國巨 (2327)-統一-桃園券商分點個股進出

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
607
漲跌
▲8
漲幅
+1.34%
成交量
2,656張
產業
上市電子零組件類股
1870人加入追蹤

立即追蹤
本地時間:14:30(已收盤)

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－統一-桃園券商分點個股進出

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

統一-桃園券商分點個股進出
統一-桃園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
2024/04/22	2	609.00	3.2	599.85	599.00	-1.2	2,430	-0.05%
2024/04/19	0	0.00	3	586.67	588.00	-3	2,393	-0.13%
2024/04/18	0	590.00	4	589.50	593.00	-4	2,348	-0.17%
2024/04/17	0	0.00	2	592.50	593.00	-2	2,342	-0.09%
2024/04/16	2.2	588.27	0	0.00	585.00	2.2	2,348	0.09%
2024/04/15	3	604.33	0	0.00	602.00	3	2,322	0.13%
2024/04/12	1	617.00	1	621.00	618.00	0	2,286	0.00%
2024/04/11	0.1	614.60	0	0.00	609.00	0.1	2,256	0.00%
2024/04/10	0	0.00	0	619.00	621.00	0	2,230	0.00%
2024/04/09	0	0.00	1	615.00	615.00	-1	2,228	-0.04%
2024/04/03	2	619.00	1	618.00	614.00	1	2,189	0.05%
2024/04/02	0.2	619.00	0.1	615.00	616.00	0.1	2,171	0.00%
2024/04/01	1	626.00	32.1	616.06	622.00	-31.1	2,135	-1.45%
2024/03/28	0	0.00	15.1	593.99	594.00	-15.1	2,012	-0.75%
2024/03/27	0	0.00	0.1	575.00	581.00	-0.1	2,001	0.00%
2024/03/26	2	574.50	0	0.00	577.00	2	2,007	0.10%
2024/03/25	0	0.00	0.1	586.00	582.00	-0.1	1,987	0.00%
2024/03/21	2	571.50	1	585.00	585.00	1	1,958	0.05%
2024/03/20	0	0.00	1	581.00	579.00	-1	1,938	-0.05%
2024/03/19	1.1	575.19	1	578.00	578.00	0.1	2,018	0.00%
2024/03/13	0.2	579.00	0	0.00	583.00	0.2	2,121	0.01%
2024/03/12	0	0.00	3	574.00	578.00	-3	2,092	-0.14%
2024/03/08	4	562.75	2	565.50	565.00	2	2,087	0.10%
2024/03/07	1	556.00	0	0.00	556.00	1	2,034	0.05%
2024/03/06	1.6	554.35	0	557.00	556.00	1.5	2,040	0.08%
2024/03/05	1.1	553.00	0	0.00	549.00	1.1	2,074	0.05%
2024/03/04	2	557.00	0	0.00	556.00	2	2,094	0.10%
2024/03/01	1	567.00	1.2	572.67	563.00	-0.2	2,148	-0.01%
2024/02/29	3	553.33	2	555.00	558.00	1	2,085	0.05%
2024/02/27	0	546.00	0	0.00	539.00	0	2,137	0.00%
2024/02/26	0	0.00	0.8	545.00	547.00	-0.8	2,124	-0.04%
2024/02/23	10.1	548.01	10	547.00	541.00	0.1	2,119	0.00%
2024/02/22	16	553.94	0	0.00	552.00	16	2,101	0.76%
2024/02/21	11.1	554.12	0	0.00	556.00	11.1	2,096	0.53%
2024/02/20	0	0.00	2	552.50	554.00	-2	2,090	-0.10%
2024/02/19	1	546.00	0	0.00	551.00	1	2,097	0.05%
2024/02/16	3.4	539.42	0	0.00	543.00	3.4	2,094	0.16%
2024/02/15	0	551.00	0	0.00	551.00	0	2,067	0.00%
2024/02/02	1	555.99	0	0.00	555.00	1	2,047	0.05%
2024/02/01	1	552.00	0	0.00	552.00	1	2,039	0.05%
2024/01/26	1	551.00	0	0.00	552.00	1	2,033	0.05%
2024/01/22	1	557.00	0	0.00	556.00	1	2,117	0.05%
2024/01/19	0	558.00	1	560.00	564.00	-1	2,127	-0.05%
2024/01/16	0	0.00	0.2	567.00	564.00	-0.2	2,054	-0.01%
2024/01/15	0.2	574.00	0	0.00	576.00	0.2	2,039	0.01%
2024/01/12	0	0.00	2	559.50	560.00	-2	2,035	-0.10%
2024/01/11	3	553.33	0	0.00	554.00	3	2,046	0.15%
2024/01/10	1	555.02	0	0.00	555.00	1	2,064	0.05%
2024/01/05	1	573.00	0	0.00	572.00	1	2,086	0.05%
2024/01/04	0	0.00	0.2	588.00	577.00	-0.2	2,125	-0.01%
2024/01/03	10.2	577.55	1.2	578.30	578.00	9	2,127	0.42%
2024/01/02	0	0.00	0	590.00	587.00	0	2,110	0.00%
2023/12/27	0	0.00	2	604.00	601.00	-2	2,114	-0.09%
2023/12/26	0	0.00	1	602.00	600.00	-1	2,124	-0.05%
2023/12/25	0	592.00	0	0.00	594.00	0	2,137	0.00%
2023/12/22	2	597.00	0.1	595.00	596.00	1.9	2,130	0.09%
2023/12/21	1	606.00	0	0.00	607.00	1	2,113	0.05%
2023/12/15	0	0.00	0.8	628.00	633.00	-0.8	2,091	-0.04%
2023/12/14	0	0.00	0.1	628.41	634.00	-0.1	2,058	0.00%
2023/12/12	1	616.00	2.4	620.02	619.00	-1.4	1,991	-0.07%
2023/12/11	0	0.00	1.2	610.25	614.00	-1.2	1,943	-0.06%
2023/12/08	0	0.00	0	600.00	601.00	0	1,894	0.00%
2023/12/06	1	598.00	1	594.00	595.00	0	1,901	0.00%
2023/11/30	0.1	598.00	0	0.00	601.00	0.1	1,869	0.01%
2023/11/29	0	0.00	2	598.50	599.00	-2	1,847	-0.11%
2023/11/28	1	592.00	5.2	589.06	594.00	-4.2	1,921	-0.22%
2023/11/27	0	0.00	0.2	569.67	571.00	-0.2	1,861	-0.01%
2023/11/24	2	576.50	4.6	573.23	575.00	-2.6	1,859	-0.14%
2023/11/20	0	0.00	0.1	544.00	543.00	-0.1	1,779	0.00%
2023/11/17	1	545.00	0	0.00	547.00	1	1,777	0.06%
2023/11/15	0	0.00	1	555.00	548.00	-1	1,768	-0.06%
2023/11/13	0	0.00	1.1	556.80	557.00	-1.1	1,781	-0.06%
2023/11/08	0	0.00	0	550.00	549.00	0	1,796	0.00%
2023/11/07	0	0.00	0.3	553.12	557.00	-0.3	1,799	-0.02%
2023/11/03	0	0.00	0.8	546.00	549.00	-0.8	1,785	-0.04%
2023/11/02	0	0.00	1.1	547.91	547.00	-1.1	1,778	-0.06%
2023/10/25	10	529.00	10	521.00	521.00	0	1,743	0.00%
2023/10/24	0	0.00	0.2	523.00	525.00	-0.2	1,751	-0.01%
2023/10/23	1	534.00	1	538.00	530.00	0	1,790	0.00%
2023/10/18	0	0.00	1.1	553.00	550.00	-1.1	1,839	-0.06%
2023/10/13	0	0.00	1	543.00	542.00	-1	1,824	-0.05%
2023/10/12	0	0.00	2	539.50	543.00	-2	1,840	-0.11%
2023/10/06	1	530.00	1	527.00	525.00	0	1,822	0.00%
2023/10/03	0	0.00	0.1	527.00	520.00	-0.1	1,822	0.00%
2023/09/28	0	0.00	0	522.00	525.00	0	1,831	0.00%
2023/09/20	0	0.00	1	515.00	520.00	-1	1,877	-0.05%
2023/09/18	0	0.00	1.1	527.55	525.00	-1.1	1,903	-0.06%
2023/09/15	0	0.00	4	518.50	522.00	-4	1,898	-0.21%
2023/09/12	0	0.00	2	512.00	514.00	-2	1,892	-0.11%
2023/09/08	0	0.00	0	502.00	502.00	0	1,918	0.00%
2023/09/06	0	0.00	0	504.00	505.00	0	1,973	0.00%
2023/09/05	0	0.00	1	504.00	508.00	-1	1,979	-0.05%
2023/09/01	1	505.00	4	503.38	499.50	-3	1,977	-0.15%
2023/08/30	0	0.00	2.2	482.95	482.50	-2.2	1,928	-0.11%
2023/08/29	0	0.00	1	474.00	479.00	-1	1,976	-0.05%
2023/08/28	0	0.00	1	479.50	478.00	-1	2,013	-0.05%
2023/08/24	10	472.00	12	471.67	471.50	-2	2,210	-0.09%
2023/08/22	0	0.00	1	466.50	466.00	-1	2,359	-0.04%
2023/08/15	0.2	454.00	0	0.00	453.00	0.2	2,548	0.01%
2023/08/14	0	460.00	0.1	457.00	457.00	0	2,577	0.00%
2023/08/11	0	0.00	2	470.50	470.00	-2	2,588	-0.08%
2023/08/10	0	0.00	11.1	466.95	467.00	-11.1	2,590	-0.43%
2023/08/08	0	0.00	1.1	465.35	463.50	-1.1	2,598	-0.04%
2023/08/02	0	0.00	2	464.00	463.00	-2	2,653	-0.08%
2023/08/01	1	462.50	1	459.50	461.50	0	2,637	0.00%
2023/07/31	10	469.00	10	459.50	459.50	0	2,652	0.00%
2023/07/28	1	465.00	0	0.00	471.50	1	2,642	0.04%
2023/07/27	10	454.50	10	456.00	456.00	0	2,603	0.00%
2023/07/26	1	450.51	11	450.59	449.50	-10	2,598	-0.38%
2023/07/25	11	460.87	10	461.50	461.50	1	2,565	0.04%
2023/07/24	13.2	462.25	11	457.86	457.50	2.2	2,572	0.09%
2023/07/21	2	474.00	0	0.00	473.50	2	2,539	0.08%
2023/07/20	1	488.97	0	0.00	485.00	1	2,540	0.04%
2023/07/19	1	486.50	0	0.00	486.00	1	2,551	0.04%
2023/07/18	1	495.30	0.1	500.00	489.00	1	2,621	0.04%
2023/07/17	0	0.00	1	501.00	503.00	-1	2,606	-0.04%
2023/07/14	3	493.33	1	493.00	495.50	2	2,601	0.08%
2023/07/13	0	497.00	1	502.00	491.00	-1	2,614	-0.04%
2023/07/12	10	497.00	10	497.00	497.00	0	2,614	0.00%
2023/07/11	0	0.00	1	497.00	496.50	-1	2,667	-0.04%
2023/07/10	1	487.00	0	0.00	485.00	1	2,705	0.04%
2023/07/07	0	0.00	1	494.50	491.50	-1	2,763	-0.04%
2023/07/06	10	491.00	10	489.00	489.00	0	2,755	0.00%
2023/07/05	2	488.76	0	0.00	487.50	2	2,786	0.07%
2023/07/04	10	498.50	11	497.68	497.50	-1	2,763	-0.04%
2023/07/03	0	0.00	1	501.00	499.50	-1	2,747	-0.04%
2023/06/28	10	490.00	10	488.00	488.00	0	2,753	0.00%
2023/06/27	10	486.50	11	486.73	487.00	-1	2,787	-0.03%
2023/06/26	4	486.63	2	488.00	486.00	2	2,801	0.07%
2023/06/21	1	491.06	0	0.00	491.00	1	2,822	0.04%
2023/06/20	10	501.00	10	496.00	496.00	0	2,833	0.00%
2023/06/19	1	498.00	0	0.00	498.00	1	2,844	0.04%
2023/06/16	0	0.00	0.4	504.00	506.00	-0.4	2,851	-0.01%
2023/06/15	10	504.00	16	510.25	510.00	-6	2,843	-0.21%
2023/06/14	10.1	498.01	10	502.00	499.50	0.1	2,833	0.00%
2023/06/13	1	493.50	0	0.00	495.00	1	2,851	0.04%
2023/06/12	10	489.50	10.8	488.15	488.00	-0.8	2,910	-0.03%
2023/06/08	1	494.00	0.4	495.50	494.00	0.6	2,967	0.02%
2023/06/07	12	503.17	10	504.00	504.00	2	3,005	0.07%
2023/06/06	11.1	513.83	0	0.00	502.00	11.1	3,017	0.37%
2023/06/05	0	0.00	3	510.67	519.00	-3	2,987	-0.10%
2023/06/01	1	501.00	1	501.02	500.00	0	2,944	0.00%
2023/05/31	10	500.00	21.1	501.94	508.00	-11.1	2,953	-0.38%
2023/05/30	2	495.26	0	0.00	496.00	2	2,868	0.07%
2023/05/26	4	503.75	0	0.00	502.00	4	2,797	0.14%
2023/05/25	0	497.45	0	0.00	507.00	0	2,742	0.00%
2023/05/22	2	491.50	0	0.00	493.00	2	2,684	0.07%
2023/05/19	11	501.41	10	495.50	495.50	1	2,674	0.04%
2023/05/17	1	491.00	0	0.00	488.50	1	2,793	0.04%
2023/05/16	5	493.00	1	494.50	491.00	4	2,854	0.14%
2023/05/15	1	492.50	0	0.00	488.00	1	2,865	0.03%
2023/05/12	10	497.50	10	490.00	496.00	0	2,884	0.00%
2023/05/11	10	497.50	10	490.00	490.00	0	2,961	0.00%
2023/05/05	0	502.00	0	0.00	506.00	0	2,957	0.00%
2023/05/02	0	0.00	0.5	503.00	502.00	-0.5	3,036	-0.02%
2023/04/28	0	0.00	1.5	500.00	496.00	-1.5	3,122	-0.05%
2023/04/27	1	490.01	0	0.00	492.00	1	3,153	0.03%
2023/04/25	1.1	489.00	0	0.00	490.50	1.1	3,155	0.03%
2023/04/24	4	506.50	2	507.00	507.00	2	3,135	0.06%
2023/04/21	2	514.75	10.1	497.04	495.50	-8	3,149	-0.25%
2023/04/19	1	542.00	0	0.00	535.00	1	3,233	0.03%
2023/04/18	2	547.00	2	542.00	538.00	0	3,290	0.00%
2023/04/17	0	0.00	0.1	543.00	542.00	-0.1	3,321	0.00%
2023/04/14	27.1	554.37	3.1	554.67	553.00	24	3,301	0.73%
2023/04/13	10	547.00	10	542.00	542.00	0	3,262	0.00%
2023/04/12	2.1	538.00	2	543.00	542.00	0.1	3,214	0.00%
