國巨 (2327)-元大-大統券商分點個股進出

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
593
漲跌
--
漲幅
0.00%
成交量
2,119張
產業
上市電子零組件類股
1869人加入追蹤

立即追蹤
本地時間:13:35(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－元大-大統券商分點個股進出

券商分點績效/獲利分析

透過統計各券商分點在長期買賣某個股的操作績效，來找出真正獲利的贏家所在券商分點，進而追蹤此贏家所操作的股票與軌跡。

股票投資新手教室：一秒知道是否上對大戶列車

元大-大統券商分點個股進出
元大-大統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
2024/04/16	1.1	588.78	1	582.00	585.00	0.1	2,348	0.00%
2024/04/15	1	608.00	0.2	607.00	602.00	0.8	2,322	0.03%
2024/04/12	0	620.00	0	0.00	618.00	0	2,286	0.00%
2024/04/11	2	611.50	0	0.00	609.00	2	2,256	0.09%
2024/04/10	0.2	618.00	3	621.67	621.00	-2.8	2,230	-0.13%
2024/04/09	1	617.00	1.2	622.67	615.00	-0.2	2,228	-0.01%
2024/04/08	4.1	625.62	0	0.00	617.00	4.1	2,225	0.18%
2024/04/03	0	0.00	0	617.00	614.00	0	2,189	0.00%
2024/04/02	0.1	615.00	4.1	614.03	616.00	-4	2,171	-0.18%
2024/04/01	1.6	621.88	3.2	617.01	622.00	-1.6	2,135	-0.08%
2024/03/29	2.2	594.79	11	595.18	591.00	-8.8	2,016	-0.44%
2024/03/28	6.2	591.84	2.1	589.14	594.00	4.1	2,012	0.20%
2024/03/26	0	0.00	1	581.00	577.00	-1	2,007	-0.05%
2024/03/25	2	589.94	1	596.00	582.00	1	1,987	0.05%
2024/03/22	3	579.33	20	577.00	588.00	-17	1,970	-0.86%
2024/03/21	21	572.10	1	579.00	585.00	20	1,958	1.02%
2024/03/20	0	578.00	32	580.00	579.00	-32	1,938	-1.65%
2024/03/19	2	578.00	1	581.00	578.00	1	2,018	0.05%
2024/03/18	2	586.50	0	0.00	586.00	2	2,040	0.10%
2024/03/15	0	580.00	1	579.00	583.00	-1	2,079	-0.05%
2024/03/14	13	580.85	2	583.00	584.00	11	2,123	0.52%
2024/03/13	12	581.75	2.2	580.36	583.00	9.8	2,121	0.46%
2024/03/12	3	572.33	0	0.00	578.00	3	2,092	0.14%
2024/03/11	3.2	565.31	1	566.00	566.00	2.2	2,078	0.11%
2024/03/08	3	566.33	7	564.71	565.00	-4	2,087	-0.19%
2024/03/07	5	557.60	1	556.00	556.00	4	2,034	0.20%
2024/03/06	1	554.02	0	0.00	556.00	1	2,040	0.05%
2024/03/05	1.1	551.10	0.8	552.00	549.00	0.3	2,074	0.01%
2024/03/01	0	0.00	0.4	564.96	563.00	-0.4	2,148	-0.02%
2024/02/29	5.1	552.22	1	557.00	558.00	4.1	2,085	0.20%
2024/02/27	0.1	543.00	0	0.00	539.00	0.1	2,137	0.00%
2024/02/23	0	0.00	1	541.00	541.00	-1	2,119	-0.05%
2024/02/22	0	0.00	1	554.00	552.00	-1	2,101	-0.05%
2024/02/21	2	556.50	1	556.00	556.00	1	2,096	0.05%
2024/02/20	0	553.00	1	552.00	554.00	-1	2,090	-0.05%
2024/02/19	1	549.00	0	0.00	551.00	1	2,097	0.05%
2024/02/16	2	541.00	0	0.00	543.00	2	2,094	0.10%
2024/02/15	0	0.00	2	553.50	551.00	-2	2,067	-0.10%
2024/02/05	0.2	549.33	0	0.00	550.00	0.2	2,061	0.01%
2024/02/01	1	554.00	1	555.00	552.00	0	2,039	0.00%
2024/01/25	1	555.00	0	0.00	556.00	1	2,054	0.05%
2024/01/24	1	554.00	0	0.00	553.00	1	2,098	0.05%
2024/01/22	0	0.00	0.4	556.00	556.00	-0.4	2,117	-0.02%
2024/01/19	1	560.96	0	0.00	564.00	1	2,127	0.05%
2024/01/17	7	578.14	5	559.00	559.00	2	2,125	0.09%
2024/01/15	0	0.00	1	572.00	576.00	-1	2,039	-0.05%
2024/01/12	0	0.00	0.1	557.00	560.00	-0.1	2,035	0.00%
2024/01/10	0	557.00	0	0.00	555.00	0	2,064	0.00%
2024/01/05	0.2	575.67	0	0.00	572.00	0.2	2,086	0.01%
2024/01/03	1.1	579.05	0.3	579.67	578.00	0.8	2,127	0.04%
2024/01/02	1.3	588.47	0.2	590.00	587.00	1.1	2,110	0.05%
2023/12/29	2	595.00	1.1	595.15	597.00	0.9	2,097	0.04%
2023/12/28	2.1	597.38	0.2	595.00	597.00	1.9	2,110	0.09%
2023/12/26	2	598.50	0	0.00	600.00	2	2,124	0.09%
2023/12/25	0.1	593.00	1.1	592.09	594.00	-1.1	2,137	-0.05%
2023/12/22	0	0.00	4.2	604.47	596.00	-4.2	2,130	-0.20%
2023/12/21	5	605.00	1.1	606.05	607.00	3.9	2,113	0.19%
2023/12/19	1	615.00	0	0.00	616.00	1	2,106	0.05%
2023/12/18	5	619.61	5	618.00	620.00	0	2,095	0.00%
2023/12/15	0	0.00	1.2	629.12	633.00	-1.2	2,091	-0.06%
2023/12/14	0	0.00	3.3	628.61	634.00	-3.3	2,058	-0.16%
2023/12/13	4	612.25	0.1	605.00	605.00	3.9	1,990	0.20%
2023/12/12	3	622.00	0.6	620.00	619.00	2.4	1,991	0.12%
2023/12/11	3	610.67	8	614.12	614.00	-5	1,943	-0.26%
2023/12/07	0	0.00	2.1	596.43	595.00	-2.1	1,905	-0.11%
2023/12/06	1	599.00	4.1	595.14	595.00	-3.1	1,901	-0.16%
2023/12/05	0	0.00	1.4	601.43	600.00	-1.4	1,877	-0.07%
2023/12/04	1	598.00	4.2	598.00	599.00	-3.2	1,861	-0.17%
2023/11/30	3	599.67	1	601.00	601.00	2	1,869	0.11%
2023/11/29	3	594.00	1.1	599.84	599.00	1.9	1,847	0.10%
2023/11/28	1.2	581.00	8	585.88	594.00	-6.8	1,921	-0.35%
2023/11/27	1	572.00	0	0.00	571.00	1	1,861	0.05%
2023/11/24	0	0.00	7.1	565.97	575.00	-7.1	1,859	-0.38%
2023/11/23	0	0.00	1	545.00	545.00	-1	1,763	-0.06%
2023/11/22	1	550.00	2	547.00	550.00	-1	1,777	-0.06%
2023/11/21	1	551.00	0	0.00	550.00	1	1,781	0.06%
2023/11/20	1	543.00	0	0.00	543.00	1	1,779	0.06%
2023/11/17	2	540.00	0	0.00	547.00	2	1,777	0.11%
2023/11/16	0	0.00	0.1	542.00	545.00	-0.1	1,780	-0.01%
2023/11/13	1	556.00	0	0.00	557.00	1	1,781	0.06%
2023/11/08	2	552.00	0	0.00	549.00	2	1,796	0.11%
2023/11/06	0	0.00	1.5	551.30	551.00	-1.5	1,789	-0.08%
2023/11/03	1	547.00	0	0.00	549.00	1	1,785	0.06%
2023/11/02	1	547.00	1	547.00	547.00	0	1,778	0.00%
2023/11/01	0	0.00	0.5	545.00	538.00	-0.5	1,760	-0.03%
2023/10/31	1	524.00	1	526.00	526.00	0	1,721	0.00%
2023/10/27	0	0.00	2	532.00	534.00	-2	1,733	-0.12%
2023/10/24	1	525.00	0	0.00	525.00	1	1,751	0.06%
2023/10/20	2	530.50	0	0.00	530.00	2	1,796	0.11%
2023/10/18	0	0.00	2.8	552.36	550.00	-2.8	1,839	-0.15%
2023/10/12	0	0.00	2	540.00	543.00	-2	1,840	-0.11%
2023/10/05	0	0.00	7.8	526.62	530.00	-7.8	1,819	-0.43%
2023/09/18	0	0.00	1	525.00	525.00	-1	1,903	-0.05%
2023/09/15	0	0.00	1.1	522.36	522.00	-1.1	1,898	-0.06%
2023/09/14	0	0.00	1	509.92	512.00	-1	1,870	-0.06%
2023/09/12	0	0.00	3	511.00	514.00	-3	1,892	-0.16%
2023/09/11	0	0.00	2	507.00	500.00	-2	1,896	-0.11%
2023/09/05	1	502.00	0.1	502.00	508.00	0.9	1,979	0.05%
2023/09/01	3	501.67	2.1	505.00	499.50	0.9	1,977	0.05%
2023/08/31	0	0.00	2	486.75	485.00	-2	1,904	-0.11%
2023/08/30	0	0.00	2	484.00	482.50	-2	1,928	-0.10%
2023/08/22	0	0.00	1	464.00	466.00	-1	2,359	-0.04%
2023/08/21	1	456.00	0	0.00	456.50	1	2,419	0.04%
2023/08/17	0	0.00	2	459.25	457.00	-2	2,495	-0.08%
2023/08/16	1.1	447.54	0	0.00	448.50	1.1	2,520	0.04%
2023/08/15	1	453.50	0	0.00	453.00	1	2,548	0.04%
2023/08/14	0	457.00	0	461.00	457.00	0	2,577	0.00%
2023/08/07	0	0.00	1	466.50	468.00	-1	2,609	-0.04%
2023/08/02	0	0.00	1	462.00	463.00	-1	2,653	-0.04%
2023/08/01	2	460.75	1	463.00	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	0	0.00	2	467.50	471.50	-2	2,642	-0.08%
2023/07/27	1	455.00	1	457.00	456.00	0	2,603	0.00%
2023/07/26	2	451.51	0	0.00	449.50	2	2,598	0.08%
2023/07/25	0.4	461.00	0	0.00	461.50	0.4	2,565	0.02%
2023/07/24	4.2	462.42	0	0.00	457.50	4.2	2,572	0.16%
2023/07/21	1	473.02	0	0.00	473.50	1	2,539	0.04%
2023/07/20	0.6	487.97	0	0.00	485.00	0.6	2,540	0.03%
2023/07/19	0.1	486.36	0	0.00	486.00	0.1	2,551	0.00%
2023/07/18	0.2	490.50	0	0.00	489.00	0.2	2,621	0.01%
2023/07/11	0	0.00	1	494.00	496.50	-1	2,667	-0.04%
2023/07/10	0.1	487.00	1	491.00	485.00	-0.9	2,705	-0.03%
2023/07/06	0	0.00	5	491.00	489.00	-5	2,755	-0.18%
2023/07/05	0	0.00	1	499.00	487.50	-1	2,786	-0.04%
2023/07/04	0.1	500.00	0	0.00	497.50	0.1	2,763	0.00%
2023/07/03	1	499.50	0	0.00	499.50	1	2,747	0.04%
2023/06/30	0.2	492.00	0	0.00	491.50	0.2	2,748	0.01%
2023/06/27	0.4	488.23	0	0.00	487.00	0.4	2,787	0.01%
2023/06/26	2	486.26	0	0.00	486.00	2	2,801	0.07%
2023/06/21	0.1	494.50	0	0.00	491.00	0.1	2,822	0.00%
2023/06/19	1.1	501.03	0	0.00	498.00	1.1	2,844	0.04%
2023/06/15	0	505.00	0	0.00	510.00	0	2,843	0.00%
2023/06/13	0.1	496.50	0	0.00	495.00	0.1	2,851	0.00%
2023/06/12	2.1	488.78	0	0.00	488.00	2.1	2,910	0.07%
2023/06/09	1.5	495.40	3	495.00	492.50	-1.5	2,944	-0.05%
2023/06/08	6	494.75	6	494.17	494.00	0	2,967	0.00%
2023/06/07	6	504.50	0	0.00	504.00	6	3,005	0.20%
2023/06/06	2	507.50	1	511.00	502.00	1	3,017	0.03%
2023/06/05	2	520.00	1	520.00	519.00	1	2,987	0.03%
2023/06/02	1	505.00	3	505.33	506.00	-2	2,963	-0.07%
2023/06/01	2	499.52	0	0.00	500.00	2	2,944	0.07%
2023/05/31	0	0.00	1	503.00	508.00	-1	2,953	-0.03%
2023/05/30	1.1	495.95	0	0.00	496.00	1.1	2,868	0.04%
2023/05/26	1	499.50	0	0.00	502.00	1	2,797	0.04%
2023/05/24	1	488.00	0	0.00	492.50	1	2,711	0.04%
2023/05/23	0	0.00	1	491.50	493.50	-1	2,689	-0.04%
