0.00	3	333.17	333.50	-3	2,976	-0.10%
2022/09/19	2	335.00	4	334.88	335.50	-2	2,983	-0.07%
2022/09/16	2	333.25	1	335.00	332.00	1	2,991	0.03%
2022/09/15	1	334.50	6	335.25	338.00	-5	2,977	-0.17%
2022/09/14	6	323.84	3	324.33	325.00	3	2,956	0.10%
2022/09/12	4	335.88	0	0.00	333.00	4	2,987	0.13%
2022/09/08	4	333.88	7	330.22	335.00	-3	2,968	-0.10%
2022/09/07	1	316.00	4	314.75	316.00	-3	2,901	-0.10%
2022/09/06	1	312.00	4.4	312.18	316.00	-3.4	2,909	-0.12%
2022/09/05	4	309.25	2.4	308.58	308.50	1.6	2,920	0.05%
2022/09/02	5	315.20	1	313.50	312.50	4	2,913	0.14%
2022/09/01	4.2	320.14	1	317.50	317.00	3.2	2,885	0.11%
2022/08/31	0	0.00	3	326.00	328.50	-3	2,863	-0.10%
2022/08/30	2	315.76	2	318.00	317.50	0	2,851	0.00%
2022/08/29	5.1	316.32	3	314.33	317.50	2.1	2,832	0.08%
2022/08/26	1	330.00	5.1	331.51	332.00	-4	2,781	-0.15%
2022/08/25	2	325.25	1	326.00	326.00	1	2,770	0.04%
2022/08/24	3.8	323.95	3	325.00	324.00	0.8	2,780	0.03%
2022/08/23	1.1	322.68	1	324.00	324.00	0.1	2,838	0.00%
2022/08/22	1	327.50	2	328.75	327.00	-1	2,845	-0.04%
2022/08/19	3	330.50	2	331.50	332.00	1	2,847	0.04%
2022/08/18	1	324.50	2	324.73	327.50	-1	2,833	-0.04%
2022/08/17	5	328.40	3	328.83	329.00	2	2,822	0.07%
2022/08/16	2	333.75	1	332.00	332.50	1	2,801	0.04%
2022/08/15	3	331.00	1	330.00	334.50	2	2,800	0.07%
2022/08/12	4	323.75	2	327.50	330.00	2	2,799	0.07%
2022/08/11	3.1	325.18	3	326.33	326.50	0.1	2,769	0.00%
2022/08/10	2	319.50	3	319.33	319.00	-1	2,773	-0.04%
2022/08/09	4	322.50	1	325.00	325.00	3	2,791	0.11%
2022/08/08	1	321.00	0.2	319.50	325.00	0.8	2,811	0.03%
2022/08/05	1.1	322.95	1.1	320.14	323.00	0.1	2,818	0.00%
2022/08/04	4.1	320.93	2	317.25	317.00	2.1	2,824	0.07%
2022/08/03	1	326.50	1	325.50	326.50	0	2,773	0.00%
2022/08/02	1	331.47	6	331.99	325.50	-5	2,804	-0.18%
2022/07/28	1	342.48	0	0.00	340.50	1	2,792	0.04%
2022/07/27	0	0.00	1	336.00	342.50	-1	2,786	-0.04%
2022/07/26	3	335.67	2	336.00	336.50	1	2,779	0.04%
2022/07/22	6	333.50	2	333.25	333.50	4	2,810	0.14%
2022/07/21	5	330.60	6	331.92	336.50	-1	2,826	-0.04%
2022/07/20	9	328.00	8	325.75	322.50	1	2,791	0.04%
2022/07/19	5	324.30	7	324.79	326.00	-2	2,770	-0.07%
2022/07/18	15	320.50	4	323.63	326.50	11	2,759	0.40%
2022/07/15	4	320.13	0	0.00	318.50	4	2,725	0.15%
2022/07/14	4	320.50	3	320.50	320.00	1	2,711	0.04%
2022/07/13	1	321.38	7	317.86	318.00	-6	2,698	-0.22%
2022/07/12	4	310.63	8	311.69	309.00	-4	2,648	-0.15%
2022/07/11	8	305.18	3	301.67	304.00	5	2,589	0.19%
2022/07/08	8.1	306.21	12.1	310.54	308.50	-3.9	2,561	-0.15%
2022/07/07	4	286.88	27	288.06	291.00	-23	2,477	-0.93%
2022/07/06	0	282.00	1	281.50	280.00	-1	2,465	-0.04%
2022/07/05	17	280.71	1	284.50	284.50	16	2,455	0.65%
2022/07/04	1.1	278.18	1	279.00	278.00	0.1	2,403	0.00%
2022/07/01	11.4	296.38	2.1	286.64	282.00	9.4	2,373	0.39%
2022/06/30	1	308.97	0	0.00	308.00	1	2,292	0.04%
2022/06/29	0	0.00	0	322.50	325.00	0	2,259	0.00%
2022/06/28	7	331.57	0	0.00	332.00	7	2,242	0.31%
2022/06/27	0	0.00	5	337.90	341.50	-5	2,254	-0.22%
2022/06/24	3	331.34	5	331.70	328.00	-2	2,231	-0.09%
2022/06/23	3	331.50	10	331.80	331.50	-7	2,215	-0.32%
2022/06/22	0.1	339.90	0	0.00	335.50	0.1	2,187	0.00%
2022/06/21	0	0.00	1	352.50	353.00	-1	2,166	-0.05%
2022/06/20	5	343.39	8.2	343.76	342.00	-3.2	2,165	-0.15%
2022/06/17	4.1	355.42	2	355.75	354.00	2.1	2,161	0.10%
2022/06/16	2.1	371.83	1	376.50	368.00	1.1	2,151	0.05%
2022/06/15	0.1	381.00	10	381.50	383.50	-10	2,264	-0.44%
2022/06/14	13.4	377.25	0	0.00	377.00	13.4	2,317	0.58%
2022/06/13	7.1	384.74	0	0.00	384.00	7.1	2,303	0.31%
2022/06/10	0	0.00	0	401.00	400.00	0	2,301	0.00%
2022/06/09	1	403.00	1	404.50	405.00	0	2,318	0.00%
2022/06/08	1	405.02	1	412.00	403.00	0	2,314	0.00%
2022/06/07	0	0.00	3	408.00	407.00	-3	2,320	-0.13%
2022/06/06	1	408.50	0	0.00	410.50	1	2,346	0.04%
2022/06/02	0	0.00	3	407.50	407.00	-3	2,374	-0.13%
2022/06/01	1	403.00	1	406.50	405.00	0	2,432	0.00%
2022/05/31	0	0.00	11	399.50	405.00	-11	2,444	-0.45%
2022/05/30	1	398.50	1	398.00	399.50	0	2,397	0.00%
2022/05/27	0	0.00	2	392.50	393.00	-2	2,401	-0.08%
2022/05/26	2	390.00	0	0.00	385.50	2	2,443	0.08%
2022/05/25	0	0.00	1	385.00	387.50	-1	2,482	-0.04%
2022/05/24	2.1	386.73	1	384.50	382.00	1.1	2,548	0.04%
2022/05/23	0	397.00	0.2	392.50	390.00	-0.1	2,586	-0.01%
2022/05/20	2	398.25	2	395.50	395.00	0	2,622	0.00%
2022/05/19	2	393.25	2	395.25	398.00	0	2,634	0.00%
2022/05/18	9	402.50	9	406.00	401.00	0	2,643	0.00%
2022/05/17	0	0.00	1	395.00	397.00	-1	2,639	-0.04%
2022/05/16	2	384.00	0.1	387.50	381.50	1.9	2,623	0.07%
2022/05/13	1.1	382.55	4	382.63	383.00	-2.9	2,612	-0.11%
2022/05/12	1.1	383.50	5	383.40	378.00	-4	2,629	-0.15%
2022/05/11	2	390.75	1	396.00	392.00	1	2,631	0.04%
2022/05/10	13.1	392.48	3	394.17	392.50	10.1	2,684	0.38%
2022/05/09	5	399.40	4	400.88	398.50	1	2,651	0.04%
2022/05/06	1	408.50	0	0.00	408.00	1	2,664	0.04%
2022/05/05	1	417.00	4.1	417.07	417.00	-3.1	2,680	-0.11%
2022/05/04	2	407.00	2	408.50	408.50	0	2,693	0.00%
2022/04/29	1	406.50	2	405.00	404.50	-1	2,759	-0.04%
2022/04/28	1	406.50	1	410.00	405.00	0	2,788	0.00%
2022/04/27	1.1	402.71	9.1	399.67	407.00	-8	2,815	-0.28%
2022/04/26	1	397.02	0	0.00	399.00	1	2,847	0.04%
2022/04/25	1.1	394.91	1	391.50	393.50	0.1	2,931	0.00%
2022/04/22	0.1	407.00	0	0.00	405.50	0.1	2,949	0.00%
2022/04/20	0	412.00	0	0.00	409.50	0	3,062	0.00%
2022/04/19	0.1	412.00	0	0.00	413.00	0.1	3,081	0.00%
2022/04/15	1	404.49	1.1	405.00	405.00	-0.1	3,190	0.00%
2022/04/14	1.2	403.85	0	0.00	406.00	1.2	3,274	0.04%
2022/04/13	4	396.88	2	399.50	401.00	2	3,356	0.06%
2022/04/12	3.1	391.42	2.2	392.86	393.00	0.9	3,491	0.03%
2022/04/11	2.2	404.21	2	399.26	398.00	0.1	3,799	0.00%
2022/04/08	1	412.00	0	0.00	413.00	1	3,859	0.03%
2022/04/07	1.3	410.10	0	0.00	409.00	1.3	3,871	0.03%
2022/04/06	1	419.00	0.1	423.50	423.50	0.9	3,865	0.02%
2022/04/01	1	425.10	0	0.00	426.00	1	3,930	0.03%
2022/03/31	0	0.00	1	439.00	434.00	-1	3,953	-0.03%
2022/03/30	1	442.00	4.1	439.48	440.00	-3.1	3,984	-0.08%
2022/03/29	0	0.00	2.1	432.28	429.50	-2.1	4,017	-0.05%
2022/03/28	2	429.00	1.5	426.32	431.50	0.5	4,080	0.01%
2022/03/25	1	435.50	1	432.50	430.50	0	4,082	0.00%
2022/03/24	1.1	432.31	2	429.02	433.00	-1	4,076	-0.02%
2022/03/23	1	433.00	2	436.49	433.00	-1	4,085	-0.02%
2022/03/22	0	0.00	3.2	424.80	432.00	-3.2	4,078	-0.08%
2022/03/21	5.2	421.08	10	420.95	418.50	-4.8	4,040	-0.12%
2022/03/18	16.3	419.88	12.1	421.18	423.50	4.2	4,022	0.11%
2022/03/17	1	432.00	4.2	438.76	445.50	-3.2	3,898	-0.08%
2022/03/16	1.2	422.53	13	414.81	417.50	-11.8	3,845	-0.31%
2022/03/15	1.2	420.75	2	428.50	420.00	-0.8	3,842	-0.02%
2022/03/14	4	434.75	0.1	435.50	436.00	4	3,836	0.10%
2022/03/10	1.1	436.05	5	435.00	436.00	-3.9	3,901	-0.10%
2022/03/09	9.1	422.79	6	424.00	423.50	3.1	3,908	0.08%
2022/03/08	6.5	420.64	5	416.50	414.50	1.5	3,907	0.04%
2022/03/07	14.4	430.57	2.1	429.52	427.00	12.3	3,897	0.32%
2022/03/04	1.1	450.68	1	452.00	450.50	0.1	3,893	0.00%
2022/03/03	2.1	465.86	2	463.50	459.50	0.1	3,924	0.00%
2022/03/02	2	458.50	2	460.75	462.50	0	3,956	0.00%
2022/03/01	3	462.33	6	463.00	465.00	-3	3,973	-0.08%
2022/02/25	7.1	449.50	4	447.75	451.50	3.1	3,971	0.08%
2022/02/24	5	454.79	8	447.88	448.00	-3	3,958	-0.08%
2022/02/23	9	465.28	11	465.95	463.50	-2	3,927	-0.05%
2022/02/22	11.1	468.24	0.1	470.00	469.50	11.1	3,930	0.28%
2022/02/21	3	467.17	0.5	471.80	479.50	2.5	3,963	0.06%
2022/02/18	0.2	463.50	2	467.12	473.00	-1.8	4,013	-0.05%
2022/02/17	1.1	475.51	1.1	475.92	467.50	0	4,028	0.00%
2022/02/16	0.2	471.50	1	471.50	472.50	-0.8	4,053	-0.02%
2022/02/15	1	464.50	1	468.00	464.50	0	4,054	0.00%
2022/02/14	3.2	468.72	1	469.00	464.00	2.2	4,050	0.05%
2022/02/11	3.1	480.56	3.1	479.65	482.00	0	4,043	0.00%
2022/02/10	2.1	475.69	13.7	477.92	489.50	-11.6	4,046	-0.29%
2022/02/09	0	0.00	3	462.67	466.00	-3	4,002	-0.07%
2022/02/08	7	458.50	1	462.00	456.50	6	4,004	0.15%
2022/02/07	2.1	455.80	2	459.00	454.00	0.1	4,000	0.00%