2023/04/10	4	529.50	5	531.00	530.00	-1	3,136	-0.03%
2023/04/07	10	521.00	10	516.00	516.00	0	3,105	0.00%
2023/04/06	0	0.00	0.1	519.00	520.00	-0.1	3,098	0.00%
2023/03/31	0.1	530.00	1	532.00	529.00	-0.9	3,095	-0.03%
2023/03/29	0	0.00	2	522.50	520.00	-2	3,103	-0.06%
2023/03/28	0	0.00	1.1	535.45	531.00	-1.1	3,146	-0.03%
2023/03/27	0	0.00	2	530.00	533.00	-2	3,138	-0.06%
2023/03/24	3.1	527.98	4	526.00	527.00	-1	3,153	-0.03%
2023/03/23	2.1	516.05	12	510.50	517.00	-10	3,147	-0.32%
2023/03/21	4	505.25	23	504.74	505.00	-19	3,160	-0.60%
2023/03/20	10	496.50	0	0.00	500.00	10	3,157	0.32%
2023/03/17	13	490.58	3	497.00	496.00	10	3,177	0.31%
2023/03/16	1	483.50	0	0.00	486.50	1	3,182	0.03%
2023/03/15	10.1	504.91	10	492.00	492.00	0.1	3,179	0.00%
2023/03/14	12.1	508.51	10	505.00	505.00	2.1	3,132	0.07%
2023/03/13	10	512.00	10	519.00	519.00	0	3,134	0.00%
2023/03/10	13.5	522.89	0.2	532.00	518.00	13.3	3,165	0.42%
2023/03/09	10	546.00	16	541.38	541.00	-6	3,173	-0.19%
2023/03/08	13	550.92	23	550.26	550.00	-10	3,208	-0.31%
2023/03/07	10	555.00	10	559.00	559.00	0	3,204	0.00%
2023/03/06	0.1	546.00	0	0.00	557.00	0.1	3,199	0.00%
2023/03/03	2.1	542.57	2	539.00	539.00	0.1	3,168	0.00%
2023/03/02	20	536.00	20	531.00	531.00	0	3,150	0.00%
2023/03/01	10	532.00	10	538.00	538.00	0	3,141	0.00%
2023/02/23	13	540.24	1	540.00	543.00	12	3,113	0.39%
2023/02/22	10.2	542.02	10	541.00	541.00	0.2	3,120	0.01%
2023/02/21	0	0.00	1	558.00	560.00	-1	3,121	-0.03%
2023/02/20	10	570.00	10	561.00	561.00	0	3,188	0.00%
2023/02/17	24.1	573.08	20	569.00	569.00	4.1	3,234	0.13%
2023/02/16	3	563.10	3	574.67	575.00	0	3,252	0.00%
2023/02/15	10	539.00	12	544.75	545.00	-2	3,223	-0.06%
2023/02/14	4	533.00	4.1	539.75	540.00	-0.1	3,220	0.00%
2023/02/09	22.1	511.40	20	511.00	511.00	2.1	3,308	0.06%
2023/02/08	1	530.00	0	0.00	531.00	1	3,286	0.03%
2023/02/02	10	537.00	10	541.00	541.00	0	3,458	0.00%
2023/01/17	1	519.00	1	518.00	519.00	0	3,372	0.00%
2023/01/16	1	512.00	1	515.00	513.00	0	3,347	0.00%
2023/01/13	0	0.00	1	516.00	514.00	-1	3,380	-0.03%
2023/01/12	0	524.43	0	0.00	520.00	0	3,399	0.00%
2023/01/11	0.1	524.55	0	0.00	528.00	0.1	3,430	0.00%
2023/01/10	0	0.00	1.3	532.38	535.00	-1.3	3,429	-0.04%
2023/01/09	2.2	516.48	15.1	517.80	525.00	-13	3,404	-0.38%
2023/01/06	4	493.25	4.8	495.19	496.00	-0.8	3,316	-0.02%
2023/01/05	2	475.50	6	478.50	485.50	-4	3,296	-0.12%
2022/12/30	2.2	461.75	0	0.00	451.00	2.2	3,420	0.06%
2022/12/29	0	0.00	0.8	452.50	455.50	-0.8	3,424	-0.02%
2022/12/27	1	470.50	1	464.00	464.50	0	3,470	0.00%
2022/12/21	0	456.08	0.1	460.00	454.50	-0.1	3,514	0.00%
2022/12/20	2.1	476.00	1	470.00	455.50	1.1	3,547	0.03%
2022/12/19	0	475.50	0	0.00	472.00	0	3,539	0.00%
2022/12/16	1	480.76	0	0.00	480.50	1	3,536	0.03%
2022/12/15	2	492.50	3	494.17	495.00	-1	3,506	-0.03%
2022/12/13	1	487.97	1	479.00	474.00	0	3,606	0.00%
2022/12/09	1	490.45	0	0.00	479.00	1	3,600	0.03%
2022/12/08	2	476.80	0	0.00	478.50	2	3,599	0.06%
2022/12/07	0	487.19	1	481.50	484.50	-1	3,592	-0.03%
2022/12/06	0	496.25	0	0.00	491.00	0	3,580	0.00%
2022/12/05	3	500.50	3.8	500.21	502.00	-0.8	3,582	-0.02%
2022/12/02	1	489.76	2.1	486.98	489.50	-1.1	3,542	-0.03%
2022/12/01	3	477.33	3	471.67	473.00	0	3,544	0.00%
2022/11/30	2	455.97	4.6	455.53	463.00	-2.6	3,479	-0.07%
2022/11/28	2.1	436.52	2	440.50	437.50	0.1	3,412	0.00%
2022/11/25	0.1	449.00	0	0.00	445.00	0.1	3,397	0.00%
2022/11/24	0	447.50	0	0.00	452.00	0	3,392	0.00%
2022/11/23	1	452.50	1.6	457.79	449.00	-0.6	3,382	-0.02%
2022/11/22	3	458.00	2	454.50	458.00	1	3,373	0.03%
2022/11/21	0	0.00	0.1	455.00	454.00	-0.1	3,392	0.00%
2022/11/18	5	456.50	0	0.00	453.50	5	3,373	0.15%
2022/11/17	0	461.25	0.7	463.93	466.00	-0.7	3,349	-0.02%
2022/11/16	5	457.00	2	459.50	461.00	3	3,355	0.09%
2022/11/15	2	449.50	3.1	454.57	455.00	-1.1	3,294	-0.03%
2022/11/14	0.1	439.50	0.8	439.00	439.50	-0.7	3,241	-0.02%
2022/11/11	3	450.67	27.8	443.67	445.50	-24.8	3,187	-0.78%
2022/11/10	0	0.00	2.4	421.24	421.50	-2.4	3,081	-0.08%
2022/11/09	2.1	407.95	2.6	421.32	424.00	-0.5	3,065	-0.02%
2022/11/08	2.2	393.69	4	394.00	393.50	-1.8	3,012	-0.06%
2022/11/07	4.4	388.92	3.1	386.92	382.00	1.3	2,984	0.04%
2022/11/04	2	387.50	4.3	389.27	389.50	-2.3	2,986	-0.08%
2022/11/03	10.2	391.40	2	390.25	389.50	8.2	2,937	0.28%
2022/11/02	0	380.00	5	381.01	381.50	-5	2,891	-0.17%
2022/11/01	1	363.17	2.4	375.60	379.00	-1.4	2,863	-0.05%
2022/10/31	4	346.63	6	355.25	367.00	-2	2,807	-0.07%
2022/10/19	1	268.50	3.2	272.78	268.00	-2.2	2,763	-0.08%
2022/10/18	2	279.50	2	280.75	278.50	0	2,727	0.00%
2022/10/17	0	0.00	1.2	273.00	278.50	-1.2	2,718	-0.04%
2022/10/14	3	277.83	1	277.50	277.50	2	2,742	0.07%
2022/10/11	1	276.00	0	0.00	272.50	1	2,742	0.04%
2022/10/07	1	288.00	1	288.00	287.00	0	2,735	0.00%
2022/10/05	0	0.00	2	298.00	297.50	-2	2,752	-0.07%
2022/10/04	0	0.00	1	288.00	287.50	-1	2,772	-0.04%
2022/10/03	1	280.50	1	283.50	281.00	0	2,786	0.00%
2022/09/30	0.2	270.86	0	0.00	269.00	0.2	2,830	0.01%
2022/09/29	8	276.00	0	0.00	271.00	8	2,818	0.28%
2022/09/27	1	299.50	1	303.50	300.00	0	2,795	0.00%
2022/09/26	2	299.25	1	310.00	297.00	1	2,853	0.04%
2022/09/23	1	325.50	1	323.50	315.50	0	2,928	0.00%
2022/09/21	0	0.00	1.1	329.41	327.50	-1.1	2,977	-0.04%
2022/09/20	1	336.00	0	333.00	333.50	1	2,976	0.03%
2022/09/19	2	334.75	2	337.00	335.50	0	2,983	0.00%
2022/09/16	3	333.50	1	333.00	332.00	2	2,991	0.07%
2022/09/15	2.1	332.33	5	335.70	338.00	-2.9	2,977	-0.10%
2022/09/14	0	325.50	0	0.00	325.00	0	2,956	0.00%
2022/09/13	0	0.00	0	333.00	333.00	0	2,951	0.00%
2022/09/12	3	336.50	3	335.17	333.00	0	2,987	0.00%
2022/09/08	2	330.50	8	332.25	335.00	-6	2,968	-0.20%
2022/09/07	0	0.00	1	315.50	316.00	-1	2,901	-0.03%
2022/09/05	1.2	309.01	0.1	309.00	308.50	1.1	2,920	0.04%
2022/09/01	1	319.00	0	0.00	317.00	1	2,885	0.03%
2022/08/31	0	0.00	6	319.92	328.50	-6	2,863	-0.21%
2022/08/30	5	317.50	0	0.00	317.50	5	2,851	0.18%
2022/08/29	1	313.50	4.1	319.90	317.50	-3.1	2,832	-0.11%
2022/08/26	0	0.00	1	331.00	332.00	-1	2,781	-0.04%
2022/08/25	0	326.00	0	0.00	326.00	0	2,770	0.00%
2022/08/22	0	0.00	1.2	328.25	327.00	-1.2	2,845	-0.04%
2022/08/19	1	331.50	0	0.00	332.00	1	2,847	0.04%
2022/08/18	1	325.00	0	0.00	327.50	1	2,833	0.04%
2022/08/17	2	328.50	0	0.00	329.00	2	2,822	0.07%
2022/08/15	0.1	333.50	1	334.00	334.50	-0.9	2,800	-0.03%
2022/08/12	2	328.00	0	0.00	330.00	2	2,799	0.07%
2022/08/11	0.1	325.50	0	0.00	326.50	0.1	2,769	0.00%
2022/08/09	2	325.00	2	320.50	325.00	0	2,791	0.00%
2022/08/08	0	0.00	0	324.50	325.00	0	2,811	0.00%
2022/08/04	1	323.00	0	0.00	317.00	1	2,824	0.04%
2022/08/03	1	328.00	0	0.00	326.50	1	2,773	0.04%
2022/08/01	0	0.00	1	342.00	341.00	-1	2,776	-0.04%
2022/07/29	6	343.33	0	0.00	342.00	6	2,789	0.22%
2022/07/28	1	343.00	1.2	344.11	340.50	-0.2	2,792	-0.01%
2022/07/27	0	0.00	1	336.00	342.50	-1	2,786	-0.04%
2022/07/25	1	329.00	1	330.00	337.00	0	2,806	0.00%
2022/07/22	0	0.00	1	334.00	333.50	-1	2,810	-0.04%
2022/07/21	1	326.50	2	330.50	336.50	-1	2,826	-0.04%
2022/07/20	0	0.00	0	329.00	322.50	0	2,791	0.00%
2022/07/18	0	0.00	1	321.00	326.50	-1	2,759	-0.04%
2022/07/15	0	0.00	1	320.00	318.50	-1	2,725	-0.04%
2022/07/14	3	321.00	2	318.00	320.00	1	2,711	0.04%
2022/07/13	1	322.50	0	0.00	318.00	1	2,698	0.04%
2022/07/12	1.1	312.27	1.3	311.65	309.00	-0.2	2,648	-0.01%
2022/07/08	5.1	309.01	6	310.17	308.50	-1	2,561	-0.04%
2022/07/07	0	0.00	1	288.00	291.00	-1	2,477	-0.04%
2022/07/06	2	282.75	3	281.67	280.00	-1	2,465	-0.04%
2022/07/05	3.1	280.33	3	288.33	284.50	0.1	2,455	0.00%
2022/07/04	3	279.00	4	280.25	278.00	-1	2,403	-0.04%
2022/07/01	0.3	288.58	4	295.00	282.00	-3.7	2,373	-0.16%
2022/06/30	1	306.50	1	315.50	308.00	0	2,292	0.00%
2022/06/29	0	324.00	0	0.00	325.00	0	2,259	0.00%
2022/06/27	2	337.50	0	0.00	341.50	2	2,254	0.09%
2022/06/24	1.2	333.67	1	336.00	328.00	0.2	2,231	0.01%
2022/06/22	2	341.71	0.1	339.50	335.50	2	2,187	0.09%
2022/06/20	0.1	341.50	0	0.00	342.00	0.1	2,165	0.00%
2022/06/17	3.2	354.75	0	0.00	354.00	3.2	2,161	0.15%
2022/06/16	1	374.93	0	0.00	368.00	1	2,151	0.05%
2022/06/14	1	377.00	0	0.00	377.00	1	2,317	0.04%
2022/06/13	0	387.00	0.1	387.50	384.00	-0.1	2,303	0.00%
2022/06/10	1	398.50	0	0.00	400.00	1	2,301	0.04%
2022/06/08	0	0.00	1	414.00	403.00	-1	2,314	-0.04%
2022/06/06	3.1	410.36	0	0.00	410.50	3.1	2,346	0.13%
2022/06/02	0	0.00	1	404.00	407.00	-1	2,374	-0.04%
2022/06/01	0	0.00	2	404.99	405.00	-2	2,432	-0.08%
2022/05/31	0	0.00	65	396.72	405.00	-65	2,444	-2.66%
2022/05/30	1	398.50	2	397.50	399.50	-1	2,397	-0.04%
2022/05/27	2.1	389.59	2	394.00	393.00	0.1	2,401	0.00%
2022/05/26	0.1	389.00	0	0.00	385.50	0.1	2,443	0.00%
2022/05/24	2	384.00	0	0.00	382.00	2	2,548	0.08%
2022/05/23	1	392.51	0	0.00	390.00	1	2,586	0.04%
2022/05/20	0	0.00	1	396.00	395.00	-1	2,622	-0.04%
2022/05/19	0	0.00	3.1	393.92	398.00	-3.1	2,634	-0.12%
2022/05/18	0.1	406.00	1	403.00	401.00	-0.9	2,643	-0.03%
2022/05/17	1.1	385.73	3	390.83	397.00	-1.9	2,639	-0.07%
2022/05/16	5	386.00	2	381.25	381.50	3	2,623	0.11%
2022/05/13	2	383.00	1	382.50	383.00	1	2,612	0.04%
2022/05/12	0.3	381.67	0	0.00	378.00	0.3	2,629	0.01%