2023/05/22	1	487.50	0	0.00	493.00	1	2,684	0.04%
2023/05/18	0	0.00	1	496.50	500.00	-1	2,777	-0.04%
2023/05/17	1	493.00	0	0.00	488.50	1	2,793	0.04%
2023/05/16	1	491.50	0	0.00	491.00	1	2,854	0.04%
2023/05/15	0	0.00	1	489.50	488.00	-1	2,865	-0.03%
2023/05/08	0	0.00	0.1	507.00	504.00	-0.1	2,943	0.00%
2023/05/05	0.1	503.00	2	504.50	506.00	-1.9	2,957	-0.07%
2023/05/04	1	489.50	0	0.00	493.50	1	2,967	0.03%
2023/05/03	0.1	497.00	0	0.00	498.00	0.1	2,986	0.00%
2023/04/28	0.1	496.50	0	0.00	496.00	0.1	3,122	0.00%
2023/04/27	1	495.00	0	0.00	492.00	1	3,153	0.03%
2023/04/26	0	0.00	1	491.50	495.00	-1	3,150	-0.03%
2023/04/25	1	497.50	2	489.00	490.50	-1	3,155	-0.03%
2023/04/24	1	501.00	0	0.00	507.00	1	3,135	0.03%
2023/04/21	3	502.17	2	499.50	495.50	1	3,149	0.03%
2023/04/19	0	0.00	1	539.00	535.00	-1	3,233	-0.03%
2023/04/17	1	555.00	0	0.00	542.00	1	3,321	0.03%
2023/04/14	5	553.00	7	553.00	553.00	-2	3,301	-0.06%
2023/04/13	7	548.00	5	542.00	542.00	2	3,262	0.06%
2023/04/12	10	546.00	11.3	542.04	542.00	-1.3	3,214	-0.04%
2023/04/11	0.3	528.00	1	529.00	527.00	-0.7	3,148	-0.02%
2023/04/07	0.4	519.95	0	0.00	516.00	0.4	3,105	0.01%
2023/04/06	1.3	522.38	2	520.00	520.00	-0.7	3,098	-0.02%
2023/03/31	0	0.00	1	533.00	529.00	-1	3,095	-0.03%
2023/03/29	2	524.00	0	0.00	520.00	2	3,103	0.06%
2023/03/28	0	0.00	2	533.00	531.00	-2	3,146	-0.06%
2023/03/27	0.2	528.00	0	0.00	533.00	0.2	3,138	0.01%
2023/03/24	2	520.45	1	530.00	527.00	1	3,153	0.03%
2023/03/23	6	516.50	7	517.00	517.00	-1	3,147	-0.03%
2023/03/22	1.3	507.00	1	507.00	505.00	0.3	3,139	0.01%
2023/03/21	5	505.00	5	505.00	505.00	0	3,160	0.00%
2023/03/20	0.1	501.00	1	500.00	500.00	-0.9	3,157	-0.03%
2023/03/17	5.4	495.70	5	496.00	496.00	0.4	3,177	0.01%
2023/03/16	0.4	484.86	0	0.00	486.50	0.4	3,182	0.01%
2023/03/15	3.1	499.42	1	499.00	492.00	2.1	3,179	0.07%
2023/03/14	1.5	511.40	0	0.00	505.00	1.5	3,132	0.05%
2023/03/13	1	518.00	1	511.00	519.00	0	3,134	0.00%
2023/03/10	3	524.01	0	0.00	518.00	3	3,165	0.09%
2023/03/09	2	544.50	7	547.00	541.00	-5	3,173	-0.16%
2023/03/07	1	560.00	0	0.00	559.00	1	3,204	0.03%
2023/03/06	1	556.00	3	555.33	557.00	-2	3,199	-0.06%
2023/03/03	0	0.00	1	541.00	539.00	-1	3,168	-0.03%
2023/03/02	0	0.00	1	531.00	531.00	-1	3,150	-0.03%
2023/03/01	6.1	535.90	5	538.00	538.00	1.1	3,141	0.04%
2023/02/24	0.1	540.00	6	539.33	538.00	-5.9	3,104	-0.19%
2023/02/23	2.1	542.38	1	538.00	543.00	1.1	3,113	0.04%
2023/02/22	1.2	541.25	0	0.00	541.00	1.2	3,120	0.04%
2023/02/21	0	0.00	1	559.00	560.00	-1	3,121	-0.03%
2023/02/20	4	567.00	1	570.00	561.00	3	3,188	0.09%
2023/02/17	2.6	567.52	0	0.00	569.00	2.6	3,234	0.08%
2023/02/16	12	569.67	14	574.07	575.00	-2	3,252	-0.06%
2023/02/15	0	0.00	1	543.00	545.00	-1	3,223	-0.03%
2023/02/14	10	540.00	11	540.09	540.00	-1	3,220	-0.03%
2023/02/13	0	0.00	0.4	510.00	516.00	-0.4	3,261	-0.01%
2023/02/09	13.2	508.57	10	520.00	511.00	3.2	3,308	0.10%
2023/02/08	0.1	530.00	0.1	531.00	531.00	0.1	3,286	0.00%
2023/02/03	10	545.00	11	539.73	540.00	-1	3,427	-0.03%
2023/02/02	11.2	541.19	10	541.00	541.00	1.2	3,458	0.03%
2023/02/01	5.1	538.02	6	533.50	540.00	-0.9	3,470	-0.03%
2023/01/31	6	541.33	5	540.00	540.00	1	3,468	0.03%
2023/01/30	0.1	526.00	2.6	527.84	532.00	-2.5	3,436	-0.07%
2023/01/17	1	519.00	0	0.00	519.00	1	3,372	0.03%
2023/01/13	0.1	515.00	0	0.00	514.00	0.1	3,380	0.00%
2023/01/11	1.1	530.82	2	528.00	528.00	-0.9	3,430	-0.03%
2023/01/10	10	531.80	5.8	533.77	535.00	4.2	3,429	0.12%
2023/01/09	0.2	515.33	3	519.67	525.00	-2.9	3,404	-0.08%
2023/01/06	10.2	491.04	19.6	493.38	496.00	-9.4	3,316	-0.28%
2023/01/05	0	0.00	1	474.00	485.50	-1	3,296	-0.03%
2023/01/04	5	466.70	0	0.00	465.00	5	3,310	0.15%
2023/01/03	0	0.00	1.1	459.93	465.50	-1.1	3,399	-0.03%
2022/12/28	0.1	458.00	0	0.00	458.00	0.1	3,456	0.00%
2022/12/21	0.2	457.75	0	0.00	454.50	0.2	3,514	0.01%
2022/12/20	4.1	457.37	1	478.50	455.50	3.1	3,547	0.09%
2022/12/19	0	0.00	1.2	480.15	472.00	-1.2	3,539	-0.03%
2022/12/15	1	488.00	3	490.84	495.00	-2	3,506	-0.06%
2022/12/14	0	0.00	1	481.00	486.00	-1	3,532	-0.03%
2022/12/13	1.2	485.00	1	474.00	474.00	0.2	3,606	0.01%
2022/12/12	1	484.50	6	477.67	485.50	-5	3,583	-0.14%
2022/12/07	1	480.00	1.1	488.09	484.50	-0.1	3,592	0.00%
2022/12/06	9.1	491.01	9	492.72	491.00	0.1	3,580	0.00%
2022/12/05	9.1	501.29	3	499.67	502.00	6.1	3,582	0.17%
2022/12/02	0	0.00	1.1	488.86	489.50	-1.1	3,542	-0.03%
2022/12/01	3.1	468.35	0	470.50	473.00	3	3,544	0.08%
2022/11/30	1	446.00	1	450.00	463.00	0	3,479	0.00%
2022/11/29	1.2	437.00	0	0.00	438.00	1.2	3,419	0.04%
2022/11/28	0.1	438.00	4	439.75	437.50	-3.9	3,412	-0.12%
2022/11/25	1	447.00	0	0.00	445.00	1	3,397	0.03%
2022/11/24	0.1	450.50	2.1	450.98	452.00	-2	3,392	-0.06%
2022/11/23	0	0.00	1	455.50	449.00	-1	3,382	-0.03%
2022/11/21	3	459.83	0	0.00	454.00	3	3,392	0.09%
2022/11/18	1	466.00	1	462.00	453.50	0	3,373	0.00%
2022/11/17	0	464.00	1	466.00	466.00	-1	3,349	-0.03%
2022/11/16	8	459.44	8	460.99	461.00	0	3,355	0.00%
2022/11/15	1	456.80	2	452.88	455.00	-1	3,294	-0.03%
2022/11/14	0	0.00	0.1	439.68	439.50	-0.1	3,241	0.00%
2022/11/11	2.1	447.10	1.8	445.94	445.50	0.3	3,187	0.01%
2022/11/10	0	420.00	0	420.00	421.50	0	3,081	0.00%
2022/11/09	3.1	408.01	0.1	410.09	424.00	3.1	3,065	0.10%
2022/11/08	5.1	395.98	5.9	393.93	393.50	-0.8	3,012	-0.03%
2022/11/07	0	383.50	0	0.00	382.00	0	2,984	0.00%
2022/11/04	0.1	389.74	0.1	391.50	389.50	0	2,986	0.00%
2022/11/03	0.1	385.08	0.2	387.62	389.50	-0.1	2,937	0.00%
2022/11/02	11.1	383.87	10	381.50	381.50	1.1	2,891	0.04%
2022/11/01	0	0.00	1	365.00	379.00	-1	2,863	-0.03%
2022/10/31	0.3	360.69	0.7	360.03	367.00	-0.5	2,807	-0.02%
2022/10/19	0.3	274.50	1.1	270.57	268.00	-0.8	2,763	-0.03%
2022/10/18	0.1	279.50	0.4	280.71	278.50	-0.3	2,727	-0.01%
2022/10/17	0	269.00	0	0.00	278.50	0	2,718	0.00%
2022/10/14	0	0.00	2	276.76	277.50	-2	2,742	-0.07%
2022/10/13	2	266.76	1	269.00	264.00	1	2,756	0.04%
2022/10/12	1	270.00	0.2	270.00	270.50	0.8	2,754	0.03%
2022/10/11	3.1	277.53	6	276.83	272.50	-2.9	2,742	-0.11%
2022/10/07	1.2	288.67	2	287.50	287.00	-0.9	2,735	-0.03%
2022/10/06	2	295.75	0	0.00	294.50	2	2,719	0.07%
2022/10/05	1.1	297.76	0.1	300.00	297.50	1	2,752	0.04%
2022/10/03	1	276.00	0	0.00	281.00	1	2,786	0.04%
2022/09/30	1	264.01	0	0.00	269.00	1	2,830	0.04%
2022/09/29	3	279.17	2	277.00	271.00	1	2,818	0.04%
2022/09/28	2	288.06	0	0.00	285.00	2	2,767	0.07%
2022/09/27	0	0.00	1	303.50	300.00	-1	2,795	-0.04%
2022/09/26	1.2	304.78	0	0.00	297.00	1.2	2,853	0.04%
2022/09/23	1	325.00	0	0.00	315.50	1	2,928	0.03%
2022/09/21	0.1	326.50	0	0.00	327.50	0.1	2,977	0.00%
2022/09/19	0	0.00	1	335.00	335.50	-1	2,983	-0.03%
2022/09/16	0.1	334.00	0	0.00	332.00	0.1	2,991	0.00%
2022/09/15	0	0.00	2	337.50	338.00	-2	2,977	-0.07%
2022/09/14	1	322.00	0	0.00	325.00	1	2,956	0.03%
2022/09/08	0	0.00	2	328.81	335.00	-2	2,968	-0.07%
2022/09/06	0	0.00	1	312.00	316.00	-1	2,909	-0.03%
2022/09/05	0	310.06	0	0.00	308.50	0	2,920	0.00%
2022/09/02	0	313.00	0	0.00	312.50	0	2,913	0.00%
2022/09/01	1	322.00	1	317.50	317.00	0	2,885	0.00%
2022/08/31	0	0.00	4	318.25	328.50	-4	2,863	-0.14%
2022/08/30	1	318.00	0	318.00	317.50	1	2,851	0.03%
2022/08/29	5.3	313.79	1	315.50	317.50	4.3	2,832	0.15%
2022/08/25	0.1	325.00	0	0.00	326.00	0.1	2,770	0.00%
2022/08/24	0	323.50	0	0.00	324.00	0	2,780	0.00%
2022/08/23	0.1	324.50	0	0.00	324.00	0.1	2,838	0.00%
2022/08/22	1	327.00	1	328.50	327.00	0	2,845	0.00%
2022/08/19	0.2	331.00	1	331.50	332.00	-0.8	2,847	-0.03%
2022/08/18	1	325.00	0	0.00	327.50	1	2,833	0.04%
2022/08/17	0	327.50	0	0.00	329.00	0	2,822	0.00%
2022/08/15	0	331.00	0	0.00	334.50	0	2,800	0.00%
2022/08/12	0.1	329.00	0	0.00	330.00	0.1	2,799	0.00%
2022/08/10	0	320.00	0	0.00	319.00	0	2,773	0.00%
2022/08/08	1	323.50	0	0.00	325.00	1	2,811	0.04%
2022/08/05	0.3	323.00	0	323.30	323.00	0.3	2,818	0.01%
2022/08/04	0.1	319.00	0	0.00	317.00	0.1	2,824	0.00%
2022/08/02	1.1	326.30	2	335.50	325.50	-0.9	2,804	-0.03%
2022/07/29	0.1	343.50	0	0.00	342.00	0.1	2,789	0.00%
2022/07/28	0	343.50	2	340.25	340.50	-2	2,792	-0.07%
2022/07/21	0.1	333.50	0	330.50	336.50	0	2,826	0.00%