2022/01/26	4.1	455.32	1	456.00	459.00	3.1	4,047	0.08%
2022/01/25	17.1	456.03	23.2	452.10	451.00	-6.1	4,146	-0.15%
2022/01/24	8.1	462.65	21	463.17	463.00	-12.9	4,130	-0.31%
2022/01/21	16	471.87	5	472.40	469.50	11	4,123	0.27%
2022/01/20	20	484.03	1	482.00	481.50	19	4,162	0.46%
2022/01/19	4	494.48	3	491.00	487.50	1	4,149	0.03%
2022/01/18	6.2	507.81	6.1	510.23	502.00	0.1	4,118	0.00%
2022/01/17	6.2	495.00	9.1	492.81	501.00	-2.9	4,049	-0.07%
2022/01/14	13.2	485.91	8.4	490.63	492.00	4.8	4,047	0.12%
2022/01/13	2.1	499.99	6	498.58	498.00	-3.9	4,035	-0.10%
2022/01/12	2	508.00	6.2	507.44	510.00	-4.2	4,026	-0.10%
2022/01/11	7.2	509.03	3.3	502.66	501.00	3.9	4,009	0.10%
2022/01/10	3.1	518.03	7	519.57	519.00	-3.9	3,956	-0.10%
2022/01/07	4.1	520.31	8.1	518.04	515.00	-3.9	3,941	-0.10%
2022/01/06	4.2	524.91	4	525.00	523.00	0.2	3,850	0.01%
2022/01/05	6	532.83	17.4	530.74	535.00	-11.4	3,789	-0.30%
2022/01/04	5	519.40	55.2	526.76	533.00	-50.2	3,671	-1.37%
2022/01/03	1	481.96	4	490.50	491.00	-3	3,353	-0.09%
2021/12/30	2.1	477.02	2	482.25	479.50	0.1	3,300	0.00%
2021/12/29	2.1	475.17	0	0.00	474.00	2.1	3,332	0.06%
2021/12/28	1	483.50	0.2	480.10	478.00	0.8	3,367	0.02%
2021/12/27	2	479.25	2	480.00	481.50	0	3,348	0.00%
2021/12/24	3.1	477.50	5	476.70	473.00	-2	3,395	-0.06%
2021/12/23	1.1	475.50	5.1	472.23	476.00	-4	3,393	-0.12%
2021/12/22	1	459.71	9.1	468.46	469.50	-8.1	3,393	-0.24%
2021/12/21	0	0.00	0.1	454.00	455.00	-0.1	3,368	0.00%
2021/12/20	0	0.00	0.1	448.00	448.00	-0.1	3,366	0.00%
2021/12/17	0.1	448.00	1	447.00	447.00	-0.9	3,378	-0.03%
2021/12/16	0.1	453.50	2.1	452.74	451.00	-2	3,379	-0.06%
2021/12/15	8	452.56	5.1	452.33	450.50	3	3,400	0.09%
2021/12/14	2.1	450.81	0	0.00	448.50	2.1	3,425	0.06%
2021/12/13	1.1	456.45	1	457.00	456.50	0.1	3,448	0.00%
2021/12/10	0.1	449.42	0	0.00	447.50	0.1	3,480	0.00%
2021/12/09	0.2	454.38	0	0.00	453.50	0.2	3,497	0.00%
2021/12/08	1.2	458.79	1	457.50	454.50	0.2	3,501	0.01%
2021/12/07	4	457.63	1	455.50	456.00	3	3,505	0.09%
2021/12/06	4.1	466.50	1	470.00	465.00	3	3,491	0.09%
2021/12/03	0.1	468.50	2.2	471.23	472.50	-2.1	3,533	-0.06%
2021/12/02	0.1	465.00	4	465.13	465.00	-3.9	3,524	-0.11%
2021/12/01	1	466.98	5	463.20	465.00	-4	3,536	-0.11%
2021/11/30	2.2	463.42	1	465.50	456.50	1.2	3,534	0.03%
2021/11/29	2	451.25	5.1	451.80	459.50	-3.1	3,527	-0.09%
2021/11/26	4.3	454.30	4.1	455.37	452.00	0.2	3,537	0.01%
2021/11/25	7	468.50	3	471.50	465.00	4	3,565	0.11%
2021/11/24	1	468.50	2.2	464.56	468.00	-1.2	3,593	-0.03%
2021/11/23	5.3	460.75	3	465.17	463.00	2.3	3,634	0.06%
2021/11/22	2.1	464.43	4.1	463.52	466.00	-2	3,701	-0.05%
2021/11/19	1.1	455.68	7	454.43	463.00	-5.9	3,720	-0.16%
2021/11/18	5.3	454.30	7.1	454.16	456.00	-1.8	3,746	-0.05%
2021/11/17	2	442.00	2	445.00	448.00	0	3,775	0.00%
2021/11/16	1	438.50	4	438.88	436.50	-3	3,871	-0.08%
2021/11/15	4.5	439.70	5.2	440.83	442.00	-0.7	4,120	-0.02%
2021/11/12	1.2	430.00	0	0.00	429.50	1.2	4,155	0.03%
2021/11/11	1	430.00	0	430.00	429.50	1	4,196	0.02%
2021/11/10	1	432.95	1	429.00	430.00	0	4,274	0.00%
2021/11/09	1	421.52	2.1	426.36	429.00	-1.1	4,380	-0.02%
2021/11/08	4	419.13	4	418.50	419.00	0	4,358	0.00%
2021/11/05	1	424.50	8	425.06	425.50	-7	4,396	-0.16%
2021/11/04	3.3	426.98	2	428.00	423.00	1.3	4,430	0.03%
2021/11/03	5	417.61	6.1	423.48	422.50	-1.1	4,458	-0.02%
2021/11/02	12.3	412.34	8.5	417.00	410.00	3.8	4,405	0.09%
2021/11/01	0.1	430.75	2	432.50	427.00	-1.9	4,322	-0.04%
2021/10/29	8.1	437.93	6	436.75	434.00	2.1	4,311	0.05%
2021/10/28	1.1	438.77	1.3	440.00	438.50	-0.2	4,310	0.00%
2021/10/27	11	426.14	2.3	427.64	430.50	8.8	4,235	0.21%
2021/10/26	2	428.00	0	0.00	427.50	2	4,261	0.05%
2021/10/25	1	424.00	1	424.50	427.00	0	4,254	0.00%
2021/10/22	4	417.38	3	419.83	421.50	1	4,333	0.02%
2021/10/21	1.4	422.29	0.1	424.00	419.50	1.4	4,442	0.03%
2021/10/20	6.2	423.28	4	424.25	426.00	2.2	4,495	0.05%
2021/10/19	1	418.00	12	417.88	419.00	-11	4,510	-0.24%
2021/10/18	4	411.25	2	415.75	410.50	2	4,589	0.04%
2021/10/15	2.1	411.62	6	416.42	417.00	-4	4,678	-0.08%
2021/10/14	4	404.00	5	405.30	405.50	-1	4,697	-0.02%
2021/10/13	11.2	406.95	3.1	402.63	402.00	8.1	4,753	0.17%
2021/10/12	1	405.50	7	410.79	414.00	-6	4,751	-0.13%
2021/10/08	4.4	415.07	3	415.33	410.00	1.4	4,767	0.03%
2021/10/07	2.1	409.93	4	414.38	415.50	-1.9	4,774	-0.04%
2021/10/06	5	404.50	0	0.00	403.00	5	4,785	0.10%
2021/10/05	4	404.63	2.1	413.57	417.00	1.9	4,777	0.04%
2021/10/04	5.1	410.12	4.2	413.18	409.50	0.9	4,776	0.02%
2021/10/01	7.4	420.92	4	418.00	418.00	3.4	4,818	0.07%
2021/09/30	0.2	442.67	0	0.00	442.50	0.2	4,943	0.00%
2021/09/29	11	440.46	3.1	439.22	439.00	8	5,106	0.16%
2021/09/28	9	453.78	4	453.50	453.00	5	5,152	0.10%
2021/09/27	1	463.50	1	467.50	466.00	0	5,162	0.00%
2021/09/24	0.2	472.50	0	0.00	469.00	0.2	5,315	0.00%
2021/09/23	1	467.50	2	470.00	469.00	-1	5,496	-0.02%
2021/09/22	1	458.01	5	458.70	463.00	-4	5,528	-0.07%
2021/09/17	3.3	467.19	3.2	468.78	470.50	0.1	5,571	0.00%
2021/09/16	3	461.85	2.2	462.40	461.50	0.8	5,573	0.01%
2021/09/15	8.1	471.96	5.1	466.41	466.00	3.1	5,586	0.05%
2021/09/14	7.1	487.44	4	485.63	481.00	3.1	5,612	0.05%
2021/09/13	2.1	484.07	2	485.25	484.00	0.1	5,671	0.00%
2021/09/10	4	479.75	6.1	480.47	481.50	-2.1	5,759	-0.04%
2021/09/09	0.1	468.00	1.1	471.63	475.00	-1	5,996	-0.02%
2021/09/08	12	465.42	12.2	461.54	460.50	-0.2	6,141	0.00%
2021/09/07	0.2	478.62	1	475.50	477.00	-0.8	6,297	-0.01%
2021/09/06	4.1	478.37	3	481.33	480.50	1.1	6,296	0.02%
2021/09/03	8.1	482.27	5	483.20	480.50	3.1	6,299	0.05%
2021/09/02	8.3	483.58	8.5	482.45	479.50	-0.2	6,318	0.00%
2021/09/01	1	478.50	2.1	479.56	489.00	-1.1	6,367	-0.02%
2021/08/31	9	473.89	4	477.00	479.50	5	6,399	0.08%
2021/08/30	6	478.50	4	479.50	484.50	2	6,386	0.03%
2021/08/27	4.3	477.47	8.1	477.16	477.00	-3.8	6,368	-0.06%
2021/08/26	7.9	467.16	10	465.75	464.50	-2.1	6,378	-0.03%
2021/08/25	8	461.56	4.1	464.87	472.00	3.9	6,352	0.06%
2021/08/24	3.1	461.72	3.1	462.92	455.50	0	6,417	0.00%
2021/08/23	12	448.43	4.1	451.42	454.00	7.9	6,446	0.12%
2021/08/20	9.3	447.17	16	444.92	446.00	-6.8	6,412	-0.11%
2021/08/19	46.4	460.52	11	459.50	450.00	35.4	6,317	0.56%
2021/08/18	5	485.30	9.1	484.05	498.00	-4.1	6,165	-0.07%
2021/08/17	7.2	485.44	1	492.00	474.00	6.2	6,154	0.10%
2021/08/16	19.1	490.47	26	490.92	492.00	-6.9	6,266	-0.11%
2021/08/13	11.3	508.11	8	505.00	500.00	3.3	6,284	0.05%
2021/08/12	6.1	533.32	4	530.75	529.00	2.1	6,292	0.03%
2021/08/11	4	529.25	8	531.38	533.00	-4	6,487	-0.06%
2021/08/10	6.3	532.58	15	532.67	531.00	-8.7	6,647	-0.13%
2021/08/09	5.1	547.48	2	548.50	545.00	3.1	6,886	0.04%
2021/08/06	2.1	556.55	2.1	559.95	558.00	0	7,108	0.00%
2021/08/05	2	557.01	1	561.03	558.00	1	7,424	0.01%
2021/08/04	0.3	555.00	0	0.00	554.00	0.3	7,646	0.00%
2021/08/03	1	556.97	0	0.00	553.00	1	7,734	0.01%
2021/08/02	6.1	551.07	1	557.00	557.00	5.1	7,840	0.07%
2021/07/30	3.1	563.67	3	568.00	560.00	0.1	7,891	0.00%
2021/07/29	4.5	570.65	2	571.50	571.00	2.5	7,918	0.03%
2021/07/28	6.1	565.71	7	575.28	565.00	-0.9	8,050	-0.01%
2021/07/27	17	588.76	4	586.25	581.00	13	8,046	0.16%
2021/07/26	6	584.84	6	592.34	600.00	0	7,969	0.00%
2021/07/23	2	588.00	0	589.00	589.00	2	7,938	0.02%
2021/07/22	7	600.13	9	595.44	591.00	-2	7,932	-0.03%
2021/07/21	1.1	579.83	16.3	581.32	588.00	-15.2	7,887	-0.19%
2021/07/20	14	569.78	3.4	569.09	568.00	10.6	7,901	0.13%
2021/07/19	7	573.71	4	575.50	583.00	3	7,915	0.04%
2021/07/16	5	578.00	3	578.34	578.00	2	7,949	0.02%
2021/07/15	6	586.67	3.1	589.03	586.00	2.9	8,102	0.04%
2021/07/14	5	580.00	2	580.01	583.00	3	8,112	0.04%
2021/07/13	2	591.42	3	589.00	581.00	-1	8,160	-0.01%
2021/07/12	0.1	589.00	1	591.00	586.00	-0.9	8,159	-0.01%
2021/07/09	3	587.00	5	586.20	584.00	-2	8,206	-0.02%
2021/07/08	8	597.50	6	601.33	590.00	2	8,194	0.02%
2021/07/07	9.4	604.32	6.3	606.83	603.00	3.1	8,163	0.04%
2021/07/06	6	586.98	15.3	587.67	597.00	-9.3	8,056	-0.12%