2022/05/11	2	391.50	0	393.00	392.00	2	2,631	0.07%
2022/05/10	1	390.00	0	0.00	392.50	1	2,684	0.04%
2022/05/09	0	0.00	12	400.00	398.50	-12	2,651	-0.45%
2022/05/06	1	408.50	5	408.80	408.00	-4	2,664	-0.15%
2022/05/03	1	404.00	1	406.50	406.50	0	2,731	0.00%
2022/04/29	2	407.50	0	0.00	404.50	2	2,759	0.07%
2022/04/25	1	395.00	1	398.50	393.50	0	2,931	0.00%
2022/04/22	0	0.00	0	406.00	405.50	0	2,949	0.00%
2022/04/21	0	0.00	0	411.50	412.50	0	3,014	0.00%
2022/04/19	0	0.00	2	413.75	413.00	-2	3,081	-0.06%
2022/04/13	2	399.49	3	396.83	401.00	-1	3,356	-0.03%
2022/04/12	0	393.00	0	0.00	393.00	0	3,491	0.00%
2022/04/11	1	407.50	0	0.00	398.00	1	3,799	0.03%
2022/04/08	0	0.00	1	413.50	413.00	-1	3,859	-0.03%
2022/04/07	2.3	414.95	0	0.00	409.00	2.3	3,871	0.06%
2022/04/06	1	420.50	0.2	422.00	423.50	0.8	3,865	0.02%
2022/03/31	0	0.00	1	436.50	434.00	-1	3,953	-0.03%
2022/03/30	0.1	438.00	0	0.00	440.00	0.1	3,984	0.00%
2022/03/28	0	0.00	0.1	422.50	431.50	-0.1	4,080	0.00%
2022/03/25	0.2	430.50	1	431.50	430.50	-0.8	4,082	-0.02%
2022/03/22	3	432.50	5.6	423.62	432.00	-2.6	4,078	-0.06%
2022/03/21	2	424.00	1	423.50	418.50	1	4,040	0.02%
2022/03/18	15.1	420.85	12	423.04	423.50	3.1	4,022	0.08%
2022/03/17	2.2	441.84	3.1	439.35	445.50	-0.9	3,898	-0.02%
2022/03/16	0	0.00	1	422.50	417.50	-1	3,845	-0.03%
2022/03/15	0.1	422.25	3	424.50	420.00	-2.9	3,842	-0.08%
2022/03/11	0	0.00	1	431.50	434.00	-1	3,873	-0.03%
2022/03/10	4	433.88	1	438.00	436.00	3	3,901	0.08%
2022/03/09	5	421.21	4	423.13	423.50	1	3,908	0.03%
2022/03/08	2	419.00	0	0.00	414.50	2	3,907	0.05%
2022/03/07	2	431.25	1	430.50	427.00	1	3,897	0.03%
2022/03/04	9	453.11	0	0.00	450.50	9	3,893	0.23%
2022/03/03	2	460.25	2	459.50	459.50	0	3,924	0.00%
2022/03/02	1	461.01	2	459.50	462.50	-1	3,956	-0.03%
2022/03/01	1	461.00	4	463.00	465.00	-3	3,973	-0.08%
2022/02/25	7	447.93	1	447.50	451.50	6	3,971	0.15%
2022/02/24	3	450.50	4	451.63	448.00	-1	3,958	-0.03%
2022/02/23	3	464.50	0	0.00	463.50	3	3,927	0.08%
2022/02/22	3	467.67	0	0.00	469.50	3	3,930	0.08%
2022/02/21	1	474.00	3	475.00	479.50	-2	3,963	-0.05%
2022/02/18	0.1	476.00	1	465.50	473.00	-0.9	4,013	-0.02%
2022/02/17	0	0.00	1	472.50	467.50	-1	4,028	-0.02%
2022/02/16	1	472.00	1	470.50	472.50	0	4,053	0.00%
2022/02/15	2	468.75	0	0.00	464.50	2	4,054	0.05%
2022/02/14	3	467.17	0	0.00	464.00	3	4,050	0.07%
2022/02/11	5	478.41	2	481.00	482.00	3	4,043	0.07%
2022/02/10	1	473.00	11.1	479.96	489.50	-10.1	4,046	-0.25%
2022/02/09	1	462.50	2.1	465.49	466.00	-1.1	4,002	-0.03%
2022/02/08	3	458.67	0	0.00	456.50	3	4,004	0.07%
2022/02/07	2	452.00	0	0.00	454.00	2	4,000	0.05%
2022/01/26	0	0.00	6	456.58	459.00	-6	4,047	-0.15%
2022/01/25	2.1	453.73	0	0.00	451.00	2.1	4,146	0.05%
2022/01/24	4.5	461.56	0	0.00	463.00	4.5	4,130	0.11%
2022/01/21	6	471.50	1	469.50	469.50	5	4,123	0.12%
2022/01/20	3	483.17	0	0.00	481.50	3	4,162	0.07%
2022/01/19	5	489.70	0	0.00	487.50	5	4,149	0.12%
2022/01/18	5	510.80	2	509.08	502.00	3	4,118	0.07%
2022/01/14	4.1	488.29	2	490.75	492.00	2.1	4,047	0.05%
2022/01/13	2	500.00	0	0.00	498.00	2	4,035	0.05%
2022/01/12	0	505.00	1	510.00	510.00	-1	4,026	-0.02%
2022/01/11	3	506.67	0	0.00	501.00	3	4,009	0.07%
2022/01/10	0	0.00	1	519.00	519.00	-1	3,956	-0.03%
2022/01/07	3	527.67	3	528.33	515.00	0	3,941	0.00%
2022/01/06	2	525.00	2	526.00	523.00	0	3,850	0.00%
2022/01/05	5	529.00	4.1	531.92	535.00	0.9	3,789	0.02%
2022/01/04	2.5	510.60	13.1	525.17	533.00	-10.6	3,671	-0.29%
2022/01/03	2	484.25	4.1	492.15	491.00	-2.1	3,353	-0.06%
2021/12/30	1	476.00	1.4	477.36	479.50	-0.4	3,300	-0.01%
2021/12/29	2	473.50	1	473.00	474.00	1	3,332	0.03%
2021/12/28	2	480.75	1	482.00	478.00	1	3,367	0.03%
2021/12/27	1.1	480.45	7	480.64	481.50	-5.9	3,348	-0.18%
2021/12/24	1	473.50	4	477.50	473.00	-3	3,395	-0.09%
2021/12/23	0	0.00	3	474.00	476.00	-3	3,393	-0.09%
2021/12/22	1	470.00	6.1	466.85	469.50	-5.1	3,393	-0.15%
2021/12/21	1	454.00	0	0.00	455.00	1	3,368	0.03%
2021/12/17	1.1	446.65	0	0.00	447.00	1.1	3,378	0.03%
2021/12/16	3	451.83	0	0.00	451.00	3	3,379	0.09%
2021/12/15	0	0.00	2	453.00	450.50	-2	3,400	-0.06%
2021/12/14	2	451.00	0	0.00	448.50	2	3,425	0.06%
2021/12/13	0	0.00	3.2	455.28	456.50	-3.2	3,448	-0.09%
2021/12/10	3	448.67	2	449.00	447.50	1	3,480	0.03%
2021/12/09	0.1	453.00	0	0.00	453.50	0.1	3,497	0.00%
2021/12/08	3	455.67	1	459.00	454.50	2	3,501	0.06%
2021/12/07	5	456.60	0	0.00	456.00	5	3,505	0.14%
2021/12/06	2	467.00	0	0.00	465.00	2	3,491	0.06%
2021/12/03	1	469.00	3	471.33	472.50	-2	3,533	-0.06%
2021/12/02	1	465.00	1	464.00	465.00	0	3,524	0.00%
2021/12/01	3	465.33	5.1	462.30	465.00	-2.1	3,536	-0.06%
2021/11/30	3	463.50	1	467.50	456.50	2	3,534	0.06%
2021/11/29	3	458.17	3	458.50	459.50	0	3,527	0.00%
2021/11/26	3	457.83	4.2	462.33	452.00	-1.2	3,537	-0.03%
2021/11/25	3	469.00	4	469.00	465.00	-1	3,565	-0.03%
2021/11/24	3	464.50	4	467.50	468.00	-1	3,593	-0.03%
2021/11/23	3	461.67	3	460.50	463.00	0	3,634	0.00%
2021/11/22	3	461.83	1	464.00	466.00	2	3,701	0.05%
2021/11/19	8	457.63	5	458.80	463.00	3	3,720	0.08%
2021/11/18	8	457.69	9.1	453.46	456.00	-1.1	3,746	-0.03%
2021/11/17	0.2	444.75	5	446.20	448.00	-4.8	3,775	-0.13%
2021/11/16	2	438.00	1	435.50	436.50	1	3,871	0.03%
2021/11/15	8	439.81	10	441.50	442.00	-2	4,120	-0.05%
2021/11/12	1	433.00	2	434.50	429.50	-1	4,155	-0.02%
2021/11/11	2	429.25	0	0.00	429.50	2	4,196	0.05%
2021/11/10	2	431.00	2	430.50	430.00	0	4,274	0.00%
2021/11/09	2	424.75	2	428.00	429.00	0	4,380	0.00%
2021/11/08	2	419.25	0.3	422.00	419.00	1.7	4,358	0.04%
2021/11/05	0	0.00	1	425.00	425.50	-1	4,396	-0.02%
2021/11/04	1	425.50	3	424.67	423.00	-2	4,430	-0.05%
2021/11/03	1	421.00	2	423.25	422.50	-1	4,458	-0.02%
2021/11/02	8.1	415.57	5	409.90	410.00	3.1	4,405	0.07%
2021/11/01	1	428.50	0	0.00	427.00	1	4,322	0.02%
2021/10/29	1	435.00	0	437.50	434.00	1	4,311	0.02%
2021/10/28	5.1	438.28	8	440.13	438.50	-2.9	4,310	-0.07%
2021/10/27	2.1	427.45	2	428.00	430.50	0.1	4,235	0.00%
2021/10/26	1	427.00	0	0.00	427.50	1	4,261	0.02%
2021/10/25	1.1	420.54	2	424.50	427.00	-0.9	4,254	-0.02%
2021/10/22	3	418.67	2	420.50	421.50	1	4,333	0.02%
2021/10/21	3	419.67	2	426.75	419.50	1	4,442	0.02%
2021/10/20	0.1	425.00	1	426.00	426.00	-0.9	4,495	-0.02%
2021/10/19	0	0.00	1.2	418.25	419.00	-1.2	4,510	-0.03%
2021/10/18	1	411.00	0	0.00	410.50	1	4,589	0.02%
2021/10/15	0	0.00	2.1	411.71	417.00	-2.1	4,678	-0.04%
2021/10/14	2	406.00	2.1	406.43	405.50	-0.1	4,697	0.00%
2021/10/13	3	407.17	1	401.00	402.00	2	4,753	0.04%
2021/10/12	0.2	415.33	4	414.50	414.00	-3.9	4,751	-0.08%
2021/10/08	2	418.00	1	410.00	410.00	1	4,767	0.02%
2021/10/07	0	0.00	3	415.00	415.50	-3	4,774	-0.06%
2021/10/06	3.1	407.26	0.1	408.50	403.00	3	4,785	0.06%
2021/10/05	1	407.39	10	403.50	417.00	-9	4,777	-0.19%
2021/10/04	0	0.00	0.1	411.50	409.50	-0.1	4,776	0.00%
2021/10/01	4.2	422.85	0.1	421.00	418.00	4.1	4,818	0.08%
2021/09/30	2	441.00	0	0.00	442.50	2	4,943	0.04%
2021/09/29	3	437.00	63	435.70	439.00	-60	5,106	-1.18%
2021/09/28	1.1	457.77	0	0.00	453.00	1.1	5,152	0.02%
2021/09/23	1	468.00	3	468.33	469.00	-2	5,496	-0.04%
2021/09/22	2	457.50	0	0.00	463.00	2	5,528	0.04%
2021/09/16	3	466.00	2	460.25	461.50	1	5,573	0.02%
2021/09/15	0.2	469.00	2	466.00	466.00	-1.8	5,586	-0.03%
2021/09/14	2	485.75	2	491.25	481.00	0	5,612	0.00%
2021/09/13	3	483.33	3	487.82	484.00	0	5,671	0.00%
2021/09/10	1	480.50	1.1	474.81	481.50	-0.1	5,759	0.00%
2021/09/09	1	466.00	2	474.25	475.00	-1	5,996	-0.02%
2021/09/08	2	474.25	3	461.17	460.50	-1	6,141	-0.02%
2021/09/07	1.2	478.92	0	0.00	477.00	1.2	6,297	0.02%
2021/09/06	2	477.75	1	483.00	480.50	1	6,296	0.02%
2021/09/02	3	486.83	0.2	488.00	479.50	2.8	6,318	0.04%
2021/09/01	1.6	483.88	3	486.50	489.00	-1.4	6,367	-0.02%
2021/08/31	1	469.00	1.1	477.68	479.50	-0.1	6,399	0.00%
2021/08/30	3	478.17	0	0.00	484.50	3	6,386	0.05%
2021/08/27	2.1	472.19	13	477.54	477.00	-10.9	6,368	-0.17%
2021/08/26	2.1	469.31	2	461.50	464.50	0.1	6,378	0.00%
2021/08/25	1	455.50	5	465.50	472.00	-4	6,352	-0.06%
2021/08/24	2.1	457.24	2	461.25	455.50	0.1	6,417	0.00%
2021/08/23	3	449.00	3	451.33	454.00	0	6,446	0.00%
2021/08/20	2	446.00	4	446.38	446.00	-2	6,412	-0.03%
2021/08/19	13.2	460.47	8	453.25	450.00	5.2	6,317	0.08%
2021/08/18	23	483.22	8	481.94	498.00	15	6,165	0.24%
2021/08/17	1.1	481.77	5	475.51	474.00	-3.9	6,154	-0.06%
2021/08/16	0.5	487.00	0.6	500.88	492.00	-0.1	6,266	0.00%
2021/08/13	10.1	509.67	4	501.75	500.00	6.1	6,284	0.10%
2021/08/12	1	531.99	0	0.00	529.00	1	6,292	0.02%
2021/08/11	1	532.02	3	530.00	533.00	-2	6,487	-0.03%
2021/08/10	1.1	530.77	2	532.50	531.00	-0.9	6,647	-0.01%
2021/08/09	3	548.69	0	0.00	545.00	3	6,886	0.04%
2021/08/06	3	557.00	2	557.00	558.00	1	7,108	0.01%
2021/08/05	3	557.00	90	558.33	558.00	-87	7,424	-1.17%
2021/08/04	2	552.01	23	554.00	554.00	-21	7,646	-0.27%
2021/08/03	0	555.00	0	0.00	553.00	0	7,734	0.00%
2021/08/02	1	552.00	0	0.00	557.00	1	7,840	0.01%
2021/07/30	0.1	570.00	2	569.99	560.00	-1.9	7,891	-0.02%
2021/07/29	2	569.50	1	571.00	571.00	1	7,918	0.01%
2021/07/28	9.3	573.90	58	564.62	565.00	-48.8	8,050	-0.61%