2022/07/20	0	0.00	0	324.50	322.50	0	2,791	0.00%
2022/07/19	0	0.00	1	324.00	326.00	-1	2,770	-0.04%
2022/07/18	0	0.00	1	323.00	326.50	-1	2,759	-0.04%
2022/07/15	1	319.50	0	0.00	318.50	1	2,725	0.04%
2022/07/14	2	317.50	0	0.00	320.00	2	2,711	0.07%
2022/07/13	1.1	316.64	0	0.00	318.00	1.1	2,698	0.04%
2022/07/12	1	310.00	2	312.00	309.00	-1	2,648	-0.04%
2022/07/11	0	0.00	1	300.50	304.00	-1	2,589	-0.04%
2022/07/08	8.1	311.67	8.2	311.82	308.50	-0.1	2,561	0.00%
2022/07/07	1	282.00	0.2	291.50	291.00	0.8	2,477	0.03%
2022/07/05	3.1	277.90	0	0.00	284.50	3.1	2,455	0.13%
2022/07/04	1	281.50	0.2	279.18	278.00	0.8	2,403	0.03%
2022/07/01	1.6	291.61	1	289.50	282.00	0.6	2,373	0.03%
2022/06/30	0	311.00	0.1	313.00	308.00	-0.1	2,292	0.00%
2022/06/29	0	325.00	0	0.00	325.00	0	2,259	0.00%
2022/06/28	0	0.00	4	330.50	332.00	-4	2,242	-0.18%
2022/06/24	0.2	335.50	1	326.50	328.00	-0.8	2,231	-0.04%
2022/06/23	0	329.00	0	0.00	331.50	0	2,215	0.00%
2022/06/22	1	338.04	0	0.00	335.50	1	2,187	0.05%
2022/06/20	0	345.00	1	342.00	342.00	-1	2,165	-0.05%
2022/06/17	0.6	356.06	0	0.00	354.00	0.6	2,161	0.03%
2022/06/16	2	380.24	0	0.00	368.00	2	2,151	0.09%
2022/06/14	0.1	377.07	0	0.00	377.00	0.1	2,317	0.00%
2022/06/13	2.1	384.50	0	0.00	384.00	2.1	2,303	0.09%
2022/06/10	0.2	400.25	0	0.00	400.00	0.2	2,301	0.01%
2022/06/09	0	0.00	1	401.00	405.00	-1	2,318	-0.04%
2022/06/08	5	413.50	5	407.00	403.00	0	2,314	0.00%
2022/06/06	0	0.00	1	408.00	410.50	-1	2,346	-0.04%
2022/06/02	0	0.00	0.2	405.02	407.00	-0.2	2,374	-0.01%
2022/06/01	0	403.00	0	0.00	405.00	0	2,432	0.00%
2022/05/31	0	0.00	0.6	398.25	405.00	-0.6	2,444	-0.02%
2022/05/30	2.3	398.15	0	0.00	399.50	2.3	2,397	0.10%
2022/05/25	0	0.00	0	388.00	387.50	0	2,482	0.00%
2022/05/24	0	386.00	0	0.00	382.00	0	2,548	0.00%
2022/05/23	1	394.50	0	0.00	390.00	1	2,586	0.04%
2022/05/20	0	0.00	3	402.00	395.00	-3	2,622	-0.11%
2022/05/19	3	393.00	0	0.00	398.00	3	2,634	0.11%
2022/05/18	0	401.50	0	0.00	401.00	0	2,643	0.00%
2022/05/17	0	0.00	7	389.43	397.00	-7	2,639	-0.27%
2022/05/16	5	382.50	5	388.50	381.50	0	2,623	0.00%
2022/05/13	6.1	383.49	1	382.65	383.00	5.2	2,612	0.20%
2022/05/12	0	386.80	2	383.50	378.00	-2	2,629	-0.08%
2022/05/11	0	0.00	0.1	392.50	392.00	-0.1	2,631	0.00%
2022/05/10	2.1	394.98	1	392.50	392.50	1.1	2,684	0.04%
2022/05/09	1	399.00	2	399.75	398.50	-1	2,651	-0.04%
2022/05/06	0	0.00	1	407.00	408.00	-1	2,664	-0.04%
2022/05/05	1	417.00	1	415.50	417.00	0	2,680	0.00%
2022/05/03	1	405.00	1	409.00	406.50	0	2,731	0.00%
2022/04/29	0	0.00	1	407.00	404.50	-1	2,759	-0.04%
2022/04/28	1.1	409.38	2	407.50	405.00	-1	2,788	-0.03%
2022/04/27	4	403.75	2.2	405.73	407.00	1.8	2,815	0.06%
2022/04/26	0	0.00	4	399.00	399.00	-4	2,847	-0.14%
2022/04/25	2.2	394.55	0.2	395.00	393.50	2	2,931	0.07%
2022/04/22	1	406.50	2	407.25	405.50	-1	2,949	-0.03%
2022/04/20	0	0.00	1	411.50	409.50	-1	3,062	-0.03%
2022/04/19	0	0.00	0	413.50	413.00	0	3,081	0.00%
2022/04/18	0.1	405.00	0	0.00	405.00	0.1	3,145	0.00%
2022/04/13	1	402.00	0	0.00	401.00	1	3,356	0.03%
2022/04/12	2	390.52	9	390.89	393.00	-7	3,491	-0.20%
2022/04/11	2.1	398.27	0.1	400.00	398.00	2	3,799	0.05%
2022/04/08	0.1	414.50	0	0.00	413.00	0.1	3,859	0.00%
2022/04/07	0	418.00	0	0.00	409.00	0	3,871	0.00%
2022/04/06	0	0.00	2	422.25	423.50	-2	3,865	-0.05%
2022/04/01	1	426.50	0	0.00	426.00	1	3,930	0.03%
2022/03/31	0	435.00	0	0.00	434.00	0	3,953	0.00%
2022/03/30	2	436.76	0	0.00	440.00	2	3,984	0.05%
2022/03/29	1	428.00	1	427.00	429.50	0	4,017	0.00%
2022/03/25	0	0.00	0.1	430.50	430.50	-0.1	4,082	0.00%
2022/03/24	0.1	432.00	0	0.00	433.00	0.1	4,076	0.00%
2022/03/23	0.1	433.00	2	432.75	433.00	-2	4,085	-0.05%
2022/03/22	4	428.75	7	429.00	432.00	-3	4,078	-0.07%
2022/03/21	5.1	421.55	6	418.84	418.50	-0.9	4,040	-0.02%
2022/03/18	11.2	419.47	10.3	421.87	423.50	0.9	4,022	0.02%
2022/03/16	2.1	420.64	1	418.00	417.50	1.1	3,845	0.03%
2022/03/15	0	421.94	1	420.00	420.00	-1	3,842	-0.03%
2022/03/14	1	439.00	0	0.00	436.00	1	3,836	0.03%
2022/03/11	2	432.28	1	434.00	434.00	1	3,873	0.03%
2022/03/10	2.1	433.86	1	436.00	436.00	1.1	3,901	0.03%
2022/03/09	2	425.50	1.1	427.27	423.50	0.9	3,908	0.02%
2022/03/08	2.6	422.25	1	414.00	414.50	1.6	3,907	0.04%
2022/03/07	1.1	429.66	4	435.63	427.00	-2.9	3,897	-0.07%
2022/03/02	1	457.00	0	0.00	462.50	1	3,956	0.03%
2022/03/01	5.2	461.13	6	464.66	465.00	-0.8	3,973	-0.02%
2022/02/24	4.4	453.87	5	450.40	448.00	-0.6	3,958	-0.01%
2022/02/23	0.1	466.46	0	0.00	463.50	0.1	3,927	0.00%
2022/02/22	4	474.97	3	467.83	469.50	1	3,930	0.03%
2022/02/21	0.1	474.50	0	0.00	479.50	0.1	3,963	0.00%
2022/02/17	1	474.97	1	467.50	467.50	0	4,028	0.00%
2022/02/16	1	470.00	1	471.00	472.50	0	4,053	0.00%
2022/02/14	0.3	469.00	2.3	466.83	464.00	-2	4,050	-0.05%
2022/02/11	2.1	477.85	0.1	482.00	482.00	2	4,043	0.05%
2022/02/10	2.6	483.42	1	479.00	489.50	1.6	4,046	0.04%
2022/02/09	0.2	463.75	0	0.00	466.00	0.2	4,002	0.00%
2022/02/07	1.4	453.75	1	458.00	454.00	0.4	4,000	0.01%
2022/01/26	2.1	453.61	2	456.00	459.00	0.1	4,047	0.00%
2022/01/25	1.1	455.91	1.1	458.05	451.00	0	4,146	0.00%
2022/01/24	1.1	463.93	1	466.00	463.00	0.1	4,130	0.00%
2022/01/21	2.2	472.57	2	468.50	469.50	0.2	4,123	0.00%
2022/01/20	6.2	484.14	5	481.50	481.50	1.2	4,162	0.03%
2022/01/19	6.2	490.34	3	487.50	487.50	3.2	4,149	0.08%
2022/01/18	1	512.00	1	517.00	502.00	0	4,118	0.00%
2022/01/17	0.1	490.50	1	493.08	501.00	-0.9	4,049	-0.02%
2022/01/14	2.4	485.24	9	484.50	492.00	-6.6	4,047	-0.16%
2022/01/13	0	0.00	1.1	500.00	498.00	-1.1	4,035	-0.03%
2022/01/12	0	0.00	3.1	507.03	510.00	-3.1	4,026	-0.08%
2022/01/11	0.1	500.00	4.3	500.58	501.00	-4.3	4,009	-0.11%
2022/01/10	2	520.00	2	520.00	519.00	-0.1	3,956	0.00%
2022/01/07	0	0.00	0.1	514.00	515.00	-0.1	3,941	0.00%
2022/01/06	11.3	525.17	11.2	525.53	523.00	0.2	3,850	0.00%
2022/01/05	1	537.00	2.9	528.91	535.00	-1.9	3,789	-0.05%
2022/01/04	16.2	513.98	28.3	523.49	533.00	-12.1	3,671	-0.33%
2022/01/03	2	491.50	7.1	489.91	491.00	-5.1	3,353	-0.15%
2021/12/30	1	479.50	0	0.00	479.50	1	3,300	0.03%
2021/12/29	0.1	473.50	0	0.00	474.00	0.1	3,332	0.00%
2021/12/28	2.1	480.01	2	481.00	478.00	0.1	3,367	0.00%
2021/12/27	0	0.00	0.1	480.50	481.50	-0.1	3,348	0.00%
2021/12/24	0	0.00	3	476.50	473.00	-3	3,395	-0.09%
2021/12/23	1	473.00	5	473.90	476.00	-4	3,393	-0.12%
2021/12/22	1	469.00	4	468.25	469.50	-3	3,393	-0.09%
2021/12/17	1	447.00	1	447.50	447.00	0	3,378	0.00%
2021/12/16	1	452.50	0	0.00	451.00	1	3,379	0.03%
2021/12/15	0	451.17	0	0.00	450.50	0	3,400	0.00%
2021/12/14	1.1	452.88	2	453.00	448.50	-1	3,425	-0.03%
2021/12/10	2.1	448.35	0.2	450.81	447.50	2	3,480	0.06%
2021/12/09	0	452.00	1	455.06	453.50	-1	3,497	-0.03%
2021/12/08	0.2	457.17	2	456.50	454.50	-1.9	3,501	-0.05%
2021/12/07	3.2	454.83	0	0.00	456.00	3.2	3,505	0.09%
2021/12/06	3	468.50	0	0.00	465.00	3	3,491	0.09%
2021/12/03	3	470.16	4	471.37	472.50	-1	3,533	-0.03%
2021/12/02	0	0.00	1	461.00	465.00	-1	3,524	-0.03%
2021/12/01	1	466.50	1	458.11	465.00	0	3,536	0.00%
2021/11/30	1.1	467.52	3.4	465.38	456.50	-2.4	3,534	-0.07%
2021/11/29	6.3	455.52	3.8	457.59	459.50	2.5	3,527	0.07%
2021/11/26	5	456.30	7.3	457.90	452.00	-2.3	3,537	-0.07%
2021/11/25	0	0.00	5	469.83	465.00	-5	3,565	-0.14%
2021/11/24	2.3	461.61	1	465.00	468.00	1.3	3,593	0.04%
2021/11/23	0.3	463.90	1	463.00	463.00	-0.8	3,634	-0.02%
2021/11/22	8.3	463.08	7	463.79	466.00	1.3	3,701	0.04%
2021/11/19	3.1	458.85	0	458.25	463.00	3.1	3,720	0.08%
2021/11/18	1.1	454.09	1	456.00	456.00	0.1	3,746	0.00%
2021/11/17	4.1	446.66	20.2	439.23	448.00	-16.1	3,775	-0.43%
2021/11/16	19.2	438.34	0	0.00	436.50	19.2	3,871	0.49%
2021/11/15	2.1	442.00	3	439.33	442.00	-0.9	4,120	-0.02%
2021/11/12	2.5	431.92	3	431.83	429.50	-0.5	4,155	-0.01%
2021/11/11	2.3	430.48	0	0.00	429.50	2.3	4,196	0.05%
2021/11/10	10.3	429.96	9	431.44	430.00	1.3	4,274	0.03%
2021/11/09	6	424.08	4	426.25	429.00	2	4,380	0.05%
2021/11/08	11	420.27	11	419.27	419.00	0	4,358	0.00%
2021/11/05	1.1	425.09	1	424.50	425.50	0.1	4,396	0.00%
2021/11/04	2.1	425.43	2	425.50	423.00	0.1	4,430	0.00%
