國巨 (2327)-大昌-樹林券商分點個股進出

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
625
漲跌
--
漲幅
0.00%
成交量
1,356張
產業
上市電子零組件類股
1872人加入追蹤

立即追蹤
本地時間: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－大昌-樹林券商分點個股進出

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

大昌-樹林券商分點個股進出
大昌-樹林券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/05/02	1	625.00	0	0.00	625.00	1	2,467	0.04%
2024/04/30	3	626.67	2	637.00	625.00	1	2,463	0.04%
2024/04/29	1	627.00	5.3	629.76	631.00	-4.3	2,447	-0.18%
2024/04/26	2	620.00	1	618.00	615.00	1	2,409	0.04%
2024/04/25	0	0.00	4	615.00	615.00	-4	2,414	-0.17%
2024/04/24	0	0.00	0	622.00	624.00	0	2,408	0.00%
2024/04/22	2.1	602.97	1	596.00	599.00	1.1	2,430	0.05%
2024/04/19	22	586.64	1	588.00	588.00	21	2,393	0.88%
2024/04/17	1	590.00	0	0.00	593.00	1	2,342	0.04%
2024/04/16	5	584.00	0	0.00	585.00	5	2,348	0.21%
2024/04/15	4.1	603.10	9	608.89	602.00	-4.9	2,322	-0.21%
2024/04/12	1	612.00	1	620.00	618.00	0	2,286	0.00%
2024/04/11	10.1	609.50	0	0.00	609.00	10.1	2,256	0.45%
2024/04/10	0	0.00	1	624.00	621.00	-1	2,230	-0.04%
2024/04/09	0.6	618.17	0	0.00	615.00	0.6	2,228	0.03%
2024/04/08	2.2	625.05	0	0.00	617.00	2.2	2,225	0.10%
2024/04/03	2.1	619.24	1	618.00	614.00	1.1	2,189	0.05%
2024/04/01	0	0.00	5	606.13	622.00	-5	2,135	-0.24%
2024/03/29	0	0.00	5	596.00	591.00	-5	2,016	-0.25%
2024/03/28	0	0.00	7	591.57	594.00	-7	2,012	-0.35%
2024/03/27	0	0.00	1	576.00	581.00	-1	2,001	-0.05%
2024/03/26	1	575.00	0	0.00	577.00	1	2,007	0.05%
2024/03/22	6	583.83	0.1	588.00	588.00	5.9	1,970	0.30%
2024/03/21	2	583.00	6	580.17	585.00	-4	1,958	-0.20%
2024/03/20	2	582.00	1	577.00	579.00	1	1,938	0.05%
2024/03/19	0	0.00	0.1	578.00	578.00	-0.1	2,018	0.00%
2024/03/18	1.1	584.91	0	0.00	586.00	1.1	2,040	0.05%
2024/03/15	0	580.00	7	579.00	583.00	-7	2,079	-0.34%
2024/03/14	3	583.00	2	580.00	584.00	1	2,123	0.05%
2024/03/13	4	583.75	4.1	581.23	583.00	-0.1	2,121	0.00%
2024/03/12	0.1	575.14	16	571.63	578.00	-15.9	2,092	-0.76%
2024/03/08	2	565.00	2	565.00	565.00	0	2,087	0.00%
2024/03/07	2	557.00	2.2	555.54	556.00	-0.2	2,034	-0.01%
2024/03/05	1	547.05	0	0.00	549.00	1	2,074	0.05%
2024/03/04	6	559.17	0	0.00	556.00	6	2,094	0.29%
2024/03/01	17	564.29	12	572.08	563.00	5	2,148	0.23%
2024/02/29	0	0.00	5	556.00	558.00	-5	2,085	-0.24%
2024/02/27	3	541.00	0	0.00	539.00	3	2,137	0.14%
2024/02/26	1	544.00	0	0.00	547.00	1	2,124	0.05%
2024/02/23	1.1	550.18	1	547.00	541.00	0.1	2,119	0.00%
2024/02/22	0	557.00	0	0.00	552.00	0	2,101	0.00%
2024/02/21	0	0.00	0	555.00	556.00	0	2,096	0.00%
2024/02/20	0	0.00	5.5	553.74	554.00	-5.5	2,090	-0.26%
2024/02/16	7	542.57	0	0.00	543.00	7	2,094	0.33%
2024/02/15	13	549.38	0	0.00	551.00	13	2,067	0.63%
2024/02/01	2	549.00	0	0.00	552.00	2	2,039	0.10%
2024/01/31	1	550.00	0	0.00	552.00	1	2,025	0.05%
2024/01/30	1.2	549.51	0	0.00	550.00	1.2	2,035	0.06%
2024/01/26	0	0.00	1	553.00	552.00	-1	2,033	-0.05%
2024/01/25	1	556.00	1	556.00	556.00	0	2,054	0.00%
2024/01/24	1	553.00	1	554.00	553.00	0	2,098	0.00%
2024/01/19	1	561.00	1	564.00	564.00	0	2,127	0.00%
2024/01/18	4	558.75	2	564.00	557.00	2	2,132	0.09%
2024/01/17	6	564.17	2.1	576.10	559.00	3.9	2,125	0.18%
2024/01/15	1	575.00	0	0.00	576.00	1	2,039	0.05%
2024/01/12	0.1	561.17	0	0.00	560.00	0.1	2,035	0.01%
2024/01/09	1	570.00	0	0.00	565.00	1	2,090	0.05%
2024/01/04	1	580.00	0	0.00	577.00	1	2,125	0.05%
2024/01/02	1	588.00	0	0.00	587.00	1	2,110	0.05%
2023/12/25	1	592.00	0	0.00	594.00	1	2,137	0.05%
2023/12/18	0	620.00	0	0.00	620.00	0	2,095	0.00%
2023/12/14	1	627.00	2.1	629.06	634.00	-1.1	2,058	-0.05%
2023/12/13	0	0.00	1	613.00	605.00	-1	1,990	-0.05%
2023/12/11	0	0.00	1	612.00	614.00	-1	1,943	-0.05%
2023/12/08	0	0.00	0.1	599.00	601.00	-0.1	1,894	-0.01%
2023/12/06	1	595.00	0.5	600.00	595.00	0.5	1,901	0.02%
2023/12/04	0	0.00	2	600.00	599.00	-2	1,861	-0.11%
2023/11/30	0	0.00	1	599.00	601.00	-1	1,869	-0.05%
2023/11/29	0	0.00	2	595.50	599.00	-2	1,847	-0.11%
2023/11/28	3	591.00	1.3	594.28	594.00	1.7	1,921	0.09%
2023/11/27	0	0.00	1	571.00	571.00	-1	1,861	-0.05%
2023/11/24	2	579.50	5	574.00	575.00	-3	1,859	-0.16%
2023/11/22	0	0.00	0.5	550.00	550.00	-0.5	1,777	-0.03%
2023/11/17	2	545.00	0	0.00	547.00	2	1,777	0.11%
2023/11/10	0	540.00	1	542.00	545.00	-1	1,771	-0.05%
2023/11/08	0	0.00	0.2	551.00	549.00	-0.2	1,796	-0.01%
2023/11/02	0	544.00	1.6	547.62	547.00	-1.6	1,778	-0.09%
2023/11/01	1	548.00	1	542.00	538.00	0	1,760	0.00%
2023/10/27	0	0.00	12	533.58	534.00	-12	1,733	-0.69%
2023/10/25	5	525.00	0	0.00	521.00	5	1,743	0.29%
2023/10/24	1	524.00	0	0.00	525.00	1	1,751	0.06%
2023/10/18	0	0.00	2	554.00	550.00	-2	1,839	-0.11%
2023/10/12	0	0.00	2	537.08	543.00	-2	1,840	-0.11%
2023/10/11	0	0.00	1	531.00	527.00	-1	1,801	-0.06%
2023/10/06	0.5	523.00	0	0.00	525.00	0.5	1,822	0.03%
2023/10/02	3	530.67	3.2	531.85	533.00	-0.2	1,829	-0.01%
2023/09/28	0	0.00	0	522.00	525.00	0	1,831	0.00%
2023/09/25	0	0.00	1	521.00	521.00	-1	1,881	-0.05%
2023/09/22	1	519.00	0	0.00	521.00	1	1,870	0.05%
2023/09/20	1	521.00	2	516.50	520.00	-1	1,877	-0.05%
2023/09/19	1	528.00	0	0.00	520.00	1	1,880	0.05%
2023/09/11	0	0.00	0.2	505.00	500.00	-0.2	1,896	-0.01%
2023/09/01	3	502.50	14.2	505.00	499.50	-11.2	1,977	-0.56%
2023/08/30	1	481.50	2	482.25	482.50	-1	1,928	-0.05%
2023/08/29	0	0.00	0.1	477.50	479.00	-0.1	1,976	0.00%
2023/08/28	1	477.00	1.3	478.48	478.00	-0.3	2,013	-0.01%
2023/08/22	0	0.00	5	466.50	466.00	-5	2,359	-0.21%
2023/08/16	6.4	447.66	0	0.00	448.50	6.4	2,520	0.25%
2023/08/11	0	0.00	0.8	469.00	470.00	-0.8	2,588	-0.03%
2023/08/08	0.1	463.50	0	0.00	463.50	0.1	2,598	0.00%
2023/08/02	0	0.00	5	464.50	463.00	-5	2,653	-0.19%
2023/08/01	0	0.00	1	461.50	461.50	-1	2,637	-0.04%
2023/07/31	0	463.00	0	0.00	459.50	0	2,652	0.00%
2023/07/28	1	470.50	1	466.50	471.50	0	2,642	0.00%
2023/07/26	5	450.50	0	0.00	449.50	5	2,598	0.19%
2023/07/25	0	0.00	1	460.50	461.50	-1	2,565	-0.04%
2023/07/24	1	458.05	2	468.00	457.50	-1	2,572	-0.04%
2023/07/21	0.2	474.81	0	0.00	473.50	0.2	2,539	0.01%
2023/07/19	0.2	486.67	1	488.00	486.00	-0.9	2,551	-0.03%
2023/07/18	1	489.01	1	492.00	489.00	0	2,621	0.00%
2023/07/17	0.3	500.33	0.1	501.00	503.00	0.2	2,606	0.01%
2023/07/14	0.1	494.00	0.1	493.00	495.50	0	2,601	0.00%
2023/07/13	0	0.00	1	500.00	491.00	-1	2,614	-0.04%
2023/07/10	0	487.00	0	0.00	485.00	0	2,705	0.00%
2023/07/07	0	0.00	1	492.50	491.50	-1	2,763	-0.04%
2023/07/06	0.1	489.50	0	0.00	489.00	0.1	2,755	0.00%
2023/07/05	1.1	494.55	0	0.00	487.50	1.1	2,786	0.04%
2023/07/04	0.5	495.00	3	498.50	497.50	-2.5	2,763	-0.09%
2023/07/03	0.1	499.50	0	0.00	499.50	0.1	2,747	0.00%
2023/06/27	0.1	489.00	0	0.00	487.00	0.1	2,787	0.00%
2023/06/26	0	489.00	0	0.00	486.00	0	2,801	0.00%
2023/06/21	1	497.00	1	491.00	491.00	0	2,822	0.00%
2023/06/20	0.1	496.00	1	498.50	496.00	-0.9	2,833	-0.03%
2023/06/19	1.1	500.97	0	0.00	498.00	1.1	2,844	0.04%
2023/06/15	1	510.00	1.8	508.46	510.00	-0.8	2,843	-0.03%
2023/06/14	0	0.00	1	501.00	499.50	-1	2,833	-0.04%
2023/06/13	0.2	494.75	0	0.00	495.00	0.2	2,851	0.01%
2023/06/09	1	495.00	1.2	494.28	492.50	-0.2	2,944	-0.01%
2023/06/08	0	496.50	0	0.00	494.00	0	2,967	0.00%
2023/06/07	0	0.00	1	506.00	504.00	-1	3,005	-0.03%
2023/06/06	4.4	509.31	2	512.50	502.00	2.4	3,017	0.08%
2023/06/05	1	519.00	1	515.00	519.00	0	2,987	0.00%
2023/06/02	1	501.00	1	507.00	506.00	0	2,963	0.00%
2023/06/01	2	500.54	0	0.00	500.00	2	2,944	0.07%
2023/05/31	0.1	500.00	2.1	505.37	508.00	-2	2,953	-0.07%
2023/05/30	3	497.33	0	0.00	496.00	3	2,868	0.10%
2023/05/29	0.2	502.50	1	508.00	508.00	-0.8	2,835	-0.03%
2023/05/26	3	503.67	0	0.00	502.00	3	2,797	0.11%
2023/05/25	2.1	492.48	2	495.00	507.00	0.1	2,742	0.00%
2023/05/24	2	489.00	2	492.75	492.50	0	2,711	0.00%
2023/05/23	1	494.00	1.1	495.77	493.50	-0.1	2,689	0.00%
2023/05/22	4	491.25	3	493.50	493.00	1	2,684	0.04%
2023/05/19	0	496.00	0	0.00	495.50	0	2,674	0.00%
2023/05/18	6.1	495.46	6	497.00	500.00	0.1	2,777	0.00%
2023/05/17	4	489.00	0	0.00	488.50	4	2,793	0.14%
2023/05/16	0	491.00	0	0.00	491.00	0	2,854	0.00%
2023/05/12	1.1	498.84	1	495.50	496.00	0.1	2,884	0.00%
2023/05/11	1.1	498.84	1	495.50	490.00	0.1	2,961	0.00%
2023/05/10	1	494.50	1	493.00	494.50	0	2,965	0.00%
2023/05/09	4	496.75	2	498.50	500.00	2	2,957	0.07%
2023/05/08	1	504.00	1	512.00	504.00	0	2,943	0.00%
2023/05/05	1	504.97	2	507.00	506.00	-1	2,957	-0.03%
2023/05/04	1	491.57	0	0.00	493.50	1	2,967	0.03%
2023/05/03	0.4	498.00	0	0.00	498.00	0.4	2,986	0.01%
2023/05/02	0	0.00	2	501.00	502.00	-2	3,036	-0.07%
2023/04/28	4	498.36	4	496.63	496.00	0	3,122	0.00%
2023/04/27	2	491.75	1	495.00	492.00	1	3,153	0.03%
2023/04/26	1	491.00	0	0.00	495.00	1	3,150	0.03%
2023/04/25	2.3	499.54	4.8	492.74	490.50	-2.5	3,155	-0.08%
2023/04/24	3.1	502.81	3	502.33	507.00	0.1	3,135	0.00%
2023/04/21	15.3	500.41	13	496.27	495.50	2.3	3,149	0.07%
2023/04/20	0	0.00	1	521.00	518.00	-1	3,144	-0.03%
2023/04/19	1	533.00	1	533.00	535.00	0	3,233	0.00%
2023/04/18	1	550.00	1	550.00	538.00	0	3,290	0.00%
2023/04/17	0	542.00	2	542.00	542.00	-2	3,321	-0.06%
2023/04/14	4.1	548.95	0.2	550.00	553.00	3.9	3,301	0.12%
2023/04/13	3	544.33	3	549.00	542.00	0	3,262	0.00%
2023/04/12	1	539.00	6	543.50	542.00	-5	3,214	-0.16%
2023/04/11	1	528.00	2	525.00	527.00	-1	3,148	-0.03%
2023/04/10	2	533.00	1	531.00	530.00	1	3,136	0.03%
2023/03/29	1	532.00	1	520.00	520.00	0	3,103	0.00%
2023/03/28	1	535.00	1.1	531.18	531.00	-0.1	3,146	0.00%