2021/07/27	8.2	593.44	1	583.00	581.00	7.2	8,046	0.09%
2021/07/26	3	592.67	5	596.80	600.00	-2	7,969	-0.03%
2021/07/23	3	596.00	2.3	588.33	589.00	0.8	7,938	0.01%
2021/07/22	8	599.88	4.2	595.19	591.00	3.8	7,932	0.05%
2021/07/21	4.2	587.01	5	583.60	588.00	-0.9	7,887	-0.01%
2021/07/20	2.3	576.35	0	0.00	568.00	2.3	7,901	0.03%
2021/07/19	5.1	575.73	8	578.00	583.00	-3	7,915	-0.04%
2021/07/16	3.1	578.69	3	578.33	578.00	0.1	7,949	0.00%
2021/07/15	5	590.00	4	583.50	586.00	1	8,102	0.01%
2021/07/14	0.1	580.63	0	0.00	583.00	0.1	8,112	0.00%
2021/07/13	9.1	593.75	5	586.60	581.00	4.1	8,160	0.05%
2021/07/12	14	590.00	14	588.50	586.00	0	8,159	0.00%
2021/07/09	34.6	586.52	16	584.69	584.00	18.6	8,206	0.23%
2021/07/08	3.1	600.87	8	596.13	590.00	-5	8,194	-0.06%
2021/07/07	8.1	605.44	5	601.00	603.00	3.1	8,163	0.04%
2021/07/06	15	583.54	28.9	586.64	597.00	-13.9	8,056	-0.17%
2021/07/05	6	570.49	14	570.50	571.00	-8	8,071	-0.10%
2021/07/02	4	552.00	1.1	559.36	556.00	2.9	8,041	0.04%
2021/07/01	10.2	563.51	19	564.11	557.00	-8.8	8,044	-0.11%
2021/06/29	18	557.28	16.1	558.53	555.00	1.9	7,936	0.02%
2021/06/28	3	536.67	2	540.00	545.00	1	7,801	0.01%
2021/06/25	8	539.00	8.2	539.21	535.00	-0.2	7,826	0.00%
2021/06/24	7	540.71	3	538.33	530.00	4	7,803	0.05%
2021/06/23	6	531.33	13	533.38	534.00	-7	7,848	-0.09%
2021/06/22	8	529.75	1	535.68	525.00	7	7,888	0.09%
2021/06/21	15	526.53	12	530.50	527.00	3	7,870	0.04%
2021/06/18	15.1	547.83	9	544.89	540.00	6.1	7,826	0.08%
2021/06/17	15	539.67	13	546.62	545.00	2	7,778	0.03%
2021/06/16	7	524.29	9.3	529.41	531.00	-2.3	7,623	-0.03%
2021/06/15	4	516.25	16	519.94	523.00	-12	7,543	-0.16%
2021/06/11	0	0.00	0	499.00	494.00	0	7,392	0.00%
2021/06/09	13	494.84	5	496.60	496.00	8	7,502	0.11%
2021/06/08	2	489.00	17	491.74	497.50	-15	7,606	-0.20%
2021/06/07	14	476.57	6	488.00	477.50	8	7,769	0.10%
2021/06/04	4	486.00	3	489.33	491.00	1	7,782	0.01%
2021/06/03	1.1	494.18	2	495.24	494.50	-0.9	7,907	-0.01%
2021/06/02	6.1	489.06	4	494.75	486.00	2.1	8,012	0.03%
2021/06/01	4	501.75	1	505.00	500.00	3	8,032	0.04%
2021/05/31	2	501.50	5	504.00	505.00	-3	8,075	-0.04%
2021/05/28	3	492.17	14	489.14	490.00	-11	8,049	-0.14%
2021/05/27	6	477.75	2	481.00	478.50	4	8,044	0.05%
2021/05/26	46	481.22	4	480.00	481.00	42	8,135	0.52%
2021/05/25	13	473.31	23.1	477.04	479.00	-10.1	8,138	-0.12%
2021/05/24	3.1	462.34	1	465.91	463.50	2	8,191	0.02%
2021/05/21	8.1	466.54	7	473.57	458.50	1.1	8,350	0.01%
2021/05/20	3	444.67	1.1	443.25	443.50	1.9	8,331	0.02%
2021/05/19	3	441.17	2	446.50	442.50	1	8,333	0.01%
2021/05/18	12	440.25	10.1	445.07	449.00	2	8,340	0.02%
2021/05/17	6	428.05	9	421.40	415.50	-3	8,427	-0.04%
2021/05/14	172.1	447.01	20	442.95	440.00	152.1	8,287	1.83%	大買/鉅額交易
2021/05/13	3	412.83	5	409.10	409.50	-2	8,073	-0.02%
2021/05/12	19	429.18	13	443.19	423.00	6	7,929	0.08%
2021/05/11	7.1	478.63	5	479.50	469.00	2.1	7,730	0.03%
2021/05/10	3	527.67	1	524.00	511.00	2	7,695	0.03%
2021/05/07	6	524.00	10	529.50	535.00	-4	7,753	-0.05%
2021/05/06	3	498.17	4.2	500.88	501.00	-1.2	7,796	-0.02%
2021/05/05	0	0.00	2.1	508.90	490.50	-2.1	7,881	-0.03%
2021/05/04	18	511.94	10	508.89	503.00	8	8,049	0.10%
2021/05/03	1	530.00	17	527.94	522.00	-16	8,230	-0.19%
2021/04/29	9	544.00	6	545.67	543.00	3	8,285	0.04%
2021/04/28	6.1	550.49	3.2	549.68	547.00	3	8,373	0.04%
2021/04/27	1	556.00	3	558.33	555.00	-2	8,464	-0.02%
2021/04/26	1.1	554.35	5	558.20	560.00	-3.9	8,557	-0.05%
2021/04/23	7	561.29	7	557.86	554.00	0	8,685	0.00%
2021/04/22	11.1	556.03	5	554.60	546.00	6.1	8,861	0.07%
2021/04/21	15	560.60	1	559.00	557.00	14	9,069	0.15%
2021/04/20	4	569.75	7.4	570.32	571.00	-3.4	9,320	-0.04%
2021/04/19	5	554.58	9	556.44	553.00	-4	9,393	-0.04%
2021/04/16	7	548.57	0	0.00	551.00	7	9,653	0.07%
2021/04/15	2	548.00	2.1	548.54	553.00	-0.1	10,131	0.00%
2021/04/14	5.1	551.12	4	546.25	546.00	1.1	10,236	0.01%
2021/04/13	1	564.00	3.1	564.04	556.00	-2.1	10,413	-0.02%
2021/04/12	8	566.88	0	0.00	563.00	8	10,560	0.08%
2021/04/09	7.1	579.59	5	581.80	578.00	2.1	10,571	0.02%
2021/04/08	7.1	581.46	10	585.90	587.00	-3	10,609	-0.03%
2021/04/07	4	565.50	1	567.00	570.00	3	10,587	0.03%
2021/04/06	2	562.00	1	561.00	562.00	1	10,645	0.01%
2021/04/01	3.1	550.52	3	552.67	553.00	0.1	10,672	0.00%
2021/03/31	4	554.50	2.2	560.00	553.00	1.8	10,747	0.02%
2021/03/30	1	563.00	2.2	564.55	563.00	-1.2	11,057	-0.01%
2021/03/29	4	558.51	1	559.00	554.00	3	11,140	0.03%
2021/03/26	0	0.00	6.3	555.67	559.00	-6.3	11,223	-0.06%
2021/03/25	2.2	548.63	1.1	542.18	542.00	1.1	11,290	0.01%
2021/03/24	0	0.00	1.2	553.33	552.00	-1.2	11,327	-0.01%
2021/03/23	2.2	559.09	1	567.00	554.00	1.2	11,551	0.01%
2021/03/22	2.3	557.17	2	556.50	563.00	0.3	11,668	0.00%
2021/03/19	3	547.67	11.1	549.29	552.00	-8.1	11,983	-0.07%
2021/03/18	3.1	564.57	0	0.00	559.00	3.1	12,076	0.03%
2021/03/17	7	571.57	2	571.50	568.00	5	12,371	0.04%
2021/03/16	8.6	583.18	6	579.67	579.00	2.6	12,758	0.02%
2021/03/15	2	568.00	4	576.50	580.00	-2	13,158	-0.02%
2021/03/12	4.2	573.24	7	577.71	572.00	-2.8	13,230	-0.02%
2021/03/11	13	560.15	12	561.08	565.00	1	13,241	0.01%
2021/03/10	2	536.50	3	537.00	534.00	-1	13,112	-0.01%
2021/03/09	12	540.75	11	539.18	535.00	1	13,284	0.01%
2021/03/08	10	556.92	2	561.50	547.00	8	13,266	0.06%
2021/03/05	8	567.13	4	567.00	564.00	4	13,334	0.03%
2021/03/04	10	582.10	8	580.75	575.00	2	13,528	0.01%
2021/03/03	8	586.13	8	591.38	592.00	0	13,543	0.00%
2021/03/02	15.1	597.64	10	583.04	583.00	5.1	13,585	0.04%
2021/02/26	6.3	598.88	14	594.64	593.00	-7.7	13,877	-0.06%
2021/02/25	3	621.67	1	614.00	614.00	2	14,159	0.01%
2021/02/24	6.1	620.98	7	631.43	612.00	-0.9	14,233	-0.01%
2021/02/23	15	621.93	13.2	628.84	637.00	1.8	14,323	0.01%
2021/02/22	8	620.25	9.3	622.55	620.00	-1.3	14,226	-0.01%
2021/02/19	3.1	608.67	3.4	607.35	609.00	-0.4	14,128	0.00%
2021/02/18	24.1	614.23	4	619.50	612.00	20.1	14,133	0.14%
2021/02/17	15.1	617.37	23.7	615.79	623.00	-8.6	14,120	-0.06%
2021/02/05	9.4	589.51	5	589.00	588.00	4.4	13,936	0.03%
2021/02/04	2	581.00	3	583.67	583.00	-1	13,989	-0.01%
2021/02/03	6.1	593.03	7	594.43	593.00	-0.9	14,107	-0.01%
2021/02/02	8	589.00	12	591.08	596.00	-4	14,114	-0.03%
2021/02/01	10.1	566.53	9	569.56	573.00	1.1	14,079	0.01%
2021/01/29	22.1	584.11	23	580.74	574.00	-0.9	13,973	-0.01%
2021/01/28	7	579.57	5	580.40	577.00	2	13,970	0.01%
2021/01/27	5	594.60	2	595.00	597.00	3	14,095	0.02%
2021/01/26	23	618.87	16.6	606.72	597.00	6.4	14,352	0.04%
2021/01/25	69.1	630.10	11.1	625.46	626.00	58	14,157	0.41%
2021/01/22	11	610.00	73	611.23	608.00	-62	13,907	-0.45%
2021/01/21	68.1	600.15	8	604.25	608.00	60.1	13,821	0.43%
2021/01/20	11	600.63	9	599.22	594.00	2	13,714	0.01%
2021/01/19	6	612.00	5	610.00	608.00	1	13,633	0.01%
2021/01/18	15.6	597.57	14	598.00	602.00	1.6	13,587	0.01%
2021/01/15	23.1	605.65	9	605.44	602.00	14.1	13,422	0.10%
2021/01/14	17.1	597.25	11	603.55	608.00	6.1	13,162	0.05%
2021/01/13	8	598.13	47	600.49	604.00	-39	12,921	-0.30%
2021/01/12	27.1	579.75	13	579.69	575.00	14.1	12,604	0.11%
2021/01/11	18	586.28	27	590.59	592.00	-9	12,407	-0.07%
2021/01/08	3	561.67	82	555.21	572.00	-79	12,221	-0.65%
2021/01/07	7	521.43	11.4	524.22	529.00	-4.4	11,699	-0.04%
2021/01/06	13.1	517.94	9	515.56	513.00	4.1	11,576	0.04%
2021/01/05	71	528.89	3.8	528.16	528.00	67.2	11,391	0.59%
2021/01/04	0.2	521.00	2	519.00	520.00	-1.9	11,327	-0.02%
2020/12/31	5.1	517.02	3	514.67	518.00	2.1	11,391	0.02%
2020/12/30	6	515.00	14	514.93	521.00	-8	11,285	-0.07%
2020/12/29	1	505.00	3	506.67	506.00	-2	11,147	-0.02%
2020/12/28	6	501.17	5.2	500.90	502.00	0.8	11,076	0.01%
2020/12/25	3.2	502.32	9.1	502.44	500.00	-6	11,117	-0.05%
2020/12/24	27	509.56	17.1	510.96	504.00	9.9	11,211	0.09%
2020/12/23	3	487.33	3	492.00	492.00	0	10,873	0.00%
2020/12/22	9	484.89	6	488.67	477.50	3	10,803	0.03%
2020/12/21	3	482.17	0	0.00	482.00	3	10,763	0.03%
2020/12/18	6	491.51	5.1	490.07	485.50	1	10,661	0.01%
2020/12/17	6	485.58	11	487.77	495.00	-5	10,605	-0.05%
2020/12/16	1	494.50	79	497.01	495.50	-78	10,384	-0.75%
2020/12/15	16	498.72	2	500.25	488.50	14	10,241	0.14%
2020/12/14	3.1	518.10	2	518.50	520.00	1.1	9,964	0.01%
2020/12/11	12	514.25	12	512.71	518.00	0	9,826	0.00%
2020/12/10	4.1	510.51	7.1	511.40	509.00	-3	9,487	-0.03%
2020/12/09	3	481.83	12	494.42	499.00	-9	9,114	-0.10%
2020/12/08	4	464.88	3	467.67	466.50	1	8,669	0.01%
2020/12/07	8	466.94	3	459.67	458.50	5	8,607	0.06%
2020/12/04	4	459.13	3	456.83	459.00	1	8,562	0.01%
2020/12/03	5	463.70	7	459.50	460.50	-2	8,610	-0.02%
2020/12/02	4	449.88	7.1	448.77	450.00	-3.1	8,368	-0.04%
2020/12/01	6	449.25	14	448.43	454.00	-8	8,276	-0.10%
2020/11/30	9	446.22	8	446.56	442.00	1	8,157	0.01%
2020/11/27	2	433.75	28	432.93	436.00	-26	7,936	-0.33%
2020/11/26	3	428.17	4	425.25	428.50	-1	7,906	-0.01%
2020/11/25	34.1	430.31	11	431.32	423.00	23.1	7,934	0.29%
2020/11/24	22.2	435.86	22	434.82	437.50	0.2	7,624	0.00%
2020/11/23	3	417.50	7.5	416.37	418.50	-4.5	7,265	-0.06%
2020/11/20	3	409.00	48	410.14	412.00	-45	7,173	-0.63%
2020/11/19	8	404.56	19	404.34	404.00	-11	7,018	-0.16%