2021/11/03	14	423.57	15	422.80	422.50	-1	4,458	-0.02%
2021/11/02	7.7	411.71	0	0.00	410.00	7.7	4,405	0.17%
2021/11/01	2	427.27	1	428.50	427.00	1	4,322	0.02%
2021/10/29	3	435.67	0	0.00	434.00	3	4,311	0.07%
2021/10/28	1.1	438.07	2	442.23	438.50	-1	4,310	-0.02%
2021/10/26	1	428.00	1	425.50	427.50	0	4,261	0.00%
2021/10/25	1.1	424.33	0	0.00	427.00	1.1	4,254	0.02%
2021/10/22	1.1	418.55	0	0.00	421.50	1.1	4,333	0.02%
2021/10/21	2	420.25	0	0.00	419.50	2	4,442	0.05%
2021/10/20	2.1	422.40	2	422.75	426.00	0.1	4,495	0.00%
2021/10/19	1.1	418.45	0	0.00	419.00	1.1	4,510	0.02%
2021/10/18	0.2	420.00	0	0.00	410.50	0.2	4,589	0.00%
2021/10/15	0.1	410.00	0	0.00	417.00	0.1	4,678	0.00%
2021/10/14	0.1	406.00	0	0.00	405.50	0.1	4,697	0.00%
2021/10/13	0	410.94	0.1	415.50	402.00	-0.1	4,753	0.00%
2021/10/12	1	413.00	0	0.00	414.00	1	4,751	0.02%
2021/10/07	1.1	407.27	1	415.00	415.50	0.1	4,774	0.00%
2021/10/06	1.1	402.92	0	0.00	403.00	1.1	4,785	0.02%
2021/10/04	0	409.00	0.1	409.00	409.50	-0.1	4,776	0.00%
2021/10/01	4	429.62	9	430.11	418.00	-5	4,818	-0.10%
2021/09/30	0.1	443.09	0	0.00	442.50	0.1	4,943	0.00%
2021/09/29	1.7	439.80	1	439.50	439.00	0.7	5,106	0.01%
2021/09/28	0	455.67	0	0.00	453.00	0	5,152	0.00%
2021/09/27	0	467.00	0	0.00	466.00	0	5,162	0.00%
2021/09/24	3	471.67	1	473.50	469.00	2	5,315	0.04%
2021/09/23	0	0.00	1	467.00	469.00	-1	5,496	-0.02%
2021/09/22	0	462.50	5	457.00	463.00	-5	5,528	-0.09%
2021/09/17	2	470.50	2	470.25	470.50	0	5,571	0.00%
2021/09/16	0	464.00	1	464.00	461.50	-1	5,573	-0.02%
2021/09/15	1	468.01	11	472.14	466.00	-10	5,586	-0.18%
2021/09/14	5.1	489.31	1	481.00	481.00	4.1	5,612	0.07%
2021/09/13	2.1	487.91	0	0.00	484.00	2.1	5,671	0.04%
2021/09/10	1	479.50	1	479.50	481.50	0	5,759	0.00%
2021/09/09	2	469.50	0	473.50	475.00	2	5,996	0.03%
2021/09/08	1.3	463.78	3	468.34	460.50	-1.7	6,141	-0.03%
2021/09/06	1	478.00	1	479.00	480.50	0	6,296	0.00%
2021/09/03	0	483.00	2	484.50	480.50	-2	6,299	-0.03%
2021/09/02	2.2	486.19	0	0.00	479.50	2.2	6,318	0.03%
2021/09/01	3	487.67	1	488.97	489.00	2	6,367	0.03%
2021/08/31	4	472.38	2	475.25	479.50	2	6,399	0.03%
2021/08/30	0	0.00	2	484.48	484.50	-2	6,386	-0.03%
2021/08/27	13	474.46	14	477.21	477.00	-1	6,368	-0.02%
2021/08/26	6	463.37	1	464.50	464.50	5	6,378	0.08%
2021/08/25	0.1	463.00	2	465.75	472.00	-1.9	6,352	-0.03%
2021/08/24	1	455.05	2	460.50	455.50	-1	6,417	-0.02%
2021/08/23	6	452.67	3	452.17	454.00	3	6,446	0.05%
2021/08/20	36.2	448.64	31	448.23	446.00	5.2	6,412	0.08%
2021/08/19	16.8	457.87	11.2	467.35	450.00	5.6	6,317	0.09%
2021/08/18	11.1	481.64	0	0.00	498.00	11.1	6,165	0.18%
2021/08/17	1	485.85	3	485.17	474.00	-2	6,154	-0.03%
2021/08/16	7	488.80	16	489.63	492.00	-9	6,266	-0.14%
2021/08/13	17.2	505.94	2.2	510.40	500.00	15.1	6,284	0.24%
2021/08/11	8	534.00	13	532.46	533.00	-5	6,487	-0.08%
2021/08/10	3	535.66	3	537.99	531.00	0	6,647	0.00%
2021/08/09	1.1	548.12	0	0.00	545.00	1.1	6,886	0.02%
2021/08/06	1	559.00	0	0.00	558.00	1	7,108	0.01%
2021/08/05	0	559.58	0	0.00	558.00	0	7,424	0.00%
2021/08/03	1	551.00	0	0.00	553.00	1	7,734	0.01%
2021/08/02	3.1	554.03	4	552.76	557.00	-1	7,840	-0.01%
2021/07/30	3	566.00	6.1	568.05	560.00	-3.1	7,891	-0.04%
2021/07/29	2	569.50	1.1	571.86	571.00	1	7,918	0.01%
2021/07/28	12.2	572.82	7	568.43	565.00	5.2	8,050	0.06%
2021/07/27	5.2	588.88	4	592.25	581.00	1.2	8,046	0.01%
2021/07/26	2	592.50	3	592.00	600.00	-1	7,969	-0.01%
2021/07/22	5.1	600.00	3	600.67	591.00	2.1	7,932	0.03%
2021/07/21	0.1	575.00	2	578.50	588.00	-2	7,887	-0.02%
2021/07/20	1	566.03	2.2	573.00	568.00	-1.2	7,901	-0.02%
2021/07/19	3	577.00	0	570.00	583.00	3	7,915	0.04%
2021/07/16	0	578.00	0	579.00	578.00	0	7,949	0.00%
2021/07/15	1	585.00	1.1	585.42	586.00	-0.1	8,102	0.00%
2021/07/14	0	0.00	1	580.99	583.00	-1	8,112	-0.01%
2021/07/13	0	592.00	1.1	593.92	581.00	-1.1	8,160	-0.01%
2021/07/12	1	590.00	5	587.60	586.00	-4	8,159	-0.05%
2021/07/09	2	587.98	6.2	586.10	584.00	-4.1	8,206	-0.05%
2021/07/08	4.2	594.84	9.2	592.14	590.00	-5	8,194	-0.06%
2021/07/07	9.3	605.53	9.1	604.18	603.00	0.2	8,163	0.00%
2021/07/06	2	592.50	5.2	586.15	597.00	-3.2	8,056	-0.04%
2021/07/05	2.1	570.62	5	571.60	571.00	-2.9	8,071	-0.04%
2021/07/02	2	556.00	7	552.00	556.00	-5	8,041	-0.06%
2021/07/01	3.2	565.04	1.5	570.56	557.00	1.7	8,044	0.02%
2021/06/29	3.1	554.11	5.1	558.53	555.00	-2	7,936	-0.03%
2021/06/28	0.1	539.00	3	540.33	545.00	-2.9	7,801	-0.04%
2021/06/25	2	536.50	8	539.88	535.00	-6	7,826	-0.08%
2021/06/24	1	530.00	1	533.00	530.00	0	7,803	0.00%
2021/06/23	2	535.00	3	532.00	534.00	-1	7,848	-0.01%
2021/06/22	3	528.33	1	525.00	525.00	2	7,888	0.03%
2021/06/21	3.4	531.29	4.1	527.49	527.00	-0.7	7,870	-0.01%
2021/06/18	5.3	543.38	1.1	546.64	540.00	4.2	7,826	0.05%
2021/06/17	15	542.67	24.2	543.49	545.00	-9.2	7,778	-0.12%
2021/06/16	6.1	528.49	3	529.33	531.00	3.1	7,623	0.04%
2021/06/15	11.1	522.14	11	520.09	523.00	0.1	7,543	0.00%
2021/06/11	0	496.64	2	497.50	494.00	-2	7,392	-0.03%
2021/06/10	11	497.91	0.3	497.00	500.00	10.8	7,461	0.14%
2021/06/09	2.6	494.04	1	494.00	496.00	1.6	7,502	0.02%
2021/06/07	5	477.01	10	483.45	477.50	-5	7,769	-0.06%
2021/06/04	1	485.53	3.1	490.98	491.00	-2	7,782	-0.03%
2021/06/03	1	494.45	2	494.25	494.50	-1	7,907	-0.01%
2021/06/02	3.4	491.19	5	493.90	486.00	-1.6	8,012	-0.02%
2021/06/01	2	500.79	2.2	504.47	500.00	-0.1	8,032	0.00%
2021/05/31	1.2	501.45	1	503.00	505.00	0.2	8,075	0.00%
2021/05/28	7.2	491.88	8	490.25	490.00	-0.8	8,049	-0.01%
2021/05/27	7	477.79	1.1	479.08	478.50	5.9	8,044	0.07%
2021/05/26	6.1	478.77	4	480.63	481.00	2.1	8,135	0.03%
2021/05/25	3	474.99	7.1	475.24	479.00	-4.1	8,138	-0.05%
2021/05/24	2.1	452.51	11	450.14	463.50	-8.9	8,191	-0.11%
2021/05/21	6.1	460.01	0	460.17	458.50	6.1	8,350	0.07%
2021/05/20	11	442.92	2	446.25	443.50	9	8,331	0.11%
2021/05/19	14.1	442.33	18	442.81	442.50	-4	8,333	-0.05%
2021/05/18	8.1	445.23	1.1	446.55	449.00	7	8,340	0.08%
2021/05/17	7.1	421.13	10	419.45	415.50	-2.9	8,427	-0.03%
2021/05/14	5.1	442.90	11	439.77	440.00	-5.9	8,287	-0.07%
2021/05/13	11.2	413.09	5	408.90	409.50	6.2	8,073	0.08%
2021/05/12	5	433.12	20.1	439.73	423.00	-15.1	7,929	-0.19%
2021/05/11	13.1	479.18	11	480.59	469.00	2.1	7,730	0.03%
2021/05/10	12	516.58	6	514.50	511.00	6	7,695	0.08%
2021/05/07	17	526.53	10	525.90	535.00	7	7,753	0.09%
2021/05/06	6	497.84	7	499.79	501.00	-1	7,796	-0.01%
2021/05/05	3.1	503.67	0	0.00	490.50	3.1	7,881	0.04%
2021/05/04	5.6	507.45	8.1	508.16	503.00	-2.5	8,049	-0.03%
2021/05/03	4.2	531.52	5.1	528.82	522.00	-0.9	8,230	-0.01%
2021/04/29	2.1	546.98	2	545.00	543.00	0.1	8,285	0.00%
2021/04/28	4	550.00	0	0.00	547.00	4	8,373	0.05%
2021/04/27	2	558.01	1	560.00	555.00	1	8,464	0.01%
2021/04/26	5	560.00	5	556.80	560.00	0	8,557	0.00%
2021/04/23	13.2	557.43	12	557.00	554.00	1.2	8,685	0.01%
2021/04/22	5.1	562.92	6	546.00	546.00	-0.9	8,861	-0.01%
2021/04/21	5	562.00	1	559.00	557.00	4	9,069	0.04%
2021/04/20	5	566.21	2	575.50	571.00	3	9,320	0.03%
2021/04/19	0	0.00	2	557.00	553.00	-2	9,393	-0.02%
2021/04/16	2.5	548.69	3.1	548.81	551.00	-0.5	9,653	-0.01%
2021/04/15	9	547.89	6	543.67	553.00	3	10,131	0.03%
2021/04/14	9	545.12	10	547.60	546.00	-1	10,236	-0.01%
2021/04/13	3	563.68	3	559.67	556.00	0	10,413	0.00%
2021/04/12	2	570.04	1	564.00	563.00	1	10,560	0.01%
2021/04/09	2	583.00	8.1	580.15	578.00	-6.1	10,571	-0.06%
2021/04/08	12	585.08	9	584.44	587.00	3	10,609	0.03%
2021/04/07	1	569.02	4	569.50	570.00	-3	10,587	-0.03%
2021/04/06	1	557.00	3	558.00	562.00	-2	10,645	-0.02%
2021/04/01	3	552.33	1	554.00	553.00	2	10,672	0.02%
2021/03/31	3	555.00	0	0.00	553.00	3	10,747	0.03%
2021/03/30	1	558.01	6	563.50	563.00	-5	11,057	-0.05%
2021/03/29	6	560.33	1	560.02	554.00	5	11,140	0.04%
2021/03/26	2	554.50	3	556.00	559.00	-1	11,223	-0.01%
2021/03/25	6	546.83	1	545.00	542.00	5	11,290	0.04%
2021/03/24	1	548.00	7	550.14	552.00	-6	11,327	-0.05%
2021/03/23	0	0.00	1	556.00	554.00	-1	11,551	-0.01%
2021/03/22	1	552.06	1	554.00	563.00	0	11,668	0.00%
2021/03/19	10	548.20	10	548.30	552.00	0	11,983	0.00%
2021/03/18	10.2	561.93	8	565.25	559.00	2.2	12,076	0.02%