2021/07/05	10	570.20	18.6	571.11	571.00	-8.6	8,071	-0.11%
2021/07/02	3.1	548.96	2	558.50	556.00	1.1	8,041	0.01%
2021/07/01	5.1	572.36	11.1	571.03	557.00	-6	8,044	-0.07%
2021/06/29	11.1	561.14	17.5	559.03	555.00	-6.4	7,936	-0.08%
2021/06/28	2	539.00	5.1	542.00	545.00	-3.1	7,801	-0.04%
2021/06/25	1	544.00	5.1	538.34	535.00	-4.1	7,826	-0.05%
2021/06/24	4	533.74	2	532.00	530.00	2	7,803	0.03%
2021/06/23	6	532.67	3.1	533.27	534.00	2.9	7,848	0.04%
2021/06/22	1	525.00	2	530.50	525.00	-1	7,888	-0.01%
2021/06/21	6.2	530.06	12.9	526.31	527.00	-6.7	7,870	-0.09%
2021/06/18	7	541.14	3.3	546.61	540.00	3.7	7,826	0.05%
2021/06/17	12	543.83	17	545.71	545.00	-5	7,778	-0.06%
2021/06/16	8.1	527.77	9.1	530.70	531.00	-1	7,623	-0.01%
2021/06/15	4.6	514.15	12.6	513.49	523.00	-8	7,543	-0.11%
2021/06/11	5.2	497.98	4.2	495.14	494.00	1	7,392	0.01%
2021/06/10	4	498.25	5	499.00	500.00	-1	7,461	-0.01%
2021/06/09	7.2	495.00	8	495.25	496.00	-0.8	7,502	-0.01%
2021/06/08	4	492.88	14.1	490.43	497.50	-10.1	7,606	-0.13%
2021/06/07	14	478.50	8	477.38	477.50	6	7,769	0.08%
2021/06/04	3.1	489.62	2	490.00	491.00	1.1	7,782	0.01%
2021/06/03	13.2	495.22	7	491.50	494.50	6.2	7,907	0.08%
2021/06/02	7.7	490.09	9.6	491.48	486.00	-1.9	8,012	-0.02%
2021/06/01	8.1	501.88	40.2	503.01	500.00	-32.1	8,032	-0.40%
2021/05/31	7	504.71	12	505.57	505.00	-5	8,075	-0.06%
2021/05/28	5	491.10	6	491.09	490.00	-1	8,049	-0.01%
2021/05/27	4.1	478.25	3.2	479.93	478.50	0.9	8,044	0.01%
2021/05/26	15.1	479.81	7	479.72	481.00	8	8,135	0.10%
2021/05/25	12.2	474.51	14	476.64	479.00	-1.8	8,138	-0.02%
2021/05/24	2	454.75	8.1	447.85	463.50	-6.1	8,191	-0.07%
2021/05/21	24.1	466.02	11	466.86	458.50	13.1	8,350	0.16%
2021/05/20	6	447.25	5	445.80	443.50	1	8,331	0.01%
2021/05/19	7.1	444.75	2	440.29	442.50	5.1	8,333	0.06%
2021/05/18	13.1	443.10	12.2	440.90	449.00	0.9	8,340	0.01%
2021/05/17	28.2	416.50	35.3	415.03	415.50	-7.1	8,427	-0.08%
2021/05/14	27.7	442.57	28.2	443.50	440.00	-0.5	8,287	-0.01%
2021/05/13	26.5	412.52	16	411.94	409.50	10.5	8,073	0.13%
2021/05/12	54.4	440.48	70.6	428.77	423.00	-16.2	7,929	-0.20%
2021/05/11	34.2	482.66	24.1	486.16	469.00	10.1	7,730	0.13%
2021/05/10	17.6	521.04	2	529.00	511.00	15.6	7,695	0.20%
2021/05/07	16.2	525.42	9.2	522.86	535.00	7	7,753	0.09%
2021/05/06	35.2	498.81	5.1	501.48	501.00	30.2	7,796	0.39%
2021/05/05	12.3	500.38	23.2	494.64	490.50	-10.8	7,881	-0.14%
2021/05/04	54.1	510.64	53.1	506.31	503.00	1	8,049	0.01%
2021/05/03	34.6	531.35	31.1	525.30	522.00	3.5	8,230	0.04%
2021/04/29	15.3	545.46	30	545.41	543.00	-14.8	8,285	-0.18%
2021/04/28	17.2	550.41	21	547.77	547.00	-3.8	8,373	-0.05%
2021/04/27	3.1	557.36	0	0.00	555.00	3.1	8,464	0.04%
2021/04/26	20.2	557.61	9	560.65	560.00	11.1	8,557	0.13%
2021/04/23	29.2	557.18	16	558.38	554.00	13.2	8,685	0.15%
2021/04/22	13	552.92	5	554.60	546.00	8	8,861	0.09%
2021/04/21	24.1	562.33	4	557.03	557.00	20	9,069	0.22%
2021/04/20	19	567.85	59	569.61	571.00	-40	9,320	-0.43%
2021/04/19	8	554.50	13	556.69	553.00	-5	9,393	-0.05%
2021/04/16	18.1	545.39	5	549.60	551.00	13.1	9,653	0.14%
2021/04/15	11	545.36	2.2	545.55	553.00	8.8	10,131	0.09%
2021/04/14	27.6	550.44	10.1	545.16	546.00	17.5	10,236	0.17%
2021/04/13	5.1	562.11	3.2	562.69	556.00	1.9	10,413	0.02%
2021/04/12	22.3	570.21	17.1	563.87	563.00	5.1	10,560	0.05%
2021/04/09	13.3	579.85	10.3	578.77	578.00	3	10,571	0.03%
2021/04/08	7.6	582.89	16.3	583.76	587.00	-8.7	10,609	-0.08%
2021/04/07	5	565.21	5.2	565.97	570.00	-0.2	10,587	0.00%
2021/04/06	3.1	558.65	2.1	558.05	562.00	1	10,645	0.01%
2021/04/01	6.1	550.17	1	558.00	553.00	5.1	10,672	0.05%
2021/03/31	6.1	555.83	2	554.50	553.00	4.1	10,747	0.04%
2021/03/30	10.2	563.01	5	562.40	563.00	5.1	11,057	0.05%
2021/03/29	5.1	557.85	0	563.00	554.00	5.1	11,140	0.05%
2021/03/26	2.1	560.98	4	557.75	559.00	-2	11,223	-0.02%
2021/03/25	7.2	548.49	2	545.50	542.00	5.2	11,290	0.05%
2021/03/24	2.1	551.94	8	551.25	552.00	-5.9	11,327	-0.05%
2021/03/23	5.2	560.60	4.5	557.80	554.00	0.7	11,551	0.01%
2021/03/22	7.2	553.49	1	550.00	563.00	6.2	11,668	0.05%
2021/03/19	5.5	549.25	3	548.33	552.00	2.5	11,983	0.02%
2021/03/18	9.3	561.59	20	568.20	559.00	-10.7	12,076	-0.09%
2021/03/17	6.1	568.02	7	573.30	568.00	-0.9	12,371	-0.01%
2021/03/16	7.2	584.01	5	587.20	579.00	2.2	12,758	0.02%
2021/03/15	0.1	572.00	4	576.00	580.00	-3.9	13,158	-0.03%
2021/03/12	4.1	573.01	7	574.43	572.00	-2.9	13,230	-0.02%
2021/03/11	8	555.01	12	558.59	565.00	-4	13,241	-0.03%
2021/03/10	2.3	535.49	4.1	538.27	534.00	-1.8	13,112	-0.01%
2021/03/09	11.4	539.86	7	536.29	535.00	4.4	13,284	0.03%
2021/03/08	12.6	556.07	13.2	554.30	547.00	-0.7	13,266	-0.01%
2021/03/05	3.2	568.76	2	564.00	564.00	1.2	13,334	0.01%
2021/03/04	11.3	579.52	4	585.98	575.00	7.3	13,528	0.05%
2021/03/03	6.1	584.38	3	581.33	592.00	3.1	13,543	0.02%
2021/03/02	4.2	598.29	5	597.00	583.00	-0.8	13,585	-0.01%
2021/02/26	19.9	598.81	2	600.06	593.00	17.9	13,877	0.13%
2021/02/25	7.4	620.42	9.3	624.11	614.00	-1.9	14,159	-0.01%
2021/02/24	11.9	623.15	11.1	617.43	612.00	0.8	14,233	0.01%
2021/02/23	16.2	632.30	15.7	629.90	637.00	0.5	14,323	0.00%
2021/02/22	14.1	622.94	17.2	622.51	620.00	-3.1	14,226	-0.02%
2021/02/19	5.1	608.71	5	607.20	609.00	0.1	14,128	0.00%
2021/02/18	8.1	617.83	4.1	618.27	612.00	4	14,133	0.03%
2021/02/17	9.8	613.80	18.5	619.43	623.00	-8.7	14,120	-0.06%
2021/02/05	6.7	589.39	8	591.63	588.00	-1.3	13,936	-0.01%
2021/02/04	7	585.43	12	584.58	583.00	-5	13,989	-0.04%
2021/02/03	13.2	594.63	8	592.50	593.00	5.2	14,107	0.04%
2021/02/02	11.2	591.49	18.4	589.46	596.00	-7.2	14,114	-0.05%
2021/02/01	16.2	566.48	13	567.77	573.00	3.2	14,079	0.02%
2021/01/29	10.2	584.58	13.3	584.72	574.00	-3	13,973	-0.02%
2021/01/28	14.2	580.98	8.1	582.25	577.00	6.2	13,970	0.04%
2021/01/27	9.5	593.21	10.1	598.31	597.00	-0.6	14,095	0.00%
2021/01/26	16.1	615.78	20.5	612.88	597.00	-4.5	14,352	-0.03%
2021/01/25	32	628.56	31.9	631.73	626.00	0.1	14,157	0.00%
2021/01/22	17.7	610.35	11.4	610.47	608.00	6.3	13,907	0.05%
2021/01/21	3	604.00	12.2	604.09	608.00	-9.2	13,821	-0.07%
2021/01/20	10.4	596.15	6	596.83	594.00	4.4	13,714	0.03%
2021/01/19	7	609.43	7.3	610.86	608.00	-0.3	13,633	0.00%
2021/01/18	15.4	595.85	10.2	598.36	602.00	5.2	13,587	0.04%
2021/01/15	13.3	609.99	24	611.42	602.00	-10.8	13,422	-0.08%
2021/01/14	14.2	596.49	9.9	598.56	608.00	4.3	13,162	0.03%
2021/01/13	9	589.19	17.3	595.71	604.00	-8.3	12,921	-0.06%
2021/01/12	19.1	578.10	8.6	578.84	575.00	10.5	12,604	0.08%
2021/01/11	19	588.74	13.3	592.50	592.00	5.7	12,407	0.05%
2021/01/08	12	554.52	44.3	559.02	572.00	-32.3	12,221	-0.26%
2021/01/07	15.1	522.56	19.5	525.01	529.00	-4.4	11,699	-0.04%
2021/01/06	9.1	517.86	14.3	516.92	513.00	-5.3	11,576	-0.05%
2021/01/05	4.3	527.12	9.8	526.99	528.00	-5.5	11,391	-0.05%
2021/01/04	4	519.00	6	519.67	520.00	-2	11,327	-0.02%
2020/12/31	9.1	516.68	3.6	517.52	518.00	5.5	11,391	0.05%
2020/12/30	6	514.48	11.4	516.14	521.00	-5.3	11,285	-0.05%
2020/12/29	6.1	506.35	5.3	509.40	506.00	0.8	11,147	0.01%
2020/12/28	7.4	502.76	3	500.67	502.00	4.4	11,076	0.04%
2020/12/25	7	503.00	5	505.20	500.00	2	11,117	0.02%
2020/12/24	11.3	508.19	23.1	509.43	504.00	-11.8	11,211	-0.10%
2020/12/23	4.1	486.85	5	491.10	492.00	-0.9	10,873	-0.01%
2020/12/22	7.1	484.25	10.1	484.02	477.50	-3	10,803	-0.03%
2020/12/21	10	484.30	21	478.60	482.00	-11	10,763	-0.10%
2020/12/18	11.2	487.42	8.2	488.17	485.50	3	10,661	0.03%
2020/12/17	13.1	486.91	15.1	484.57	495.00	-2	10,605	-0.02%
2020/12/16	8.4	497.21	12.9	496.12	495.50	-4.5	10,384	-0.04%
2020/12/15	29.4	499.41	46.6	495.25	488.50	-17.1	10,241	-0.17%
2020/12/14	7.2	517.76	3.1	518.25	520.00	4.2	9,964	0.04%
2020/12/11	25.2	511.80	27.6	515.21	518.00	-2.4	9,826	-0.02%
2020/12/10	15	505.71	25.5	510.31	509.00	-10.5	9,487	-0.11%
2020/12/09	24.5	485.70	36.3	489.08	499.00	-11.7	9,114	-0.13%