2020/11/18	6.1	398.78	2	398.50	399.50	4.1	7,016	0.06%
2020/11/17	4	399.13	11	399.77	398.50	-7	7,138	-0.10%
2020/11/16	3	400.00	4	397.75	396.50	-1	7,492	-0.01%
2020/11/13	8	397.44	8	397.88	397.00	0	7,674	0.00%
2020/11/12	0.3	396.50	6	395.92	395.50	-5.7	7,652	-0.07%
2020/11/11	6	388.83	5	393.30	392.50	1	7,575	0.01%
2020/11/10	14	388.43	12	387.04	388.00	2	7,471	0.03%
2020/11/09	3	387.33	7	387.79	388.00	-4	7,478	-0.05%
2020/11/06	3	383.00	0	0.00	381.50	3	7,575	0.04%
2020/11/05	2	386.00	10	382.60	386.50	-8	7,539	-0.11%
2020/11/04	14	381.18	8.1	382.46	381.50	5.9	7,496	0.08%
2020/11/03	12.1	373.83	34	373.44	377.50	-21.9	7,553	-0.29%
2020/11/02	9	356.94	7	352.79	352.50	2	7,342	0.03%
2020/10/30	1	349.50	12	354.00	355.50	-11	7,515	-0.15%
2020/10/29	0	0.00	2	350.50	351.00	-2	7,518	-0.03%
2020/10/28	2	360.00	3.1	359.32	357.00	-1.1	7,623	-0.01%
2020/10/27	7	358.43	2	359.50	359.00	5	7,710	0.06%
2020/10/26	2	360.00	3.2	360.97	363.00	-1.2	7,719	-0.02%
2020/10/23	1	354.00	0	0.00	354.00	1	7,812	0.01%
2020/10/21	2	360.00	0	0.00	356.50	2	8,727	0.02%
2020/10/19	3	362.00	1	362.00	360.00	2	9,021	0.02%
2020/10/16	4	362.13	5	360.50	359.50	-1	9,188	-0.01%
2020/10/15	0	0.00	3	354.00	354.00	-3	9,252	-0.03%
2020/10/14	1	356.00	0	0.00	354.00	1	9,294	0.01%
2020/10/13	4	356.75	4	355.13	356.50	0	9,387	0.00%
2020/10/12	2	359.50	3	358.50	353.00	-1	9,402	-0.01%
2020/10/08	6	361.17	7	361.86	363.00	-1	9,359	-0.01%
2020/10/06	4	355.88	0	0.00	355.50	4	9,463	0.04%
2020/10/05	2	350.00	0	0.00	354.50	2	9,610	0.02%
2020/09/30	0.1	351.00	3.1	350.03	351.50	-3	9,742	-0.03%
2020/09/29	8	349.44	9	349.06	348.00	-1	9,854	-0.01%
2020/09/28	2	326.50	2	328.75	331.50	0	10,005	0.00%
2020/09/25	3	328.00	0	0.00	324.00	3	10,214	0.03%
2020/09/24	2	332.50	0	0.00	331.00	2	10,258	0.02%
2020/09/23	0	0.00	1	344.50	341.50	-1	10,305	-0.01%
2020/09/22	1	345.00	0	0.00	344.00	1	10,435	0.01%
2020/09/21	0	0.00	2	349.50	348.00	-2	10,815	-0.02%
2020/09/18	5	357.60	2	357.50	357.00	3	11,006	0.03%
2020/09/17	2	356.75	3	358.17	357.50	-1	11,223	-0.01%
2020/09/16	1	355.50	2	356.25	353.00	-1	11,480	-0.01%
2020/09/15	4	356.25	6	355.83	355.50	-2	11,677	-0.02%
2020/09/14	2	354.00	7	353.00	358.50	-5	11,925	-0.04%
2020/09/11	1	346.00	3	346.50	349.50	-2	12,114	-0.02%
2020/09/10	6	349.17	8	351.63	345.00	-2	12,332	-0.02%
2020/09/09	10	348.55	1	348.50	350.50	9	12,512	0.07%
2020/09/08	2	347.00	8	347.25	350.00	-6	12,543	-0.05%
2020/09/07	3	337.67	0	0.00	335.50	3	12,587	0.02%
2020/09/04	1	337.00	5	338.80	340.00	-4	12,801	-0.03%
2020/09/03	2	338.50	5	341.60	344.00	-3	12,939	-0.02%
2020/09/01	1	329.00	2	330.00	337.00	-1	13,192	-0.01%
2020/08/31	1	330.00	2	341.50	333.00	-1	13,528	-0.01%
2020/08/28	6	340.08	1	337.50	340.50	5	13,726	0.04%
2020/08/27	1	337.00	2	338.00	336.50	-1	13,928	-0.01%
2020/08/26	3	335.50	2	332.50	337.00	1	14,096	0.01%
2020/08/25	7	333.79	7	333.50	333.00	0	14,292	0.00%
2020/08/21	3	337.00	3	336.83	344.00	0	14,441	0.00%
2020/08/20	21	334.88	11	337.14	330.00	10	14,470	0.07%
2020/08/19	19	365.47	8	368.81	354.50	11	14,228	0.08%
2020/08/18	3	373.50	5	373.00	373.00	-2	14,298	-0.01%
2020/08/17	0	0.00	1	378.50	379.00	-1	14,440	-0.01%
2020/08/14	2	376.00	3	374.50	375.00	-1	14,667	-0.01%
2020/08/13	5	376.80	21	378.17	376.50	-16	15,105	-0.11%
2020/08/12	9	383.22	8	380.69	380.50	1	15,219	0.01%
2020/08/11	3	387.00	6	390.25	385.50	-3	15,357	-0.02%
2020/08/10	4	384.63	2	384.00	384.50	2	15,642	0.01%
2020/08/07	24	396.63	11	394.45	390.00	13	15,917	0.08%
2020/08/06	8	396.63	27	392.50	391.50	-19	15,909	-0.12%
2020/08/05	7	396.14	6	397.58	397.50	1	15,991	0.01%
2020/08/04	7	389.43	7	391.86	391.00	0	16,000	0.00%
2020/08/03	18	394.08	7.1	393.39	390.00	10.9	16,227	0.07%
2020/07/31	2	385.00	10	387.65	389.00	-8	16,468	-0.05%
2020/07/30	3	382.00	2	381.50	381.50	1	16,727	0.01%
2020/07/29	6	379.58	8	381.13	382.50	-2	17,464	-0.01%
2020/07/28	23	396.74	15.5	397.74	384.00	7.5	17,642	0.04%
2020/07/27	29	396.91	17.1	403.74	406.00	12	17,457	0.07%
2020/07/24	7	393.57	7	392.43	389.50	0	17,439	0.00%
2020/07/23	8	394.06	14	390.82	389.50	-6	17,949	-0.03%
2020/07/22	30	393.73	31	395.31	396.00	-1	18,359	-0.01%
2020/07/21	21	388.74	13	388.12	388.00	8	18,441	0.04%
2020/07/20	1	381.00	3	378.00	382.00	-2	18,646	-0.01%
2020/07/17	2	383.00	3	380.33	379.00	-1	18,968	-0.01%
2020/07/16	7	378.86	9	378.56	377.00	-2	19,192	-0.01%
2020/07/15	1	377.50	2	374.00	374.50	-1	19,332	-0.01%
2020/07/14	13	384.04	12	376.29	374.00	1	19,688	0.01%
2020/07/13	11	378.41	10	378.50	380.50	1	19,916	0.01%
2020/07/10	6	375.08	3	375.83	370.50	3	20,835	0.01%
2020/07/09	7	382.14	3	383.33	379.50	4	20,941	0.02%
2020/07/08	7	388.86	16	389.03	387.00	-9	21,081	-0.04%
2020/07/07	37	390.70	30	390.87	392.50	7	21,183	0.03%
2020/07/06	4.1	378.54	7	377.57	378.50	-2.9	21,407	-0.01%
2020/07/03	7	378.64	13	377.85	377.00	-6	21,730	-0.03%
2020/07/02	6	377.75	3	376.83	377.00	3	21,947	0.01%
2020/07/01	4	382.88	12	382.71	379.50	-8	22,053	-0.04%
2020/06/30	30	378.78	13	377.46	381.00	17	22,017	0.08%
2020/06/29	18	395.58	6	394.67	391.00	12	21,701	0.06%
2020/06/24	9	413.00	7	408.50	407.50	2	21,595	0.01%
2020/06/23	9	406.72	11	405.50	406.00	-2	21,573	-0.01%
2020/06/22	16	397.19	19	397.95	396.50	-3	21,487	-0.01%
2020/06/19	10	413.00	20	408.80	404.50	-10	21,565	-0.05%
2020/06/18	36	402.39	26	403.60	405.00	10	21,525	0.05%
2020/06/17	26	400.50	30	399.90	399.00	-4	21,523	-0.02%
2020/06/16	14	392.07	10	394.20	396.00	4	21,656	0.02%
2020/06/15	6	382.33	2	382.25	382.00	4	21,862	0.02%
2020/06/12	10	375.70	8	372.13	381.00	2	22,147	0.01%
2020/06/11	5	384.60	3	385.33	383.50	2	22,548	0.01%
2020/06/10	10	397.70	28	397.09	394.50	-18	22,704	-0.08%
2020/06/09	11	393.09	2	392.50	392.50	9	22,883	0.04%
2020/06/08	13	392.54	19.1	393.82	393.00	-6.1	23,169	-0.03%
2020/06/05	37	391.41	21	394.86	387.50	16	23,158	0.07%
2020/06/04	6	399.83	8	400.19	400.50	-2	23,039	-0.01%
2020/06/03	17	390.53	21	390.90	392.00	-4	22,971	-0.02%
2020/06/02	8	387.19	11	385.50	383.00	-3	22,862	-0.01%
2020/06/01	13	379.19	21	381.21	385.50	-8	22,847	-0.04%
2020/05/29	3	367.83	12	369.08	370.50	-9	22,950	-0.04%
2020/05/28	12	372.13	8	373.56	370.00	4	23,024	0.02%
2020/05/27	10	374.35	11	373.45	376.00	-1	23,258	0.00%
2020/05/26	15	377.50	5	373.20	371.00	10	23,586	0.04%
2020/05/25	19	364.74	19	369.84	376.00	0	23,905	0.00%
2020/05/22	6.1	373.11	4	372.25	371.50	2.1	23,914	0.01%
2020/05/21	11	385.05	9	385.17	382.00	2	23,916	0.01%
2020/05/20	41	388.11	27	386.26	384.50	14	23,896	0.06%
2020/05/19	23	374.65	18	374.39	373.00	5	23,524	0.02%
2020/05/18	11	376.68	5	373.50	369.00	6	23,519	0.03%
2020/05/15	29	389.21	20	388.73	386.00	9	23,501	0.04%
2020/05/14	13	391.04	11	394.64	385.50	2	23,283	0.01%
2020/05/13	22	403.77	27	400.89	402.50	-5	23,119	-0.02%
2020/05/12	8	407.81	27	407.70	406.00	-19	22,927	-0.08%
2020/05/11	10	410.45	25	410.68	413.50	-15	22,828	-0.07%
2020/05/08	34	406.87	29	405.09	403.50	5	22,859	0.02%
2020/05/07	42.6	414.97	23	414.83	410.00	19.6	22,707	0.09%
2020/05/06	28	415.29	27	415.37	416.00	1	22,443	0.00%
2020/05/05	39	414.78	32	414.19	407.00	7	22,198	0.03%
2020/05/04	22	382.39	13	386.54	391.50	9	21,593	0.04%
2020/04/30	39	390.32	23	390.78	391.00	16	21,506	0.07%
2020/04/29	9	384.33	11	385.50	380.00	-2	21,313	-0.01%
2020/04/28	49	388.07	28	389.98	383.50	21	21,175	0.10%
2020/04/27	18	366.03	26	366.15	379.50	-8	20,727	-0.04%
2020/04/24	19	342.42	17	343.21	345.00	2	20,206	0.01%
2020/04/23	18	345.75	7	346.14	344.00	11	19,998	0.06%
2020/04/22	21	333.12	35	332.36	344.00	-14	19,743	-0.07%
2020/04/21	27	330.15	3	334.67	326.00	24	19,557	0.12%
2020/04/20	9	340.33	5	342.50	343.00	4	19,488	0.02%
2020/04/17	19	345.53	17	342.91	339.50	2	19,382	0.01%
2020/04/16	14	339.86	15	341.00	341.50	-1	19,076	-0.01%
2020/04/15	26	347.17	34	349.85	343.50	-8	18,908	-0.04%
2020/04/14	16	340.13	23.1	338.65	338.00	-7.1	18,422	-0.04%
2020/04/13	11	334.14	9	335.72	332.50	2	18,450	0.01%
2020/04/10	24	340.31	12	341.04	343.00	12	18,307	0.07%
2020/04/09	25	338.44	16	340.16	335.00	9	18,420	0.05%
2020/04/08	12	316.42	29	315.17	329.00	-17	17,944	-0.09%
2020/04/07	8	297.25	20	298.03	299.50	-12	17,628	-0.07%
2020/04/06	3	282.67	14	281.18	288.00	-11	17,532	-0.06%
2020/04/01	3	273.17	1	274.00	272.50	2	17,404	0.01%
2020/03/31	11	282.14	2	281.00	274.50	9	17,453	0.05%
2020/03/30	6	274.50	3	273.67	278.00	3	17,502	0.02%
2020/03/27	9	296.39	5.3	295.31	280.50	3.8	17,595	0.02%
2020/03/26	6	286.75	6.7	287.90	291.50	-0.7	17,504	0.00%
2020/03/25	23	290.15	30	289.47	292.00	-7	17,609	-0.04%
2020/03/24	7	272.79	8	274.38	274.00	-1	17,409	-0.01%
2020/03/23	10	242.25	10	243.75	252.00	0	17,266	0.00%
2020/03/20	13.5	246.30	22	249.05	252.00	-8.5	17,066	-0.05%
2020/03/19	23	236.48	6.2	245.89	229.50	16.8	16,768	0.10%
2020/03/18	24	261.92	22	265.57	254.50	2	16,462	0.01%
2020/03/17	34	280.26	12	280.58	265.00	22	16,208	0.14%
2020/03/16	43	315.49	45	303.74	290.50	-2	15,777	-0.01%
2020/03/13	23	312.96	76	311.28	320.00	-53	15,477	-0.34%
2020/03/12	19	355.66	12	364.88	345.50	7	15,311	0.05%