2021/03/17	12.1	569.67	7	570.14	568.00	5.1	12,371	0.04%
2021/03/16	12	584.83	23	580.43	579.00	-11	12,758	-0.09%
2021/03/15	4	574.00	4.1	576.05	580.00	-0.1	13,158	0.00%
2021/03/12	12.1	574.10	1.1	581.65	572.00	11	13,230	0.08%
2021/03/11	18.6	560.43	9	563.78	565.00	9.6	13,241	0.07%
2021/03/10	2	540.50	4.2	537.48	534.00	-2.2	13,112	-0.02%
2021/03/09	7.1	538.03	4	536.75	535.00	3.1	13,284	0.02%
2021/03/08	9	557.21	4	558.50	547.00	5	13,266	0.04%
2021/03/05	7.1	569.55	5.1	566.90	564.00	2	13,334	0.01%
2021/03/04	9.2	578.94	7	582.43	575.00	2.2	13,528	0.02%
2021/03/03	13	589.59	10	582.11	592.00	3	13,543	0.02%
2021/03/02	2	596.38	3	592.00	583.00	-1	13,585	-0.01%
2021/02/26	8	597.50	0	0.00	593.00	8	13,877	0.06%
2021/02/25	1	628.00	5	617.80	614.00	-4	14,159	-0.03%
2021/02/24	4.1	618.61	9	619.22	612.00	-4.9	14,233	-0.03%
2021/02/23	14	633.43	8.5	631.73	637.00	5.5	14,323	0.04%
2021/02/22	9	625.11	14.1	621.26	620.00	-5.1	14,226	-0.04%
2021/02/19	2	607.50	4.1	607.22	609.00	-2.1	14,128	-0.01%
2021/02/18	1	613.01	2.4	614.92	612.00	-1.4	14,133	-0.01%
2021/02/17	17	623.00	17.3	621.00	623.00	-0.2	14,120	0.00%
2021/02/05	3	592.00	1	588.02	588.00	2	13,936	0.01%
2021/02/04	1	583.00	1.2	581.67	583.00	-0.2	13,989	0.00%
2021/02/03	6.4	594.68	11	591.45	593.00	-4.6	14,107	-0.03%
2021/02/02	14.1	588.75	10.3	592.35	596.00	3.8	14,114	0.03%
2021/02/01	5	570.40	6	570.17	573.00	-1	14,079	-0.01%
2021/01/29	0	0.00	6.1	589.32	574.00	-6.1	13,973	-0.04%
2021/01/28	8.1	579.42	11.1	576.95	577.00	-3	13,970	-0.02%
2021/01/27	6	599.50	4.1	593.09	597.00	2	14,095	0.01%
2021/01/26	9	614.34	8	613.00	597.00	1	14,352	0.01%
2021/01/25	12	632.33	17	627.94	626.00	-5	14,157	-0.04%
2021/01/22	10	609.70	6	613.67	608.00	4	13,907	0.03%
2021/01/21	2.1	603.69	6	602.83	608.00	-3.9	13,821	-0.03%
2021/01/20	16	599.62	13.1	597.37	594.00	2.9	13,714	0.02%
2021/01/19	9	608.89	11	608.91	608.00	-2	13,633	-0.01%
2021/01/18	8.1	596.70	6	598.33	602.00	2.1	13,587	0.02%
2021/01/15	6.5	610.35	25	609.88	602.00	-18.5	13,422	-0.14%
2021/01/14	5	596.60	3	603.00	608.00	2	13,162	0.02%
2021/01/13	5.1	597.25	13.2	594.22	604.00	-8.1	12,921	-0.06%
2021/01/12	22	582.41	16	576.69	575.00	6	12,604	0.05%
2021/01/11	15.1	589.31	8	589.25	592.00	7.1	12,407	0.06%
2021/01/08	17.2	554.24	23.3	555.30	572.00	-6.1	12,221	-0.05%
2021/01/07	0	0.00	17	525.06	529.00	-17	11,699	-0.15%
2021/01/06	18	517.56	12.1	514.05	513.00	6	11,576	0.05%
2021/01/05	3	530.00	11.1	529.55	528.00	-8.1	11,391	-0.07%
2021/01/04	3.2	521.19	3	521.33	520.00	0.2	11,327	0.00%
2020/12/31	8	521.25	6.1	516.53	518.00	1.9	11,391	0.02%
2020/12/30	2.1	520.10	8	515.25	521.00	-5.9	11,285	-0.05%
2020/12/29	7	507.72	13.1	509.31	506.00	-6.1	11,147	-0.05%
2020/12/28	4.4	499.74	2.1	501.60	502.00	2.3	11,076	0.02%
2020/12/25	8	504.25	4	503.52	500.00	4	11,117	0.04%
2020/12/24	22.1	510.84	28.3	509.95	504.00	-6.2	11,211	-0.05%
2020/12/23	11	488.27	11	489.45	492.00	0	10,873	0.00%
2020/12/22	5	479.30	5	485.20	477.50	0	10,803	0.00%
2020/12/21	15.2	483.75	11	482.00	482.00	4.2	10,763	0.04%
2020/12/18	6.1	488.53	5	488.20	485.50	1.1	10,661	0.01%
2020/12/17	8.1	486.04	31	489.29	495.00	-22.9	10,605	-0.22%
2020/12/16	3	497.50	6.3	499.92	495.50	-3.3	10,384	-0.03%
2020/12/15	34.4	505.29	32	496.52	488.50	2.4	10,241	0.02%
2020/12/14	12.1	515.77	12.2	518.50	520.00	-0.1	9,964	0.00%
2020/12/11	26.1	513.30	14.1	516.35	518.00	12	9,826	0.12%
2020/12/10	27.1	507.68	32.4	508.30	509.00	-5.3	9,487	-0.06%
2020/12/09	26.1	490.73	29.1	496.32	499.00	-3	9,114	-0.03%
2020/12/08	8	465.50	5	467.70	466.50	3	8,669	0.03%
2020/12/07	7.1	462.97	6	458.83	458.50	1.1	8,607	0.01%
2020/12/04	8.2	459.24	7	458.21	459.00	1.2	8,562	0.01%
2020/12/03	14.1	462.96	26	460.85	460.50	-11.9	8,610	-0.14%
2020/12/02	22.1	450.36	12	448.88	450.00	10.1	8,368	0.12%
2020/12/01	2	449.00	5.1	452.23	454.00	-3.1	8,276	-0.04%
2020/11/30	17	446.85	24	447.21	442.00	-7	8,157	-0.09%
2020/11/27	9	433.17	9	434.33	436.00	0	7,936	0.00%
2020/11/26	10	425.60	7	428.28	428.50	3	7,906	0.04%
2020/11/25	13.2	429.09	25.1	426.64	423.00	-12	7,934	-0.15%
2020/11/24	22.3	432.96	36.1	436.89	437.50	-13.8	7,624	-0.18%
2020/11/23	6	414.92	7	417.21	418.50	-1	7,265	-0.01%
2020/11/20	8	413.31	16	412.72	412.00	-8	7,173	-0.11%
2020/11/19	6	405.58	9	404.39	404.00	-3	7,018	-0.04%
2020/11/18	8	399.31	6	399.58	399.50	2	7,016	0.03%
2020/11/17	8	399.56	7	400.21	398.50	1	7,138	0.01%
2020/11/16	7	399.36	2.4	400.65	396.50	4.6	7,492	0.06%
2020/11/13	1	396.00	1	398.50	397.00	0	7,674	0.00%
2020/11/12	7.1	395.72	13	395.62	395.50	-5.9	7,652	-0.08%
2020/11/11	9	394.28	12	393.38	392.50	-3	7,575	-0.04%
2020/11/10	1.2	387.57	0.1	388.00	388.00	1.1	7,471	0.01%
2020/11/09	1	386.50	4	387.88	388.00	-3	7,478	-0.04%
2020/11/06	4	383.63	1	382.50	381.50	3	7,575	0.04%
2020/11/05	2	384.25	7	385.43	386.50	-5	7,539	-0.07%
2020/11/04	17	382.56	32	381.72	381.50	-15	7,496	-0.20%
2020/11/03	6	374.58	12	374.75	377.50	-6	7,553	-0.08%
2020/11/02	1	353.00	1	353.00	352.50	0	7,342	0.00%
2020/10/30	11	356.77	14	355.43	355.50	-3	7,515	-0.04%
2020/10/29	4	349.75	3	351.33	351.00	1	7,518	0.01%
2020/10/28	1	361.01	3	359.17	357.00	-2	7,623	-0.03%
2020/10/27	4	358.13	0	0.00	359.00	4	7,710	0.05%
2020/10/26	1	361.50	6	360.50	363.00	-5	7,719	-0.06%
2020/10/23	2	353.50	0	0.00	354.00	2	7,812	0.03%
2020/10/22	4	356.50	1	354.00	354.50	3	8,411	0.04%
2020/10/21	1	361.00	1	361.00	356.50	0	8,727	0.00%
2020/10/20	2	358.50	0	0.00	360.00	2	8,885	0.02%
2020/10/19	6	362.50	0	0.00	360.00	6	9,021	0.07%
2020/10/16	3	358.67	6	359.67	359.50	-3	9,188	-0.03%
2020/10/15	2	354.25	0	0.00	354.00	2	9,252	0.02%
2020/10/14	1	357.50	1	355.50	354.00	0	9,294	0.00%
2020/10/13	3	356.33	3	357.50	356.50	0	9,387	0.00%
2020/10/12	7	358.79	3	359.00	353.00	4	9,402	0.04%
2020/10/08	1	363.00	6	361.92	363.00	-5	9,359	-0.05%
2020/10/07	3	355.83	2	355.00	356.00	1	9,362	0.01%
2020/10/06	2	355.50	0	0.00	355.50	2	9,463	0.02%
2020/10/05	2	351.50	1	355.00	354.50	1	9,610	0.01%
2020/09/30	17	350.82	10	351.00	351.50	7	9,742	0.07%
2020/09/29	24	350.04	26.2	348.35	348.00	-2.2	9,854	-0.02%
2020/09/28	4	327.88	1	329.50	331.50	3	10,005	0.03%
2020/09/25	4	325.75	34	331.28	324.00	-30	10,214	-0.29%
2020/09/24	5	331.60	14	337.50	331.00	-9	10,258	-0.09%
2020/09/23	0	0.00	1	345.00	341.50	-1	10,305	-0.01%
2020/09/22	17	344.12	12	343.00	344.00	5	10,435	0.05%
2020/09/21	1	348.50	7	353.71	348.00	-6	10,815	-0.06%
2020/09/18	3	358.17	11	357.50	357.00	-8	11,006	-0.07%
2020/09/16	4	353.25	4	355.13	353.00	0	11,480	0.00%
2020/09/15	2	356.75	0	0.00	355.50	2	11,677	0.02%
2020/09/14	11	356.09	15.1	357.44	358.50	-4.1	11,925	-0.03%
2020/09/11	0	0.00	3	348.00	349.50	-3	12,114	-0.02%
2020/09/10	4	347.88	0	0.00	345.00	4	12,332	0.03%
2020/09/09	29	347.40	16	350.13	350.50	13	12,512	0.10%
2020/09/08	5.1	347.36	12	347.25	350.00	-6.9	12,543	-0.06%
2020/09/07	13	340.15	11	336.05	335.50	2	12,587	0.02%
2020/09/04	7	340.79	3	339.00	340.00	4	12,801	0.03%
2020/09/03	2	339.50	8	341.94	344.00	-6	12,939	-0.05%
2020/09/02	1	333.50	1	335.00	335.00	0	13,002	0.00%
2020/09/01	3	329.00	3	333.33	337.00	0	13,192	0.00%
2020/08/31	8	335.88	1	344.00	333.00	7	13,528	0.05%
2020/08/28	9	337.94	5	337.40	340.50	4	13,726	0.03%
2020/08/27	9	337.50	2	336.75	336.50	7	13,928	0.05%
2020/08/26	7	335.07	0	0.00	337.00	7	14,096	0.05%
2020/08/25	14	336.46	6	333.17	333.00	8	14,292	0.06%
2020/08/24	4	337.63	9	338.56	333.50	-5	14,375	-0.03%
2020/08/21	19	341.76	30	339.88	344.00	-11	14,441	-0.08%
2020/08/20	30	327.13	22	332.84	330.00	8	14,470	0.06%
2020/08/19	16	366.63	5	359.00	354.50	11	14,228	0.08%
2020/08/18	3.1	375.64	1	375.50	373.00	2.1	14,298	0.01%
2020/08/17	1	381.50	1	380.00	379.00	0	14,440	0.00%
2020/08/14	2	373.50	2	375.75	375.00	0	14,667	0.00%
2020/08/13	10	378.05	2	377.50	376.50	8	15,105	0.05%
2020/08/12	4	385.88	1.1	386.29	380.50	2.9	15,219	0.02%
2020/08/11	0	0.00	1	387.00	385.50	-1	15,357	-0.01%
2020/08/10	3	385.83	1	384.50	384.50	2	15,642	0.01%
2020/08/07	0	0.00	7	396.07	390.00	-7	15,917	-0.04%