2023/03/27	1	529.00	1	531.00	533.00	0	3,138	0.00%
2023/03/24	1.1	518.45	2	523.50	527.00	-0.9	3,153	-0.03%
2023/03/23	1	518.00	0	0.00	517.00	1	3,147	0.03%
2023/03/21	0	0.00	1	505.01	505.00	-1	3,160	-0.03%
2023/03/20	1	497.50	0	0.00	500.00	1	3,157	0.03%
2023/03/16	2.2	486.20	0	0.00	486.50	2.2	3,182	0.07%
2023/03/15	6.1	501.97	9	502.11	492.00	-2.9	3,179	-0.09%
2023/03/14	1	506.00	1	506.00	505.00	0	3,132	0.00%
2023/03/13	0	0.00	1	507.00	519.00	-1	3,134	-0.03%
2023/03/10	3	522.67	2	518.00	518.00	1	3,165	0.03%
2023/03/09	3	543.00	0	0.00	541.00	3	3,173	0.09%
2023/03/07	0	0.00	3	556.33	559.00	-3	3,204	-0.09%
2023/03/06	1.1	557.82	0	0.00	557.00	1.1	3,199	0.03%
2023/03/03	17	546.00	0	0.00	539.00	17	3,168	0.54%
2023/03/02	2	531.00	2	533.00	531.00	0	3,150	0.00%
2023/03/01	2	527.00	3	534.33	538.00	-1	3,141	-0.03%
2023/02/24	4	538.00	4	538.00	538.00	0	3,104	0.00%
2023/02/23	5	541.60	1	543.00	543.00	4	3,113	0.13%
2023/02/22	1	541.00	1	541.00	541.00	0	3,120	0.00%
2023/02/21	0.1	562.00	0	0.00	560.00	0.1	3,121	0.00%
2023/02/20	1	569.00	7	567.71	561.00	-6	3,188	-0.19%
2023/02/17	0.1	570.00	1.1	569.73	569.00	-1	3,234	-0.03%
2023/02/16	1.1	571.82	3.3	570.92	575.00	-2.2	3,252	-0.07%
2023/02/15	1	545.00	1	543.00	545.00	0	3,223	0.00%
2023/02/14	0.1	538.00	2.2	537.54	540.00	-2.1	3,220	-0.06%
2023/02/13	2	512.50	4	513.00	516.00	-2	3,261	-0.06%
2023/02/10	0	0.00	0	515.00	516.00	0	3,293	0.00%
2023/02/09	9.3	509.06	3	511.00	511.00	6.3	3,308	0.19%
2023/02/08	0	0.00	1	532.00	531.00	-1	3,286	-0.03%
2023/02/07	2	530.00	2	532.00	529.00	0	3,329	0.00%
2023/02/06	1	531.00	1	533.00	533.00	0	3,371	0.00%
2023/02/03	1	543.00	0.1	540.00	540.00	1	3,427	0.03%
2023/02/02	2	541.00	1	541.00	541.00	1	3,458	0.03%
2023/02/01	2	536.00	1.1	536.37	540.00	0.9	3,470	0.03%
2023/01/31	2	537.00	2.5	538.98	540.00	-0.5	3,468	-0.01%
2023/01/30	6.1	524.95	9	531.89	532.00	-2.9	3,436	-0.08%
2023/01/17	1	519.00	0.3	518.00	519.00	0.7	3,372	0.02%
2023/01/16	1	515.00	0.2	514.00	513.00	0.8	3,347	0.02%
2023/01/13	5	520.00	5.7	516.13	514.00	-0.7	3,380	-0.02%
2023/01/12	4	524.50	2	520.00	520.00	2	3,399	0.06%
2023/01/11	1	528.00	1	528.00	528.00	0	3,430	0.00%
2023/01/10	0	0.00	2.3	529.61	535.00	-2.3	3,429	-0.07%
2023/01/09	0	0.00	8.2	518.33	525.00	-8.2	3,404	-0.24%
2023/01/06	1	492.50	3.1	495.34	496.00	-2.1	3,316	-0.06%
2023/01/05	1	485.50	1.2	479.60	485.50	-0.2	3,296	-0.01%
2023/01/04	3	465.00	5	467.40	465.00	-2	3,310	-0.06%
2023/01/03	6	458.50	5	459.30	465.50	1	3,399	0.03%
2022/12/30	3	454.82	4	452.00	451.00	-1	3,420	-0.03%
2022/12/29	3	454.67	2	452.00	455.50	1	3,424	0.03%
2022/12/23	1	458.50	0	0.00	460.00	1	3,489	0.03%
2022/12/22	3	462.83	3	465.17	466.50	0	3,506	0.00%
2022/12/21	1	454.50	1	462.00	454.50	0	3,514	0.00%
2022/12/20	9	467.86	8	460.75	455.50	1	3,547	0.03%
2022/12/19	2	482.00	2	475.25	472.00	0	3,539	0.00%
2022/12/16	4.1	485.56	3	482.00	480.50	1.1	3,536	0.03%
2022/12/15	1	490.50	1.1	493.05	495.00	-0.1	3,506	0.00%
2022/12/14	3	477.67	3	481.50	486.00	0	3,532	0.00%
2022/12/13	4	483.00	4	474.00	474.00	0	3,606	0.00%
2022/12/12	2	472.50	2	484.50	485.50	0	3,583	0.00%
2022/12/09	4	486.25	10	480.20	479.00	-6	3,600	-0.17%
2022/12/08	3	479.01	3	481.00	478.50	0	3,599	0.00%
2022/12/07	7	484.50	5	484.00	484.50	2	3,592	0.06%
2022/12/06	1	498.50	4.2	494.40	491.00	-3.2	3,580	-0.09%
2022/12/05	3	492.51	3.4	500.62	502.00	-0.4	3,582	-0.01%
2022/12/02	4.2	487.45	4.3	476.49	489.50	-0.1	3,542	0.00%
2022/12/01	6	474.25	14	473.18	473.00	-8	3,544	-0.23%
2022/11/30	3	446.17	3.1	451.56	463.00	-0.1	3,479	0.00%
2022/11/29	3	437.17	2	439.00	438.00	1	3,419	0.03%
2022/11/28	6.1	438.75	5	437.80	437.50	1.1	3,412	0.03%
2022/11/25	5	450.60	3	445.83	445.00	2	3,397	0.06%
2022/11/24	2	450.00	3	451.50	452.00	-1	3,392	-0.03%
2022/11/23	19.3	455.71	19	449.16	449.00	0.3	3,382	0.01%
2022/11/22	3	456.00	4.1	457.41	458.00	-1.1	3,373	-0.03%
2022/11/21	9	456.00	7	457.93	454.00	2	3,392	0.06%
2022/11/18	14	462.89	6	453.50	453.50	8	3,373	0.24%
2022/11/17	5	461.40	10.6	463.51	466.00	-5.6	3,349	-0.17%
2022/11/16	5.2	455.63	9.3	458.46	461.00	-4.1	3,355	-0.12%
2022/11/15	1	454.01	11.8	454.59	455.00	-10.8	3,294	-0.33%
2022/11/14	6.2	442.95	7.2	439.83	439.50	-1	3,241	-0.03%
2022/11/11	2.2	444.95	6.9	444.56	445.50	-4.7	3,187	-0.15%
2022/11/10	14	419.54	5	420.60	421.50	9	3,081	0.29%
2022/11/09	0	0.00	4	405.67	424.00	-4	3,065	-0.13%
2022/11/08	4	391.50	6.6	390.83	393.50	-2.6	3,012	-0.09%
2022/11/07	14.1	388.14	12	383.42	382.00	2.1	2,984	0.07%
2022/11/04	19	387.97	17	389.74	389.50	2	2,986	0.07%
2022/11/03	7	387.71	8.8	386.33	389.50	-1.8	2,937	-0.06%
2022/11/02	6.3	381.23	9	383.28	381.50	-2.8	2,891	-0.10%
2022/11/01	13	368.31	12.4	370.43	379.00	0.6	2,863	0.02%
2022/10/31	2.4	340.87	3.2	354.45	367.00	-0.8	2,807	-0.03%
2022/10/19	2.3	272.75	2	274.40	268.00	0.3	2,763	0.01%
2022/10/18	0.3	277.75	1.2	278.76	278.50	-0.9	2,727	-0.03%
2022/10/17	0.1	270.50	1	269.50	278.50	-0.9	2,718	-0.03%
2022/10/14	1	273.50	3	277.50	277.50	-2	2,742	-0.07%
2022/10/13	2.1	271.05	1	272.50	264.00	1.1	2,756	0.04%
2022/10/12	1	266.00	1	270.50	270.50	0	2,754	0.00%
2022/10/11	1.1	272.71	0	0.00	272.50	1.1	2,742	0.04%
2022/10/07	0.1	289.00	0.1	291.50	287.00	0	2,735	0.00%
2022/10/06	2.1	293.48	3	297.00	294.50	-0.9	2,719	-0.03%
2022/10/05	0.1	298.50	1.4	297.70	297.50	-1.3	2,752	-0.05%
2022/10/04	1	287.47	0	0.00	287.50	1	2,772	0.04%
2022/10/03	0.3	279.70	1	278.00	281.00	-0.7	2,786	-0.03%
2022/09/29	9.2	279.60	6	274.08	271.00	3.2	2,818	0.11%
2022/09/28	13	288.65	13.1	286.24	285.00	-0.1	2,767	0.00%
2022/09/27	10	300.50	2	300.00	300.00	8	2,795	0.29%
2022/09/26	8	300.38	5	297.00	297.00	3	2,853	0.11%
2022/09/23	0.1	318.00	0	0.00	315.50	0.1	2,928	0.00%
2022/09/22	2	322.25	0	0.00	322.50	2	2,962	0.07%
2022/09/21	8	326.81	7	327.64	327.50	1	2,977	0.03%
2022/09/20	0.3	332.00	1	331.50	333.50	-0.7	2,976	-0.02%
2022/09/16	0	333.00	0	0.00	332.00	0	2,991	0.00%
2022/09/15	3	325.67	3.3	337.05	338.00	-0.3	2,977	-0.01%
2022/09/14	0	0.00	2	324.00	325.00	-2	2,956	-0.07%
2022/09/13	0	332.00	0	0.00	333.00	0	2,951	0.00%
2022/09/12	3	335.32	4	335.38	333.00	-1	2,987	-0.03%
2022/09/08	3	333.33	2	334.75	335.00	1	2,968	0.03%
2022/09/07	0.1	316.00	1	315.00	316.00	-0.9	2,901	-0.03%
2022/09/06	0	0.00	1	309.50	316.00	-1	2,909	-0.03%
2022/09/02	1.1	313.52	0	0.00	312.50	1.1	2,913	0.04%
2022/09/01	2	320.75	0	0.00	317.00	2	2,885	0.07%
2022/08/31	0	0.00	2	322.00	328.50	-2	2,863	-0.07%
2022/08/30	1	317.50	0	0.00	317.50	1	2,851	0.04%
2022/08/29	1.4	313.93	0	0.00	317.50	1.4	2,832	0.05%
2022/08/25	0.1	326.00	0	0.00	326.00	0.1	2,770	0.00%
2022/08/24	2.1	324.22	5	323.90	324.00	-3	2,780	-0.11%
2022/08/23	1.1	323.55	0	0.00	324.00	1.1	2,838	0.04%
2022/08/22	0.1	327.23	0	0.00	327.00	0.1	2,845	0.00%
2022/08/19	2	329.50	1	332.50	332.00	1	2,847	0.04%
2022/08/15	0	0.00	2	330.50	334.50	-2	2,800	-0.07%
2022/08/12	1	327.00	0	0.00	330.00	1	2,799	0.04%
2022/08/11	2	324.50	0	0.00	326.50	2	2,769	0.07%
2022/08/10	1	319.50	0	0.00	319.00	1	2,773	0.04%
2022/08/09	1	323.00	0	0.00	325.00	1	2,791	0.04%
2022/08/08	0	0.00	2	321.50	325.00	-2	2,811	-0.07%
2022/08/04	1	315.00	2	315.25	317.00	-1	2,824	-0.04%
2022/08/03	1	325.50	2	327.75	326.50	-1	2,773	-0.04%
2022/08/02	7.1	328.41	6	326.58	325.50	1.1	2,804	0.04%
2022/08/01	1	339.00	1	340.50	341.00	0	2,776	0.00%
2022/07/29	1	341.00	1	343.00	342.00	0	2,789	0.00%
2022/07/28	4	342.25	10	341.30	340.50	-6	2,792	-0.21%
2022/07/27	1	341.50	2	336.25	342.50	-1	2,786	-0.04%
2022/07/26	1	337.00	0	336.00	336.50	1	2,779	0.04%
2022/07/25	0	0.00	1	330.00	337.00	-1	2,806	-0.04%
2022/07/22	1	335.50	2	333.00	333.50	-1	2,810	-0.04%
2022/07/21	3	332.17	2	332.00	336.50	1	2,826	0.04%
2022/07/20	5	328.80	5	326.70	322.50	0	2,791	0.00%
2022/07/19	1	326.00	1	322.00	326.00	0	2,770	0.00%
2022/07/18	4	322.75	4	319.50	326.50	0	2,759	0.00%
2022/07/15	1	318.50	0	0.00	318.50	1	2,725	0.04%
2022/07/14	4	320.88	1	321.50	320.00	3	2,711	0.11%
2022/07/13	5	317.20	4	319.75	318.00	1	2,698	0.04%
2022/07/12	2	309.25	7	310.93	309.00	-5	2,648	-0.19%
2022/07/11	5	301.50	7	303.79	304.00	-2	2,589	-0.08%
2022/07/08	6	307.50	7	306.07	308.50	-1	2,561	-0.04%
2022/07/07	5	289.90	0	0.00	291.00	5	2,477	0.20%
2022/07/05	1	278.50	1	281.06	284.50	0	2,455	0.00%
2022/07/04	3	283.33	11	283.95	278.00	-8	2,403	-0.33%
2022/07/01	5.2	295.56	6	285.08	282.00	-0.8	2,373	-0.03%
2022/06/30	1.2	309.54	0	0.00	308.00	1.2	2,292	0.05%
2022/06/29	10	326.00	10	325.00	325.00	0	2,259	0.00%
2022/06/28	2	332.25	0	0.00	332.00	2	2,242	0.09%
2022/06/24	1.4	328.44	0	0.00	328.00	1.4	2,231	0.06%
2022/06/23	2.1	330.50	3	331.83	331.50	-0.9	2,215	-0.04%
2022/06/20	3	344.17	2	346.75	342.00	1	2,165	0.05%
2022/06/17	8.3	356.70	7	355.21	354.00	1.3	2,161	0.06%
2022/06/16	3	382.50	4	372.50	368.00	-1	2,151	-0.05%
2022/06/14	19	378.18	18	377.00	377.00	1	2,317	0.04%
2022/06/13	6.2	388.12	5	384.00	384.00	1.2	2,303	0.05%
2022/06/09	2	403.75	0	0.00	405.00	2	2,318	0.09%
2022/06/01	0	0.00	1	404.00	405.00	-1	2,432	-0.04%
2022/05/31	0	0.00	3	402.17	405.00	-3	2,444	-0.12%
2022/05/30	1	398.00	6	398.50	399.50	-5	2,397	-0.21%
2022/05/26	1.1	390.48	1	393.00	385.50	0.1	2,443	0.00%
2022/05/25	0	0.00	4	387.13	387.50	-4	2,482	-0.16%
2022/05/24	4	385.50	2	382.00	382.00	2	2,548	0.08%
2022/05/20	10	398.75	8	395.00	395.00	2	2,622	0.08%
2022/05/19	5	390.00	5	394.00	398.00	0	2,634	0.00%