2020/03/11	15	396.47	17	389.68	383.50	-2	14,998	-0.01%
2020/03/10	13	384.23	12	382.25	394.50	1	14,881	0.01%
2020/03/09	16.1	390.06	12	394.29	386.00	4.1	14,982	0.03%
2020/03/06	13.2	405.15	6	405.33	406.50	7.2	15,083	0.05%
2020/03/05	28	406.25	19	408.97	410.50	9	15,072	0.06%
2020/03/04	20	405.30	28	409.59	400.50	-8	14,924	-0.05%
2020/03/03	14	424.89	10	433.80	417.00	4	14,662	0.03%
2020/03/02	14	413.64	11	413.23	418.50	3	14,572	0.02%
2020/02/27	45	432.39	25	423.20	410.00	20	14,332	0.14%
2020/02/26	24	459.90	15	454.03	441.00	9	13,904	0.06%
2020/02/25	11	489.82	13	487.35	485.00	-2	13,410	-0.01%
2020/02/24	5	469.60	3	475.50	484.50	2	13,110	0.02%
2020/02/21	9	465.00	14	469.46	472.00	-5	12,946	-0.04%
2020/02/20	10	461.80	9	462.06	457.50	1	12,798	0.01%
2020/02/19	9	452.78	9	453.33	460.00	0	12,707	0.00%
2020/02/18	30	465.33	22	457.75	450.00	8	12,599	0.06%
2020/02/17	11	452.73	6	455.17	453.00	5	12,764	0.04%
2020/02/14	15	449.83	31	451.58	457.00	-16	12,670	-0.13%
2020/02/13	17	451.59	14	443.64	439.00	3	12,738	0.02%
2020/02/12	5.2	444.63	7	446.14	448.00	-1.8	12,673	-0.01%
2020/02/11	14	440.75	22	435.18	437.00	-8	12,601	-0.06%
2020/02/10	3	414.83	5	419.70	418.50	-2	12,441	-0.02%
2020/02/07	7	416.93	8	418.75	416.50	-1	12,358	-0.01%
2020/02/06	10	419.90	5	421.10	417.00	5	12,329	0.04%
2020/02/05	13	420.00	10	420.50	413.00	3	12,417	0.02%
2020/02/04	5	406.50	10.1	412.23	418.50	-5.1	12,328	-0.04%
2020/02/03	8	385.06	10	381.45	392.00	-2	12,189	-0.02%
2020/01/31	5	386.00	5	384.80	386.50	0	12,084	0.00%
2020/01/30	4.1	384.00	6	387.92	374.00	-2	11,931	-0.02%
2020/01/20	0	0.00	3	416.83	415.50	-3	11,795	-0.03%
2020/01/17	4	416.63	3	420.00	413.00	1	11,912	0.01%
2020/01/16	8	420.63	9	419.72	417.00	-1	11,948	-0.01%
2020/01/15	26	423.08	13	416.00	413.00	13	11,920	0.11%
2020/01/14	13	403.00	23	412.20	419.00	-10	11,961	-0.08%
2020/01/13	8	388.88	8	389.38	390.00	0	11,852	0.00%
2020/01/10	3	395.50	1	393.00	392.50	2	11,859	0.02%
2020/01/09	7	396.50	7.2	398.36	392.00	-0.2	11,944	0.00%
2020/01/08	17	387.56	27	393.30	387.00	-10	11,937	-0.08%
2020/01/07	29	420.95	17	423.24	414.00	12	11,645	0.10%
2020/01/06	14	463.36	7	464.64	460.00	7	11,658	0.06%
2020/01/03	29.5	460.34	51	463.94	468.00	-21.5	11,967	-0.18%
2020/01/02	6	436.25	9	435.83	436.00	-3	11,787	-0.03%
2019/12/31	38	438.58	37	436.69	437.00	1	11,843	0.01%
2019/12/30	7	428.57	9	428.94	436.00	-2	11,735	-0.02%
2019/12/27	9	408.33	9.1	409.36	411.00	-0.1	11,692	0.00%
2019/12/26	15	408.60	14	404.54	402.00	1	12,023	0.01%
2019/12/25	8	401.38	6	400.75	403.50	2	12,124	0.02%
2019/12/24	0	0.00	6	391.50	395.00	-6	12,256	-0.05%
2019/12/23	7	384.29	7	386.43	383.00	0	12,052	0.00%
2019/12/20	25	395.70	12	394.33	389.50	13	11,942	0.11%
2019/12/19	7	383.43	3.2	382.69	383.00	3.8	11,581	0.03%
2019/12/18	20	378.98	14	378.00	376.50	6	11,516	0.05%
2019/12/17	2	378.25	2	378.50	377.00	0	11,409	0.00%
2019/12/16	8	378.88	18	378.25	379.00	-10	11,374	-0.09%
2019/12/13	3	384.17	5	377.60	376.50	-2	11,419	-0.02%
2019/12/12	17	375.44	20	379.55	381.50	-3	11,277	-0.03%
2019/12/11	14	377.64	7	373.50	378.50	7	11,125	0.06%
2019/12/10	4	369.75	9	369.67	368.00	-5	10,969	-0.05%
2019/12/09	25	376.98	28	376.55	372.50	-3	10,944	-0.03%
2019/12/06	79	365.28	15	367.93	369.00	64	10,805	0.59%
2019/12/05	26	364.44	15	363.43	362.00	11	10,769	0.10%
2019/12/04	38	366.89	35	363.07	361.00	3	10,820	0.03%
2019/12/03	22.6	358.15	21	360.02	363.00	1.6	10,523	0.02%
2019/12/02	5	336.90	13	333.73	338.00	-8	10,264	-0.08%
2019/11/29	4	330.00	0	0.00	330.00	4	10,445	0.04%
2019/11/28	0.3	335.00	1	335.00	335.00	-0.7	10,723	-0.01%
2019/11/27	2.1	336.02	7	333.57	336.50	-4.9	10,677	-0.05%
2019/11/26	7	329.36	2	331.00	326.50	5	10,604	0.05%
2019/11/25	0	0.00	6	320.75	322.50	-6	10,538	-0.06%
2019/11/21	2	317.50	0	0.00	318.50	2	10,783	0.02%
2019/11/19	3	318.83	4	321.00	323.50	-1	10,827	-0.01%
2019/11/15	1	324.00	1	323.50	321.00	0	10,764	0.00%
2019/11/14	23	328.87	22	331.00	326.50	1	10,669	0.01%
2019/11/13	0	0.00	1	310.50	310.50	-1	10,231	-0.01%
2019/11/11	2	296.50	1	282.50	282.50	1	10,261	0.01%
2019/11/07	0	0.00	1	307.00	306.00	-1	10,047	-0.01%
2019/11/06	1	310.00	0	0.00	307.00	1	9,990	0.01%
2019/11/05	0	0.00	1	313.50	312.00	-1	9,972	-0.01%
2019/11/04	3	313.83	4	317.63	312.50	-1	9,989	-0.01%
2019/11/01	6	309.17	7	310.50	316.00	-1	10,092	-0.01%
2019/10/31	2	315.50	0	0.00	314.00	2	9,931	0.02%
2019/10/30	8	320.63	6	321.50	320.50	2	9,866	0.02%
2019/10/29	2	318.75	1	319.00	318.00	1	9,798	0.01%
2019/10/28	3.8	317.41	2	317.25	316.50	1.8	9,828	0.02%
2019/10/25	1	316.50	3	316.00	316.00	-2	9,810	-0.02%
2019/10/24	2	320.00	5	318.90	317.00	-3	9,735	-0.03%
2019/10/23	5	312.50	2	310.75	312.50	3	9,601	0.03%
2019/10/22	3.1	313.45	1	318.50	311.50	2.1	9,502	0.02%
2019/10/21	8.1	318.65	7	319.43	313.50	1.1	9,444	0.01%
2019/10/18	5	310.90	5	310.60	312.50	0	9,240	0.00%
2019/10/17	8	300.00	10	302.40	310.50	-2	9,121	-0.02%
2019/10/16	3	301.83	4	305.00	302.00	-1	9,068	-0.01%
2019/10/15	28	311.48	24	313.15	306.00	4	8,890	0.04%
2019/10/14	1	307.00	1	312.50	314.50	0	8,738	0.00%
2019/10/09	7	296.21	7	297.21	301.50	0	8,561	0.00%
2019/10/08	2	284.75	5	287.30	298.50	-3	8,237	-0.04%
2019/10/07	0	275.50	4	271.38	276.00	-4	7,784	-0.05%
2019/10/04	5	264.00	1	261.00	261.00	4	7,557	0.05%
2019/10/03	2	266.25	1	265.50	265.50	1	7,488	0.01%
2019/10/02	1	267.50	1	264.50	269.00	0	7,398	0.00%
2019/10/01	0	0.00	9	263.00	268.00	-9	7,267	-0.12%
2019/09/27	6	242.92	18	244.89	246.50	-12	6,985	-0.17%
2019/09/26	6	239.08	15	238.30	238.50	-9	6,770	-0.13%
2019/09/25	3	228.00	2	229.00	229.50	1	6,527	0.02%
2019/09/24	1	232.00	0	0.00	231.50	1	6,602	0.02%
2019/09/23	2	233.25	0	0.00	233.00	2	6,636	0.03%
2019/09/20	1	233.00	0	0.00	233.50	1	6,677	0.01%
2019/09/19	0	0.00	2	233.25	232.00	-2	6,633	-0.03%
2019/09/18	2	235.50	0	0.00	232.50	2	6,690	0.03%
2019/09/17	15	238.57	10	238.65	233.50	5	6,698	0.07%
2019/09/16	2	229.25	0	0.00	231.50	2	6,647	0.03%
2019/09/12	6	233.33	12	232.54	231.00	-6	6,833	-0.09%
2019/09/11	2	229.50	0	0.00	230.00	2	6,911	0.03%
2019/09/10	9	229.39	1	228.50	228.50	8	6,957	0.11%
2019/09/09	1	234.00	3	233.83	233.00	-2	7,005	-0.03%
2019/09/06	2	239.25	3	238.50	237.00	-1	6,985	-0.01%
2019/09/05	6	239.25	2	240.00	238.00	4	6,921	0.06%
2019/09/04	0	0.00	1	237.50	234.50	-1	6,792	-0.01%
2019/09/02	1	236.00	5.1	235.42	236.00	-4.1	6,703	-0.06%
2019/08/30	6	222.92	5	220.30	227.00	1	6,498	0.02%
2019/08/29	1	204.50	3	205.67	206.50	-2	6,338	-0.03%
2019/08/28	3	204.50	0	0.00	204.50	3	6,369	0.05%
2019/08/27	2	209.75	0	0.00	203.00	2	6,348	0.03%
2019/08/26	2	209.75	1	215.00	209.00	1	6,334	0.02%
2019/08/23	3	256.50	8	257.25	258.00	-5	6,231	-0.08%
2019/08/22	3.1	253.03	1	255.00	253.00	2.1	6,180	0.03%
2019/08/21	4	259.13	0	0.00	257.50	4	6,140	0.07%
2019/08/20	2	266.75	1	265.50	265.50	1	6,076	0.02%
2019/08/19	1	264.50	0	0.00	264.50	1	6,067	0.02%
2019/08/16	1	263.50	0	0.00	263.50	1	6,169	0.02%
2019/08/15	1	264.50	0	0.00	264.50	1	6,197	0.02%
2019/08/13	1	265.00	1	266.00	266.50	0	6,223	0.00%
2019/08/12	0	0.00	4	267.25	268.50	-4	6,311	-0.06%
2019/08/08	1	257.00	9	254.67	257.00	-8	6,341	-0.13%
2019/08/07	2	253.75	0	0.00	250.50	2	6,380	0.03%
2019/08/06	9	259.00	11	256.59	258.50	-2	6,530	-0.03%
2019/08/05	4	262.50	6	266.75	260.00	-2	6,653	-0.03%
2019/08/02	3	258.83	0	0.00	257.50	3	6,659	0.05%
2019/08/01	2	266.50	4	268.00	266.00	-2	6,678	-0.03%
2019/07/31	1	263.50	0	0.00	266.00	1	6,735	0.01%
2019/07/30	1	262.50	8	263.75	264.50	-7	6,751	-0.10%
2019/07/29	3	257.00	0	0.00	258.50	3	6,693	0.04%
2019/07/26	1	257.50	0	0.00	259.50	1	6,791	0.01%
2019/07/25	3	254.00	4	256.25	258.00	-1	6,811	-0.01%
2019/07/24	2	257.00	0	0.00	255.50	2	6,857	0.03%
2019/07/23	19	255.50	23	255.26	255.00	-4	7,072	-0.06%
2019/07/22	5	254.40	0	0.00	253.00	5	7,114	0.07%
2019/07/19	2	259.00	0	0.00	257.50	2	7,278	0.03%
2019/07/18	5	262.40	0	0.00	259.00	5	7,308	0.07%
2019/07/17	3	266.83	0	0.00	267.00	3	7,339	0.04%
2019/07/16	0	0.00	1	271.00	269.50	-1	7,398	-0.01%
2019/07/15	2	265.50	2	268.25	267.50	0	7,462	0.00%
2019/07/12	0	0.00	1	271.50	273.50	-1	7,635	-0.01%
2019/07/11	0	0.00	1	271.50	271.50	-1	7,939	-0.01%
2019/07/10	1	266.00	3	267.83	269.00	-2	7,981	-0.03%
2019/07/09	7	267.07	0	0.00	264.00	7	7,998	0.09%
2019/07/08	2	276.50	0	0.00	275.00	2	7,963	0.03%
2019/07/05	1	278.00	2	279.00	278.00	-1	8,066	-0.01%
2019/07/04	2	277.00	9	278.67	277.00	-7	8,069	-0.09%
2019/07/03	2	271.75	1	270.50	270.00	1	8,107	0.01%
2019/07/02	2	271.75	1	273.50	271.50	1	8,194	0.01%
2019/07/01	2	272.50	1	271.00	272.50	1	8,287	0.01%
2019/06/28	14	268.29	14	265.50	264.00	0	8,235	0.00%
2019/06/26	1	266.00	0	0.00	266.00	1	8,216	0.01%
2019/06/25	2	265.50	1	267.00	263.50	1	8,208	0.01%
2019/06/24	0	0.00	2	269.25	271.00	-2	8,203	-0.02%
2019/06/21	2	270.25	2	269.50	267.50	0	8,223	0.00%
2019/06/20	8	270.06	9	272.83	270.00	-1	8,264	-0.01%
2019/06/19	1	264.00	5	262.20	264.00	-4	8,166	-0.05%
2019/06/18	3	257.17	0	0.00	258.00	3	8,118	0.04%
2019/06/17	1	255.00	6	259.00	261.00	-5	8,121	-0.06%
2019/06/14	1	248.50	7	249.64	251.00	-6	8,100	-0.07%