2020/08/06	1	398.00	2	392.00	391.50	-1	15,909	-0.01%
2020/08/05	1.7	396.62	2	397.50	397.50	-0.3	15,991	0.00%
2020/08/04	3	390.67	1	391.00	391.00	2	16,000	0.01%
2020/08/03	5	393.80	7	394.14	390.00	-2	16,227	-0.01%
2020/07/31	3	385.33	21	386.45	389.00	-18	16,468	-0.11%
2020/07/30	17	382.06	1	382.00	381.50	16	16,727	0.10%
2020/07/29	10	381.05	2	383.75	382.50	8	17,464	0.05%
2020/07/28	8.3	403.75	39	410.60	384.00	-30.7	17,642	-0.17%
2020/07/27	28	401.95	28.2	403.08	406.00	-0.2	17,457	0.00%
2020/07/24	4	387.63	4	390.13	389.50	0	17,439	0.00%
2020/07/23	5	395.70	2	389.50	389.50	3	17,949	0.02%
2020/07/22	16	396.09	17	395.38	396.00	-1	18,359	-0.01%
2020/07/21	0	0.00	5	389.90	388.00	-5	18,441	-0.03%
2020/07/20	2	379.75	2	381.50	382.00	0	18,646	0.00%
2020/07/17	12	381.33	11	382.14	379.00	1	18,968	0.01%
2020/07/16	2	377.00	7	378.93	377.00	-5	19,192	-0.03%
2020/07/15	3	377.67	3	377.17	374.50	0	19,332	0.00%
2020/07/14	9	379.33	4	380.25	374.00	5	19,688	0.03%
2020/07/13	6	380.08	5	379.70	380.50	1	19,916	0.01%
2020/07/10	15	374.87	10	375.95	370.50	5	20,835	0.02%
2020/07/09	7	381.71	5	381.70	379.50	2	20,941	0.01%
2020/07/08	17	392.32	16	387.50	387.00	1	21,081	0.00%
2020/07/07	30	391.23	24	391.58	392.50	6	21,183	0.03%
2020/07/06	23	378.13	10.2	376.96	378.50	12.8	21,407	0.06%
2020/07/03	6.1	378.02	5	379.10	377.00	1.1	21,730	0.00%
2020/07/02	10.1	376.78	1	379.00	377.00	9.1	21,947	0.04%
2020/07/01	7	381.00	9	383.44	379.50	-2	22,053	-0.01%
2020/06/30	49.1	380.32	58	377.03	381.00	-9	22,017	-0.04%
2020/06/29	11	396.59	5	395.90	391.00	6	21,701	0.03%
2020/06/24	20	412.62	19	409.08	407.50	1	21,595	0.00%
2020/06/23	15	408.53	20	405.53	406.00	-5	21,573	-0.02%
2020/06/22	5	397.00	14	397.79	396.50	-9	21,487	-0.04%
2020/06/19	16	410.94	12	407.00	404.50	4	21,565	0.02%
2020/06/18	1	405.00	6	401.00	405.00	-5	21,525	-0.02%
2020/06/17	9	398.94	26	401.02	399.00	-17	21,523	-0.08%
2020/06/16	17	392.24	18	395.44	396.00	-1	21,656	0.00%
2020/06/15	1	381.00	2	381.50	382.00	-1	21,862	0.00%
2020/06/12	7	374.86	8	375.50	381.00	-1	22,147	0.00%
2020/06/11	3	384.83	13	387.62	383.50	-10	22,548	-0.04%
2020/06/10	23	398.00	21	397.00	394.50	2	22,704	0.01%
2020/06/09	21	394.05	27	393.09	392.50	-6	22,883	-0.03%
2020/06/08	34	393.15	46	393.51	393.00	-12	23,169	-0.05%
2020/06/05	49	396.72	17	394.24	387.50	32	23,158	0.14%
2020/06/04	27	398.83	63	400.36	400.50	-36	23,039	-0.16%
2020/06/03	15	391.40	17	391.29	392.00	-2	22,971	-0.01%
2020/06/02	35.8	387.43	24	384.50	383.00	11.8	22,862	0.05%
2020/06/01	30	382.45	35	380.63	385.50	-5	22,847	-0.02%
2020/05/29	1	366.50	9	370.11	370.50	-8	22,950	-0.03%
2020/05/28	13	370.15	13	375.23	370.00	0	23,024	0.00%
2020/05/27	13	374.69	10	376.00	376.00	3	23,258	0.01%
2020/05/26	0	0.00	1	377.00	371.00	-1	23,586	0.00%
2020/05/25	32	366.77	25	367.96	376.00	7	23,905	0.03%
2020/05/22	7	372.57	2	374.25	371.50	5	23,914	0.02%
2020/05/21	16	385.25	18	383.44	382.00	-2	23,916	-0.01%
2020/05/20	34	389.19	25	386.90	384.50	9	23,896	0.04%
2020/05/19	15	377.36	12	373.21	373.00	3	23,524	0.01%
2020/05/18	13	380.42	16	377.81	369.00	-3	23,519	-0.01%
2020/05/15	43	391.55	11	386.55	386.00	32	23,501	0.14%
2020/05/14	14	393.99	7	393.57	385.50	7	23,283	0.03%
2020/05/13	25	401.54	46	402.93	402.50	-21	23,119	-0.09%
2020/05/12	26	410.90	15	408.43	406.00	11	22,927	0.05%
2020/05/11	24	412.67	23	410.74	413.50	1	22,828	0.00%
2020/05/08	47	407.04	19	407.87	403.50	28	22,859	0.12%
2020/05/07	55	416.75	76	413.06	410.00	-21	22,707	-0.09%
2020/05/06	36	415.69	30	414.72	416.00	6	22,443	0.03%
2020/05/05	65	410.76	48	412.27	407.00	17	22,198	0.08%
2020/05/04	37	387.09	14	389.71	391.50	23	21,593	0.11%
2020/04/30	18	390.14	25	389.10	391.00	-7	21,506	-0.03%
2020/04/29	45.1	383.66	21	382.40	380.00	24.1	21,313	0.11%
2020/04/28	40	386.24	41	388.93	383.50	-1	21,175	0.00%
2020/04/27	33	364.32	47.1	370.81	379.50	-14.1	20,727	-0.07%
2020/04/24	50	344.85	36	344.75	345.00	14	20,206	0.07%
2020/04/23	27	345.89	35	345.04	344.00	-8	19,998	-0.04%
2020/04/22	24	336.23	25	338.42	344.00	-1	19,743	-0.01%
2020/04/21	27	330.70	12	328.58	326.00	15	19,557	0.08%
2020/04/20	9	340.56	13	341.62	343.00	-4	19,488	-0.02%
2020/04/17	6	344.42	35	347.46	339.50	-29	19,382	-0.15%
2020/04/16	21	340.33	21	339.45	341.50	0	19,076	0.00%
2020/04/15	55	346.18	45	345.72	343.50	10	18,908	0.05%
2020/04/14	9	337.72	5	337.80	338.00	4	18,422	0.02%
2020/04/13	39	334.95	6	333.08	332.50	33	18,450	0.18%
2020/04/10	9	340.44	17	340.50	343.00	-8	18,307	-0.04%
2020/04/09	29	338.88	14.1	337.28	335.00	14.9	18,420	0.08%
2020/04/08	9	314.61	20	319.60	329.00	-11	17,944	-0.06%
2020/04/07	22	298.64	25	297.78	299.50	-3	17,628	-0.02%
2020/04/06	12.1	279.26	39	282.78	288.00	-26.9	17,532	-0.15%
2020/04/01	4	272.38	14	272.71	272.50	-10	17,404	-0.06%
2020/03/31	26	278.58	22	278.41	274.50	4	17,453	0.02%
2020/03/30	16	273.09	4	275.63	278.00	12	17,502	0.07%
2020/03/27	18	288.39	11	298.95	280.50	7	17,595	0.04%
2020/03/26	13	285.31	35	286.20	291.50	-22	17,504	-0.13%
2020/03/25	20	291.90	16	289.94	292.00	4	17,609	0.02%
2020/03/24	21	269.98	18	274.42	274.00	3	17,409	0.02%
2020/03/23	7	240.64	5	247.00	252.00	2	17,266	0.01%
2020/03/20	12	249.04	39	251.36	252.00	-27	17,066	-0.16%
2020/03/19	27	233.57	12	239.96	229.50	15	16,768	0.09%
2020/03/18	19	262.50	18	263.58	254.50	1	16,462	0.01%
2020/03/17	20	279.70	16	279.13	265.00	4	16,208	0.02%
2020/03/16	32	317.78	17	299.18	290.50	15	15,777	0.10%
2020/03/13	12	314.79	38	314.04	320.00	-26	15,477	-0.17%
2020/03/12	8	356.88	3	349.17	345.50	5	15,311	0.03%
2020/03/11	3	387.00	1	395.50	383.50	2	14,998	0.01%
2020/03/10	16	387.53	17	385.50	394.50	-1	14,881	-0.01%
2020/03/09	6	388.83	4	389.25	386.00	2	14,982	0.01%
2020/03/06	27	405.20	11	406.50	406.50	16	15,083	0.11%
2020/03/05	12	406.75	10	410.50	410.50	2	15,072	0.01%
2020/03/04	17	402.12	12	409.25	400.50	5	14,924	0.03%
2020/03/03	14	432.57	0	0.00	417.00	14	14,662	0.10%
2020/03/02	28	416.07	27	415.59	418.50	1	14,572	0.01%
2020/02/27	19	421.92	5	436.30	410.00	14	14,332	0.10%
2020/02/26	65	464.56	25.2	459.85	441.00	39.8	13,904	0.29%
2020/02/25	23	491.57	31	489.08	485.00	-8	13,410	-0.06%
2020/02/24	36	473.31	23	476.98	484.50	13	13,110	0.10%
2020/02/21	13	467.54	39	467.82	472.00	-26	12,946	-0.20%
2020/02/20	24	461.65	24	459.71	457.50	0	12,798	0.00%
2020/02/19	23	455.68	29	455.67	460.00	-6	12,707	-0.05%
2020/02/18	45	457.79	39	464.26	450.00	6	12,599	0.05%
2020/02/17	62	455.05	40	453.31	453.00	22	12,764	0.17%
2020/02/14	47.1	453.61	83	450.11	457.00	-35.9	12,670	-0.28%
2020/02/13	15	440.87	37	442.24	439.00	-22	12,738	-0.17%
2020/02/12	24	444.40	28	444.41	448.00	-4	12,673	-0.03%
2020/02/11	36	438.51	32	437.08	437.00	4	12,601	0.03%
2020/02/10	12	420.58	22	417.59	418.50	-10	12,441	-0.08%
2020/02/07	26	416.83	19	418.87	416.50	7	12,358	0.06%
2020/02/06	34	423.53	16	418.13	417.00	18	12,329	0.15%
2020/02/05	110	420.25	81	413.18	413.00	29	12,417	0.23%	大買/
2020/02/04	18	408.94	48	411.68	418.50	-30	12,328	-0.24%
2020/02/03	48	377.93	41	387.37	392.00	7	12,189	0.06%
2020/01/31	58	386.69	52	384.12	386.50	6	12,084	0.05%
2020/01/30	25	377.34	35.1	381.00	374.00	-10.1	11,931	-0.08%
2020/01/20	10	418.50	10	415.50	415.50	0	11,795	0.00%
2020/01/17	15	419.70	22	416.18	413.00	-7	11,912	-0.06%
2020/01/16	37	424.76	25	423.52	417.00	12	11,948	0.10%
2020/01/15	7	422.07	29	420.38	413.00	-22	11,920	-0.18%
2020/01/14	7	407.57	37	405.64	419.00	-30	11,961	-0.25%
2020/01/13	27	388.63	13	386.81	390.00	14	11,852	0.12%
2020/01/10	11	396.91	8	395.81	392.50	3	11,859	0.03%
2020/01/09	34	398.22	21.3	397.00	392.00	12.7	11,944	0.11%
2020/01/08	39	393.03	40.1	389.96	387.00	-1.1	11,937	-0.01%
2020/01/07	57	420.42	28	427.07	414.00	29	11,645	0.25%
2020/01/06	37	464.20	20	461.45	460.00	17	11,658	0.15%
2020/01/03	28	455.23	45	463.09	468.00	-17	11,967	-0.14%
2020/01/02	1	433.50	10	435.00	436.00	-9	11,787	-0.08%
2019/12/31	31	435.15	18	437.69	437.00	13	11,843	0.11%
2019/12/30	14	428.25	11	424.95	436.00	3	11,735	0.03%