2020/12/08	2.2	465.75	7	467.29	466.50	-4.8	8,669	-0.06%
2020/12/07	21.2	460.83	32	463.47	458.50	-10.8	8,607	-0.13%
2020/12/04	14.2	458.11	19	458.11	459.00	-4.8	8,562	-0.06%
2020/12/03	15	458.67	16	463.31	460.50	-1	8,610	-0.01%
2020/12/02	18	451.00	15.4	448.04	450.00	2.6	8,368	0.03%
2020/12/01	21.2	447.34	23.2	448.45	454.00	-2	8,276	-0.02%
2020/11/30	14	445.36	18.1	448.05	442.00	-4	8,157	-0.05%
2020/11/27	11.1	433.92	10.1	433.57	436.00	1	7,936	0.01%
2020/11/26	11.1	425.56	12	426.13	428.50	-0.9	7,906	-0.01%
2020/11/25	44.2	436.42	44.1	439.19	423.00	0	7,934	0.00%
2020/11/24	21.1	436.48	40	433.63	437.50	-18.9	7,624	-0.25%
2020/11/23	15	416.30	10.3	416.09	418.50	4.7	7,265	0.06%
2020/11/20	21.4	411.06	20	413.95	412.00	1.4	7,173	0.02%
2020/11/19	4	405.00	14	402.57	404.00	-10	7,018	-0.14%
2020/11/18	6.1	399.17	11	398.41	399.50	-5	7,016	-0.07%
2020/11/17	7	399.29	8	399.56	398.50	-1	7,138	-0.01%
2020/11/16	5	398.50	5	398.70	396.50	0	7,492	0.00%
2020/11/13	15.2	399.66	1	398.96	397.00	14.2	7,674	0.18%
2020/11/12	14.1	396.29	10	395.45	395.50	4.1	7,652	0.05%
2020/11/11	12	391.18	20	393.03	392.50	-8	7,575	-0.11%
2020/11/10	10	389.35	7	389.07	388.00	3	7,471	0.04%
2020/11/09	7	387.71	12	386.63	388.00	-5	7,478	-0.07%
2020/11/06	4	382.38	1	382.00	381.50	3	7,575	0.04%
2020/11/05	2	383.50	3.2	382.41	386.50	-1.2	7,539	-0.02%
2020/11/04	8	380.88	14	381.11	381.50	-6	7,496	-0.08%
2020/11/03	6	374.33	37	369.15	377.50	-31	7,553	-0.41%
2020/11/02	4	353.63	6	354.33	352.50	-2	7,342	-0.03%
2020/10/30	2.1	352.00	8	356.44	355.50	-5.9	7,515	-0.08%
2020/10/29	4.1	349.10	2	350.75	351.00	2.1	7,518	0.03%
2020/10/28	3	357.67	1	362.00	357.00	2	7,623	0.03%
2020/10/27	20	357.33	6	358.42	359.00	14	7,710	0.18%
2020/10/26	1	361.00	54	361.10	363.00	-53	7,719	-0.69%
2020/10/23	14.3	353.91	2	353.50	354.00	12.3	7,812	0.16%
2020/10/22	13.2	354.55	0	0.00	354.50	13.2	8,411	0.16%
2020/10/21	2	361.00	1	356.50	356.50	1	8,727	0.01%
2020/10/20	7.1	358.73	4	358.38	360.00	3.1	8,885	0.03%
2020/10/19	3	361.00	3	362.50	360.00	0	9,021	0.00%
2020/10/16	3.3	360.58	53	362.27	359.50	-49.8	9,188	-0.54%
2020/10/15	3.3	354.65	3	354.00	354.00	0.3	9,252	0.00%
2020/10/14	5.2	356.07	1	357.50	354.00	4.2	9,294	0.04%
2020/10/13	11.2	351.34	14	355.82	356.50	-2.9	9,387	-0.03%
2020/10/12	12.3	355.89	5.2	355.87	353.00	7.1	9,402	0.08%
2020/10/08	5	361.70	26	362.06	363.00	-21	9,359	-0.22%
2020/10/07	5	354.80	2	354.75	356.00	3	9,362	0.03%
2020/10/06	4.2	355.95	6	357.25	355.50	-1.8	9,463	-0.02%
2020/10/05	0	0.00	4	352.63	354.50	-4	9,610	-0.04%
2020/09/30	9.2	350.78	13	350.58	351.50	-3.9	9,742	-0.04%
2020/09/29	23	344.20	40	348.39	348.00	-17	9,854	-0.17%
2020/09/28	15	325.47	9	329.33	331.50	6	10,005	0.06%
2020/09/25	31	329.11	29	325.53	324.00	2	10,214	0.02%
2020/09/24	23	333.67	15	331.73	331.00	8	10,258	0.08%
2020/09/23	18	342.31	3	343.83	341.50	15	10,305	0.15%
2020/09/22	13	343.04	7	344.86	344.00	6	10,435	0.06%
2020/09/21	7	352.29	5	351.70	348.00	2	10,815	0.02%
2020/09/18	1	358.00	2	357.50	357.00	-1	11,006	-0.01%
2020/09/17	3	355.50	16	359.00	357.50	-13	11,223	-0.12%
2020/09/16	3.2	354.56	9	355.28	353.00	-5.8	11,480	-0.05%
2020/09/15	14	356.21	3	356.17	355.50	11	11,677	0.09%
2020/09/14	3	355.00	5	353.20	358.50	-2	11,925	-0.02%
2020/09/11	18	345.86	10.1	346.68	349.50	7.9	12,114	0.07%
2020/09/10	8	350.38	1	347.00	345.00	7	12,332	0.06%
2020/09/09	42	345.05	10	347.65	350.50	32	12,512	0.26%
2020/09/08	16	349.00	18	346.44	350.00	-2	12,543	-0.02%
2020/09/07	4	336.75	2	340.75	335.50	2	12,587	0.02%
2020/09/04	14	338.71	13	338.85	340.00	1	12,801	0.01%
2020/09/03	8	341.75	5	339.70	344.00	3	12,939	0.02%
2020/09/02	6	336.25	6	337.67	335.00	0	13,002	0.00%
2020/09/01	7	331.07	14	333.96	337.00	-7	13,192	-0.05%
2020/08/31	6.1	332.95	3	340.67	333.00	3.1	13,528	0.02%
2020/08/28	5	338.20	8	339.56	340.50	-3	13,726	-0.02%
2020/08/27	9	335.89	8	336.63	336.50	1	13,928	0.01%
2020/08/26	4	334.88	5	333.30	337.00	-1	14,096	-0.01%
2020/08/25	8	334.06	7	337.07	333.00	1	14,292	0.01%
2020/08/24	18.1	336.41	2	338.75	333.50	16.1	14,375	0.11%
2020/08/21	17	339.15	19	337.53	344.00	-2	14,441	-0.01%
2020/08/20	34	331.93	26	332.96	330.00	8	14,470	0.06%
2020/08/19	37	359.74	22	358.73	354.50	15	14,228	0.11%
2020/08/18	7.1	374.93	5	374.50	373.00	2.1	14,298	0.01%
2020/08/17	2	379.00	5	378.10	379.00	-3	14,440	-0.02%
2020/08/14	5	375.70	4	374.38	375.00	1	14,667	0.01%
2020/08/13	14	379.46	58	379.34	376.50	-44	15,105	-0.29%
2020/08/12	15	383.17	12	386.21	380.50	3	15,219	0.02%
2020/08/11	8	386.06	16	387.81	385.50	-8	15,357	-0.05%
2020/08/10	22	385.05	6	385.25	384.50	16	15,642	0.10%
2020/08/07	48	393.60	27	396.87	390.00	21	15,917	0.13%
2020/08/06	22	394.50	8	391.38	391.50	14	15,909	0.09%
2020/08/05	4	396.88	10	397.75	397.50	-6	15,991	-0.04%
2020/08/04	8	389.19	6.5	391.54	391.00	1.5	16,000	0.01%
2020/08/03	5	390.50	5	391.90	390.00	0	16,227	0.00%
2020/07/31	5	386.00	13	387.15	389.00	-8	16,468	-0.05%
2020/07/30	4	382.88	1	386.00	381.50	3	16,727	0.02%
2020/07/29	7	381.79	7	379.21	382.50	0	17,464	0.00%
2020/07/28	48	401.21	37	404.97	384.00	11	17,642	0.06%
2020/07/27	23	399.80	52	402.68	406.00	-29	17,457	-0.17%
2020/07/24	18	388.28	25	391.58	389.50	-7	17,439	-0.04%
2020/07/23	16	390.97	11	391.36	389.50	5	17,949	0.03%
2020/07/22	7	394.50	16	394.56	396.00	-9	18,359	-0.05%
2020/07/21	3	388.00	13	388.73	388.00	-10	18,441	-0.05%
2020/07/20	6	380.08	4	380.75	382.00	2	18,646	0.01%
2020/07/17	13.1	379.47	13	381.15	379.00	0.1	18,968	0.00%
2020/07/16	12	377.88	12	379.42	377.00	0	19,192	0.00%
2020/07/15	7	377.79	7	378.36	374.50	0	19,332	0.00%
2020/07/14	21	379.05	9	380.33	374.00	12	19,688	0.06%
2020/07/13	7	377.43	8	378.44	380.50	-1	19,916	-0.01%
2020/07/10	13.1	376.59	10	375.25	370.50	3.1	20,835	0.01%
2020/07/09	13	381.88	13	382.38	379.50	0	20,941	0.00%
2020/07/08	4	391.38	3	390.33	387.00	1	21,081	0.00%
2020/07/07	22	389.86	39	390.24	392.50	-17	21,183	-0.08%
2020/07/06	14	377.36	12	373.29	378.50	2	21,407	0.01%
2020/07/03	9	378.61	10	378.00	377.00	-1	21,730	0.00%
2020/07/02	7	378.29	3	379.00	377.00	4	21,947	0.02%
2020/07/01	11	382.41	7	382.00	379.50	4	22,053	0.02%
2020/06/30	52.1	378.14	27	380.72	381.00	25.1	22,017	0.11%
2020/06/29	12	395.13	8	394.38	391.00	4	21,701	0.02%
2020/06/24	12	411.54	8	408.06	407.50	4	21,595	0.02%
2020/06/23	8	406.94	23	404.54	406.00	-15	21,573	-0.07%
2020/06/22	6	396.83	12	396.96	396.50	-6	21,487	-0.03%
2020/06/19	22	408.25	12.1	408.98	404.50	10	21,565	0.05%
2020/06/18	6	401.75	8	401.69	405.00	-2	21,525	-0.01%
2020/06/17	11	400.27	10	401.25	399.00	1	21,523	0.00%
2020/06/16	20	392.10	29.1	393.75	396.00	-9.1	21,656	-0.04%
2020/06/15	6	383.08	19	383.13	382.00	-13	21,862	-0.06%
2020/06/12	27.1	376.33	8	375.63	381.00	19.1	22,147	0.09%
2020/06/11	17.1	386.87	10	390.25	383.50	7.1	22,548	0.03%
2020/06/10	11	398.41	11	396.18	394.50	0	22,704	0.00%
2020/06/09	13	393.77	12	392.21	392.50	1	22,883	0.00%
2020/06/08	28	391.66	40	393.35	393.00	-12	23,169	-0.05%
2020/06/05	37	395.35	26	394.56	387.50	11	23,158	0.05%
2020/06/04	26	400.06	15	399.07	400.50	11	23,039	0.05%
2020/06/03	11	389.55	28	389.97	392.00	-17	22,971	-0.07%
2020/06/02	31	387.11	16	386.06	383.00	15	22,862	0.07%
2020/06/01	11	378.92	17	378.85	385.50	-6	22,847	-0.03%
2020/05/29	16	367.66	21	368.57	370.50	-5	22,950	-0.02%
2020/05/28	23	376.30	21	374.40	370.00	2	23,024	0.01%
2020/05/27	27	374.06	21	373.91	376.00	6	23,258	0.03%
2020/05/26	22	378.36	13	375.92	371.00	9	23,586	0.04%
2020/05/25	28	365.27	27	366.51	376.00	1	23,905	0.00%
2020/05/22	17.1	373.94	13	373.50	371.50	4.1	23,914	0.02%
2020/05/21	28.1	385.43	20	385.20	382.00	8.1	23,916	0.03%
2020/05/20	38	385.26	41	389.88	384.50	-3	23,896	-0.01%
2020/05/19	17	375.29	12	373.50	373.00	5	23,524	0.02%
2020/05/18	27	380.39	21	377.76	369.00	6	23,519	0.03%
2020/05/15	52.1	391.56	38	388.07	386.00	14.1	23,501	0.06%