2019/06/13	4	246.75	5	248.10	247.00	-1	8,139	-0.01%
2019/06/12	12	248.50	4	250.25	249.00	8	8,412	0.10%
2019/06/11	3	250.67	4	250.75	251.50	-1	8,450	-0.01%
2019/06/10	3	249.17	1	250.00	251.00	2	8,413	0.02%
2019/06/06	6	250.32	1	255.00	245.00	5	8,470	0.06%
2019/06/05	10	261.55	5	260.70	256.00	5	8,406	0.06%
2019/06/04	1	264.50	6	265.58	263.50	-5	8,298	-0.06%
2019/06/03	2	261.25	1	264.00	262.00	1	8,309	0.01%
2019/05/31	1	251.00	9	257.83	261.00	-8	8,295	-0.10%
2019/05/30	3	251.50	2	255.50	251.00	1	8,268	0.01%
2019/05/29	1	251.00	6	249.75	255.00	-5	8,300	-0.06%
2019/05/28	1	245.50	0	0.00	245.50	1	8,516	0.01%
2019/05/27	1	245.00	2	243.25	245.00	-1	8,683	-0.01%
2019/05/24	2	243.75	1	244.50	242.00	1	8,740	0.01%
2019/05/23	6	243.58	4	245.50	244.50	2	8,862	0.02%
2019/05/22	2	259.00	2	260.50	253.50	0	8,826	0.00%
2019/05/21	1	253.00	5	256.10	258.00	-4	8,950	-0.04%
2019/05/20	4	250.88	4	251.25	251.50	0	8,962	0.00%
2019/05/17	2	250.25	2	251.75	249.50	0	9,055	0.00%
2019/05/16	10	254.70	8	255.06	249.00	2	9,151	0.02%
2019/05/15	1	261.00	3	261.00	259.00	-2	9,247	-0.02%
2019/05/14	4	256.50	2	255.00	258.00	2	9,619	0.02%
2019/05/13	4	271.88	3	274.67	259.50	1	9,767	0.01%
2019/05/10	7	284.43	6	284.33	280.50	1	9,627	0.01%
2019/05/09	6	288.92	3	290.50	286.00	3	9,500	0.03%
2019/05/08	14	289.89	14	289.39	294.50	0	9,514	0.00%
2019/05/07	2	293.00	2	294.50	293.00	0	9,594	0.00%
2019/05/06	1	295.00	4	293.13	293.50	-3	9,807	-0.03%
2019/05/03	7	299.07	4	298.13	300.00	3	9,747	0.03%
2019/05/02	2	300.25	2	302.00	303.50	0	9,674	0.00%
2019/04/30	4	303.00	5	301.40	304.50	-1	9,690	-0.01%
2019/04/29	12	305.92	8	312.50	300.50	4	9,725	0.04%
2019/04/26	1	315.50	3	317.17	319.00	-2	9,583	-0.02%
2019/04/25	5	309.50	8	310.06	321.50	-3	9,624	-0.03%
2019/04/24	6	320.25	3	321.67	319.50	3	9,552	0.03%
2019/04/23	8	323.75	12	320.25	321.50	-4	9,640	-0.04%
2019/04/22	12	328.96	3	327.83	327.50	9	9,626	0.09%
2019/04/19	12	331.38	14	332.32	333.50	-2	9,748	-0.02%
2019/04/18	5	344.30	5	342.30	331.00	0	9,862	0.00%
2019/04/17	4	344.50	2	338.25	345.00	2	9,990	0.02%
2019/04/16	3	332.67	7	332.64	332.50	-4	9,759	-0.04%
2019/04/15	3	329.83	6	330.50	330.50	-3	9,814	-0.03%
2019/04/12	8	329.50	7	329.43	326.00	1	10,131	0.01%
2019/04/11	13	331.31	14	333.18	329.00	-1	10,283	-0.01%
2019/04/10	6	328.08	2	329.00	329.00	4	10,265	0.04%
2019/04/09	7	329.21	11	330.18	330.00	-4	10,321	-0.04%
2019/04/08	20	331.05	4	336.00	324.50	16	10,433	0.15%
2019/04/03	2	330.00	9	329.89	330.00	-7	10,555	-0.07%
2019/04/02	2	320.75	2	321.25	320.00	0	10,591	0.00%
2019/04/01	3	322.67	7	323.79	321.00	-4	10,685	-0.04%
2019/03/29	3	325.00	1	325.50	323.00	2	10,728	0.02%
2019/03/28	1	322.50	3	323.33	322.00	-2	10,981	-0.02%
2019/03/27	1	321.50	3	323.67	324.00	-2	11,222	-0.02%
2019/03/26	3	322.17	7	322.07	323.00	-4	11,369	-0.04%
2019/03/25	5	320.50	4	318.75	318.00	1	11,539	0.01%
2019/03/22	6	333.75	9	336.72	331.00	-3	11,684	-0.03%
2019/03/21	4	334.50	3	334.33	334.50	1	11,979	0.01%
2019/03/20	7	334.36	5	335.00	334.50	2	12,400	0.02%
2019/03/19	13	337.77	12	336.71	333.50	1	12,527	0.01%
2019/03/18	7	344.07	2	347.75	341.00	5	12,700	0.04%
2019/03/15	10	346.55	20	348.28	345.50	-10	12,962	-0.08%
2019/03/14	10	336.70	12	339.21	339.00	-2	12,989	-0.02%
2019/03/13	8	335.69	7	333.64	338.00	1	13,305	0.01%
2019/03/12	11	336.64	14	337.43	332.00	-3	13,549	-0.02%
2019/03/11	9	335.00	9	334.39	339.50	0	13,804	0.00%
2019/03/08	7	332.57	4	330.00	336.50	3	14,058	0.02%
2019/03/07	3	336.00	6	330.83	336.00	-3	14,258	-0.02%
2019/03/06	2	341.25	2	344.00	339.50	0	14,670	0.00%
2019/03/05	14	343.07	7	342.29	340.00	7	15,102	0.05%
2019/03/04	7	345.50	7	346.29	349.50	0	15,341	0.00%
2019/02/27	21	349.71	33	357.95	346.00	-12	15,421	-0.08%
2019/02/26	15	377.93	17	381.09	372.00	-2	15,363	-0.01%
2019/02/25	5	375.60	4	378.50	375.00	1	15,588	0.01%
2019/02/22	10	380.65	5	382.18	375.50	5	15,898	0.03%
2019/02/21	9	376.00	9	376.11	381.00	0	15,977	0.00%
2019/02/20	6	378.58	4	377.88	373.00	2	16,022	0.01%
2019/02/19	9	370.67	7	371.71	368.00	2	16,155	0.01%
2019/02/18	7	370.00	11	369.55	371.50	-4	16,227	-0.02%
2019/02/15	6	364.75	15	369.17	360.00	-9	16,313	-0.06%
2019/02/14	10	380.10	9	381.33	375.50	1	16,411	0.01%
2019/02/13	11	368.55	13	372.08	382.50	-2	16,498	-0.01%
2019/02/12	9	346.78	7	345.29	352.00	2	16,465	0.01%
2019/02/11	1	323.50	2	325.75	328.00	-1	16,537	-0.01%
2019/01/30	2	322.75	3	324.17	321.50	-1	17,013	-0.01%
2019/01/29	5	321.00	0	0.00	321.00	5	17,472	0.03%
2019/01/28	14	333.64	13	334.85	328.00	1	17,718	0.01%
2019/01/25	10	324.00	15	324.90	328.50	-5	18,290	-0.03%
2019/01/24	3	316.83	2	318.25	315.00	1	18,538	0.01%
2019/01/23	3	315.33	3	314.83	316.50	0	19,031	0.00%
2019/01/22	1	317.50	2	317.75	316.50	-1	19,435	-0.01%
2019/01/21	5	324.20	5	324.70	320.00	0	19,803	0.00%
2019/01/18	14	316.39	8	316.88	318.50	6	20,210	0.03%
2019/01/17	13	315.65	14	321.89	313.50	-1	20,494	0.00%
2019/01/16	14	316.89	17	316.68	317.50	-3	20,815	-0.01%
2019/01/15	13	313.08	20	309.38	314.00	-7	21,044	-0.03%
2019/01/14	8	307.00	6	306.08	307.00	2	21,175	0.01%
2019/01/11	11	307.77	10	310.50	306.00	1	21,492	0.00%
2019/01/10	25	305.92	27	305.70	304.50	-2	21,530	-0.01%
2019/01/09	25	311.34	20	312.63	303.50	5	21,682	0.02%
2019/01/08	12	295.46	13	296.23	294.00	-1	21,582	0.00%
2019/01/07	14	298.43	9	299.33	296.50	5	21,821	0.02%
2019/01/04	10	290.70	11	290.55	289.50	-1	22,086	0.00%
2019/01/03	13	307.27	11	310.00	303.00	2	22,148	0.01%
2019/01/02	16	319.13	8	322.13	314.00	8	22,326	0.04%
2018/12/28	4	321.50	5	323.00	319.00	-1	22,743	0.00%
2018/12/27	18	322.89	17	326.44	321.00	1	23,057	0.00%
2018/12/26	13	327.08	10	335.00	314.00	3	23,010	0.01%
2018/12/25	11	324.23	6	322.50	328.50	5	22,973	0.02%
2018/12/24	4	322.88	8	324.94	331.00	-4	23,045	-0.02%
2018/12/22	3	324.33	3	324.50	322.50	0	23,071	0.00%
2018/12/21	11	317.09	30	316.17	328.00	-19	23,401	-0.08%
2018/12/20	19	315.13	13	316.62	314.00	6	23,379	0.03%
2018/12/19	17	323.47	18	326.22	320.00	-1	23,332	0.00%
2018/12/18	13	316.31	7	317.14	320.00	6	23,364	0.03%
2018/12/17	20	317.05	17	319.53	321.50	3	23,451	0.01%
2018/12/14	16	302.44	15	307.43	320.00	1	23,654	0.00%
2018/12/13	13	320.31	7	326.36	314.50	6	23,631	0.03%
2018/12/12	15.1	340.63	15	341.13	338.50	0.1	23,390	0.00%
2018/12/11	25	327.80	23	326.13	332.00	2	23,313	0.01%
2018/12/10	14	332.57	13	336.46	323.50	1	23,451	0.00%
2018/12/07	18	354.75	19	354.87	356.50	-1	23,309	0.00%
2018/12/06	45	361.74	30	373.82	349.50	15	23,214	0.06%
2018/12/05	30	386.60	22	388.11	388.00	8	23,066	0.03%
2018/12/04	17	406.59	10	409.85	401.50	7	23,116	0.03%
2018/12/03	2	402.50	17	399.19	407.00	-15	23,138	-0.06%
2018/11/30	14	365.86	10	366.95	370.00	4	23,150	0.02%
2018/11/29	31	369.98	33	366.98	359.50	-2	23,039	-0.01%
2018/11/28	30	354.75	38	352.99	357.50	-8	22,901	-0.03%
2018/11/27	23	330.15	34	333.07	340.00	-11	22,647	-0.05%
2018/11/26	15	323.17	17	322.97	327.00	-2	22,440	-0.01%
2018/11/23	19	325.89	12	324.54	319.00	7	22,378	0.03%
2018/11/22	21	343.45	16	342.16	332.00	5	22,313	0.02%
2018/11/21	23	328.74	31	324.37	340.00	-8	22,117	-0.04%
2018/11/20	57	317.25	63	318.00	321.00	-6	21,995	-0.03%
2018/11/19	19	314.71	28	313.45	317.50	-9	21,950	-0.04%
2018/11/16	41	315.65	51	316.86	310.00	-10	21,979	-0.05%
2018/11/15	50	308.15	54	308.48	312.00	-4	21,801	-0.02%
2018/11/14	50	311.97	76	311.72	306.00	-26	21,837	-0.12%
2018/11/13	58	300.66	57	298.61	311.00	1	21,884	0.00%
2018/11/12	35	308.26	34	308.16	310.00	1	21,928	0.00%
2018/11/09	30	321.15	29	324.29	329.00	1	21,966	0.00%
2018/11/08	31	337.82	25	337.46	324.00	6	21,832	0.03%
2018/11/07	52	311.28	57	314.54	331.00	-5	21,787	-0.02%
2018/11/06	55	326.01	51	321.23	308.00	4	21,693	0.02%
2018/11/05	33	338.50	32	340.72	340.00	1	21,585	0.00%
2018/11/02	34	363.12	34	362.87	345.50	0	21,659	0.00%
2018/11/01	40	338.44	46	335.47	347.00	-6	21,253	-0.03%
2018/10/31	33	313.93	33	315.45	315.50	0	20,947	0.00%
2018/10/30	12	306.92	15	307.77	298.00	-3	20,601	-0.01%
2018/10/29	20	321.40	20	323.30	320.00	0	20,523	0.00%
2018/10/26	52	321.51	52	319.48	324.00	0	20,366	0.00%
2018/10/25	27	326.70	21	325.48	315.50	6	20,022	0.03%
2018/10/24	18	360.94	13	365.08	349.00	5	19,958	0.03%
2018/10/23	38	380.92	27	385.00	366.00	11	19,663	0.06%
2018/10/22	11	379.08	11	383.77	390.00	0	19,377	0.00%
2018/10/19	19	395.66	2	396.00	394.00	17	19,227	0.09%
2018/10/18	16	423.47	14	426.11	421.50	2	18,942	0.01%
2018/10/17	16	430.63	17	436.38	418.00	-1	18,861	-0.01%
2018/10/16	13	416.19	13	417.46	419.00	0	18,685	0.00%
2018/10/15	4	419.75	6	420.83	410.00	-2	18,626	-0.01%
2018/10/12	4	404.25	11	404.91	415.00	-7	18,516	-0.04%
2018/10/11	28	394.00	35	392.60	388.00	-7	18,424	-0.04%
2018/10/09	16	409.69	21	413.83	423.50	-5	18,235	-0.03%
2018/10/08	61	393.00	64	394.77	404.00	-3	17,981	-0.02%
2018/10/05	13	423.08	9.1	428.00	403.00	3.9	17,564	0.02%
2018/10/04	6	453.17	6	452.83	446.00	0	17,277	0.00%
2018/10/03	7	454.86	7	456.79	451.00	0	17,402	0.00%
2018/10/02	13	467.58	10	472.80	458.00	3	17,240	0.02%