2019/12/27	19	406.89	18	409.86	411.00	1	11,692	0.01%
2019/12/26	15	410.43	29	405.62	402.00	-14	12,023	-0.12%
2019/12/25	17	398.85	23	402.52	403.50	-6	12,124	-0.05%
2019/12/24	29	392.38	40	394.01	395.00	-11	12,256	-0.09%
2019/12/23	14	387.50	16	384.84	383.00	-2	12,052	-0.02%
2019/12/20	35	395.17	3	397.50	389.50	32	11,942	0.27%
2019/12/19	21	383.76	37	381.78	383.00	-16	11,581	-0.14%
2019/12/18	22	381.30	14	377.36	376.50	8	11,516	0.07%
2019/12/17	18	378.72	6	380.50	377.00	12	11,409	0.11%
2019/12/16	13	378.92	33	376.38	379.00	-20	11,374	-0.18%
2019/12/13	12	381.25	14	379.14	376.50	-2	11,419	-0.02%
2019/12/12	16	378.56	15	381.13	381.50	1	11,277	0.01%
2019/12/11	18	376.36	15	377.20	378.50	3	11,125	0.03%
2019/12/10	12	368.21	14	370.29	368.00	-2	10,969	-0.02%
2019/12/09	37	377.36	11	372.86	372.50	26	10,944	0.24%
2019/12/06	9	367.00	15	366.40	369.00	-6	10,805	-0.06%
2019/12/05	10	363.85	6	366.33	362.00	4	10,769	0.04%
2019/12/04	18	366.39	17	363.26	361.00	1	10,820	0.01%
2019/12/03	31	344.35	37	357.86	363.00	-6	10,523	-0.06%
2019/12/02	15	334.77	27	335.46	338.00	-12	10,264	-0.12%
2019/11/29	1	330.00	5	332.40	330.00	-4	10,445	-0.04%
2019/11/28	2	337.00	31	337.95	335.00	-29	10,723	-0.27%
2019/11/27	5	331.30	9	334.61	336.50	-4	10,677	-0.04%
2019/11/26	15	330.00	37	329.93	326.50	-22	10,604	-0.21%
2019/11/25	14	321.04	22	322.34	322.50	-8	10,538	-0.08%
2019/11/22	1	316.50	12.1	317.04	317.00	-11.1	10,642	-0.10%
2019/11/21	10	318.30	41.1	317.75	318.50	-31.1	10,783	-0.29%
2019/11/20	3	320.67	5.2	320.42	320.00	-2.2	10,782	-0.02%
2019/11/19	17	320.03	21	323.19	323.50	-4	10,827	-0.04%
2019/11/18	4	319.13	6	320.42	317.50	-2	10,776	-0.02%
2019/11/15	13.1	321.88	8	325.69	321.00	5.1	10,764	0.05%
2019/11/14	29	330.02	35	328.84	326.50	-6	10,669	-0.06%
2019/11/13	6	310.50	2	310.50	310.50	4	10,231	0.04%
2019/11/11	99	288.32	13	284.81	282.50	86	10,261	0.84%
2019/11/08	1	306.50	105	309.93	307.00	-104	10,018	-1.04%	大賣/鉅額交易
2019/11/07	104	305.05	9	305.94	306.00	95	10,047	0.95%	大買/
2019/11/06	0	0.00	5	311.60	307.00	-5	9,990	-0.05%
2019/11/05	12	313.54	0	0.00	312.00	12	9,972	0.12%
2019/11/04	1	313.50	0	0.00	312.50	1	9,989	0.01%
2019/11/01	14	309.00	13	307.23	316.00	1	10,092	0.01%
2019/10/31	5	316.90	6	316.67	314.00	-1	9,931	-0.01%
2019/10/30	6	320.83	11	320.23	320.50	-5	9,866	-0.05%
2019/10/29	13	318.81	8.1	318.55	318.00	4.9	9,798	0.05%
2019/10/28	4	317.50	3	318.33	316.50	1	9,828	0.01%
2019/10/25	12	319.17	29	316.40	316.00	-17	9,810	-0.17%
2019/10/24	12	318.96	11	318.86	317.00	1	9,735	0.01%
2019/10/23	9	313.17	10	311.75	312.50	-1	9,601	-0.01%
2019/10/22	12	315.00	0	0.00	311.50	12	9,502	0.13%
2019/10/21	37	319.77	56	319.34	313.50	-19	9,444	-0.20%
2019/10/18	6	310.92	21	310.95	312.50	-15	9,240	-0.16%
2019/10/17	10	309.50	21	310.43	310.50	-11	9,121	-0.12%
2019/10/16	16	301.16	12	305.71	302.00	4	9,068	0.04%
2019/10/15	13	307.92	12	308.75	306.00	1	8,890	0.01%
2019/10/14	19	309.42	18.1	313.48	314.50	0.9	8,738	0.01%
2019/10/09	9	295.06	5	297.20	301.50	4	8,561	0.05%
2019/10/08	18.2	284.08	20	294.85	298.50	-1.9	8,237	-0.02%
2019/10/07	14.1	273.27	24	273.65	276.00	-9.9	7,784	-0.13%
2019/10/04	5	265.00	2	261.25	261.00	3	7,557	0.04%
2019/10/03	6	265.50	13	265.00	265.50	-7	7,488	-0.09%
2019/10/02	12	268.75	13	269.15	269.00	-1	7,398	-0.01%
2019/10/01	12	257.21	28	261.88	268.00	-16	7,267	-0.22%
2019/09/27	13	245.38	17	243.47	246.50	-4	6,985	-0.06%
2019/09/26	12	239.13	18	239.81	238.50	-6	6,770	-0.09%
2019/09/24	1	233.50	2	231.75	231.50	-1	6,602	-0.02%
2019/09/20	4	233.38	1	233.00	233.50	3	6,677	0.04%
2019/09/19	1	233.50	3	233.83	232.00	-2	6,633	-0.03%
2019/09/18	3.7	234.08	1	234.00	232.50	2.7	6,690	0.04%
2019/09/17	10.3	239.74	2	236.00	233.50	8.3	6,698	0.12%
2019/09/12	0	0.00	1	231.50	231.00	-1	6,833	-0.01%
2019/09/10	2	228.25	0	0.00	228.50	2	6,957	0.03%
2019/09/09	2	235.00	2	233.50	233.00	0	7,005	0.00%
2019/09/06	0	0.00	1	239.00	237.00	-1	6,985	-0.01%
2019/09/05	5	239.80	6	236.33	238.00	-1	6,921	-0.01%
2019/09/03	1	233.00	7	234.71	235.50	-6	6,765	-0.09%
2019/09/02	7	234.71	3	234.50	236.00	4	6,703	0.06%
2019/08/30	5	215.10	14	216.57	227.00	-9	6,498	-0.14%
2019/08/29	1	206.50	10	207.00	206.50	-9	6,338	-0.14%
2019/08/28	31	205.19	17	205.88	204.50	14	6,369	0.22%
2019/08/27	3	207.00	3	205.83	203.00	0	6,348	0.00%
2019/08/26	7	212.64	12	210.83	209.00	-5	6,334	-0.08%
2019/08/23	4	257.25	34	259.09	258.00	-30	6,231	-0.48%
2019/08/22	7	255.07	4	255.88	253.00	3	6,180	0.05%
2019/08/21	17	260.24	6	260.17	257.50	11	6,140	0.18%
2019/08/20	2	266.00	12	265.96	265.50	-10	6,076	-0.16%
2019/08/19	8	264.56	7	265.79	264.50	1	6,067	0.02%
2019/08/16	6	264.42	5	264.60	263.50	1	6,169	0.02%
2019/08/15	7	263.64	2	263.25	264.50	5	6,197	0.08%
2019/08/14	16	271.66	22	270.25	268.50	-6	6,242	-0.10%
2019/08/13	25	265.50	11	266.45	266.50	14	6,223	0.22%
2019/08/12	8	263.25	36	266.31	268.50	-28	6,311	-0.44%
2019/08/08	4	255.50	3	255.33	257.00	1	6,341	0.02%
2019/08/07	14	252.04	0	0.00	250.50	14	6,380	0.22%
2019/08/06	16	257.81	14	253.11	258.50	2	6,530	0.03%
2019/08/05	10	263.80	17	263.26	260.00	-7	6,653	-0.11%
2019/08/02	3	258.50	3	258.67	257.50	0	6,659	0.00%
2019/08/01	4	265.50	5	267.00	266.00	-1	6,678	-0.01%
2019/07/31	6	262.33	7	264.07	266.00	-1	6,735	-0.01%
2019/07/30	21	263.64	23	265.57	264.50	-2	6,751	-0.03%
2019/07/29	1	258.50	2	258.00	258.50	-1	6,693	-0.01%
2019/07/26	6	258.67	5	257.40	259.50	1	6,791	0.01%
2019/07/25	2	255.00	0	0.00	258.00	2	6,811	0.03%
2019/07/24	1	257.50	1	258.00	255.50	0	6,857	0.00%
2019/07/23	2	255.00	0	0.00	255.00	2	7,072	0.03%
2019/07/22	14	253.14	12	255.25	253.00	2	7,114	0.03%
2019/07/19	16	258.22	13	260.15	257.50	3	7,278	0.04%
2019/07/18	17	259.97	3	260.67	259.00	14	7,308	0.19%
2019/07/17	8	267.69	1	267.00	267.00	7	7,339	0.10%
2019/07/16	0	0.00	2	270.50	269.50	-2	7,398	-0.03%
2019/07/15	20	267.55	14	269.04	267.50	6	7,462	0.08%
2019/07/12	3	271.50	1	273.50	273.50	2	7,635	0.03%
2019/07/11	0	0.00	7.3	272.12	271.50	-7.3	7,939	-0.09%
2019/07/10	4	267.25	3	267.17	269.00	1	7,981	0.01%
2019/07/09	20	265.80	14	267.14	264.00	6	7,998	0.08%
2019/07/08	3	275.50	2	277.50	275.00	1	7,963	0.01%
2019/07/05	2	278.50	0	0.00	278.00	2	8,066	0.02%
2019/07/04	5	278.70	6	277.58	277.00	-1	8,069	-0.01%
2019/07/03	6	271.42	3	270.00	270.00	3	8,107	0.04%
2019/07/02	14	272.89	7	271.71	271.50	7	8,194	0.09%
2019/07/01	3	271.67	3	271.83	272.50	0	8,287	0.00%
2019/06/28	1	264.50	15	263.50	264.00	-14	8,235	-0.17%
2019/06/25	2	264.50	3	267.67	263.50	-1	8,208	-0.01%
2019/06/24	0	0.00	1	269.00	271.00	-1	8,203	-0.01%
2019/06/21	19	267.00	10	265.50	267.50	9	8,223	0.11%
2019/06/20	5	271.30	12	271.75	270.00	-7	8,264	-0.08%
2019/06/19	1	264.00	3	264.50	264.00	-2	8,166	-0.02%
2019/06/18	27	260.61	1	257.00	258.00	26	8,118	0.32%
2019/06/17	1	259.50	4	256.63	261.00	-3	8,121	-0.04%
2019/06/14	4	251.38	4	250.75	251.00	0	8,100	0.00%
2019/06/13	2	246.25	2	246.75	247.00	0	8,139	0.00%
2019/06/12	0	0.00	1	251.50	249.00	-1	8,412	-0.01%
2019/06/11	6	251.42	8	248.06	251.50	-2	8,450	-0.02%
2019/06/10	9	250.39	6	250.67	251.00	3	8,413	0.04%
2019/06/06	6	248.08	8	247.50	245.00	-2	8,470	-0.02%
2019/06/05	20	261.20	18	259.56	256.00	2	8,406	0.02%
2019/06/04	9	264.83	2	265.50	263.50	7	8,298	0.08%
2019/06/03	3	258.50	3	262.00	262.00	0	8,309	0.00%
2019/05/31	6.2	257.21	3	257.00	261.00	3.2	8,295	0.04%
2019/05/30	3	253.00	0	0.00	251.00	3	8,268	0.04%
2019/05/29	1	244.00	8	251.56	255.00	-7	8,300	-0.08%
2019/05/28	10	245.00	0	0.00	245.50	10	8,516	0.12%
2019/05/27	0	0.00	1	244.00	245.00	-1	8,683	-0.01%
2019/05/24	0	0.00	1	245.50	242.00	-1	8,740	-0.01%
2019/05/23	9	246.11	10	245.90	244.50	-1	8,862	-0.01%
2019/05/22	10	257.40	1	259.50	253.50	9	8,826	0.10%
2019/05/21	1	251.50	6	253.33	258.00	-5	8,950	-0.06%
2019/05/20	2.2	253.82	4	251.38	251.50	-1.8	8,962	-0.02%
2019/05/17	7	249.36	4	252.38	249.50	3	9,055	0.03%
2019/05/16	22	251.32	18.2	249.40	249.00	3.8	9,151	0.04%
2019/05/15	8	260.25	2	261.50	259.00	6	9,247	0.06%
2019/05/14	11	256.36	11	255.00	258.00	0	9,619	0.00%