2022/05/17	0	0.00	1	395.00	397.00	-1	2,639	-0.04%
2022/05/16	10	383.00	11	382.18	381.50	-1	2,623	-0.04%
2022/05/12	10.2	386.71	9	384.67	378.00	1.2	2,629	0.05%
2022/05/11	1	390.00	0	0.00	392.00	1	2,631	0.04%
2022/05/10	5	388.00	5	393.00	392.50	0	2,684	0.00%
2022/05/09	7	399.00	5	398.50	398.50	2	2,651	0.08%
2022/05/06	5.1	406.54	6	408.17	408.00	-0.9	2,664	-0.03%
2022/05/05	0	0.00	2	416.25	417.00	-2	2,680	-0.07%
2022/05/04	1	406.50	1	407.50	408.50	0	2,693	0.00%
2022/05/03	0	0.00	1	407.00	406.50	-1	2,731	-0.04%
2022/04/29	12	402.96	16	404.16	404.50	-4	2,759	-0.14%
2022/04/28	3.1	404.84	3	407.17	405.00	0.1	2,788	0.00%
2022/04/27	2	397.25	5	403.20	407.00	-3	2,815	-0.11%
2022/04/26	0	0.00	1	396.00	399.00	-1	2,847	-0.04%
2022/04/25	8	395.44	6	393.67	393.50	2	2,931	0.07%
2022/04/22	7	405.50	5	405.50	405.50	2	2,949	0.07%
2022/04/21	0	0.00	5	412.70	412.50	-5	3,014	-0.17%
2022/04/20	4	412.63	1	410.50	409.50	3	3,062	0.10%
2022/04/19	2	411.75	1	413.00	413.00	1	3,081	0.03%
2022/04/15	1	398.50	1	400.00	405.00	0	3,190	0.00%
2022/04/13	0	0.00	1.4	400.86	401.00	-1.4	3,356	-0.04%
2022/04/12	0	0.00	1	390.50	393.00	-1	3,491	-0.03%
2022/04/11	1.2	398.33	0	0.00	398.00	1.2	3,799	0.03%
2022/04/07	6	417.25	4	409.05	409.00	2	3,871	0.05%
2022/04/06	5	419.00	5	423.50	423.50	0	3,865	0.00%
2022/04/01	1	426.50	0	0.00	426.00	1	3,930	0.03%
2022/03/31	5	438.20	7	434.86	434.00	-2	3,953	-0.05%
2022/03/30	1	440.00	3.1	438.49	440.00	-2.1	3,984	-0.05%
2022/03/29	11	430.32	10	429.50	429.50	1	4,017	0.02%
2022/03/28	6	421.92	5.3	431.41	431.50	0.7	4,080	0.02%
2022/03/25	0	0.00	0.1	431.00	430.50	-0.1	4,082	0.00%
2022/03/24	4	428.50	3	431.67	433.00	1	4,076	0.02%
2022/03/23	1	434.98	1	433.00	433.00	0	4,085	0.00%
2022/03/22	1	425.00	3	426.83	432.00	-2	4,078	-0.05%
2022/03/21	1.1	420.89	1	424.00	418.50	0.1	4,040	0.00%
2022/03/18	7.3	419.41	9.2	420.89	423.50	-1.9	4,022	-0.05%
2022/03/17	1	441.50	3	440.33	445.50	-2	3,898	-0.05%
2022/03/16	7	415.57	6	417.50	417.50	1	3,845	0.03%
2022/03/15	3.4	424.09	2	420.00	420.00	1.4	3,842	0.04%
2022/03/11	0	0.00	0.1	433.50	434.00	-0.1	3,873	0.00%
2022/03/10	1	434.50	7	435.79	436.00	-6	3,901	-0.15%
2022/03/09	1	421.50	2	424.50	423.50	-1	3,908	-0.03%
2022/03/08	2	416.50	0	0.00	414.50	2	3,907	0.05%
2022/03/07	6.1	431.54	0.1	435.00	427.00	6	3,897	0.15%
2022/03/04	0	0.00	2	450.00	450.50	-2	3,893	-0.05%
2022/03/03	3	463.00	2	459.50	459.50	1	3,924	0.03%
2022/03/02	0	0.00	1	460.50	462.50	-1	3,956	-0.03%
2022/03/01	0	0.00	6	462.42	465.00	-6	3,973	-0.15%
2022/02/25	3	446.50	1	447.00	451.50	2	3,971	0.05%
2022/02/24	6	452.42	4	451.00	448.00	2	3,958	0.05%
2022/02/23	6	465.92	1	463.50	463.50	5	3,927	0.13%
2022/02/22	2	469.50	1	470.50	469.50	1	3,930	0.03%
2022/02/21	1	466.50	1	472.50	479.50	0	3,963	0.00%
2022/02/18	1	462.50	5	467.80	473.00	-4	4,013	-0.10%
2022/02/17	2	469.50	1	467.00	467.50	1	4,028	0.02%
2022/02/16	0	0.00	1	469.50	472.50	-1	4,053	-0.02%
2022/02/15	1	468.50	0	0.00	464.50	1	4,054	0.02%
2022/02/14	0	0.00	1	466.00	464.00	-1	4,050	-0.02%
2022/02/11	3	480.33	5.2	481.52	482.00	-2.2	4,043	-0.05%
2022/02/10	0	0.00	3	475.00	489.50	-3	4,046	-0.07%
2022/02/08	1	457.00	1	458.00	456.50	0	4,004	0.00%
2022/02/07	3	454.50	2	453.50	454.00	1	4,000	0.02%
2022/01/26	2	455.50	1	452.00	459.00	1	4,047	0.02%
2022/01/25	4.3	457.58	3	451.00	451.00	1.3	4,146	0.03%
2022/01/24	4	461.75	1	463.00	463.00	3	4,130	0.07%
2022/01/21	13.2	472.73	5	469.50	469.50	8.2	4,123	0.20%
2022/01/20	17	482.50	14	481.50	481.50	3	4,162	0.07%
2022/01/19	12	491.79	12	488.17	487.50	0	4,149	0.00%
2022/01/18	2	508.50	4	510.00	502.00	-2	4,118	-0.05%
2022/01/17	2	494.75	0	0.00	501.00	2	4,049	0.05%
2022/01/14	16.3	490.17	12	491.63	492.00	4.3	4,047	0.11%
2022/01/13	1.2	499.04	1	498.00	498.00	0.2	4,035	0.00%
2022/01/12	1.2	505.92	7.1	509.16	510.00	-5.9	4,026	-0.15%
2022/01/11	18.1	504.82	18	506.58	501.00	0.1	4,009	0.00%
2022/01/10	4	520.75	6	519.00	519.00	-2	3,956	-0.05%
2022/01/07	6	516.33	8	519.13	515.00	-2	3,941	-0.05%
2022/01/06	15	525.00	16	523.50	523.00	-1	3,850	-0.03%
2022/01/05	5	530.80	5	532.00	535.00	0	3,789	0.00%
2022/01/04	7	520.00	26	519.46	533.00	-19	3,671	-0.52%
2022/01/03	1	493.50	1	495.00	491.00	0	3,353	0.00%
2021/12/30	0	0.00	1	479.00	479.50	-1	3,300	-0.03%
2021/12/29	18.1	473.28	12	474.33	474.00	6.1	3,332	0.18%
2021/12/28	1	482.50	0	0.00	478.00	1	3,367	0.03%
2021/12/23	1	469.50	2	473.25	476.00	-1	3,393	-0.03%
2021/12/22	1.1	463.26	2	468.25	469.50	-1	3,393	-0.03%
2021/12/20	15	449.00	15	448.00	448.00	0	3,366	0.00%
2021/12/17	15	450.00	15	447.00	447.00	0	3,378	0.00%
2021/12/16	15	454.50	15	451.00	451.00	0	3,379	0.00%
2021/12/15	1	452.00	0	0.00	450.50	1	3,400	0.03%
2021/12/14	14	452.93	15.2	448.76	448.50	-1.2	3,425	-0.03%
2021/12/13	15	447.50	18	456.61	456.50	-3	3,448	-0.09%
2021/12/10	0.1	449.00	1	448.50	447.50	-1	3,480	-0.03%
2021/12/09	14	450.79	13	453.50	453.50	1	3,497	0.03%
2021/12/08	15	456.00	15	454.50	454.50	0	3,501	0.00%
2021/12/07	17	459.24	16	456.00	456.00	1	3,505	0.03%
2021/12/06	13	467.38	11	465.00	465.00	2	3,491	0.06%
2021/12/03	2	470.50	1	470.50	472.50	1	3,533	0.03%
2021/12/02	15.5	463.54	16	466.56	465.00	-0.6	3,524	-0.02%
2021/12/01	12	456.13	12.1	463.91	465.00	-0.1	3,536	0.00%
2021/11/29	5	446.70	4.1	459.48	459.50	0.9	3,527	0.03%
2021/11/26	10	460.60	10	452.00	452.00	0	3,537	0.00%
2021/11/25	6	469.17	6.1	465.03	465.00	-0.1	3,565	0.00%
2021/11/24	17	462.00	17	467.71	468.00	0	3,593	0.00%
2021/11/23	1	460.50	3	462.00	463.00	-2	3,634	-0.06%
2021/11/19	3	457.67	4.6	458.48	463.00	-1.6	3,720	-0.04%
2021/11/18	2	454.00	4	455.00	456.00	-2	3,746	-0.05%
2021/11/17	0	0.00	1	450.00	448.00	-1	3,775	-0.03%
2021/11/16	5	438.00	5	436.70	436.50	0	3,871	0.00%
2021/11/15	0	0.00	0.3	442.00	442.00	-0.3	4,120	-0.01%
2021/11/12	2	432.25	2	435.25	429.50	0	4,155	0.00%
2021/11/11	2	428.50	0	0.00	429.50	2	4,196	0.05%
2021/11/10	1	433.00	0	0.00	430.00	1	4,274	0.02%
2021/11/09	3	425.33	2	427.50	429.00	1	4,380	0.02%
2021/11/08	1	421.00	2	419.00	419.00	-1	4,358	-0.02%
2021/11/05	2	423.50	0	0.00	425.50	2	4,396	0.05%
2021/11/04	1	428.00	2	424.50	423.00	-1	4,430	-0.02%
2021/11/03	4	421.75	4	422.50	422.50	0	4,458	0.00%
2021/11/02	2.1	413.00	4.1	420.50	410.00	-2	4,405	-0.05%
2021/11/01	2	428.50	2	432.75	427.00	0	4,322	0.00%
2021/10/29	2	436.50	2	434.00	434.00	0	4,311	0.00%
2021/10/28	2.1	440.24	3	442.00	438.50	-0.9	4,310	-0.02%
2021/10/27	1	427.00	1	430.00	430.50	0	4,235	0.00%
2021/10/26	3.1	427.53	0	0.00	427.50	3.1	4,261	0.07%
2021/10/25	1	422.00	0	0.00	427.00	1	4,254	0.02%
2021/10/22	3	418.33	3	419.83	421.50	0	4,333	0.00%
2021/10/21	1	416.50	1	423.00	419.50	0	4,442	0.00%
2021/10/20	2	423.00	1	426.50	426.00	1	4,495	0.02%
2021/10/19	2	412.50	2.1	414.38	419.00	-0.1	4,510	0.00%
2021/10/18	2.1	416.90	1	413.50	410.50	1.1	4,589	0.02%
2021/10/15	1	410.50	10	415.50	417.00	-9	4,678	-0.19%
2021/10/14	2	403.25	1	405.50	405.50	1	4,697	0.02%
2021/10/13	2.1	404.50	1	402.00	402.00	1.1	4,753	0.02%
2021/10/12	12	406.48	12	410.67	414.00	0	4,751	0.00%
2021/10/08	6	415.75	10	416.30	410.00	-4	4,767	-0.08%
2021/10/07	16	410.19	1	411.50	415.50	15	4,774	0.31%
2021/10/06	3.2	412.87	2	406.75	403.00	1.2	4,785	0.03%
2021/10/05	1	408.50	2	414.25	417.00	-1	4,777	-0.02%
2021/10/04	1	416.92	1	411.00	409.50	0	4,776	0.00%
2021/10/01	2.2	431.62	2	418.00	418.00	0.2	4,818	0.00%
2021/09/30	8	441.00	8	444.31	442.50	0	4,943	0.00%
2021/09/29	1.2	441.58	2	439.00	439.00	-0.8	5,106	-0.02%
2021/09/24	0.1	473.30	1	469.00	469.00	-1	5,315	-0.02%
2021/09/22	0	461.25	0	0.00	463.00	0	5,528	0.00%
2021/09/17	0	0.00	5	468.30	470.50	-5	5,571	-0.09%
2021/09/16	4	460.76	0	0.00	461.50	4	5,573	0.07%
2021/09/15	2.1	469.49	1	466.00	466.00	1.1	5,586	0.02%
2021/09/14	2	487.50	2	481.50	481.00	0	5,612	0.00%
2021/09/09	0	0.00	0.1	474.50	475.00	-0.1	5,996	0.00%
2021/09/08	2	473.00	2	466.50	460.50	0	6,141	0.00%
2021/09/07	0	0.00	1.1	477.16	477.00	-1.1	6,297	-0.02%
2021/09/06	1	481.00	0	0.00	480.50	1	6,296	0.02%
2021/09/02	2	482.50	2	485.25	479.50	0	6,318	0.00%
2021/09/01	1	489.00	0	482.50	489.00	1	6,367	0.02%
2021/08/31	4	476.25	1	472.00	479.50	3	6,399	0.05%
2021/08/30	3	479.33	3	480.50	484.50	0	6,386	0.00%
2021/08/27	1	478.98	2	478.50	477.00	-1	6,368	-0.02%
2021/08/26	3	464.67	3	469.33	464.50	0	6,378	0.00%
2021/08/25	0	0.00	7	463.64	472.00	-7	6,352	-0.11%
2021/08/24	4	458.25	6	460.50	455.50	-2	6,417	-0.03%
2021/08/23	8.1	447.67	7	452.64	454.00	1.1	6,446	0.02%
2021/08/20	10	447.01	6	448.50	446.00	4	6,412	0.06%
2021/08/19	26.3	462.98	11	451.55	450.00	15.3	6,317	0.24%
2021/08/18	0	0.00	5	484.42	498.00	-5	6,165	-0.08%
2021/08/17	7.4	489.29	7	475.43	474.00	0.4	6,154	0.01%
2021/08/16	8	492.75	9	493.89	492.00	-1	6,266	-0.02%
2021/08/13	4.3	510.72	3	505.00	500.00	1.3	6,284	0.02%
2021/08/12	1	528.17	0	0.00	529.00	1	6,292	0.02%
2021/08/11	2	530.00	1	533.00	533.00	1	6,487	0.02%
2021/08/10	2.1	543.76	2	531.00	531.00	0.1	6,647	0.00%
2021/08/09	1.3	556.62	0	0.00	545.00	1.3	6,886	0.02%
2021/08/06	5	554.00	0	0.00	558.00	5	7,108	0.07%
2021/08/03	1	552.00	0	0.00	553.00	1	7,734	0.01%
2021/08/02	1	552.00	1	554.00	557.00	0	7,840	0.00%
2021/07/28	2.2	566.78	0	0.00	565.00	2.2	8,050	0.03%
2021/07/27	2.2	592.23	11	591.09	581.00	-8.9	8,046	-0.11%
2021/07/26	12	586.83	3.1	598.26	600.00	8.9	7,969	0.11%
2021/07/23	3.1	593.03	2.1	589.05	589.00	1	7,938	0.01%