2020/05/14	50	392.67	23.2	391.52	385.50	26.9	23,283	0.12%
2020/05/13	34	402.60	38	400.78	402.50	-4	23,119	-0.02%
2020/05/12	35	407.94	20.2	412.42	406.00	14.9	22,927	0.06%
2020/05/11	36	410.17	30	411.17	413.50	6	22,828	0.03%
2020/05/08	28.1	407.23	28	408.27	403.50	0.1	22,859	0.00%
2020/05/07	34.1	416.89	20	414.07	410.00	14	22,707	0.06%
2020/05/06	34	415.90	39	415.91	416.00	-5	22,443	-0.02%
2020/05/05	47	414.47	54	414.56	407.00	-7	22,198	-0.03%
2020/05/04	26.1	384.45	30	382.60	391.50	-3.9	21,593	-0.02%
2020/04/30	28	390.63	24.1	390.46	391.00	3.9	21,506	0.02%
2020/04/29	27.1	384.84	27	384.28	380.00	0.1	21,313	0.00%
2020/04/28	48.1	388.06	45	388.99	383.50	3.1	21,175	0.01%
2020/04/27	27	358.74	55.1	364.80	379.50	-28.1	20,727	-0.14%
2020/04/24	25	343.34	23	342.91	345.00	2	20,206	0.01%
2020/04/23	37	347.74	38.4	347.58	344.00	-1.4	19,998	-0.01%
2020/04/22	29	332.40	28	333.70	344.00	1	19,743	0.01%
2020/04/21	35	332.24	33	334.24	326.00	2	19,557	0.01%
2020/04/20	26	341.08	13	340.50	343.00	13	19,488	0.07%
2020/04/17	69	344.23	79	346.02	339.50	-10	19,382	-0.05%
2020/04/16	26	340.08	23	338.87	341.50	3	19,076	0.02%
2020/04/15	70	346.89	59.1	346.19	343.50	10.9	18,908	0.06%
2020/04/14	20	337.93	16	338.56	338.00	4	18,422	0.02%
2020/04/13	24.1	335.41	15	335.43	332.50	9.1	18,450	0.05%
2020/04/10	19.1	340.69	16	340.31	343.00	3.1	18,307	0.02%
2020/04/09	49.1	340.14	34.1	339.94	335.00	15.1	18,420	0.08%
2020/04/08	20	313.98	44.2	317.42	329.00	-24.2	17,944	-0.13%
2020/04/07	10	297.65	14	297.79	299.50	-4	17,628	-0.02%
2020/04/06	10	282.45	19.2	280.26	288.00	-9.2	17,532	-0.05%
2020/04/01	13	272.58	5	273.10	272.50	8	17,404	0.05%
2020/03/31	5	283.00	16	279.81	274.50	-11	17,453	-0.06%
2020/03/30	16	276.38	7	273.29	278.00	9	17,502	0.05%
2020/03/27	19	290.34	22	295.09	280.50	-3	17,595	-0.02%
2020/03/26	29.1	288.23	76.3	284.16	291.50	-47.2	17,504	-0.27%
2020/03/25	16	290.34	16	291.97	292.00	0	17,609	0.00%
2020/03/24	43	270.20	41.1	272.90	274.00	1.9	17,409	0.01%
2020/03/23	16	244.81	18	242.86	252.00	-2	17,266	-0.01%
2020/03/20	27	250.00	39	247.50	252.00	-12	17,066	-0.07%
2020/03/19	32.1	234.41	44.3	237.53	229.50	-12.2	16,768	-0.07%
2020/03/18	37	267.11	30	262.05	254.50	7	16,462	0.04%
2020/03/17	68.2	277.07	35	277.54	265.00	33.2	16,208	0.21%
2020/03/16	56.1	302.18	12.1	314.73	290.50	44	15,777	0.28%
2020/03/13	37.1	312.74	44	314.61	320.00	-7	15,477	-0.04%
2020/03/12	42.6	354.34	30.1	353.46	345.50	12.5	15,311	0.08%
2020/03/11	14	393.07	6	390.25	383.50	8	14,998	0.05%
2020/03/10	12	382.63	13	384.15	394.50	-1	14,881	-0.01%
2020/03/09	13	394.46	13	392.04	386.00	0	14,982	0.00%
2020/03/06	9	406.78	7	404.00	406.50	2	15,083	0.01%
2020/03/05	46	406.03	24.5	406.34	410.50	21.5	15,072	0.14%
2020/03/04	73	402.21	29	403.41	400.50	44	14,924	0.29%
2020/03/03	18	426.38	13	425.62	417.00	5	14,662	0.03%
2020/03/02	29	414.98	29	413.09	418.50	0	14,572	0.00%
2020/02/27	29.3	426.18	31	423.74	410.00	-1.8	14,332	-0.01%
2020/02/26	56.2	463.98	35	453.29	441.00	21.2	13,904	0.15%
2020/02/25	26	486.98	25	486.98	485.00	1	13,410	0.01%
2020/02/24	17	471.00	25	472.60	484.50	-8	13,110	-0.06%
2020/02/21	13	466.42	13	467.85	472.00	0	12,946	0.00%
2020/02/20	8	461.75	6	462.75	457.50	2	12,798	0.02%
2020/02/19	32	457.09	33	453.94	460.00	-1	12,707	-0.01%
2020/02/18	29.1	458.64	24	459.90	450.00	5.1	12,599	0.04%
2020/02/17	10	453.45	7	454.50	453.00	3	12,764	0.02%
2020/02/14	8	449.13	24.1	450.22	457.00	-16.1	12,670	-0.13%
2020/02/13	14.1	446.49	7	443.07	439.00	7.1	12,738	0.06%
2020/02/12	15	444.90	20.1	445.18	448.00	-5.1	12,673	-0.04%
2020/02/11	14	437.39	24	437.48	437.00	-10	12,601	-0.08%
2020/02/10	10	418.50	5	417.10	418.50	5	12,441	0.04%
2020/02/07	26	418.60	28	417.16	416.50	-2	12,358	-0.02%
2020/02/06	6	421.33	1	416.50	417.00	5	12,329	0.04%
2020/02/05	19.1	419.35	24	418.71	413.00	-5	12,417	-0.04%
2020/02/04	29.1	414.05	29	416.78	418.50	0.1	12,328	0.00%
2020/02/03	16	378.25	19	381.71	392.00	-3	12,189	-0.02%
2020/01/31	4	386.38	7	384.71	386.50	-3	12,084	-0.02%
2020/01/30	4.2	379.24	37	382.99	374.00	-32.8	11,931	-0.27%
2020/01/20	23	415.61	1	415.00	415.50	22	11,795	0.19%
2020/01/17	15.2	419.08	7	416.07	413.00	8.2	11,912	0.07%
2020/01/16	11.1	421.13	11	420.73	417.00	0.1	11,948	0.00%
2020/01/15	6.2	421.85	17	420.62	413.00	-10.8	11,920	-0.09%
2020/01/14	17	407.44	22.1	408.21	419.00	-5.1	11,961	-0.04%
2020/01/13	18	390.33	10	386.35	390.00	8	11,852	0.07%
2020/01/10	4.1	392.66	4	398.63	392.50	0.1	11,859	0.00%
2020/01/09	16	396.06	16	396.19	392.00	0	11,944	0.00%
2020/01/08	49.2	391.67	74	391.20	387.00	-24.8	11,937	-0.21%
2020/01/07	46	422.55	23	417.80	414.00	23	11,645	0.20%
2020/01/06	20	462.55	5	463.10	460.00	15	11,658	0.13%
2020/01/03	19	459.82	80	461.08	468.00	-61	11,967	-0.51%
2020/01/02	17	436.35	16	436.41	436.00	1	11,787	0.01%
2019/12/31	24	437.60	16	437.91	437.00	8	11,843	0.07%
2019/12/30	15	426.77	43	428.24	436.00	-28	11,735	-0.24%
2019/12/27	3	407.83	30	409.55	411.00	-27	11,692	-0.23%
2019/12/26	10	406.65	13	407.92	402.00	-3	12,023	-0.02%
2019/12/25	3	401.33	21	402.69	403.50	-18	12,124	-0.15%
2019/12/24	3	393.83	36	393.60	395.00	-33	12,256	-0.27%
2019/12/23	18	384.11	11	384.50	383.00	7	12,052	0.06%
2019/12/20	28	396.27	45	398.81	389.50	-17	11,942	-0.14%
2019/12/19	6.2	381.47	8	382.38	383.00	-1.8	11,581	-0.02%
2019/12/18	3.1	380.53	3	381.00	376.50	0.1	11,516	0.00%
2019/12/17	12	380.46	12	376.38	377.00	0	11,409	0.00%
2019/12/16	3	377.67	5	377.80	379.00	-2	11,374	-0.02%
2019/12/13	9	380.78	13	376.85	376.50	-4	11,419	-0.04%
2019/12/12	8	377.69	6	379.92	381.50	2	11,277	0.02%
2019/12/11	6	377.00	21	376.90	378.50	-15	11,125	-0.13%
2019/12/10	5	369.10	3	368.67	368.00	2	10,969	0.02%
2019/12/09	6	374.67	4	377.38	372.50	2	10,944	0.02%
2019/12/06	3	367.00	5	365.60	369.00	-2	10,805	-0.02%
2019/12/05	21	364.40	5	363.40	362.00	16	10,769	0.15%
2019/12/04	50	366.90	51	364.71	361.00	-1	10,820	-0.01%
2019/12/03	14	358.57	15	356.77	363.00	-1	10,523	-0.01%
2019/12/02	15	334.57	11	334.64	338.00	4	10,264	0.04%
2019/11/29	2	330.50	12	331.79	330.00	-10	10,445	-0.10%
2019/11/28	1	337.00	8	335.81	335.00	-7	10,723	-0.07%
2019/11/27	10	333.15	11	333.23	336.50	-1	10,677	-0.01%
2019/11/26	6	328.75	7	329.57	326.50	-1	10,604	-0.01%
2019/11/25	1	318.00	7	321.14	322.50	-6	10,538	-0.06%
2019/11/22	9	317.67	6	317.00	317.00	3	10,642	0.03%
2019/11/21	9	316.89	8	315.50	318.50	1	10,783	0.01%
2019/11/20	7	321.50	4	320.00	320.00	3	10,782	0.03%
2019/11/19	1	323.50	5.1	322.80	323.50	-4.1	10,827	-0.04%
2019/11/18	2	319.25	0	0.00	317.50	2	10,776	0.02%
2019/11/15	18	323.42	11	322.64	321.00	7	10,764	0.07%
2019/11/14	26	327.63	59	330.51	326.50	-33	10,669	-0.31%
2019/11/13	0	0.00	8	310.50	310.50	-8	10,231	-0.08%
2019/11/11	31	289.65	27	287.74	282.50	4	10,261	0.04%
2019/11/08	20	310.08	17	307.62	307.00	3	10,018	0.03%
2019/11/07	5	305.20	15	306.07	306.00	-10	10,047	-0.10%
2019/11/06	6	313.92	1	308.50	307.00	5	9,990	0.05%
2019/11/05	12	313.21	5	312.60	312.00	7	9,972	0.07%
2019/11/04	14	315.75	11	316.91	312.50	3	9,989	0.03%
2019/11/01	20	306.73	28	310.00	316.00	-8	10,092	-0.08%
2019/10/31	13.2	316.28	4	319.75	314.00	9.2	9,931	0.09%
2019/10/30	7.1	319.87	2	321.00	320.50	5.1	9,866	0.05%
2019/10/29	11	320.18	10.2	319.61	318.00	0.8	9,798	0.01%
2019/10/28	4	316.63	0	0.00	316.50	4	9,828	0.04%
2019/10/25	6.4	317.48	3	318.17	316.00	3.4	9,810	0.03%
2019/10/24	6	318.83	15.2	318.02	317.00	-9.2	9,735	-0.09%
2019/10/23	7.2	311.41	6	312.92	312.50	1.2	9,601	0.01%
2019/10/22	6	313.17	8	313.13	311.50	-2	9,502	-0.02%
2019/10/21	16	317.50	20.1	318.35	313.50	-4.1	9,444	-0.04%
2019/10/18	7	311.07	11	311.82	312.50	-4	9,240	-0.04%
2019/10/17	11	304.91	5.1	305.79	310.50	5.9	9,121	0.06%
2019/10/16	11	302.50	11.1	302.36	302.00	-0.1	9,068	0.00%
2019/10/15	19.2	310.27	17.4	311.46	306.00	1.8	8,890	0.02%