2018/09/28	6	464.83	4	467.25	459.00	2	17,136	0.01%
2018/09/27	64	475.56	6	481.25	466.00	58	16,819	0.34%
2018/09/26	11	506.14	9	508.78	490.00	2	16,641	0.01%
2018/09/25	3	509.00	1	506.00	506.00	2	16,651	0.01%
2018/09/21	2	502.50	33	500.88	514.00	-31	16,571	-0.19%
2018/09/20	14	473.82	19	476.42	490.00	-5	16,382	-0.03%
2018/09/19	27	492.89	2	502.75	479.00	25	15,986	0.16%
2018/09/18	18	506.17	4	520.50	501.00	14	15,768	0.09%
2018/09/17	3	529.00	4	528.25	533.00	-1	15,646	-0.01%
2018/09/14	3	531.00	1	517.00	534.00	2	15,608	0.01%
2018/09/13	8	536.96	8	529.88	508.00	0	15,358	0.00%
2018/09/12	7	532.00	6	537.50	528.00	1	15,240	0.01%
2018/09/11	7	546.71	15	547.33	546.00	-8	15,244	-0.05%
2018/09/10	11.3	538.76	11	540.18	532.00	0.3	15,046	0.00%
2018/09/07	16	556.38	11	587.91	545.00	5	14,799	0.03%
2018/09/06	10	614.70	10	611.60	595.00	0	14,466	0.00%
2018/09/05	7	621.14	6	627.13	611.00	1	14,238	0.01%
2018/09/04	14	621.00	12	627.08	630.00	2	14,222	0.01%
2018/09/03	8.3	664.02	7	664.57	629.00	1.3	13,956	0.01%
2018/08/31	2	693.00	2	696.50	698.00	0	13,827	0.00%
2018/08/30	5	701.40	5	701.60	696.00	0	13,859	0.00%
2018/08/29	4.1	695.17	4	693.50	705.00	0.1	13,851	0.00%
2018/08/28	3	700.33	4	699.00	675.00	-1	13,739	-0.01%
2018/08/27	14	673.64	11	671.55	695.00	3	13,582	0.02%
2018/08/24	6	639.17	8	640.25	643.00	-2	13,402	-0.01%
2018/08/23	7.2	643.56	8	646.13	628.00	-0.8	13,317	-0.01%
2018/08/22	2	659.50	2	663.50	650.00	0	13,214	0.00%
2018/08/21	3.1	661.06	2	650.00	673.00	1.1	13,070	0.01%
2018/08/20	10	635.50	14	641.14	662.00	-4	12,901	-0.03%
2018/08/17	16.2	665.06	16	675.19	630.00	0.2	12,641	0.00%
2018/08/16	17	641.47	18	642.67	663.00	-1	12,302	-0.01%
2018/08/15	17	616.41	16	614.06	610.00	1	12,018	0.01%
2018/08/14	11.1	623.76	8	619.00	637.00	3.1	11,792	0.03%
2018/08/13	16	623.53	16	620.50	597.00	0	11,467	0.00%
2018/08/10	16	695.25	16.1	700.88	651.00	-0.1	11,084	0.00%
2018/08/09	20	734.28	17	722.71	720.00	3	10,698	0.03%
2018/08/08	11.6	762.73	9	770.56	742.00	2.6	10,347	0.03%
2018/08/07	2	736.50	3	737.00	788.00	-1	10,030	-0.01%
2018/08/06	3	736.33	2	746.00	724.00	1	10,095	0.01%
2018/08/03	18.1	722.24	22	718.00	730.00	-3.9	10,156	-0.04%
2018/08/02	7	738.71	5	717.40	716.00	2	9,950	0.02%
2018/08/01	4	782.25	3	784.00	795.00	1	9,883	0.01%
2018/07/31	21	805.48	19	811.58	781.00	2	9,829	0.02%
2018/07/30	6	878.17	12	863.50	840.00	-6	9,636	-0.06%
2018/07/27	11	918.91	1	921.00	933.00	10	9,581	0.10%
2018/07/26	6	934.67	6	930.00	915.00	0	9,643	0.00%
2018/07/25	6	904.83	7	906.43	925.00	-1	9,619	-0.01%
2018/07/24	2	888.00	1	850.00	893.00	1	9,720	0.01%
2018/07/23	2	842.00	4	818.75	843.00	-2	9,844	-0.02%
2018/07/20	12	870.42	9	860.22	812.00	3	9,892	0.03%
2018/07/19	11	874.36	9	876.89	892.00	2	9,848	0.02%
2018/07/18	4	878.25	2	882.00	860.00	2	9,781	0.02%
2018/07/17	7	918.57	5	933.00	904.00	2	9,682	0.02%
2018/07/16	1	981.00	0	0.00	962.00	1	9,580	0.01%
2018/07/13	4	1016.25	6	1018.17	998.00	-2	9,632	-0.02%
2018/07/12	1	980.00	1	987.00	1005.00	0	9,608	0.00%
2018/07/11	10	992.50	8	996.88	965.00	2	9,508	0.02%
2018/07/10	1	1045.00	1	1040.00	1045.00	0	9,173	0.00%
2018/07/09	2	1045.00	1	1040.00	1020.00	1	9,168	0.01%
2018/07/06	3	1098.33	5	1108.00	1175.00	-2	9,120	-0.02%
2018/07/04	2	1165.00	2	1172.50	1180.00	0	8,974	0.00%
2018/07/03	14	1287.14	14.2	1290.07	1165.00	-0.2	8,943	0.00%
2018/07/02	16	1168.13	17	1168.82	1230.00	-1	8,742	-0.01%
2018/06/29	13	1088.85	13	1094.23	1125.00	0	8,658	0.00%
2018/06/28	10	1041.00	9	1045.00	1055.00	1	8,572	0.01%
2018/06/27	17	1070.29	16	1070.94	1020.00	1	8,554	0.01%
2018/06/26	6	948.83	7	962.86	1035.00	-1	8,482	-0.01%
2018/06/25	6	963.33	5	965.40	949.00	1	8,446	0.01%
2018/06/22	8	948.00	7	949.83	942.00	1	8,464	0.01%
2018/06/21	7	1037.14	8	1038.75	987.00	-1	8,456	-0.01%
2018/06/20	17	984.47	17	985.35	1010.00	0	8,485	0.00%
2018/06/19	8	1109.38	8	1111.88	1035.00	0	8,404	0.00%
2018/06/15	4	1072.50	4	1082.50	1135.00	0	8,410	0.00%
2018/06/14	7	1132.86	7	1140.00	1080.00	0	8,400	0.00%
2018/06/13	4	1115.00	2	1142.50	1130.00	2	8,377	0.02%
2018/06/12	4	1195.00	7	1208.57	1135.00	-3	8,374	-0.04%
2018/06/11	13	1225.00	11	1224.55	1210.00	2	8,254	0.02%
2018/06/08	12	1212.03	8	1220.63	1180.00	4	8,214	0.05%
2018/06/07	6	1156.98	6.2	1154.50	1230.00	-0.2	8,254	0.00%
2018/06/06	11	1072.73	12	1075.00	1125.00	-1	8,199	-0.01%
2018/06/05	5	1047.00	5	1069.00	1025.00	0	8,160	0.00%
2018/06/04	8	1027.50	7	1029.29	1070.00	1	8,132	0.01%
2018/06/01	8	968.25	6.2	970.69	982.00	1.8	8,189	0.02%
2018/05/31	2	984.00	0	0.00	951.00	2	8,259	0.02%
2018/05/30	4	1023.75	3	1035.00	1035.00	1	8,238	0.01%
2018/05/29	1	1030.00	2.2	1066.39	1090.00	-1.2	8,203	-0.01%
2018/05/28	1	1065.00	2	999.00	1065.00	-1	8,265	-0.01%
2018/05/25	3	949.33	2	950.00	969.00	1	8,376	0.01%
2018/05/24	2	908.00	2	915.00	913.00	0	8,482	0.00%
2018/05/23	2	917.00	0	0.00	883.00	2	8,545	0.02%
2018/05/18	1	845.00	2	881.50	886.00	-1	8,598	-0.01%
2018/05/17	3	842.00	1	880.00	844.00	2	8,572	0.02%
2018/05/15	0	0.00	1.2	1000.00	1000.00	-1.2	8,607	-0.01%
2018/05/14	0	0.00	1	913.00	913.00	-1	8,578	-0.01%
2018/05/11	57	864.74	57.1	820.37	830.00	-0.1	8,639	0.00%
2018/05/10	15	798.00	15	791.33	845.00	0	8,382	0.00%
2018/05/09	17	748.76	19	749.42	769.00	-2	8,193	-0.02%
2018/05/08	7	746.71	6	743.67	718.00	1	8,066	0.01%
2018/05/07	2	720.50	5	724.20	741.00	-3	7,911	-0.04%
2018/05/04	6	678.67	4	671.50	674.00	2	7,867	0.03%
2018/05/03	7	650.71	7	653.86	653.00	0	7,785	0.00%
2018/05/02	3	637.00	3	641.67	655.00	0	7,734	0.00%
2018/04/30	1	620.00	4	626.00	627.00	-3	7,707	-0.04%
2018/04/26	18	598.44	20	602.20	593.00	-2	7,738	-0.03%
2018/04/25	4	616.50	3	625.67	584.00	1	7,584	0.01%
2018/04/24	4.2	635.48	3	657.67	639.00	1.2	7,374	0.02%
2018/04/23	15	640.80	31	657.26	684.00	-16	7,193	-0.22%
2018/04/20	41	645.61	40	626.20	622.00	1	7,192	0.01%
2018/04/19	69	674.33	55	655.04	650.00	14	7,135	0.20%
2018/04/18	4	639.50	15	637.27	664.00	-11	6,969	-0.16%
2018/04/17	12	607.67	1	637.00	604.00	11	6,938	0.16%
2018/04/13	14	564.07	15	561.20	560.00	-1	6,736	-0.01%
2018/04/12	4	546.50	4	549.75	552.00	0	6,707	0.00%
2018/04/11	5	550.80	5	555.20	544.00	0	6,723	0.00%
2018/04/10	8	538.63	8	539.63	545.00	0	6,796	0.00%
2018/04/09	1	513.00	1	511.00	532.00	0	6,716	0.00%
2018/04/03	2	505.00	3	506.00	511.00	-1	6,666	-0.02%
2018/04/02	3	507.00	2	517.00	503.00	1	6,673	0.01%
2018/03/30	0	0.00	1	543.00	522.00	-1	6,663	-0.02%
2018/03/29	0	0.00	4	511.50	520.00	-4	6,608	-0.06%
2018/03/28	6	496.33	6	501.92	495.00	0	6,563	0.00%
2018/03/27	1	505.00	2	500.75	503.00	-1	6,542	-0.02%
2018/03/26	1	477.00	1	490.00	475.00	0	6,466	0.00%
2018/03/23	5	497.70	5	499.70	484.00	0	6,424	0.00%
2018/03/22	7	505.86	8	506.63	507.00	-1	6,438	-0.02%
2018/03/21	1	487.00	2	475.37	488.00	-1	6,366	-0.02%
2018/03/20	5	449.10	4	447.88	467.00	1	6,256	0.02%
2018/03/19	1	430.00	3	429.83	441.00	-2	6,150	-0.03%
2018/03/16	2	419.00	0	0.00	425.00	2	6,091	0.03%
2018/03/14	6	413.33	2	422.50	405.50	4	6,045	0.07%
2018/03/13	2	411.25	3	414.17	419.00	-1	6,009	-0.02%
2018/03/12	1	412.50	1	412.00	410.00	0	5,998	0.00%
2018/03/09	2	404.00	10	401.10	405.50	-8	5,986	-0.13%
2018/03/08	1	402.50	0	0.00	400.50	1	5,903	0.02%
2018/03/06	0	0.00	1	384.00	383.50	-1	5,819	-0.02%
2018/03/05	1	381.00	1	376.00	377.00	0	6,084	0.00%
2018/03/02	1	350.50	2	354.25	365.50	-1	6,006	-0.02%
2018/03/01	2	336.50	3	336.50	346.00	-1	5,882	-0.02%
2018/02/26	1	325.00	0	0.00	325.00	1	5,824	0.02%
2018/02/23	3	336.17	5	341.40	325.00	-2	5,726	-0.03%
2018/02/22	8	324.63	9	318.67	327.00	-1	5,606	-0.02%
2018/02/21	2	322.25	1	325.50	326.00	1	5,491	0.02%
2018/02/12	4	323.88	1	319.00	312.00	3	5,437	0.06%
2018/02/09	0	0.00	1	324.00	331.50	-1	5,426	-0.02%
2018/02/08	1	357.50	2	356.50	348.00	-1	5,406	-0.02%
2018/02/07	6	370.83	0	0.00	357.50	6	5,364	0.11%
2018/02/06	2	366.00	1	365.50	354.00	1	5,307	0.02%
2018/02/02	5	400.50	0	0.00	400.00	5	5,176	0.10%
2018/01/31	0	0.00	4	380.63	387.00	-4	5,049	-0.08%
2018/01/30	2	378.50	0	0.00	373.00	2	5,001	0.04%
2018/01/29	1	379.00	2	373.25	382.50	-1	4,960	-0.02%
2018/01/26	4	379.50	1	378.50	373.00	3	4,892	0.06%
2018/01/24	2	395.75	7	401.50	397.00	-5	4,794	-0.10%
2018/01/23	9	417.50	9	419.78	395.00	0	4,728	0.00%
2018/01/22	2	406.75	0	0.00	415.00	2	4,613	0.04%
2018/01/19	3	365.50	4	368.88	389.00	-1	4,490	-0.02%
2018/01/17	0	0.00	1	353.00	355.00	-1	4,397	-0.02%
2018/01/16	2	357.75	1	358.00	360.50	1	4,332	0.02%
2018/01/15	2	362.00	1	371.50	354.00	1	4,165	0.02%
2018/01/11	4	392.88	4	394.75	386.50	0	4,022	0.00%
2018/01/09	8	403.38	8	403.31	394.00	0	3,907	0.00%
2018/01/04	14	408.75	16	408.47	398.50	-2	3,820	-0.05%
2018/01/03	0	0.00	0.1	389.00	389.00	-0.1	3,730	0.00%

董事酬金排行前十大國巨連三年蟬聯冠軍UDN聯合新聞網－8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－12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－13天前

...詳全文

國巨

券商分點績效/獲利分析

統一-桃園券商分點個股進出
統一-桃園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

統一-桃園 券商分點個股進出 統一-桃園 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

統一-桃園券商分點個股進出
統一-桃園券商分點全部個股操作績效/獲利分析