2021/07/22	3.2	594.38	5	597.00	591.00	-1.8	7,932	-0.02%
2021/07/21	3.1	579.08	7.3	583.53	588.00	-4.3	7,887	-0.05%
2021/07/20	1	574.00	1	580.00	568.00	0	7,901	0.00%
2021/07/19	2.1	568.58	4	584.25	583.00	-1.9	7,915	-0.02%
2021/07/16	3	576.33	1	581.00	578.00	2	7,949	0.03%
2021/07/15	1.1	589.52	0	0.00	586.00	1.1	8,102	0.01%
2021/07/14	2	579.50	4	583.99	583.00	-2	8,112	-0.02%
2021/07/13	2	588.00	2	581.00	581.00	0	8,160	0.00%
2021/07/12	2	585.00	2.1	589.74	586.00	-0.1	8,159	0.00%
2021/07/09	6.2	584.39	5	585.40	584.00	1.2	8,206	0.01%
2021/07/08	9	602.11	8.6	593.75	590.00	0.4	8,194	0.01%
2021/07/07	5.2	604.42	11.4	606.28	603.00	-6.2	8,163	-0.08%
2021/07/06	0	0.00	10.2	586.82	597.00	-10.2	8,056	-0.13%
2021/07/05	0	0.00	6	570.00	571.00	-6	8,071	-0.07%
2021/07/02	2	553.50	3	553.67	556.00	-1	8,041	-0.01%
2021/07/01	9	566.56	11	567.00	557.00	-2	8,044	-0.02%
2021/06/29	5	560.00	9	556.89	555.00	-4	7,936	-0.05%
2021/06/25	0	0.00	2	539.50	535.00	-2	7,826	-0.03%
2021/06/24	1	536.00	2	532.50	530.00	-1	7,803	-0.01%
2021/06/23	1	529.00	1	531.00	534.00	0	7,848	0.00%
2021/06/22	4	531.75	4.1	525.20	525.00	-0.1	7,888	0.00%
2021/06/21	1	526.00	1	527.00	527.00	0	7,870	0.00%
2021/06/18	5	545.59	8	544.25	540.00	-3	7,826	-0.04%
2021/06/17	11.1	545.58	6.1	546.35	545.00	5.1	7,778	0.06%
2021/06/16	6.1	526.51	8	528.50	531.00	-1.9	7,623	-0.03%
2021/06/15	3	511.00	17.1	516.62	523.00	-14.1	7,543	-0.19%
2021/06/11	3	499.31	8	496.06	494.00	-5	7,392	-0.07%
2021/06/10	1	498.50	2	498.50	500.00	-1	7,461	-0.01%
2021/06/09	3	498.17	1	492.00	496.00	2	7,502	0.03%
2021/06/08	4	490.38	7	488.36	497.50	-3	7,606	-0.04%
2021/06/07	15	478.67	13	476.81	477.50	2	7,769	0.03%
2021/06/04	3	485.83	3	488.50	491.00	0	7,782	0.00%
2021/06/03	0	0.00	1	492.50	494.50	-1	7,907	-0.01%
2021/06/02	2.1	489.76	2	486.00	486.00	0.1	8,012	0.00%
2021/06/01	8	500.25	2	503.00	500.00	6	8,032	0.07%
2021/05/31	7	502.71	8	503.13	505.00	-1	8,075	-0.01%
2021/05/28	2	490.25	7	491.07	490.00	-5	8,049	-0.06%
2021/05/27	0	0.00	1	479.50	478.50	-1	8,044	-0.01%
2021/05/26	1.1	484.18	0	0.00	481.00	1.1	8,135	0.01%
2021/05/25	0	0.00	4	475.00	479.00	-4	8,138	-0.05%
2021/05/24	0	0.00	1	456.00	463.50	-1	8,191	-0.01%
2021/05/21	12	465.36	11	469.32	458.50	1	8,350	0.01%
2021/05/20	4	444.75	4	444.63	443.50	0	8,331	0.00%
2021/05/19	17	443.03	16	440.28	442.50	1	8,333	0.01%
2021/05/18	23	442.20	22	439.52	449.00	1	8,340	0.01%
2021/05/17	8	423.00	8.3	428.51	415.50	-0.3	8,427	0.00%
2021/05/14	10.1	441.38	27	444.29	440.00	-16.9	8,287	-0.20%
2021/05/13	9.1	408.37	6	417.08	409.50	3.1	8,073	0.04%
2021/05/12	36.3	438.28	28	430.57	423.00	8.3	7,929	0.10%
2021/05/11	15.4	484.15	9	470.44	469.00	6.4	7,730	0.08%
2021/05/10	5	516.38	3	532.00	511.00	2	7,695	0.03%
2021/05/07	7.1	526.61	9	528.00	535.00	-1.9	7,753	-0.02%
2021/05/06	0.1	498.00	2	498.50	501.00	-2	7,796	-0.03%
2021/05/05	4.2	500.99	5	503.30	490.50	-0.8	7,881	-0.01%
2021/05/04	22.3	503.63	20	505.35	503.00	2.3	8,049	0.03%
2021/05/03	13.6	529.35	6	529.00	522.00	7.6	8,230	0.09%
2021/04/29	6	547.83	1	551.00	543.00	5	8,285	0.06%
2021/04/28	8	547.25	2	548.00	547.00	6	8,373	0.07%
2021/04/27	3	556.00	0	0.00	555.00	3	8,464	0.04%
2021/04/26	1	559.00	15	558.00	560.00	-14	8,557	-0.16%
2021/04/23	2.1	556.51	12	562.25	554.00	-10	8,685	-0.11%
2021/04/22	13.1	558.34	3	551.71	546.00	10.1	8,861	0.11%
2021/04/21	11.1	562.07	3	567.00	557.00	8.1	9,069	0.09%
2021/04/20	4	574.50	9	573.11	571.00	-5	9,320	-0.05%
2021/04/19	0	0.00	2	555.50	553.00	-2	9,393	-0.02%
2021/04/16	10	552.00	1	551.00	551.00	9	9,653	0.09%
2021/04/15	3	543.33	4	547.00	553.00	-1	10,131	-0.01%
2021/04/14	7	546.61	9	549.11	546.00	-2	10,236	-0.02%
2021/04/13	1	562.00	3	563.67	556.00	-2	10,413	-0.02%
2021/04/12	3.2	570.15	1	575.00	563.00	2.2	10,560	0.02%
2021/04/09	10	580.00	5.2	583.04	578.00	4.8	10,571	0.05%
2021/04/08	4.2	585.52	14	584.93	587.00	-9.8	10,609	-0.09%
2021/04/07	5	567.80	9	568.78	570.00	-4	10,587	-0.04%
2021/04/06	0	0.00	2	562.00	562.00	-2	10,645	-0.02%
2021/04/01	9.4	552.26	7	550.43	553.00	2.4	10,672	0.02%
2021/03/31	5.3	557.89	1	553.00	553.00	4.3	10,747	0.04%
2021/03/30	1.4	562.35	10	564.10	563.00	-8.6	11,057	-0.08%
2021/03/29	1	557.98	3	562.00	554.00	-2	11,140	-0.02%
2021/03/26	4	552.51	7.1	557.43	559.00	-3	11,223	-0.03%
2021/03/25	7.1	545.55	4	548.00	542.00	3.1	11,290	0.03%
2021/03/24	6	551.83	7	553.57	552.00	-1	11,327	-0.01%
2021/03/23	16	558.56	5	557.80	554.00	11	11,551	0.10%
2021/03/22	5	554.60	2	559.50	563.00	3	11,668	0.03%
2021/03/19	7.1	548.03	7	550.43	552.00	0.1	11,983	0.00%
2021/03/18	2	563.01	6	565.50	559.00	-4	12,076	-0.03%
2021/03/17	12.1	570.75	5	567.60	568.00	7.1	12,371	0.06%
2021/03/16	8	581.51	6	588.17	579.00	2	12,758	0.02%
2021/03/15	3	576.00	7	579.43	580.00	-4	13,158	-0.03%
2021/03/12	9	574.89	10	576.40	572.00	-1	13,230	-0.01%
2021/03/11	6	557.05	18	561.94	565.00	-12	13,241	-0.09%
2021/03/10	5	537.80	3	534.67	534.00	2	13,112	0.02%
2021/03/09	18.3	540.28	9	537.33	535.00	9.2	13,284	0.07%
2021/03/08	11.1	557.50	7	550.71	547.00	4.1	13,266	0.03%
2021/03/05	8.1	567.39	7	565.71	564.00	1.1	13,334	0.01%
2021/03/04	5.1	585.88	2	577.50	575.00	3.1	13,528	0.02%
2021/03/03	10.1	586.86	10	588.00	592.00	0.1	13,543	0.00%
2021/03/02	14	593.14	3	585.67	583.00	11	13,585	0.08%
2021/02/26	10.1	598.03	3	595.00	593.00	7.1	13,877	0.05%
2021/02/25	6.1	622.61	10	625.40	614.00	-4	14,159	-0.03%
2021/02/24	12.1	616.27	7	625.43	612.00	5.1	14,233	0.04%
2021/02/23	8	628.13	18.1	632.83	637.00	-10.1	14,323	-0.07%
2021/02/22	3	619.67	16	621.19	620.00	-13	14,226	-0.09%
2021/02/19	9.1	604.88	5	606.40	609.00	4.1	14,128	0.03%
2021/02/18	15.1	614.60	5	621.60	612.00	10.1	14,133	0.07%
2021/02/17	19.2	611.28	10.1	620.11	623.00	9.1	14,120	0.06%
2021/02/05	9	590.56	14	591.57	588.00	-5	13,936	-0.04%
2021/02/04	21	585.52	8	585.88	583.00	13	13,989	0.09%
2021/02/03	10.3	592.35	8	592.88	593.00	2.3	14,107	0.02%
2021/02/02	19	591.11	15	591.00	596.00	4	14,114	0.03%
2021/02/01	20	566.50	22	569.18	573.00	-2	14,079	-0.01%
2021/01/29	8	583.75	8	584.25	574.00	0	13,973	0.00%
2021/01/28	7	584.28	5	575.80	577.00	2	13,970	0.01%
2021/01/27	15	594.67	19	595.47	597.00	-4	14,095	-0.03%
2021/01/26	14.3	614.78	12	599.58	597.00	2.3	14,352	0.02%
2021/01/25	20	627.30	13	629.77	626.00	7	14,157	0.05%
2021/01/22	4	611.00	8	609.75	608.00	-4	13,907	-0.03%
2021/01/21	5	603.00	9	604.11	608.00	-4	13,821	-0.03%
2021/01/20	13	599.46	13	598.69	594.00	0	13,714	0.00%
2021/01/19	5	607.20	0	0.00	608.00	5	13,633	0.04%
2021/01/18	13	597.08	8	598.62	602.00	5	13,587	0.04%
2021/01/15	16.1	609.55	25	609.24	602.00	-9	13,422	-0.07%
2021/01/14	16	598.50	11	603.18	608.00	5	13,162	0.04%
2021/01/13	31.3	598.58	47	594.21	604.00	-15.7	12,921	-0.12%
2021/01/12	9	577.11	10.1	578.05	575.00	-1.1	12,604	-0.01%
2021/01/11	28	589.00	18	589.61	592.00	10	12,407	0.08%
2021/01/08	33.5	561.12	86.2	554.41	572.00	-52.7	12,221	-0.43%
2021/01/07	24	525.25	11	522.45	529.00	13	11,699	0.11%
2021/01/06	16	518.50	8	517.38	513.00	8	11,576	0.07%
2021/01/05	16	528.25	18	529.44	528.00	-2	11,391	-0.02%
2021/01/04	6.2	519.05	5	520.40	520.00	1.2	11,327	0.01%
2020/12/31	7	516.00	10.1	517.32	518.00	-3.1	11,391	-0.03%
2020/12/30	35.3	512.90	23	516.87	521.00	12.3	11,285	0.11%
2020/12/29	2	509.50	13	506.85	506.00	-11	11,147	-0.10%
2020/12/28	10	501.50	5	501.00	502.00	5	11,076	0.05%
2020/12/25	8	505.25	6	504.42	500.00	2	11,117	0.02%
2020/12/24	14	507.93	14	511.07	504.00	0	11,211	0.00%
2020/12/23	10	489.50	4	489.00	492.00	6	10,873	0.06%
2020/12/22	6	484.03	5	480.90	477.50	1	10,803	0.01%
2020/12/21	11	480.95	10	482.45	482.00	1	10,763	0.01%
2020/12/18	17	490.29	14	486.86	485.50	3	10,661	0.03%
2020/12/17	14	485.93	15	486.63	495.00	-1	10,605	-0.01%
2020/12/16	11	496.73	9	497.89	495.50	2	10,384	0.02%
2020/12/15	37.1	500.00	19	495.13	488.50	18.1	10,241	0.18%
2020/12/14	10	515.10	14	518.36	520.00	-4	9,964	-0.04%
2020/12/11	25	515.28	25	515.52	518.00	0	9,826	0.00%
2020/12/10	20	506.65	18	510.61	509.00	2	9,487	0.02%
2020/12/09	20	490.38	30	488.43	499.00	-10	9,114	-0.11%
2020/12/08	2	466.50	14	465.00	466.50	-12	8,669	-0.14%
2020/12/07	8	460.38	6	458.00	458.50	2	8,607	0.02%
2020/12/04	4	458.88	5.1	459.51	459.00	-1.1	8,562	-0.01%
2020/12/03	10	459.95	21	462.64	460.50	-11	8,610	-0.13%
2020/12/02	17	451.85	6	450.08	450.00	11	8,368	0.13%
2020/12/01	9	450.89	17	449.15	454.00	-8	8,276	-0.10%
2020/11/30	17	444.65	13	446.88	442.00	4	8,157	0.05%
2020/11/27	3	430.83	4	433.88	436.00	-1	7,936	-0.01%
2020/11/26	9	425.83	7.1	427.18	428.50	2	7,906	0.02%
2020/11/25	22	432.09	38	440.99	423.00	-16	7,934	-0.20%
2020/11/24	18.1	432.17	72	429.75	437.50	-54	7,624	-0.71%
2020/11/23	6	416.58	13	417.08	418.50	-7	7,265	-0.10%
2020/11/20	19	410.24	15.1	413.51	412.00	3.9	7,173	0.05%
2020/11/19	25.1	404.74	12	403.71	404.00	13.1	7,018	0.19%
2020/11/18	2	399.25	1	398.50	399.50	1	7,016	0.01%
2020/11/17	3	399.00	9	400.17	398.50	-6	7,138	-0.08%
2020/11/16	15	397.50	3	396.33	396.50	12	7,492	0.16%
2020/11/13	1	396.00	18.2	399.23	397.00	-17.2	7,674	-0.22%
2020/11/12	11	395.68	18	396.17	395.50	-7	7,652	-0.09%
2020/11/11	11	393.41	4	391.88	392.50	7	7,575	0.09%
2020/11/10	1	385.00	25	390.60	388.00	-24	7,471	-0.32%
2020/11/09	1	389.00	3	387.00	388.00	-2	7,478	-0.03%
2020/11/06	6	385.00	12	383.96	381.50	-6	7,575	-0.08%