2019/10/14	13	309.62	29.1	311.03	314.50	-16.1	8,738	-0.18%
2019/10/09	67	297.64	36	297.18	301.50	31	8,561	0.36%
2019/10/08	19	285.66	54	284.59	298.50	-35	8,237	-0.42%
2019/10/07	26	271.10	44	272.18	276.00	-18	7,784	-0.23%
2019/10/04	21	264.33	12	263.21	261.00	9	7,557	0.12%
2019/10/03	10	267.15	3	266.83	265.50	7	7,488	0.09%
2019/10/02	129	270.02	38	268.75	269.00	91	7,398	1.23%	大買/
2019/10/01	39	264.97	42	262.29	268.00	-3	7,267	-0.04%
2019/09/27	22	244.48	17	244.32	246.50	5	6,985	0.07%
2019/09/26	14	239.46	113.2	239.00	238.50	-99.2	6,770	-1.47%	大賣/
2019/09/25	8	229.44	1	228.00	229.50	7	6,527	0.11%
2019/09/24	4	233.00	1	234.50	231.50	3	6,602	0.05%
2019/09/23	1	234.50	0	0.00	233.00	1	6,636	0.02%
2019/09/20	1	234.00	1	232.50	233.50	0	6,677	0.00%
2019/09/19	0	0.00	1	233.50	232.00	-1	6,633	-0.02%
2019/09/18	34	233.49	3	234.99	232.50	31	6,690	0.46%
2019/09/17	11	237.91	50	237.48	233.50	-39	6,698	-0.58%
2019/09/16	4.1	229.32	2	228.50	231.50	2.1	6,647	0.03%
2019/09/12	8	231.50	12	232.00	231.00	-4	6,833	-0.06%
2019/09/11	13	230.04	5	230.90	230.00	8	6,911	0.12%
2019/09/10	47	231.05	54	229.22	228.50	-7	6,957	-0.10%
2019/09/09	23.1	233.91	7	233.71	233.00	16.1	7,005	0.23%
2019/09/06	7	238.29	9	240.44	237.00	-2	6,985	-0.03%
2019/09/05	17	237.68	19	239.87	238.00	-2	6,921	-0.03%
2019/09/04	12	235.08	9	236.11	234.50	3	6,792	0.04%
2019/09/03	11	235.27	13	235.81	235.50	-2	6,765	-0.03%
2019/09/02	53	233.43	61	234.75	236.00	-8	6,703	-0.12%
2019/08/30	21	223.38	44	221.27	227.00	-23	6,498	-0.35%
2019/08/29	25	205.00	0	0.00	206.50	25	6,338	0.39%
2019/08/28	29	205.19	24	205.08	204.50	5	6,369	0.08%
2019/08/27	23	209.24	5	208.30	203.00	18	6,348	0.28%
2019/08/26	68	212.12	14	211.68	209.00	54	6,334	0.85%
2019/08/23	14	258.11	86	258.95	258.00	-72	6,231	-1.16%
2019/08/22	14	254.64	11	257.23	253.00	3	6,180	0.05%
2019/08/21	26.1	260.27	7	259.14	257.50	19.1	6,140	0.31%
2019/08/20	8	266.50	10	265.70	265.50	-2	6,076	-0.03%
2019/08/19	6	264.25	3	265.00	264.50	3	6,067	0.05%
2019/08/16	5.1	264.02	2	264.75	263.50	3.1	6,169	0.05%
2019/08/15	9	263.06	5	264.60	264.50	4	6,197	0.06%
2019/08/14	8	271.75	7	271.14	268.50	1	6,242	0.02%
2019/08/13	10	265.45	4	266.63	266.50	6	6,223	0.10%
2019/08/12	3	265.17	10	265.95	268.50	-7	6,311	-0.11%
2019/08/08	3	254.67	5	255.70	257.00	-2	6,341	-0.03%
2019/08/07	15	253.17	16	251.69	250.50	-1	6,380	-0.02%
2019/08/06	23	255.70	27	256.80	258.50	-4	6,530	-0.06%
2019/08/05	50	265.99	36	264.68	260.00	14	6,653	0.21%
2019/08/02	18	259.72	12	258.58	257.50	6	6,659	0.09%
2019/08/01	10	266.35	7	267.00	266.00	3	6,678	0.04%
2019/07/31	4	261.38	7	263.07	266.00	-3	6,735	-0.04%
2019/07/30	14	263.21	45	264.32	264.50	-31	6,751	-0.46%
2019/07/29	1	257.00	1	259.00	258.50	0	6,693	0.00%
2019/07/26	7	257.50	2	257.25	259.50	5	6,791	0.07%
2019/07/25	9	255.61	2	253.50	258.00	7	6,811	0.10%
2019/07/24	13	257.19	2	259.00	255.50	11	6,857	0.16%
2019/07/23	17.1	256.14	13	255.81	255.00	4.1	7,072	0.06%
2019/07/22	4	254.13	5	255.10	253.00	-1	7,114	-0.01%
2019/07/19	9.1	259.32	7	258.29	257.50	2.1	7,278	0.03%
2019/07/18	41.3	259.62	8	264.55	259.00	33.3	7,308	0.46%
2019/07/17	8	267.25	9	268.11	267.00	-1	7,339	-0.01%
2019/07/16	5	270.00	9	270.61	269.50	-4	7,398	-0.05%
2019/07/15	11	267.27	16	267.56	267.50	-5	7,462	-0.07%
2019/07/12	6	271.83	2	271.75	273.50	4	7,635	0.05%
2019/07/11	22	271.64	13	272.65	271.50	9	7,939	0.11%
2019/07/10	5	266.80	11	266.82	269.00	-6	7,981	-0.08%
2019/07/09	23.3	266.40	12	266.88	264.00	11.3	7,998	0.14%
2019/07/08	7	276.00	4	276.38	275.00	3	7,963	0.04%
2019/07/05	13	277.92	13	278.38	278.00	0	8,066	0.00%
2019/07/04	31	278.18	52.1	278.91	277.00	-21.1	8,069	-0.26%
2019/07/03	6	271.58	6	271.00	270.00	0	8,107	0.00%
2019/07/02	8	272.00	12	272.67	271.50	-4	8,194	-0.05%
2019/07/01	7	270.93	17	271.85	272.50	-10	8,287	-0.12%
2019/06/28	29	263.81	4	263.88	264.00	25	8,235	0.30%
2019/06/27	2	268.25	30	269.85	267.50	-28	8,232	-0.34%
2019/06/26	5	265.20	4	264.88	266.00	1	8,216	0.01%
2019/06/25	30	264.68	6	265.50	263.50	24	8,208	0.29%
2019/06/24	5	268.40	3	268.83	271.00	2	8,203	0.02%
2019/06/21	17	268.53	11	267.45	267.50	6	8,223	0.07%
2019/06/20	26.1	270.61	32	272.03	270.00	-5.9	8,264	-0.07%
2019/06/19	7.1	262.66	18	262.97	264.00	-10.9	8,166	-0.13%
2019/06/18	9	258.61	6	260.33	258.00	3	8,118	0.04%
2019/06/17	9	256.67	17	257.62	261.00	-8	8,121	-0.10%
2019/06/14	10	249.70	13	250.58	251.00	-3	8,100	-0.04%
2019/06/13	7	247.21	1	247.00	247.00	6	8,139	0.07%
2019/06/12	11	248.64	7	249.71	249.00	4	8,412	0.05%
2019/06/11	7	250.14	5	248.70	251.50	2	8,450	0.02%
2019/06/10	9	249.56	4	250.63	251.00	5	8,413	0.06%
2019/06/06	9	248.83	5	247.30	245.00	4	8,470	0.05%
2019/06/05	12	260.04	18	261.83	256.00	-6	8,406	-0.07%
2019/06/04	5	264.40	3	264.00	263.50	2	8,298	0.02%
2019/06/03	8	261.06	12	260.58	262.00	-4	8,309	-0.05%
2019/05/31	6.2	258.10	10	257.00	261.00	-3.8	8,295	-0.05%
2019/05/30	8	254.44	4	254.13	251.00	4	8,268	0.05%
2019/05/29	10	251.95	14	250.32	255.00	-4	8,300	-0.05%
2019/05/28	2	246.00	2	247.00	245.50	0	8,516	0.00%
2019/05/27	8	244.31	2	243.50	245.00	6	8,683	0.07%
2019/05/24	24	246.02	14	243.50	242.00	10	8,740	0.11%
2019/05/23	13.1	244.39	14.1	244.40	244.50	-1	8,862	-0.01%
2019/05/22	10	255.50	9	255.72	253.50	1	8,826	0.01%
2019/05/21	23	253.35	23	257.11	258.00	0	8,950	0.00%
2019/05/20	17	251.74	11	250.95	251.50	6	8,962	0.07%
2019/05/17	27	250.02	18	251.22	249.50	9	9,055	0.10%
2019/05/16	42.2	255.44	55	249.36	249.00	-12.8	9,151	-0.14%
2019/05/15	28	260.46	23	259.89	259.00	5	9,247	0.05%
2019/05/14	18	255.39	17	256.88	258.00	1	9,619	0.01%
2019/05/13	47.2	273.69	53	263.52	259.50	-5.8	9,767	-0.06%
2019/05/10	17.1	283.52	19	282.95	280.50	-1.9	9,627	-0.02%
2019/05/09	15	289.27	14	286.82	286.00	1	9,500	0.01%
2019/05/08	21	289.10	18	289.69	294.50	3	9,514	0.03%
2019/05/07	26.1	296.82	22	293.23	293.00	4.1	9,594	0.04%
2019/05/06	21	292.26	15	293.33	293.50	6	9,807	0.06%
2019/05/03	25.1	299.57	16	299.59	300.00	9.1	9,747	0.09%
2019/05/02	32	302.52	7	302.21	303.50	25	9,674	0.26%
2019/04/30	43	303.05	32	304.19	304.50	11	9,690	0.11%
2019/04/29	39	308.53	35	302.66	300.50	4	9,725	0.04%
2019/04/26	19	316.87	4.2	319.69	319.00	14.8	9,583	0.15%
2019/04/25	11	310.00	11	311.32	321.50	0	9,624	0.00%
2019/04/24	18	322.00	11	319.05	319.50	7	9,552	0.07%
2019/04/23	18.1	322.59	16	321.50	321.50	2.1	9,640	0.02%
2019/04/22	11	329.59	16	329.13	327.50	-5	9,626	-0.05%
2019/04/19	19	331.42	12	333.38	333.50	7	9,748	0.07%
2019/04/18	47	339.12	21	340.38	331.00	26	9,862	0.26%
2019/04/17	22	341.36	60	341.89	345.00	-38	9,990	-0.38%
2019/04/16	14	332.39	20.1	332.60	332.50	-6.1	9,759	-0.06%
2019/04/15	12	330.00	5	330.70	330.50	7	9,814	0.07%
2019/04/12	14	328.75	12	327.71	326.00	2	10,131	0.02%
2019/04/11	17	330.38	19	333.89	329.00	-2	10,283	-0.02%
2019/04/10	7.2	328.19	5	328.60	329.00	2.2	10,265	0.02%
2019/04/09	21	328.69	35	331.31	330.00	-14	10,321	-0.14%
2019/04/08	33	329.64	10	329.50	324.50	23	10,433	0.22%
2019/04/03	26	327.98	28	329.89	330.00	-2	10,555	-0.02%
2019/04/02	12	321.42	9	321.11	320.00	3	10,591	0.03%
2019/04/01	19	323.55	8	321.31	321.00	11	10,685	0.10%
2019/03/29	7	325.86	6	324.92	323.00	1	10,728	0.01%
2019/03/28	0	0.00	3	323.00	322.00	-3	10,981	-0.03%
2019/03/27	18	323.72	6	322.92	324.00	12	11,222	0.11%
2019/03/26	10	322.15	5	322.00	323.00	5	11,369	0.04%
2019/03/25	23	319.43	20.1	318.71	318.00	2.9	11,539	0.03%
2019/03/22	20	335.20	10	335.60	331.00	10	11,684	0.09%
2019/03/21	12	334.50	8	334.19	334.50	4	11,979	0.03%
2019/03/20	8	334.13	5	334.70	334.50	3	12,400	0.02%
2019/03/19	13	337.73	6	336.75	333.50	7	12,527	0.06%
2019/03/18	12	345.46	7	345.98	341.00	5	12,700	0.04%
2019/03/15	34	348.56	45	350.61	345.50	-11	12,962	-0.08%
2019/03/14	18	336.22	17	338.53	339.00	1	12,989	0.01%
2019/03/13	5	333.90	5	334.50	338.00	0	13,305	0.00%
2019/03/12	17.2	337.09	17	339.91	332.00	0.2	13,549	0.00%