2020/11/05	5	382.80	11	385.00	386.50	-6	7,539	-0.08%
2020/11/04	15	381.40	49	383.30	381.50	-34	7,496	-0.45%
2020/11/03	7	378.43	28	374.89	377.50	-21	7,553	-0.28%
2020/11/02	5	352.60	6	357.50	352.50	-1	7,342	-0.01%
2020/10/30	1	347.50	15	357.90	355.50	-14	7,515	-0.19%
2020/10/29	4	350.88	3	349.50	351.00	1	7,518	0.01%
2020/10/27	2	356.75	2	357.75	359.00	0	7,710	0.00%
2020/10/26	1	362.00	10	361.25	363.00	-9	7,719	-0.12%
2020/10/23	9	354.50	5	353.70	354.00	4	7,812	0.05%
2020/10/22	1	354.50	1	354.50	354.50	0	8,411	0.00%
2020/10/21	3	358.00	2	359.50	356.50	1	8,727	0.01%
2020/10/20	2	360.25	0	0.00	360.00	2	8,885	0.02%
2020/10/19	2	362.00	2	361.75	360.00	0	9,021	0.00%
2020/10/16	1	354.00	6	360.17	359.50	-5	9,188	-0.05%
2020/10/15	2	354.50	0	0.00	354.00	2	9,252	0.02%
2020/10/14	3	355.50	0	0.00	354.00	3	9,294	0.03%
2020/10/13	4	353.25	6	356.50	356.50	-2	9,387	-0.02%
2020/10/12	16	355.69	13	354.38	353.00	3	9,402	0.03%
2020/10/08	7	362.50	9	361.89	363.00	-2	9,359	-0.02%
2020/10/07	2	356.00	8	356.13	356.00	-6	9,362	-0.06%
2020/10/06	3	356.33	1	357.50	355.50	2	9,463	0.02%
2020/10/05	2	353.75	6	353.25	354.50	-4	9,610	-0.04%
2020/09/30	1	350.00	4	350.75	351.50	-3	9,742	-0.03%
2020/09/29	7	347.71	5	351.10	348.00	2	9,854	0.02%
2020/09/28	1	327.50	1	327.00	331.50	0	10,005	0.00%
2020/09/25	6	324.25	4	323.38	324.00	2	10,214	0.02%
2020/09/24	3	332.17	0	0.00	331.00	3	10,258	0.03%
2020/09/23	2	345.00	1	342.00	341.50	1	10,305	0.01%
2020/09/22	0	0.00	4	344.75	344.00	-4	10,435	-0.04%
2020/09/21	4	351.00	7	352.71	348.00	-3	10,815	-0.03%
2020/09/18	2	356.75	2	357.75	357.00	0	11,006	0.00%
2020/09/17	3.2	356.41	1	361.50	357.50	2.2	11,223	0.02%
2020/09/16	4	354.00	5	353.80	353.00	-1	11,480	-0.01%
2020/09/15	0.1	356.00	3	356.00	355.50	-2.9	11,677	-0.02%
2020/09/14	3	354.50	5	355.00	358.50	-2	11,925	-0.02%
2020/09/11	2	348.50	8	346.50	349.50	-6	12,114	-0.05%
2020/09/10	6	348.42	5	348.00	345.00	1	12,332	0.01%
2020/09/09	11	349.32	9	349.83	350.50	2	12,512	0.02%
2020/09/08	4	349.13	8	345.00	350.00	-4	12,543	-0.03%
2020/09/07	5	338.30	1	341.50	335.50	4	12,587	0.03%
2020/09/04	2	337.50	5	339.20	340.00	-3	12,801	-0.02%
2020/09/03	6	341.33	12	340.96	344.00	-6	12,939	-0.05%
2020/09/02	7	335.36	6	336.92	335.00	1	13,002	0.01%
2020/09/01	13	330.69	9	333.83	337.00	4	13,192	0.03%
2020/08/31	10	335.15	5	335.90	333.00	5	13,528	0.04%
2020/08/28	3	337.50	5	340.20	340.50	-2	13,726	-0.01%
2020/08/27	16	336.75	12	335.79	336.50	4	13,928	0.03%
2020/08/26	3	332.83	4	334.13	337.00	-1	14,096	-0.01%
2020/08/25	4	334.75	4	335.63	333.00	0	14,292	0.00%
2020/08/24	7	336.43	2	333.50	333.50	5	14,375	0.03%
2020/08/21	5	337.10	10	337.20	344.00	-5	14,441	-0.03%
2020/08/20	18.1	332.15	13	331.85	330.00	5.1	14,470	0.04%
2020/08/19	42	360.07	6	360.50	354.50	36	14,228	0.25%
2020/08/18	19	375.03	11	375.55	373.00	8	14,298	0.06%
2020/08/17	1	376.00	4	378.88	379.00	-3	14,440	-0.02%
2020/08/14	24	376.27	12	376.00	375.00	12	14,667	0.08%
2020/08/13	20	378.58	5	379.20	376.50	15	15,105	0.10%
2020/08/12	32	382.20	7	383.14	380.50	25	15,219	0.16%
2020/08/11	5	385.40	5	385.80	385.50	0	15,357	0.00%
2020/08/10	10	385.25	4	384.88	384.50	6	15,642	0.04%
2020/08/07	29	396.19	21	394.90	390.00	8	15,917	0.05%
2020/08/06	17	396.65	18	394.17	391.50	-1	15,909	-0.01%
2020/08/05	4	397.50	39	398.45	397.50	-35	15,991	-0.22%
2020/08/04	6	390.58	6	390.67	391.00	0	16,000	0.00%
2020/08/03	8	394.19	10	392.40	390.00	-2	16,227	-0.01%
2020/07/31	0	0.00	2	388.75	389.00	-2	16,468	-0.01%
2020/07/30	4.1	382.65	3	381.50	381.50	1.1	16,727	0.01%
2020/07/29	23	381.48	5	381.30	382.50	18	17,464	0.10%
2020/07/28	28	401.71	89	411.66	384.00	-61	17,642	-0.35%
2020/07/27	42	393.43	70	395.76	406.00	-28	17,457	-0.16%
2020/07/24	42	392.65	37	391.20	389.50	5	17,439	0.03%
2020/07/23	10	394.30	12	390.54	389.50	-2	17,949	-0.01%
2020/07/22	14	392.89	18	394.25	396.00	-4	18,359	-0.02%
2020/07/21	7	388.86	19	388.24	388.00	-12	18,441	-0.07%
2020/07/20	2	381.75	3	381.00	382.00	-1	18,646	-0.01%
2020/07/17	11	379.59	7	379.64	379.00	4	18,968	0.02%
2020/07/16	9	377.56	9	379.17	377.00	0	19,192	0.00%
2020/07/15	2	377.50	10	375.85	374.50	-8	19,332	-0.04%
2020/07/14	23	381.09	23	380.30	374.00	0	19,688	0.00%
2020/07/13	27	377.57	14	376.75	380.50	13	19,916	0.07%
2020/07/10	23	375.15	18	375.94	370.50	5	20,835	0.02%
2020/07/09	11	383.00	30	381.72	379.50	-19	20,941	-0.09%
2020/07/08	30	392.25	6	388.67	387.00	24	21,081	0.11%
2020/07/07	36	389.78	25	389.34	392.50	11	21,183	0.05%
2020/07/06	59	378.49	9	376.44	378.50	50	21,407	0.23%
2020/07/03	9	381.00	1	379.50	377.00	8	21,730	0.04%
2020/07/02	6	377.33	1	378.00	377.00	5	21,947	0.02%
2020/07/01	10	382.45	2	382.50	379.50	8	22,053	0.04%
2020/06/30	27	378.76	13.2	379.05	381.00	13.8	22,017	0.06%
2020/06/29	19.1	396.59	13	395.35	391.00	6.1	21,701	0.03%
2020/06/24	15	412.87	3	408.33	407.50	12	21,595	0.06%
2020/06/23	7	404.14	10	405.30	406.00	-3	21,573	-0.01%
2020/06/22	9	397.11	35	398.49	396.50	-26	21,487	-0.12%
2020/06/19	29	410.86	27.1	409.32	404.50	1.9	21,565	0.01%
2020/06/18	6	402.00	13	402.77	405.00	-7	21,525	-0.03%
2020/06/17	24	399.52	14	401.25	399.00	10	21,523	0.05%
2020/06/16	5	391.80	40	392.09	396.00	-35	21,656	-0.16%
2020/06/15	24	383.35	6	382.58	382.00	18	21,862	0.08%
2020/06/12	13.1	372.55	17	375.26	381.00	-3.9	22,147	-0.02%
2020/06/11	28.1	388.04	19	387.50	383.50	9.1	22,548	0.04%
2020/06/10	15	397.03	19	396.95	394.50	-4	22,704	-0.02%
2020/06/09	19.1	392.22	27	393.67	392.50	-7.9	22,883	-0.03%
2020/06/08	22	394.00	16	395.22	393.00	6	23,169	0.03%
2020/06/05	145	397.25	31	391.23	387.50	114	23,158	0.49%	大買/鉅額交易
2020/06/04	13.1	400.20	39	400.41	400.50	-25.9	23,039	-0.11%
2020/06/03	9	392.39	15	389.97	392.00	-6	22,971	-0.03%
2020/06/02	22	387.25	18	384.53	383.00	4	22,862	0.02%
2020/06/01	26	378.25	40	378.60	385.50	-14	22,847	-0.06%
2020/05/29	49	367.23	30	368.37	370.50	19	22,950	0.08%
2020/05/28	21	375.95	16	371.94	370.00	5	23,024	0.02%
2020/05/27	7	373.50	10	374.20	376.00	-3	23,258	-0.01%
2020/05/26	19	379.84	24	376.81	371.00	-5	23,586	-0.02%
2020/05/25	30	362.75	22	363.52	376.00	8	23,905	0.03%
2020/05/22	30	374.20	29	372.60	371.50	1	23,914	0.00%
2020/05/21	35	384.51	38	383.42	382.00	-3	23,916	-0.01%
2020/05/20	37	385.12	29	387.72	384.50	8	23,896	0.03%
2020/05/19	9	376.22	17	374.74	373.00	-8	23,524	-0.03%
2020/05/18	38.1	378.96	23.4	374.73	369.00	14.7	23,519	0.06%
2020/05/15	26	389.73	13	388.54	386.00	13	23,501	0.06%
2020/05/14	20	391.88	23	389.85	385.50	-3	23,283	-0.01%
2020/05/13	10	402.20	8	401.94	402.50	2	23,119	0.01%
2020/05/12	18	408.97	19	408.84	406.00	-1	22,927	0.00%
2020/05/11	22.1	411.44	16.4	411.67	413.50	5.7	22,828	0.02%
2020/05/08	12	406.54	18	408.22	403.50	-6	22,859	-0.03%
2020/05/07	25	417.78	15	415.53	410.00	10	22,707	0.04%
2020/05/06	26	414.83	23	415.52	416.00	3	22,443	0.01%
2020/05/05	30	410.95	25.6	410.52	407.00	4.4	22,198	0.02%
2020/05/04	23	382.85	21	384.05	391.50	2	21,593	0.01%
2020/04/30	23	390.41	27	390.78	391.00	-4	21,506	-0.02%
2020/04/29	18	384.81	18	384.69	380.00	0	21,313	0.00%
2020/04/28	13.4	388.28	24	389.75	383.50	-10.6	21,175	-0.05%
2020/04/27	10	367.30	29	366.78	379.50	-19	20,727	-0.09%
2020/04/24	15	344.30	21	344.05	345.00	-6	20,206	-0.03%
2020/04/23	21	345.81	19	348.61	344.00	2	19,998	0.01%
2020/04/22	15	331.43	17	336.12	344.00	-2	19,743	-0.01%
2020/04/21	17	331.12	17	329.44	326.00	0	19,557	0.00%
2020/04/20	15	340.33	10	341.85	343.00	5	19,488	0.03%
2020/04/17	38	343.78	29	344.57	339.50	9	19,382	0.05%
2020/04/16	17	340.21	16	338.75	341.50	1	19,076	0.01%
2020/04/15	69	345.09	74	349.91	343.50	-5	18,908	-0.03%
2020/04/14	12	337.88	10	337.70	338.00	2	18,422	0.01%
2020/04/13	18	332.89	8	333.38	332.50	10	18,450	0.05%
2020/04/10	19	340.47	20	340.68	343.00	-1	18,307	-0.01%
2020/04/09	20	338.53	18	339.92	335.00	2	18,420	0.01%
2020/04/08	19	315.55	32	317.08	329.00	-13	17,944	-0.07%
2020/04/07	11	297.64	13	297.58	299.50	-2	17,628	-0.01%
2020/04/06	5	282.80	9	280.89	288.00	-4	17,532	-0.02%
2020/04/01	3	275.00	2	271.75	272.50	1	17,404	0.01%
2020/03/31	5	281.10	5	279.40	274.50	0	17,453	0.00%
2020/03/30	5	271.90	8	277.88	278.00	-3	17,502	-0.02%
2020/03/27	8	291.44	5	294.10	280.50	3	17,595	0.02%
2020/03/26	6	286.92	10	288.30	291.50	-4	17,504	-0.02%
2020/03/25	17	291.76	9	289.83	292.00	8	17,609	0.05%
2020/03/24	6	272.08	13	271.31	274.00	-7	17,409	-0.04%
2020/03/23	8	242.88	7	241.79	252.00	1	17,266	0.01%
2020/03/20	21	248.24	14	247.04	252.00	7	17,066	0.04%
2020/03/19	31	237.94	21	241.10	229.50	10	16,768	0.06%
2020/03/18	12	265.12	15	268.00	254.50	-3	16,462	-0.02%
2020/03/17	30	276.80	23	276.33	265.00	7	16,208	0.04%
2020/03/16	19	312.37	10.2	308.06	290.50	8.8	15,777	0.06%
2020/03/13	17	313.82	19	313.84	320.00	-2	15,477	-0.01%
2020/03/12	35	359.07	15.2	355.22	345.50	19.9	15,311	0.13%
2020/03/11	22.1	395.25	21	391.40	383.50	1.1	14,998	0.01%
2020/03/10	12	383.67	16	384.56	394.50	-4	14,881	-0.03%
2020/03/09	28	391.73	29	391.55	386.00	-1	14,982	-0.01%
2020/03/06	15	404.73	17	404.09	406.50	-2	15,083	-0.01%
2020/03/05	16	404.81	10	407.60	410.50	6	15,072	0.04%
2020/03/04	47	404.49	43	404.93	400.50	4	14,924	0.03%
2020/03/03	8	430.69	15	424.60	417.00	-7	14,662	-0.05%
2020/03/02	27	411.59	23	411.20	418.50	4	14,572	0.03%
2020/02/27	48	427.72	37	422.35	410.00	11	14,332	0.08%
2020/02/26	40	464.31	37	459.08	441.00	3	13,904	0.02%
2020/02/25	47	492.56	39	490.63	485.00	8	13,410	0.06%
2020/02/24	6	468.75	2	477.50	484.50	4	13,110	0.03%
2020/02/21	13.2	467.98	11	467.86	472.00	2.2	12,946	0.02%
2020/02/20	12	462.04	11	462.23	457.50	1	12,798	0.01%
2020/02/19	26	453.12	30	454.17	460.00	-4	12,707	-0.03%
2020/02/18	15	461.13	11	462.64	450.00	4	12,599	0.03%
2020/02/17	8	454.81	9	455.67	453.00	-1	12,764	-0.01%
2020/02/14	12.1	453.02	17	449.41	457.00	-4.9	12,670	-0.04%
2020/02/13	9	442.33	7	444.79	439.00	2	12,738	0.02%
2020/02/12	5	443.10	6	443.17	448.00	-1	12,673	-0.01%
2020/02/11	12	435.54	15	436.07	437.00	-3	12,601	-0.02%
2020/02/10	18	415.28	15	419.47	418.50	3	12,441	0.02%
2020/02/07	3.1	416.66	6	418.67	416.50	-2.9	12,358	-0.02%
2020/02/06	12	420.04	11	419.05	417.00	1	12,329	0.01%
2020/02/05	5	419.60	7.2	422.81	413.00	-2.2	12,417	-0.02%
2020/02/04	6	405.67	17	411.74	418.50	-11	12,328	-0.09%
2020/02/03	10	379.15	13	383.96	392.00	-3	12,189	-0.02%
2020/01/31	18	384.44	18	383.44	386.50	0	12,084	0.00%
2020/01/30	20	384.25	18	383.69	374.00	2	11,931	0.02%
2020/01/20	3	416.33	1	415.50	415.50	2	11,795	0.02%
2020/01/17	6	420.58	4	420.38	413.00	2	11,912	0.02%
2020/01/16	3	423.00	6	424.58	417.00	-3	11,948	-0.03%
2020/01/15	2	425.00	3	417.00	413.00	-1	11,920	-0.01%
2020/01/14	12	408.26	12	406.33	419.00	0	11,961	0.00%
2020/01/13	8	386.13	9	387.00	390.00	-1	11,852	-0.01%
2020/01/10	7	395.43	3	395.00	392.50	4	11,859	0.03%
2020/01/09	19	397.18	22	396.66	392.00	-3	11,944	-0.03%
2020/01/08	20.1	389.94	23	388.33	387.00	-2.9	11,937	-0.02%
2020/01/07	32	420.31	18	416.94	414.00	14	11,645	0.12%
2020/01/06	8	463.31	9	463.11	460.00	-1	11,658	-0.01%
2020/01/03	20	460.38	24	461.00	468.00	-4	11,967	-0.03%
2020/01/02	7	435.71	5	436.60	436.00	2	11,787	0.02%
2019/12/31	12	436.67	8	436.06	437.00	4	11,843	0.03%
2019/12/30	11	424.32	15.1	424.81	436.00	-4.1	11,735	-0.03%
2019/12/27	4	407.75	7	409.14	411.00	-3	11,692	-0.03%
2019/12/26	13	406.77	9	408.67	402.00	4	12,023	0.03%
2019/12/25	15	401.73	25.2	401.18	403.50	-10.2	12,124	-0.08%
2019/12/24	13	392.19	18	393.11	395.00	-5	12,256	-0.04%
2019/12/23	14	386.54	10	386.45	383.00	4	12,052	0.03%
2019/12/20	28	394.13	24.2	395.71	389.50	3.8	11,942	0.03%
2019/12/19	8	382.69	8	381.56	383.00	0	11,581	0.00%
2019/12/18	5	380.70	2	381.25	376.50	3	11,516	0.03%
2019/12/17	5	377.40	4	379.25	377.00	1	11,409	0.01%
2019/12/16	4	376.88	6	377.33	379.00	-2	11,374	-0.02%
2019/12/13	8	379.81	16	380.06	376.50	-8	11,419	-0.07%
2019/12/12	6	377.75	9	379.44	381.50	-3	11,277	-0.03%
2019/12/11	2	374.75	3	372.17	378.50	-1	11,125	-0.01%
2019/12/10	6	370.42	5	369.50	368.00	1	10,969	0.01%
2019/12/09	8	376.38	5	375.00	372.50	3	10,944	0.03%
2019/12/06	6	364.33	11	366.14	369.00	-5	10,805	-0.05%
2019/12/05	18	363.36	18	364.47	362.00	0	10,769	0.00%
2019/12/04	20	367.48	16	366.06	361.00	4	10,820	0.04%
2019/12/03	36	353.81	64	351.96	363.00	-28	10,523	-0.27%
2019/12/02	5	335.90	3	335.33	338.00	2	10,264	0.02%
2019/11/29	7	333.00	7	330.36	330.00	0	10,445	0.00%
2019/11/28	12	335.17	3	335.67	335.00	9	10,723	0.08%
2019/11/27	4	333.38	8	333.50	336.50	-4	10,677	-0.04%
2019/11/26	5	329.70	11	329.77	326.50	-6	10,604	-0.06%
2019/11/25	6	322.00	4	321.38	322.50	2	10,538	0.02%
2019/11/22	2	319.00	2	317.00	317.00	0	10,642	0.00%
2019/11/21	2	315.50	3	317.17	318.50	-1	10,783	-0.01%
2019/11/20	1	319.50	1	323.50	320.00	0	10,782	0.00%
2019/11/19	7	322.21	12	320.79	323.50	-5	10,827	-0.05%
2019/11/18	8	320.31	12	319.50	317.50	-4	10,776	-0.04%
2019/11/15	25	325.26	22	324.73	321.00	3	10,764	0.03%
2019/11/14	22.1	328.63	17	328.06	326.50	5.1	10,669	0.05%
2019/11/13	0	0.00	23	310.50	310.50	-23	10,231	-0.22%
2019/11/11	41	291.55	18	289.56	282.50	23	10,261	0.22%
2019/11/08	19	309.55	25	309.84	307.00	-6	10,018	-0.06%
2019/11/07	17	305.03	13	308.04	306.00	4	10,047	0.04%
2019/11/06	20	308.38	4	308.63	307.00	16	9,990	0.16%
2019/11/05	2	312.75	7	312.14	312.00	-5	9,972	-0.05%
2019/11/04	8	315.50	8	314.56	312.50	0	9,989	0.00%
2019/11/01	17	308.26	22	308.82	316.00	-5	10,092	-0.05%
2019/10/31	10	317.05	6	318.00	314.00	4	9,931	0.04%
2019/10/30	3	319.50	11	320.36	320.50	-8	9,866	-0.08%
2019/10/29	5	318.10	3	319.00	318.00	2	9,798	0.02%
2019/10/28	11	317.68	10.1	317.58	316.50	0.9	9,828	0.01%
2019/10/25	9	316.72	7	318.79	316.00	2	9,810	0.02%
2019/10/24	11	317.73	14	318.57	317.00	-3	9,735	-0.03%
2019/10/23	16	311.69	18	311.47	312.50	-2	9,601	-0.02%
2019/10/22	8	313.31	5	315.10	311.50	3	9,502	0.03%
2019/10/21	15	317.60	15	317.70	313.50	0	9,444	0.00%
2019/10/18	4	311.75	6	310.83	312.50	-2	9,240	-0.02%
2019/10/17	5	309.50	5	303.10	310.50	0	9,121	0.00%
2019/10/16	16	305.09	17	303.88	302.00	-1	9,068	-0.01%
2019/10/15	16	310.34	21.5	309.33	306.00	-5.5	8,890	-0.06%
2019/10/14	12	310.83	15	312.13	314.50	-3	8,738	-0.03%
2019/10/09	17.5	298.33	21	295.57	301.50	-3.5	8,561	-0.04%
2019/10/08	17	285.88	33	289.53	298.50	-16	8,237	-0.19%
2019/10/07	11.1	271.81	24	271.50	276.00	-12.9	7,784	-0.17%
2019/10/04	27	265.02	18	263.86	261.00	9	7,557	0.12%
2019/10/03	15	266.03	18	265.61	265.50	-3	7,488	-0.04%
2019/10/02	23.1	268.26	32	267.59	269.00	-8.9	7,398	-0.12%
2019/10/01	20	264.70	48	262.80	268.00	-28	7,267	-0.39%
2019/09/27	16	243.72	9	243.39	246.50	7	6,985	0.10%
2019/09/26	5	238.70	12	239.58	238.50	-7	6,770	-0.10%
2019/09/25	3	228.67	1	228.50	229.50	2	6,527	0.03%
2019/09/24	3	232.50	4	232.00	231.50	-1	6,602	-0.02%
2019/09/23	1	234.00	3	234.67	233.00	-2	6,636	-0.03%
2019/09/20	4	234.13	9	233.28	233.50	-5	6,677	-0.07%
2019/09/19	5	232.70	3	232.50	232.00	2	6,633	0.03%
2019/09/18	3	233.67	5	233.90	232.50	-2	6,690	-0.03%
2019/09/17	12	239.67	6	236.92	233.50	6	6,698	0.09%
2019/09/16	1	228.50	1.2	229.91	231.50	-0.2	6,647	0.00%
2019/09/12	2	232.75	1	232.50	231.00	1	6,833	0.01%
2019/09/11	6	230.33	3	230.00	230.00	3	6,911	0.04%
2019/09/10	3	231.17	9	229.22	228.50	-6	6,957	-0.09%
2019/09/09	6	235.08	6	234.17	233.00	0	7,005	0.00%
2019/09/06	4	240.00	4	238.50	237.00	0	6,985	0.00%
2019/09/05	9	238.06	13	238.92	238.00	-4	6,921	-0.06%
2019/09/04	5	235.70	5	236.00	234.50	0	6,792	0.00%
2019/09/03	11	236.14	11	235.86	235.50	0	6,765	0.00%
2019/09/02	58	235.39	47	233.60	236.00	11	6,703	0.16%
2019/08/30	11	216.32	36	224.71	227.00	-25	6,498	-0.38%
2019/08/29	2	206.00	5	205.60	206.50	-3	6,338	-0.05%
2019/08/28	16	205.19	14	205.32	204.50	2	6,369	0.03%
2019/08/27	14	207.75	8	206.75	203.00	6	6,348	0.09%
2019/08/26	25	211.40	18	211.67	209.00	7	6,334	0.11%
2019/08/23	10	258.45	16	258.31	258.00	-6	6,231	-0.10%
2019/08/22	5	254.90	8	253.38	253.00	-3	6,180	-0.05%
2019/08/21	12	260.75	4	262.25	257.50	8	6,140	0.13%
2019/08/20	3	266.33	11	266.36	265.50	-8	6,076	-0.13%
2019/08/19	7	265.86	7	264.86	264.50	0	6,067	0.00%
2019/08/16	2	264.75	3	264.17	263.50	-1	6,169	-0.02%
2019/08/15	1	263.50	2	263.75	264.50	-1	6,197	-0.02%
2019/08/14	2	271.00	15	270.43	268.50	-13	6,242	-0.21%
2019/08/13	4	265.63	3	266.33	266.50	1	6,223	0.02%
2019/08/12	0	0.00	12	264.96	268.50	-12	6,311	-0.19%
2019/08/08	7	255.93	7	255.86	257.00	0	6,341	0.00%
2019/08/07	17	255.56	6	255.67	250.50	11	6,380	0.17%
2019/08/06	8	255.75	7	257.71	258.50	1	6,530	0.02%
2019/08/05	10	265.10	5	263.10	260.00	5	6,653	0.08%
2019/08/02	5	258.90	2	257.50	257.50	3	6,659	0.05%
2019/08/01	4	265.13	6	266.58	266.00	-2	6,678	-0.03%
2019/07/31	4	264.38	6	265.67	266.00	-2	6,735	-0.03%
2019/07/30	15	264.50	15	264.37	264.50	0	6,751	0.00%
2019/07/29	0	0.00	2	258.25	258.50	-2	6,693	-0.03%
2019/07/26	5	257.90	1	258.00	259.50	4	6,791	0.06%
2019/07/25	2	255.75	5	254.90	258.00	-3	6,811	-0.04%
2019/07/24	1	257.00	4	257.25	255.50	-3	6,857	-0.04%
2019/07/23	3	255.50	5	256.10	255.00	-2	7,072	-0.03%
2019/07/22	9	253.44	4	254.38	253.00	5	7,114	0.07%
2019/07/19	20	258.48	13	258.96	257.50	7	7,278	0.10%
2019/07/18	16	260.78	5	261.30	259.00	11	7,308	0.15%
2019/07/17	9	267.28	7	267.50	267.00	2	7,339	0.03%
2019/07/16	4	269.75	4	269.00	269.50	0	7,398	0.00%
2019/07/15	15	268.23	16	266.88	267.50	-1	7,462	-0.01%
2019/07/12	5	272.10	8	272.50	273.50	-3	7,635	-0.04%
2019/07/11	0	0.00	2	272.00	271.50	-2	7,939	-0.03%
2019/07/10	5	266.00	4	268.38	269.00	1	7,981	0.01%
2019/07/09	9	265.00	5	267.40	264.00	4	7,998	0.05%
2019/07/08	3	277.33	2	275.50	275.00	1	7,963	0.01%
2019/07/05	1	276.00	10	278.75	278.00	-9	8,066	-0.11%
2019/07/04	8	277.13	26	276.48	277.00	-18	8,069	-0.22%
2019/07/03	14	270.61	3	271.83	270.00	11	8,107	0.14%
2019/07/02	12	272.42	11	272.59	271.50	1	8,194	0.01%
2019/07/01	5.1	270.24	5	272.30	272.50	0.1	8,287	0.00%
2019/06/28	20	264.40	18	267.83	264.00	2	8,235	0.02%
2019/06/27	1	268.00	1	270.00	267.50	0	8,232	0.00%
2019/06/26	0	0.00	2	265.75	266.00	-2	8,216	-0.02%
2019/06/25	6	265.50	8	264.75	263.50	-2	8,208	-0.02%
2019/06/24	3	267.17	3	268.83	271.00	0	8,203	0.00%
2019/06/21	9	270.22	8	266.94	267.50	1	8,223	0.01%
2019/06/20	12	270.54	21	272.50	270.00	-9	8,264	-0.11%
2019/06/19	3	262.50	5	262.90	264.00	-2	8,166	-0.02%
2019/06/18	7	261.14	7	258.64	258.00	0	8,118	0.00%
2019/06/17	7	255.50	8	258.56	261.00	-1	8,121	-0.01%
2019/06/14	4	249.38	5	251.30	251.00	-1	8,100	-0.01%
2019/06/13	4	246.75	4	247.13	247.00	0	8,139	0.00%
2019/06/12	3	249.33	0	0.00	249.00	3	8,412	0.04%
2019/06/11	3	248.33	9	249.50	251.50	-6	8,450	-0.07%
2019/06/10	8	249.38	8	249.25	251.00	0	8,413	0.00%