2019/03/11	9.1	336.41	8	335.13	339.50	1.1	13,804	0.01%
2019/03/08	18	330.72	4	330.88	336.50	14	14,058	0.10%
2019/03/07	15	336.03	5	339.80	336.00	10	14,258	0.07%
2019/03/06	20	341.83	9	343.28	339.50	11	14,670	0.07%
2019/03/05	7	343.21	4	341.13	340.00	3	15,102	0.02%
2019/03/04	15	343.50	9	344.94	349.50	6	15,341	0.04%
2019/02/27	34	353.22	19	351.95	346.00	15	15,421	0.10%
2019/02/26	7	381.86	12	380.04	372.00	-5	15,363	-0.03%
2019/02/25	15	378.67	6	376.42	375.00	9	15,588	0.06%
2019/02/22	15	380.27	14	377.21	375.50	1	15,898	0.01%
2019/02/21	9	374.00	15	374.70	381.00	-6	15,977	-0.04%
2019/02/20	14	379.68	13	376.54	373.00	1	16,022	0.01%
2019/02/19	9	370.28	10	370.00	368.00	-1	16,155	-0.01%
2019/02/18	23	370.41	21	371.67	371.50	2	16,227	0.01%
2019/02/15	17	364.32	8	363.81	360.00	9	16,313	0.06%
2019/02/14	15	379.60	17	378.15	375.50	-2	16,411	-0.01%
2019/02/13	31	373.84	24	373.21	382.50	7	16,498	0.04%
2019/02/12	16	347.32	30	347.60	352.00	-14	16,465	-0.08%
2019/02/11	10	325.35	13	325.31	328.00	-3	16,537	-0.02%
2019/01/30	8	322.25	6	324.00	321.50	2	17,013	0.01%
2019/01/29	12	319.71	4	321.50	321.00	8	17,472	0.05%
2019/01/28	18	334.81	14	334.93	328.00	4	17,718	0.02%
2019/01/25	16	326.00	36	325.39	328.50	-20	18,290	-0.11%
2019/01/24	7	316.93	7	317.93	315.00	0	18,538	0.00%
2019/01/23	4	314.25	13	312.50	316.50	-9	19,031	-0.05%
2019/01/22	8	316.81	2	316.50	316.50	6	19,435	0.03%
2019/01/21	14	322.75	12	320.63	320.00	2	19,803	0.01%
2019/01/18	9	316.56	9	317.17	318.50	0	20,210	0.00%
2019/01/17	24	320.31	15	315.30	313.50	9	20,494	0.04%
2019/01/16	19	317.00	22	317.41	317.50	-3	20,815	-0.01%
2019/01/15	17	313.35	24	312.35	314.00	-7	21,044	-0.03%
2019/01/14	21	307.19	26	306.62	307.00	-5	21,175	-0.02%
2019/01/11	16	308.75	25	309.10	306.00	-9	21,492	-0.04%
2019/01/10	29.8	306.54	14	307.04	304.50	15.8	21,530	0.07%
2019/01/09	26	307.00	37	309.09	303.50	-11	21,682	-0.05%
2019/01/08	15	295.87	13	294.96	294.00	2	21,582	0.01%
2019/01/07	13.1	298.49	12	298.21	296.50	1.1	21,821	0.01%
2019/01/04	30	290.68	22	291.18	289.50	8	22,086	0.04%
2019/01/03	20	307.53	15	307.77	303.00	5	22,148	0.02%
2019/01/02	9	319.00	6	316.83	314.00	3	22,326	0.01%
2018/12/28	13	322.23	15	321.80	319.00	-2	22,743	-0.01%
2018/12/27	28	325.05	32	324.38	321.00	-4	23,057	-0.02%
2018/12/26	25	327.36	12.4	330.68	314.00	12.6	23,010	0.05%
2018/12/25	19	320.03	16	322.06	328.50	3	22,973	0.01%
2018/12/24	12	322.88	10	324.45	331.00	2	23,045	0.01%
2018/12/22	13	323.65	13	323.38	322.50	0	23,071	0.00%
2018/12/21	30	316.07	36	319.07	328.00	-6	23,401	-0.03%
2018/12/20	13.1	311.55	11.2	311.83	314.00	1.9	23,379	0.01%
2018/12/19	12	325.63	13	324.58	320.00	-1	23,332	0.00%
2018/12/18	11	316.82	9	317.11	320.00	2	23,364	0.01%
2018/12/17	23	318.13	24	321.48	321.50	-1	23,451	0.00%
2018/12/14	21	307.05	26	306.94	320.00	-5	23,654	-0.02%
2018/12/13	42	320.19	28	321.64	314.50	14	23,631	0.06%
2018/12/12	16	341.00	12	340.63	338.50	4	23,390	0.02%
2018/12/11	24	327.04	26	328.52	332.00	-2	23,313	-0.01%
2018/12/10	47	331.86	40	329.63	323.50	7	23,451	0.03%
2018/12/07	38	352.62	42	353.73	356.50	-4	23,309	-0.02%
2018/12/06	51	360.70	55	361.52	349.50	-4	23,214	-0.02%
2018/12/05	34	388.49	32	388.11	388.00	2	23,066	0.01%
2018/12/04	20	410.10	18	408.64	401.50	2	23,116	0.01%
2018/12/03	23	400.72	32	400.05	407.00	-9	23,138	-0.04%
2018/11/30	16	365.53	23	365.28	370.00	-7	23,150	-0.03%
2018/11/29	28	366.71	27	370.04	359.50	1	23,039	0.00%
2018/11/28	25	351.10	28	350.41	357.50	-3	22,901	-0.01%
2018/11/27	13	333.31	27	334.91	340.00	-14	22,647	-0.06%
2018/11/26	22	322.77	17	324.32	327.00	5	22,440	0.02%
2018/11/23	24	326.81	18	326.94	319.00	6	22,378	0.03%
2018/11/22	41	343.10	32	341.94	332.00	9	22,313	0.04%
2018/11/21	13	331.00	30	329.33	340.00	-17	22,117	-0.08%
2018/11/20	16	318.19	22	319.64	321.00	-6	21,995	-0.03%
2018/11/19	16	314.28	23	314.24	317.50	-7	21,950	-0.03%
2018/11/16	19	316.97	24	315.73	310.00	-5	21,979	-0.02%
2018/11/15	21	307.83	15	308.67	312.00	6	21,801	0.03%
2018/11/14	16	311.66	13	312.08	306.00	3	21,837	0.01%
2018/11/13	25	298.88	35.4	300.78	311.00	-10.4	21,884	-0.05%
2018/11/12	31.1	307.75	26	308.12	310.00	5.1	21,928	0.02%
2018/11/09	33	322.52	34	323.78	329.00	-1	21,966	0.00%
2018/11/08	37	338.26	38	336.43	324.00	-1	21,832	0.00%
2018/11/07	59	312.73	61	314.66	331.00	-2	21,787	-0.01%
2018/11/06	53	322.75	55	318.16	308.00	-2	21,693	-0.01%
2018/11/05	51	338.46	48	339.11	340.00	3	21,585	0.01%
2018/11/02	84	358.83	56	358.96	345.50	28	21,659	0.13%
2018/11/01	40	334.95	56	336.41	347.00	-16	21,253	-0.08%
2018/10/31	33	314.29	53	315.88	315.50	-20	20,947	-0.10%
2018/10/30	39	307.54	32	307.31	298.00	7	20,601	0.03%
2018/10/29	46	321.65	23	325.70	320.00	23	20,523	0.11%
2018/10/26	63	321.85	72	322.25	324.00	-9	20,366	-0.04%
2018/10/25	40.1	321.56	46	322.27	315.50	-5.9	20,022	-0.03%
2018/10/24	53	360.58	36	357.28	349.00	17	19,958	0.09%
2018/10/23	22	379.59	23	376.26	366.00	-1	19,663	-0.01%
2018/10/22	23	384.43	26	385.94	390.00	-3	19,377	-0.02%
2018/10/19	54	396.52	27	397.15	394.00	27	19,227	0.14%
2018/10/18	13	423.27	15	423.73	421.50	-2	18,942	-0.01%
2018/10/17	24	430.56	29	434.95	418.00	-5	18,861	-0.03%
2018/10/16	20	418.85	21	422.29	419.00	-1	18,685	-0.01%
2018/10/15	29	418.57	20	417.95	410.00	9	18,626	0.05%
2018/10/12	41	407.95	35.2	409.79	415.00	5.8	18,516	0.03%
2018/10/11	36	390.49	50.7	392.03	388.00	-14.7	18,424	-0.08%
2018/10/09	34	418.74	31	414.97	423.50	3	18,235	0.02%
2018/10/08	59.1	394.55	56	398.38	404.00	3.1	17,981	0.02%
2018/10/05	53.3	419.28	56.2	418.93	403.00	-2.9	17,564	-0.02%
2018/10/04	43	452.42	51	454.05	446.00	-8	17,277	-0.05%
2018/10/03	33	452.97	30	452.78	451.00	3	17,402	0.02%
2018/10/02	17	465.24	13	469.08	458.00	4	17,240	0.02%
2018/10/01	17	459.09	20.4	465.66	470.00	-3.4	17,144	-0.02%
2018/09/28	44	461.50	37.5	464.27	459.00	6.5	17,136	0.04%
2018/09/27	41	476.93	34	473.66	466.00	7	16,819	0.04%
2018/09/26	13.2	497.95	12	493.17	490.00	1.2	16,641	0.01%
2018/09/25	16.1	508.42	18	517.44	506.00	-1.9	16,651	-0.01%
2018/09/21	13.1	503.17	11.1	504.31	514.00	2	16,571	0.01%
2018/09/20	55.1	479.58	56	481.67	490.00	-0.9	16,382	-0.01%
2018/09/19	50.5	502.94	44	490.85	479.00	6.5	15,986	0.04%
2018/09/18	39	512.15	30	505.33	501.00	9	15,768	0.06%
2018/09/17	11	529.55	7	529.43	533.00	4	15,646	0.03%
2018/09/14	38.4	515.07	54	520.80	534.00	-15.6	15,608	-0.10%
2018/09/13	32.1	534.11	20	524.10	508.00	12.1	15,358	0.08%
2018/09/12	27.1	528.74	26	529.08	528.00	1.1	15,240	0.01%
2018/09/11	27	547.56	31	551.00	546.00	-4	15,244	-0.03%
2018/09/10	48.2	535.24	48	536.75	532.00	0.2	15,046	0.00%
2018/09/07	87	565.57	63	558.57	545.00	24	14,799	0.16%
2018/09/06	52	602.87	43	601.95	595.00	9	14,466	0.06%
2018/09/05	31	615.32	26	615.19	611.00	5	14,238	0.04%
2018/09/04	54	618.04	52	622.58	630.00	2	14,222	0.01%
2018/09/03	37	647.43	19	640.94	629.00	18	13,956	0.13%
2018/08/31	3	696.01	3	699.33	698.00	0	13,827	0.00%
2018/08/30	15	700.33	12	704.00	696.00	3	13,859	0.02%
2018/08/29	19	696.47	35.6	698.21	705.00	-16.6	13,851	-0.12%
2018/08/28	30	701.27	24	689.42	675.00	6	13,739	0.04%
2018/08/27	21	676.71	27.1	686.72	695.00	-6.1	13,582	-0.04%
2018/08/24	10	641.60	23	639.48	643.00	-13	13,402	-0.10%
2018/08/23	27	632.89	26	637.58	628.00	1	13,317	0.01%
2018/08/22	20	660.35	20	660.20	650.00	0	13,214	0.00%
2018/08/21	22	660.37	21	664.05	673.00	1	13,070	0.01%
2018/08/20	23	643.87	36	642.50	662.00	-13	12,901	-0.10%
2018/08/17	63	673.02	37	656.32	630.00	26	12,641	0.21%
2018/08/16	23	642.61	31	647.06	663.00	-8	12,302	-0.07%
2018/08/15	27	616.78	27	614.26	610.00	0	12,018	0.00%
2018/08/14	28.1	614.65	35	620.74	637.00	-6.9	11,792	-0.06%
2018/08/13	32	619.47	43	610.33	597.00	-11	11,467	-0.10%
2018/08/10	77	678.23	49.2	678.97	651.00	27.8	11,084	0.25%
2018/08/09	27	729.85	26	722.96	720.00	1	10,698	0.01%