2019/06/06	21	248.26	7	247.57	245.00	14	8,470	0.17%
2019/06/05	18	262.22	16	259.13	256.00	2	8,406	0.02%
2019/06/04	4	264.38	10	264.50	263.50	-6	8,298	-0.07%
2019/06/03	9	261.00	6	260.75	262.00	3	8,309	0.04%
2019/05/31	5	254.40	15	257.53	261.00	-10	8,295	-0.12%
2019/05/30	17	253.24	14	253.75	251.00	3	8,268	0.04%
2019/05/29	2	253.00	6	249.17	255.00	-4	8,300	-0.05%
2019/05/28	5	244.70	2	245.50	245.50	3	8,516	0.04%
2019/05/27	0	0.00	1	245.00	245.00	-1	8,683	-0.01%
2019/05/24	2	246.25	2	246.00	242.00	0	8,740	0.00%
2019/05/23	17	244.68	15	245.10	244.50	2	8,862	0.02%
2019/05/22	4	259.38	9	256.39	253.50	-5	8,826	-0.06%
2019/05/21	13	255.38	10	256.20	258.00	3	8,950	0.03%
2019/05/20	2	250.00	1	254.00	251.50	1	8,962	0.01%
2019/05/17	3	250.67	3	250.17	249.50	0	9,055	0.00%
2019/05/16	19	251.97	14	252.29	249.00	5	9,151	0.05%
2019/05/15	8	259.81	5	260.20	259.00	3	9,247	0.03%
2019/05/14	12	255.50	23	252.07	258.00	-11	9,619	-0.11%
2019/05/13	35	269.56	11	268.32	259.50	24	9,767	0.25%
2019/05/10	10	282.05	11	284.14	280.50	-1	9,627	-0.01%
2019/05/09	13	289.00	7	286.64	286.00	6	9,500	0.06%
2019/05/08	15	290.17	14	289.86	294.50	1	9,514	0.01%
2019/05/07	7	294.14	3	298.00	293.00	4	9,594	0.04%
2019/05/06	18	293.39	10	293.60	293.50	8	9,807	0.08%
2019/05/03	10	298.05	10	298.45	300.00	0	9,747	0.00%
2019/05/02	9	302.78	3	302.33	303.50	6	9,674	0.06%
2019/04/30	6	301.00	5	303.60	304.50	1	9,690	0.01%
2019/04/29	41	307.01	18	304.72	300.50	23	9,725	0.24%
2019/04/26	17	319.18	19	319.05	319.00	-2	9,583	-0.02%
2019/04/25	10	309.95	10	314.80	321.50	0	9,624	0.00%
2019/04/24	10	321.05	5	319.80	319.50	5	9,552	0.05%
2019/04/23	8	322.69	2	321.00	321.50	6	9,640	0.06%
2019/04/22	12	330.00	9	334.44	327.50	3	9,626	0.03%
2019/04/19	23	331.33	20	332.55	333.50	3	9,748	0.03%
2019/04/18	18	337.78	14	340.86	331.00	4	9,862	0.04%
2019/04/17	12	341.21	28	341.25	345.00	-16	9,990	-0.16%
2019/04/16	7	332.93	8	332.94	332.50	-1	9,759	-0.01%
2019/04/15	6	330.50	11	330.36	330.50	-5	9,814	-0.05%
2019/04/12	2	331.50	5	328.50	326.00	-3	10,131	-0.03%
2019/04/11	4	332.38	5	332.30	329.00	-1	10,283	-0.01%
2019/04/10	7	328.07	1	329.00	329.00	6	10,265	0.06%
2019/04/09	7	330.14	10	331.10	330.00	-3	10,321	-0.03%
2019/04/08	11	326.09	3	333.83	324.50	8	10,433	0.08%
2019/04/03	16.2	329.33	5	330.20	330.00	11.2	10,555	0.11%
2019/04/02	2	321.75	5	322.60	320.00	-3	10,591	-0.03%
2019/04/01	1	324.00	0	0.00	321.00	1	10,685	0.01%
2019/03/29	8	325.13	0	0.00	323.00	8	10,728	0.07%
2019/03/28	1	325.00	3	323.67	322.00	-2	10,981	-0.02%
2019/03/27	1	325.50	2	324.00	324.00	-1	11,222	-0.01%
2019/03/26	0	0.00	8	321.63	323.00	-8	11,369	-0.07%
2019/03/25	11	318.64	8	318.94	318.00	3	11,539	0.03%
2019/03/22	10	336.10	4	335.88	331.00	6	11,684	0.05%
2019/03/21	5	334.50	10	333.90	334.50	-5	11,979	-0.04%
2019/03/20	3	334.67	6	334.75	334.50	-3	12,400	-0.02%
2019/03/19	7	339.00	1	338.50	333.50	6	12,527	0.05%
2019/03/18	8	345.25	9	348.50	341.00	-1	12,700	-0.01%
2019/03/15	10	350.45	21	349.86	345.50	-11	12,962	-0.08%
2019/03/14	15	339.70	8.1	337.26	339.00	6.9	12,989	0.05%
2019/03/13	3	333.67	2	338.00	338.00	1	13,305	0.01%
2019/03/12	12	341.25	9	333.56	332.00	3	13,549	0.02%
2019/03/11	11	336.77	4	339.38	339.50	7	13,804	0.05%
2019/03/08	1	334.50	1	328.00	336.50	0	14,058	0.00%
2019/03/07	5	336.10	6	335.58	336.00	-1	14,258	-0.01%
2019/03/06	2	341.50	2	339.50	339.50	0	14,670	0.00%
2019/03/05	6	343.42	5	340.20	340.00	1	15,102	0.01%
2019/03/04	3	344.50	3	349.50	349.50	0	15,341	0.00%
2019/02/27	44	354.68	42	350.68	346.00	2	15,421	0.01%
2019/02/26	22	377.34	16	378.91	372.00	6	15,363	0.04%
2019/02/25	13	379.73	8	375.13	375.00	5	15,588	0.03%
2019/02/22	8	376.69	5	380.20	375.50	3	15,898	0.02%
2019/02/21	3	375.33	6	375.42	381.00	-3	15,977	-0.02%
2019/02/20	20	377.40	16	377.25	373.00	4	16,022	0.02%
2019/02/19	7	370.93	2	370.00	368.00	5	16,155	0.03%
2019/02/18	12	371.00	7	369.79	371.50	5	16,227	0.03%
2019/02/15	9	365.28	4	363.75	360.00	5	16,313	0.03%
2019/02/14	5	378.70	8	377.81	375.50	-3	16,411	-0.02%
2019/02/13	17	373.24	25	373.08	382.50	-8	16,498	-0.05%
2019/02/12	9	346.67	11	346.73	352.00	-2	16,465	-0.01%
2019/02/11	5	325.00	5	326.50	328.00	0	16,537	0.00%
2019/01/30	4	324.13	8	321.81	321.50	-4	17,013	-0.02%
2019/01/29	8	321.25	6	321.08	321.00	2	17,472	0.01%
2019/01/28	4	335.63	11	334.32	328.00	-7	17,718	-0.04%
2019/01/25	10	325.30	15	325.03	328.50	-5	18,290	-0.03%
2019/01/24	3	317.17	2	316.00	315.00	1	18,538	0.01%
2019/01/23	6	313.17	14	314.36	316.50	-8	19,031	-0.04%
2019/01/22	5	316.60	5	316.30	316.50	0	19,435	0.00%
2019/01/21	7	323.29	6	323.08	320.00	1	19,803	0.01%
2019/01/18	7	316.71	5	317.70	318.50	2	20,210	0.01%
2019/01/17	4	319.88	2	318.75	313.50	2	20,494	0.01%
2019/01/16	9	317.94	10	317.35	317.50	-1	20,815	0.00%
2019/01/15	6	313.17	9	313.28	314.00	-3	21,044	-0.01%
2019/01/14	11	306.55	13	306.62	307.00	-2	21,175	-0.01%
2019/01/11	10	307.20	11	309.59	306.00	-1	21,492	0.00%
2019/01/10	13	306.00	13	306.42	304.50	0	21,530	0.00%
2019/01/09	11	309.41	13	311.38	303.50	-2	21,682	-0.01%
2019/01/08	5	294.00	3	295.17	294.00	2	21,582	0.01%
2019/01/07	8	297.44	10	299.00	296.50	-2	21,821	-0.01%
2019/01/04	20	291.18	15	290.20	289.50	5	22,086	0.02%
2019/01/03	18	310.08	15	309.63	303.00	3	22,148	0.01%
2019/01/02	10	319.20	8	317.88	314.00	2	22,326	0.01%
2018/12/28	12	321.21	11	322.09	319.00	1	22,743	0.00%
2018/12/27	18	325.47	23	325.93	321.00	-5	23,057	-0.02%
2018/12/26	30	328.55	41	325.62	314.00	-11	23,010	-0.05%
2018/12/25	24	320.94	25	326.02	328.50	-1	22,973	0.00%
2018/12/24	22	324.73	22	324.25	331.00	0	23,045	0.00%
2018/12/22	27	324.07	24	323.27	322.50	3	23,071	0.01%
2018/12/21	24	313.29	28	323.95	328.00	-4	23,401	-0.02%
2018/12/20	28	315.11	26.1	313.85	314.00	2	23,379	0.01%
2018/12/19	13	325.08	10	324.15	320.00	3	23,332	0.01%
2018/12/18	23	315.28	24	318.60	320.00	-1	23,364	0.00%
2018/12/17	21	318.24	22	320.36	321.50	-1	23,451	0.00%
2018/12/14	30	307.43	30	307.53	320.00	0	23,654	0.00%
2018/12/13	50.1	324.16	40	317.78	314.50	10.1	23,631	0.04%
2018/12/12	24.1	340.21	20	340.83	338.50	4.1	23,390	0.02%
2018/12/11	36	326.68	27	327.28	332.00	9	23,313	0.04%
2018/12/10	41.4	330.71	30	327.28	323.50	11.4	23,451	0.05%
2018/12/07	15.1	353.91	12	353.33	356.50	3.1	23,309	0.01%
2018/12/06	38	365.97	26	364.88	349.50	12	23,214	0.05%
2018/12/05	26	387.88	23.1	389.26	388.00	2.9	23,066	0.01%
2018/12/04	17	408.47	21	410.57	401.50	-4	23,116	-0.02%
2018/12/03	13	399.85	26	400.65	407.00	-13	23,138	-0.06%
2018/11/30	21	364.19	24	366.60	370.00	-3	23,150	-0.01%
2018/11/29	20	366.63	31	367.90	359.50	-11	23,039	-0.05%
2018/11/28	21.1	349.09	12	348.92	357.50	9.1	22,901	0.04%
2018/11/27	13	331.73	16	330.94	340.00	-3	22,647	-0.01%
2018/11/26	8	323.69	6	323.83	327.00	2	22,440	0.01%
2018/11/23	38	329.50	36	326.93	319.00	2	22,378	0.01%
2018/11/22	23	341.65	31	338.37	332.00	-8	22,313	-0.04%
2018/11/21	22	326.18	24	326.60	340.00	-2	22,117	-0.01%
2018/11/20	17	318.88	20	318.23	321.00	-3	21,995	-0.01%
2018/11/19	10	312.65	11	314.68	317.50	-1	21,950	0.00%
2018/11/16	27	315.19	23	313.57	310.00	4	21,979	0.02%
2018/11/15	24	308.48	18	309.25	312.00	6	21,801	0.03%
2018/11/14	18	312.58	20	309.23	306.00	-2	21,837	-0.01%
2018/11/13	22	296.91	21	300.76	311.00	1	21,884	0.00%
2018/11/12	25	309.08	24	307.92	310.00	1	21,928	0.00%
2018/11/09	17	320.82	16	323.19	329.00	1	21,966	0.00%
2018/11/08	36	336.33	35.2	336.95	324.00	0.8	21,832	0.00%
2018/11/07	28	315.64	28	316.50	331.00	0	21,787	0.00%
2018/11/06	23	323.43	21	318.74	308.00	2	21,693	0.01%
2018/11/05	7	337.43	10	338.55	340.00	-3	21,585	-0.01%
2018/11/02	27	358.54	28.2	360.47	345.50	-1.2	21,659	-0.01%
2018/11/01	21	332.57	25	336.24	347.00	-4	21,253	-0.02%
2018/10/31	19	317.52	18	314.97	315.50	1	20,947	0.00%
2018/10/30	21	305.69	13	305.00	298.00	8	20,601	0.04%
2018/10/29	23	321.17	17	321.03	320.00	6	20,523	0.03%
2018/10/26	30	321.35	33	322.88	324.00	-3	20,366	-0.01%
2018/10/25	15	328.33	17	320.91	315.50	-2	20,022	-0.01%
2018/10/24	19	360.29	19	357.16	349.00	0	19,958	0.00%
2018/10/23	36	383.60	31	376.26	366.00	5	19,663	0.03%
2018/10/22	36	383.57	31	386.06	390.00	5	19,377	0.03%
2018/10/19	39	397.45	31	393.29	394.00	8	19,227	0.04%
2018/10/18	21	423.81	18	422.58	421.50	3	18,942	0.02%
2018/10/17	28	433.00	28	431.98	418.00	0	18,861	0.00%
2018/10/16	30	417.73	31	420.63	419.00	-1	18,685	-0.01%
2018/10/15	26	416.54	22	416.34	410.00	4	18,626	0.02%
2018/10/12	15	403.30	32	402.08	415.00	-17	18,516	-0.09%
2018/10/11	34	391.82	22	393.80	388.00	12	18,424	0.07%
2018/10/09	22	414.02	17	414.26	423.50	5	18,235	0.03%
2018/10/08	31	394.68	28	393.66	404.00	3	17,981	0.02%
2018/10/05	36	421.86	36	423.60	403.00	0	17,564	0.00%
2018/10/04	13	454.23	17	452.76	446.00	-4	17,277	-0.02%
2018/10/03	12	455.54	19	452.00	451.00	-7	17,402	-0.04%
2018/10/02	15	469.33	22	465.43	458.00	-7	17,240	-0.04%
2018/10/01	8	462.00	9	463.39	470.00	-1	17,144	-0.01%
2018/09/28	31	463.08	19	462.61	459.00	12	17,136	0.07%
2018/09/27	16	477.18	12	473.08	466.00	4	16,819	0.02%
2018/09/26	26	500.88	16	496.00	490.00	10	16,641	0.06%
2018/09/25	28	512.71	26	509.35	506.00	2	16,651	0.01%
2018/09/21	16	505.03	20	507.40	514.00	-4	16,571	-0.02%
2018/09/20	29	477.36	24	481.27	490.00	5	16,382	0.03%
2018/09/19	31	500.64	33	494.52	479.00	-2	15,986	-0.01%
2018/09/18	18.1	508.82	19	510.16	501.00	-1	15,768	-0.01%