2018/08/08	21	781.43	15.2	765.77	742.00	5.8	10,347	0.06%
2018/08/07	5	774.00	10	749.40	788.00	-5	10,030	-0.05%
2018/08/06	17	737.88	15	740.00	724.00	2	10,095	0.02%
2018/08/03	27.1	720.21	38	727.29	730.00	-11	10,156	-0.11%
2018/08/02	27.1	730.52	15.1	727.97	716.00	12	9,950	0.12%
2018/08/01	7	796.71	12.8	793.44	795.00	-5.8	9,883	-0.06%
2018/07/31	41	809.59	33	775.36	781.00	8	9,829	0.08%
2018/07/30	22	866.40	17	866.06	840.00	5	9,636	0.05%
2018/07/27	6	917.17	6	922.17	933.00	0	9,581	0.00%
2018/07/26	11	927.99	24	932.33	915.00	-13	9,643	-0.13%
2018/07/25	16	911.44	10	915.50	925.00	6	9,619	0.06%
2018/07/24	12	858.42	16	862.50	893.00	-4	9,720	-0.04%
2018/07/23	24	825.92	19	827.74	843.00	5	9,844	0.05%
2018/07/20	47	849.51	29	835.21	812.00	18	9,892	0.18%
2018/07/19	39	864.95	52	877.67	892.00	-13	9,848	-0.13%
2018/07/18	34	873.29	19	898.21	860.00	15	9,781	0.15%
2018/07/17	20	915.95	15	912.66	904.00	5	9,682	0.05%
2018/07/16	12	992.75	12	972.83	962.00	0	9,580	0.00%
2018/07/13	10.4	1017.29	8	1004.63	998.00	2.4	9,632	0.03%
2018/07/12	8	989.50	9	1002.22	1005.00	-1	9,608	-0.01%
2018/07/11	13	989.46	9	972.00	965.00	4	9,508	0.04%
2018/07/10	8	1028.75	7	1042.86	1045.00	1	9,173	0.01%
2018/07/09	10.4	1042.69	7	1027.14	1020.00	3.4	9,168	0.04%
2018/07/06	20	1143.50	20	1166.00	1175.00	0	9,120	0.00%
2018/07/05	6	1185.83	7	1171.43	1115.00	-1	9,021	-0.01%
2018/07/04	8	1178.13	7	1184.29	1180.00	1	8,974	0.01%
2018/07/03	9.1	1245.66	9.5	1238.63	1165.00	-0.5	8,943	-0.01%
2018/07/02	7	1178.57	10	1198.00	1230.00	-3	8,742	-0.03%
2018/06/29	8	1087.50	7	1102.14	1125.00	1	8,658	0.01%
2018/06/28	10	1035.50	12	1048.33	1055.00	-2	8,572	-0.02%
2018/06/27	10	1049.00	14	1063.57	1020.00	-4	8,554	-0.05%
2018/06/26	2	976.00	1	965.00	1035.00	1	8,482	0.01%
2018/06/25	7	959.43	7	961.00	949.00	0	8,446	0.00%
2018/06/22	14	956.86	13	969.85	942.00	1	8,464	0.01%
2018/06/21	10	1027.70	8	1033.38	987.00	2	8,456	0.02%
2018/06/20	8	978.13	6	964.83	1010.00	2	8,485	0.02%
2018/06/19	7	1097.86	6	1062.50	1035.00	1	8,404	0.01%
2018/06/15	4	1091.25	6	1099.17	1135.00	-2	8,410	-0.02%
2018/06/14	3	1125.00	3	1116.67	1080.00	0	8,400	0.00%
2018/06/13	4	1120.00	3	1110.00	1130.00	1	8,377	0.01%
2018/06/12	16	1172.81	9	1118.33	1135.00	7	8,374	0.08%
2018/06/11	8	1219.38	10.1	1228.40	1210.00	-2.1	8,254	-0.02%
2018/06/08	9	1215.00	6	1193.33	1180.00	3	8,214	0.04%
2018/06/07	3	1188.33	4	1175.15	1230.00	-1	8,254	-0.01%
2018/06/06	2	1087.50	2.4	1123.25	1125.00	-0.4	8,199	-0.01%
2018/06/05	6	1051.67	7	1026.43	1025.00	-1	8,160	-0.01%
2018/06/04	7	1030.00	4	1047.50	1070.00	3	8,132	0.04%
2018/06/01	8	978.00	10	964.60	982.00	-2	8,189	-0.02%
2018/05/31	8	1040.38	6	1022.50	951.00	2	8,259	0.02%
2018/05/30	6	1029.17	8	1030.00	1035.00	-2	8,238	-0.02%
2018/05/29	2	1045.00	1	1065.00	1090.00	1	8,203	0.01%
2018/05/28	0	0.00	3	1033.00	1065.00	-3	8,265	-0.04%
2018/05/25	3	965.67	1	952.00	969.00	2	8,376	0.02%
2018/05/24	3	903.00	3	909.00	913.00	0	8,482	0.00%
2018/05/23	7	928.86	6	917.50	883.00	1	8,545	0.01%
2018/05/21	0	0.00	0.1	970.00	974.00	-0.1	8,574	0.00%
2018/05/18	4	872.50	4	889.50	886.00	0	8,598	0.00%
2018/05/17	6	850.33	2	855.50	844.00	4	8,572	0.05%
2018/05/16	0	0.00	1	940.00	926.00	-1	8,565	-0.01%
2018/05/15	0	0.00	1	996.00	1000.00	-1	8,607	-0.01%
2018/05/14	1	906.00	2	910.50	913.00	-1	8,578	-0.01%
2018/05/11	39	865.46	40	854.80	830.00	-1	8,639	-0.01%
2018/05/10	16	800.38	14	807.93	845.00	2	8,382	0.02%
2018/05/09	15	761.67	18	766.61	769.00	-3	8,193	-0.04%
2018/05/08	16	737.44	12	724.42	718.00	4	8,066	0.05%
2018/05/07	5	716.40	3.9	720.69	741.00	1.1	7,911	0.01%
2018/05/04	2	667.00	4	676.75	674.00	-2	7,867	-0.03%
2018/05/03	3	650.33	3	653.67	653.00	0	7,785	0.00%
2018/05/02	6	649.33	8	654.75	655.00	-2	7,734	-0.03%
2018/04/30	22	629.68	20	629.70	627.00	2	7,707	0.03%
2018/04/26	11	606.55	16	602.63	593.00	-5	7,738	-0.06%
2018/04/25	25	626.60	19	609.47	584.00	6	7,584	0.08%
2018/04/24	14	657.14	10	645.30	639.00	4	7,374	0.05%
2018/04/23	18	657.78	24.1	650.71	684.00	-6.1	7,193	-0.09%
2018/04/20	26	642.46	21.8	630.90	622.00	4.2	7,192	0.06%
2018/04/19	19	672.68	13	675.37	650.00	6	7,135	0.08%
2018/04/18	11	621.36	12.2	629.39	664.00	-1.2	6,969	-0.02%
2018/04/17	24	622.13	23	618.04	604.00	1	6,938	0.01%
2018/04/16	5	588.20	8	607.88	616.00	-3	6,791	-0.04%
2018/04/13	1	560.00	2	564.50	560.00	-1	6,736	-0.01%
2018/04/12	6	551.67	7	548.71	552.00	-1	6,707	-0.01%
2018/04/11	2	548.00	3	549.67	544.00	-1	6,723	-0.01%
2018/04/10	9	542.56	8	545.00	545.00	1	6,796	0.01%
2018/04/09	8	522.00	8.1	518.27	532.00	-0.1	6,716	0.00%
2018/04/03	11	502.82	8	502.94	511.00	3	6,666	0.05%
2018/04/02	6	507.17	3	509.31	503.00	3	6,673	0.04%
2018/03/31	1	550.00	3	523.33	522.00	-2	6,625	-0.03%
2018/03/30	4	548.75	2	561.50	522.00	2	6,663	0.03%
2018/03/29	1	506.00	3	511.67	520.00	-2	6,608	-0.03%
2018/03/28	3	500.00	2	503.00	495.00	1	6,563	0.02%
2018/03/27	8	495.63	9	498.00	503.00	-1	6,542	-0.02%
2018/03/26	8	485.25	9	487.17	475.00	-1	6,466	-0.02%
2018/03/23	24	495.29	25	487.60	484.00	-1	6,424	-0.02%
2018/03/22	26	506.77	26	507.46	507.00	0	6,438	0.00%
2018/03/21	24	477.69	21	481.95	488.00	3	6,366	0.05%
2018/03/20	33	455.27	31	454.82	467.00	2	6,256	0.03%
2018/03/19	14	435.57	11	432.05	441.00	3	6,150	0.05%
2018/03/16	14	418.57	5	421.10	425.00	9	6,091	0.15%
2018/03/15	18	409.89	16	411.81	417.50	2	6,030	0.03%
2018/03/14	9.1	414.76	9	415.72	405.50	0.1	6,045	0.00%
2018/03/13	9	416.56	10	414.95	419.00	-1	6,009	-0.02%
2018/03/12	6	411.33	6	414.42	410.00	0	5,998	0.00%
2018/03/09	24	405.63	26	406.46	405.50	-2	5,986	-0.03%
2018/03/08	9	401.28	8	400.94	400.50	1	5,903	0.02%
2018/03/07	5	390.10	12	390.67	393.50	-7	5,856	-0.12%
2018/03/06	10	380.95	16	383.09	383.50	-6	5,819	-0.10%
2018/03/05	9	378.28	15	376.83	377.00	-6	6,084	-0.10%
2018/03/02	7	371.86	11	360.73	365.50	-4	6,006	-0.07%
2018/03/01	6	337.58	13	340.46	346.00	-7	5,882	-0.12%
2018/02/27	7	330.14	8.2	330.55	330.50	-1.2	5,833	-0.02%
2018/02/26	21	325.98	25	327.78	325.00	-4	5,824	-0.07%
2018/02/23	15	339.43	2	338.75	325.00	13	5,726	0.23%
2018/02/22	8	318.50	11	323.23	327.00	-3	5,606	-0.05%
2018/02/21	1	323.50	2	324.00	326.00	-1	5,491	-0.02%
2018/02/12	6	333.33	7	323.43	312.00	-1	5,437	-0.02%
2018/02/09	6	325.08	5	328.90	331.50	1	5,426	0.02%
2018/02/08	2	354.75	2	357.00	348.00	0	5,406	0.00%
2018/02/07	10	372.60	5	365.90	357.50	5	5,364	0.09%
2018/02/06	8	365.50	7	351.21	354.00	1	5,307	0.02%
2018/02/05	4	386.38	1	385.00	385.00	3	5,207	0.06%
2018/02/02	0	0.00	2	404.50	400.00	-2	5,176	-0.04%
2018/02/01	5	387.00	5	391.00	386.00	0	5,070	0.00%
2018/01/31	1	380.00	1	370.00	387.00	0	5,049	0.00%
2018/01/30	3	373.00	2	377.50	373.00	1	5,001	0.02%
2018/01/29	2	374.25	1	375.50	382.50	1	4,960	0.02%
2018/01/26	9	380.67	5	384.10	373.00	4	4,892	0.08%
2018/01/24	3	400.67	2	396.99	397.00	1	4,794	0.02%
2018/01/23	2	419.25	2	413.50	395.00	0	4,728	0.00%
2018/01/22	8	409.31	11	405.18	415.00	-3	4,613	-0.07%
2018/01/19	0	0.00	2	367.50	389.00	-2	4,490	-0.04%
2018/01/18	3	359.83	2	361.75	362.00	1	4,482	0.02%
2018/01/17	11	354.41	15	354.63	355.00	-4	4,397	-0.09%
2018/01/16	13	352.31	5.1	350.79	360.50	8	4,332	0.18%
2018/01/15	6	357.17	11	357.77	354.00	-5	4,165	-0.12%
2018/01/12	8	377.13	1	384.00	375.00	7	4,073	0.17%
2018/01/11	1	391.50	3	397.67	386.50	-2	4,022	-0.05%
2018/01/10	4	381.75	2	391.75	379.50	2	3,929	0.05%
2018/01/09	1	406.00	0	0.00	394.00	1	3,907	0.03%
2018/01/08	6	403.00	6	400.00	400.00	0	3,857	0.00%
2018/01/05	6	395.00	6	399.67	404.00	0	3,856	0.00%
2018/01/04	10	410.15	7	403.57	398.50	3	3,820	0.08%
2018/01/03	4	378.25	5	382.30	389.00	-1	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－14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－19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－20天前

...詳全文

國巨

券商分點績效/獲利分析

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