2018/09/17	11	529.91	13	530.31	533.00	-2	15,646	-0.01%
2018/09/14	21	523.86	20	528.45	534.00	1	15,608	0.01%
2018/09/13	5	527.40	14	521.79	508.00	-9	15,358	-0.06%
2018/09/12	7	532.43	4	529.50	528.00	3	15,240	0.02%
2018/09/11	9	547.66	11	551.36	546.00	-2	15,244	-0.01%
2018/09/10	26	536.38	25	535.08	532.00	1	15,046	0.01%
2018/09/07	25.1	554.42	8	548.50	545.00	17.1	14,799	0.12%
2018/09/06	17.2	608.05	16	607.63	595.00	1.2	14,466	0.01%
2018/09/05	11	621.45	9	627.67	611.00	2	14,238	0.01%
2018/09/04	8	622.51	15	613.07	630.00	-7	14,222	-0.05%
2018/09/03	10	666.27	6	637.00	629.00	4	13,956	0.03%
2018/08/31	5	699.00	4	698.25	698.00	1	13,827	0.01%
2018/08/30	8	700.13	9	704.89	696.00	-1	13,859	-0.01%
2018/08/29	9	695.57	9	694.78	705.00	0	13,851	0.00%
2018/08/28	17	693.29	12	689.75	675.00	5	13,739	0.04%
2018/08/27	8	691.00	10	677.70	695.00	-2	13,582	-0.01%
2018/08/24	7	639.57	14	640.93	643.00	-7	13,402	-0.05%
2018/08/23	9	636.65	8	634.63	628.00	1	13,317	0.01%
2018/08/22	15	660.13	13	665.77	650.00	2	13,214	0.02%
2018/08/21	5	665.22	7	663.75	673.00	-2	13,070	-0.02%
2018/08/20	7	633.10	11	642.55	662.00	-4	12,901	-0.03%
2018/08/17	18	663.78	16	673.50	630.00	2	12,641	0.02%
2018/08/16	12	644.83	19	645.53	663.00	-7	12,302	-0.06%
2018/08/15	18	616.28	14	618.79	610.00	4	12,018	0.03%
2018/08/14	7	617.57	12	618.17	637.00	-5	11,792	-0.04%
2018/08/13	16.1	614.76	35	632.60	597.00	-18.9	11,467	-0.16%
2018/08/10	25.1	684.65	12.6	669.50	651.00	12.5	11,084	0.11%
2018/08/09	37.1	721.89	35	726.77	720.00	2.1	10,698	0.02%
2018/08/08	47	763.08	31	735.13	742.00	16	10,347	0.15%
2018/08/07	9	746.11	16	754.31	788.00	-7	10,030	-0.07%
2018/08/06	7	742.14	5	746.20	724.00	2	10,095	0.02%
2018/08/03	8	715.88	18	716.39	730.00	-10	10,156	-0.10%
2018/08/02	54	735.37	40	722.60	716.00	14	9,950	0.14%
2018/08/01	11	787.45	17	794.53	795.00	-6	9,883	-0.06%
2018/07/31	32	787.28	18	777.67	781.00	14	9,829	0.14%
2018/07/30	12	877.75	6	878.33	840.00	6	9,636	0.06%
2018/07/27	6	924.67	4	924.75	933.00	2	9,581	0.02%
2018/07/26	7	926.57	10	929.50	915.00	-3	9,643	-0.03%
2018/07/25	6	913.33	6	912.17	925.00	0	9,619	0.00%
2018/07/24	6	889.50	21	858.19	893.00	-15	9,720	-0.15%
2018/07/23	7	820.43	5	834.20	843.00	2	9,844	0.02%
2018/07/20	23	847.48	9	846.11	812.00	14	9,892	0.14%
2018/07/19	10	869.20	22	880.95	892.00	-12	9,848	-0.12%
2018/07/18	17	877.29	17	906.71	860.00	0	9,781	0.00%
2018/07/17	16	922.56	7	914.29	904.00	9	9,682	0.09%
2018/07/16	13	986.31	12	970.17	962.00	1	9,580	0.01%
2018/07/13	5	1010.00	4	1006.50	998.00	1	9,632	0.01%
2018/07/12	14	991.50	9	993.11	1005.00	5	9,608	0.05%
2018/07/11	18	991.31	15	989.87	965.00	3	9,508	0.03%
2018/07/10	5	1038.14	9	1038.89	1045.00	-4	9,173	-0.04%
2018/07/09	8	1033.13	3	1056.67	1020.00	5	9,168	0.05%
2018/07/06	6	1122.50	8	1117.81	1175.00	-2	9,120	-0.02%
2018/07/05	4	1178.75	4	1150.00	1115.00	0	9,021	0.00%
2018/07/04	6	1182.50	5.1	1176.09	1180.00	1	8,974	0.01%
2018/07/03	8	1259.38	8	1264.38	1165.00	0	8,943	0.00%
2018/07/02	8	1179.38	5	1177.00	1230.00	3	8,742	0.03%
2018/06/29	5	1103.00	10.2	1093.01	1125.00	-5.2	8,658	-0.06%
2018/06/28	10	1040.00	11	1038.64	1055.00	-1	8,572	-0.01%
2018/06/27	7	1027.86	9	1051.67	1020.00	-2	8,554	-0.02%
2018/06/26	3	950.00	7.1	982.81	1035.00	-4.1	8,482	-0.05%
2018/06/25	2	966.50	2.2	958.68	949.00	-0.2	8,446	0.00%
2018/06/22	4.1	953.11	8	953.38	942.00	-3.9	8,464	-0.05%
2018/06/21	11	1020.46	6	1019.17	987.00	5	8,456	0.06%
2018/06/20	39	990.18	35	968.66	1010.00	4	8,485	0.05%
2018/06/19	9	1077.78	2	1112.50	1035.00	7	8,404	0.08%
2018/06/15	3.1	1113.77	4	1093.75	1135.00	-0.9	8,410	-0.01%
2018/06/14	6	1114.17	5	1135.00	1080.00	1	8,400	0.01%
2018/06/13	11	1103.18	11	1096.82	1130.00	0	8,377	0.00%
2018/06/12	13	1147.69	8	1155.63	1135.00	5	8,374	0.06%
2018/06/11	8	1223.75	8	1223.13	1210.00	0	8,254	0.00%
2018/06/08	9	1211.11	7.1	1204.11	1180.00	2	8,214	0.02%
2018/06/07	9	1162.78	9.4	1194.88	1230.00	-0.4	8,254	0.00%
2018/06/06	7	1077.86	10	1091.50	1125.00	-3	8,199	-0.04%
2018/06/05	9	1035.00	8.2	1048.20	1025.00	0.8	8,160	0.01%
2018/06/04	8	1048.13	11.1	1054.12	1070.00	-3.1	8,132	-0.04%
2018/06/01	12	978.00	12	966.75	982.00	0	8,189	0.00%
2018/05/31	10	1007.30	6	1002.00	951.00	4	8,259	0.05%
2018/05/30	13	1044.62	13	1036.54	1035.00	0	8,238	0.00%
2018/05/29	2.1	1049.05	2.1	1056.19	1090.00	0	8,203	0.00%
2018/05/28	1	1035.00	5.3	1031.33	1065.00	-4.3	8,265	-0.05%
2018/05/25	0	0.00	14.5	960.46	969.00	-14.5	8,376	-0.17%
2018/05/24	6.1	903.74	1	861.00	913.00	5.1	8,482	0.06%
2018/05/23	10	914.60	0	0.00	883.00	10	8,545	0.12%
2018/05/21	1	889.00	3.1	953.93	974.00	-2.1	8,574	-0.02%
2018/05/18	0.1	882.00	0	0.00	886.00	0.1	8,598	0.00%
2018/05/16	6	960.17	0	0.00	926.00	6	8,565	0.07%
2018/05/14	0	0.00	17	909.35	913.00	-17	8,578	-0.20%
2018/05/11	39	843.92	33	856.73	830.00	6	8,639	0.07%
2018/05/10	15	806.00	18	804.44	845.00	-3	8,382	-0.04%
2018/05/09	22	753.77	21	755.00	769.00	1	8,193	0.01%
2018/05/08	16	731.44	14	728.36	718.00	2	8,066	0.02%
2018/05/07	8	722.75	9	725.11	741.00	-1	7,911	-0.01%
2018/05/04	25	670.80	25	672.96	674.00	0	7,867	0.00%
2018/05/03	11	653.09	12	652.08	653.00	-1	7,785	-0.01%
2018/05/02	17	650.41	16	651.00	655.00	1	7,734	0.01%
2018/04/30	29	629.45	33	628.27	627.00	-4	7,707	-0.05%
2018/04/26	22	601.64	24	606.13	593.00	-2	7,738	-0.03%
2018/04/25	29	620.90	26	622.08	584.00	3	7,584	0.04%
2018/04/24	37	651.81	31	659.35	639.00	6	7,374	0.08%
2018/04/23	11	654.00	22	653.86	684.00	-11	7,193	-0.15%
2018/04/20	26	639.15	20	640.50	622.00	6	7,192	0.08%
2018/04/19	22	672.23	20	675.05	650.00	2	7,135	0.03%
2018/04/18	20	618.35	21	620.52	664.00	-1	6,969	-0.01%
2018/04/17	18	619.17	16	619.69	604.00	2	6,938	0.03%
2018/04/16	5	594.20	8	584.00	616.00	-3	6,791	-0.04%
2018/04/13	15	559.53	16	562.44	560.00	-1	6,736	-0.01%
2018/04/12	16	547.81	15	550.33	552.00	1	6,707	0.01%
2018/04/11	15	555.80	12	553.92	544.00	3	6,723	0.04%
2018/04/10	11	542.36	17	543.71	545.00	-6	6,796	-0.09%
2018/04/09	9	515.22	9	517.78	532.00	0	6,716	0.00%
2018/04/03	6	498.58	6	501.67	511.00	0	6,666	0.00%
2018/04/02	12	516.92	8	516.50	503.00	4	6,673	0.06%
2018/03/31	7	528.00	6	524.83	522.00	1	6,625	0.02%
2018/03/30	3	549.33	3.1	541.61	522.00	-0.1	6,663	0.00%
2018/03/29	5	510.80	7	509.29	520.00	-2	6,608	-0.03%
2018/03/28	12	497.13	12	499.21	495.00	0	6,563	0.00%
2018/03/27	4	499.50	5	496.50	503.00	-1	6,542	-0.02%
2018/03/26	14	485.75	12	484.96	475.00	2	6,466	0.03%
2018/03/23	18	492.17	21	485.93	484.00	-3	6,424	-0.05%
2018/03/22	17	506.59	11.4	505.20	507.00	5.6	6,438	0.09%
2018/03/21	15	477.00	17	478.18	488.00	-2	6,366	-0.03%
2018/03/20	19	449.71	18	452.61	467.00	1	6,256	0.02%
2018/03/19	12	427.67	13	431.04	441.00	-1	6,150	-0.02%
2018/03/16	6	415.25	7	416.64	425.00	-1	6,091	-0.02%
2018/03/15	13	408.38	13	411.81	417.50	0	6,030	0.00%
2018/03/14	10	417.50	10	417.55	405.50	0	6,045	0.00%
2018/03/13	5	413.60	6	416.25	419.00	-1	6,009	-0.02%
2018/03/12	11	412.18	11	412.27	410.00	0	5,998	0.00%
2018/03/09	17	403.06	17	403.47	405.50	0	5,986	0.00%
2018/03/08	4	399.88	9	400.67	400.50	-5	5,903	-0.08%
2018/03/07	19	385.24	18	384.86	393.50	1	5,856	0.02%
2018/03/06	12.1	381.72	11	382.59	383.50	1.1	5,819	0.02%
2018/03/05	21	375.31	22	377.48	377.00	-1	6,084	-0.02%
2018/03/02	12	356.75	13	360.27	365.50	-1	6,006	-0.02%
2018/03/01	12	338.17	12	339.42	346.00	0	5,882	0.00%
2018/02/27	4	329.50	9	329.06	330.50	-5	5,833	-0.09%
2018/02/26	2	329.50	2	332.00	325.00	0	5,824	0.00%
2018/02/23	17	337.38	13.7	335.67	325.00	3.3	5,726	0.06%
2018/02/22	6	320.08	6	322.92	327.00	0	5,606	0.00%
2018/02/21	1	326.00	10	323.00	326.00	-9	5,491	-0.16%
2018/02/12	15	316.87	4	315.00	312.00	11	5,437	0.20%
2018/02/09	11	324.27	10	326.65	331.50	1	5,426	0.02%
2018/02/08	8	360.38	5	355.80	348.00	3	5,406	0.06%
2018/02/07	11	368.82	16	371.78	357.50	-5	5,364	-0.09%
2018/02/06	10	367.25	5	368.00	354.00	5	5,307	0.09%
2018/02/05	0.1	385.00	1	390.50	385.00	-1	5,207	-0.02%
2018/02/02	2	400.00	5	403.50	400.00	-3	5,176	-0.06%
2018/02/01	1	384.50	1.2	386.26	386.00	-0.2	5,070	0.00%
2018/01/31	4	387.00	3	380.00	387.00	1	5,049	0.02%
2018/01/29	3	380.50	0	0.00	382.50	3	4,960	0.06%
2018/01/26	9	385.00	7	382.21	373.00	2	4,892	0.04%
2018/01/24	6	399.08	5	398.40	397.00	1	4,794	0.02%
2018/01/23	4	414.38	3	417.67	395.00	1	4,728	0.02%
2018/01/22	12	404.54	14	398.46	415.00	-2	4,613	-0.04%
2018/01/19	2	366.50	2	368.00	389.00	0	4,490	0.00%
2018/01/18	4	357.25	5	365.40	362.00	-1	4,482	-0.02%
2018/01/17	6	354.08	5	353.90	355.00	1	4,397	0.02%
2018/01/16	12	346.08	14	349.89	360.50	-2	4,332	-0.05%
2018/01/15	7	356.79	7	353.29	354.00	0	4,165	0.00%
2018/01/12	11	374.95	11	377.50	375.00	0	4,073	0.00%
2018/01/11	4	388.00	3	398.33	386.50	1	4,022	0.02%
2018/01/10	3	382.67	2	387.50	379.50	1	3,929	0.03%
2018/01/05	5	405.40	4	404.63	404.00	1	3,856	0.03%
2018/01/04	16	405.84	15	407.90	398.50	1	3,820	0.03%
2018/01/03	1	373.50	1	381.00	389.00	0	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－17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－22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－23天前

...詳全文

國巨

券商分點績效/獲利分析

大昌-樹林券商分點個股進出
大昌-樹林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

大昌-樹林 券商分點個股進出 大昌-樹林 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

大昌-樹林券商分點個股進出
大昌-樹林券商分點全部個股操作績效/獲利分析