2019/05/13	33	268.47	10	274.00	259.50	23	9,767	0.24%
2019/05/10	19	285.84	17	284.21	280.50	2	9,627	0.02%
2019/05/09	8	289.00	6	290.17	286.00	2	9,500	0.02%
2019/05/08	4	288.88	1	288.50	294.50	3	9,514	0.03%
2019/05/07	3	295.33	1	298.00	293.00	2	9,594	0.02%
2019/05/06	8	292.88	0	0.00	293.50	8	9,807	0.08%
2019/05/03	6	298.33	3	298.86	300.00	3	9,747	0.03%
2019/05/02	15	301.83	1	303.50	303.50	14	9,674	0.14%
2019/04/29	8	304.00	12	304.58	300.50	-4	9,725	-0.04%
2019/04/26	8	320.44	3	316.33	319.00	5	9,583	0.05%
2019/04/25	3	307.00	5	314.20	321.50	-2	9,624	-0.02%
2019/04/24	10	320.45	1	319.50	319.50	9	9,552	0.09%
2019/04/23	3	322.50	0	324.00	321.50	3	9,640	0.03%
2019/04/22	1	328.50	0	0.00	327.50	1	9,626	0.01%
2019/04/19	7	332.14	2	330.07	333.50	5	9,748	0.05%
2019/04/18	25	339.98	17	336.62	331.00	8	9,862	0.08%
2019/04/17	21	339.79	33	342.86	345.00	-12	9,990	-0.12%
2019/04/16	8	333.00	2	331.51	332.50	6	9,759	0.06%
2019/04/15	3	329.50	1	330.00	330.50	2	9,814	0.02%
2019/04/11	6	332.42	5	332.00	329.00	1	10,283	0.01%
2019/04/10	1	328.00	0	0.00	329.00	1	10,265	0.01%
2019/04/09	12	333.92	22	329.43	330.00	-10	10,321	-0.10%
2019/04/08	13	330.04	0	0.00	324.50	13	10,433	0.12%
2019/04/03	10	327.75	12	330.13	330.00	-2	10,555	-0.02%
2019/03/29	1	323.00	1	326.50	323.00	0	10,728	0.00%
2019/03/28	4	323.88	0	0.00	322.00	4	10,981	0.04%
2019/03/27	0.2	325.00	1	324.00	324.00	-0.8	11,222	-0.01%
2019/03/26	1	320.00	2	321.75	323.00	-1	11,369	-0.01%
2019/03/25	4.1	318.17	0	0.00	318.00	4.1	11,539	0.04%
2019/03/22	6	332.25	4	335.88	331.00	2	11,684	0.02%
2019/03/21	3.1	334.03	0	0.00	334.50	3.1	11,979	0.03%
2019/03/20	4.2	333.80	2	334.50	334.50	2.2	12,400	0.02%
2019/03/19	6	336.67	1	333.50	333.50	5	12,527	0.04%
2019/03/18	4	342.75	0	0.00	341.00	4	12,700	0.03%
2019/03/15	8	346.88	4	352.75	345.50	4	12,962	0.03%
2019/03/14	0	0.00	2	340.00	339.00	-2	12,989	-0.02%
2019/03/13	2	333.75	7	335.86	338.00	-5	13,305	-0.04%
2019/03/12	6	332.17	3	342.00	332.00	3	13,549	0.02%
2019/03/11	1	335.50	1	338.50	339.50	0	13,804	0.00%
2019/03/08	6	334.83	7	334.21	336.50	-1	14,058	-0.01%
2019/03/07	16	335.97	12	329.21	336.00	4	14,258	0.03%
2019/03/06	11	343.05	12	339.21	339.50	-1	14,670	-0.01%
2019/03/05	15	343.43	12	341.83	340.00	3	15,102	0.02%
2019/03/04	2	342.75	7	348.71	349.50	-5	15,341	-0.03%
2019/02/27	28	351.57	23	353.00	346.00	5	15,421	0.03%
2019/02/26	17	377.29	14	382.46	372.00	3	15,363	0.02%
2019/02/25	16	377.00	16	378.44	375.00	0	15,588	0.00%
2019/02/22	45	379.72	18	377.39	375.50	27	15,898	0.17%
2019/02/21	25	375.46	25	376.06	381.00	0	15,977	0.00%
2019/02/20	7	376.50	18	376.14	373.00	-11	16,022	-0.07%
2019/02/19	21	370.05	12	368.75	368.00	9	16,155	0.06%
2019/02/18	11	370.27	23	370.89	371.50	-12	16,227	-0.07%
2019/02/15	20	361.90	19	365.92	360.00	1	16,313	0.01%
2019/02/14	14	376.29	11	378.45	375.50	3	16,411	0.02%
2019/02/13	15	370.97	34.2	378.66	382.50	-19.2	16,498	-0.12%
2019/02/12	3	342.50	8	348.38	352.00	-5	16,465	-0.03%
2019/02/11	2	324.25	2	325.75	328.00	0	16,537	0.00%
2019/01/30	11.2	324.42	10	323.25	321.50	1.2	17,013	0.01%
2019/01/29	10	321.25	10	320.50	321.00	0	17,472	0.00%
2019/01/28	13	328.73	17	329.94	328.00	-4	17,718	-0.02%
2019/01/25	16	324.09	13	328.73	328.50	3	18,290	0.02%
2019/01/24	4	316.63	3	318.50	315.00	1	18,538	0.01%
2019/01/23	2	314.75	2	314.25	316.50	0	19,031	0.00%
2019/01/22	7	316.93	2	316.50	316.50	5	19,435	0.03%
2019/01/21	10	320.25	11	321.68	320.00	-1	19,803	-0.01%
2019/01/18	1	316.50	0	0.00	318.50	1	20,210	0.00%
2019/01/17	6	314.50	7	314.43	313.50	-1	20,494	0.00%
2019/01/16	9	317.39	2	317.50	317.50	7	20,815	0.03%
2019/01/15	12	310.92	12	313.75	314.00	0	21,044	0.00%
2019/01/14	3	306.17	5	305.20	307.00	-2	21,175	-0.01%
2019/01/11	7	308.21	14	309.29	306.00	-7	21,492	-0.03%
2019/01/10	13	305.77	3	308.00	304.50	10	21,530	0.05%
2019/01/09	25	306.98	21	313.76	303.50	4	21,682	0.02%
2019/01/08	2	294.75	2	295.00	294.00	0	21,582	0.00%
2019/01/07	1	298.50	3	299.00	296.50	-2	21,821	-0.01%
2019/01/04	20	290.10	17	289.65	289.50	3	22,086	0.01%
2019/01/03	18	307.94	21	308.26	303.00	-3	22,148	-0.01%
2019/01/02	8	315.63	8	316.88	314.00	0	22,326	0.00%
2018/12/28	16	319.88	15	321.67	319.00	1	22,743	0.00%
2018/12/27	17	326.71	15	321.83	321.00	2	23,057	0.01%
2018/12/26	25	332.92	24	316.35	314.00	1	23,010	0.00%
2018/12/25	2	320.25	3	323.67	328.50	-1	22,973	0.00%
2018/12/24	6	323.25	5.2	325.31	331.00	0.8	23,045	0.00%
2018/12/22	12	323.38	16.4	324.01	322.50	-4.4	23,071	-0.02%
2018/12/21	24	317.13	29	314.86	328.00	-5	23,401	-0.02%
2018/12/20	20	313.08	16	310.44	314.00	4	23,379	0.02%
2018/12/19	22	326.41	31	323.76	320.00	-9	23,332	-0.04%
2018/12/18	17	317.53	18	316.39	320.00	-1	23,364	0.00%
2018/12/17	35	323.46	34	319.15	321.50	1	23,451	0.00%
2018/12/14	28	310.00	37.1	308.64	320.00	-9.1	23,654	-0.04%
2018/12/13	29	319.33	18	321.86	314.50	11	23,631	0.05%
2018/12/12	7	341.07	6	342.25	338.50	1	23,390	0.00%
2018/12/11	35	328.33	43	326.71	332.00	-8	23,313	-0.03%
2018/12/10	26	328.71	19	333.45	323.50	7	23,451	0.03%
2018/12/07	32	353.20	33	353.91	356.50	-1	23,309	0.00%
2018/12/06	39	361.00	27	368.13	349.50	12	23,214	0.05%
2018/12/05	16	387.53	11	387.91	388.00	5	23,066	0.02%
2018/12/04	49	409.49	43	406.08	401.50	6	23,116	0.03%
2018/12/03	29	399.12	49	405.10	407.00	-20	23,138	-0.09%
2018/11/30	19.2	365.48	22	365.11	370.00	-2.9	23,150	-0.01%
2018/11/29	37	365.64	47	367.86	359.50	-10	23,039	-0.04%
2018/11/28	23	351.93	19	358.24	357.50	4	22,901	0.02%
2018/11/27	25	338.28	31	336.48	340.00	-6	22,647	-0.03%
2018/11/26	17	325.91	17	323.06	327.00	0	22,440	0.00%
2018/11/23	44	325.48	36.1	325.19	319.00	8	22,378	0.04%
2018/11/22	33	339.92	32	342.63	332.00	1	22,313	0.00%
2018/11/21	19	324.74	23	330.15	340.00	-4	22,117	-0.02%
2018/11/20	16	319.75	19	319.50	321.00	-3	21,995	-0.01%
2018/11/19	4	315.75	5	316.40	317.50	-1	21,950	0.00%
2018/11/16	15	317.77	15	316.20	310.00	0	21,979	0.00%
2018/11/15	27	308.78	24	307.75	312.00	3	21,801	0.01%
2018/11/14	33	310.74	36	309.44	306.00	-3	21,837	-0.01%
2018/11/13	16	304.09	15	306.33	311.00	1	21,884	0.00%
2018/11/12	17	309.41	13	307.85	310.00	4	21,928	0.02%
2018/11/09	58	324.96	56.1	323.69	329.00	1.9	21,966	0.01%
2018/11/08	18	328.50	16	327.84	324.00	2	21,832	0.01%
2018/11/07	44	314.88	49	316.57	331.00	-5	21,787	-0.02%
2018/11/06	12.1	320.50	11	316.41	308.00	1.1	21,693	0.01%
2018/11/05	27	337.48	27	337.98	340.00	0	21,585	0.00%
2018/11/02	72	360.31	60	360.87	345.50	12	21,659	0.06%
2018/11/01	45	337.39	66	344.27	347.00	-21	21,253	-0.10%
2018/10/31	39	314.33	42	317.67	315.50	-3	20,947	-0.01%
2018/10/30	35	306.70	32	305.95	298.00	3	20,601	0.01%
2018/10/29	21	323.17	12	321.75	320.00	9	20,523	0.04%
2018/10/26	11	322.46	15	320.67	324.00	-4	20,366	-0.02%
2018/10/25	18	322.33	13	323.08	315.50	5	20,022	0.02%
2018/10/24	23	359.72	9	362.83	349.00	14	19,958	0.07%
2018/10/23	33	375.59	14	381.68	366.00	19	19,663	0.10%
2018/10/22	8	381.94	11	387.00	390.00	-3	19,377	-0.02%
2018/10/19	35	397.16	32	394.64	394.00	3	19,227	0.02%
2018/10/18	18	424.31	17	426.21	421.50	1	18,942	0.01%
2018/10/17	27	441.54	29	424.40	418.00	-2	18,861	-0.01%
2018/10/16	24	419.69	28	417.18	419.00	-4	18,685	-0.02%
2018/10/15	28	417.27	24	413.75	410.00	4	18,626	0.02%
2018/10/12	8	399.56	4	405.88	415.00	4	18,516	0.02%
2018/10/11	4	388.25	5	391.50	388.00	-1	18,424	-0.01%
2018/10/09	29	419.00	36	415.51	423.50	-7	18,235	-0.04%
2018/10/08	35	395.06	33	394.53	404.00	2	17,981	0.01%
2018/10/05	16	410.23	18	430.64	403.00	-2	17,564	-0.01%
2018/10/04	2	451.50	5.3	454.91	446.00	-3.3	17,277	-0.02%
2018/10/03	14	452.43	13	459.08	451.00	1	17,402	0.01%
2018/10/02	18	462.64	18	465.44	458.00	0	17,240	0.00%
2018/10/01	4.1	468.02	2	465.50	470.00	2.1	17,144	0.01%
2018/09/28	36.2	465.73	35	459.74	459.00	1.2	17,136	0.01%
2018/09/27	21	473.74	25	478.18	466.00	-4	16,819	-0.02%
2018/09/26	25	496.02	20	499.85	490.00	5	16,641	0.03%
2018/09/25	24	512.96	24	507.04	506.00	0	16,651	0.00%
2018/09/21	13	508.08	13	511.15	514.00	0	16,571	0.00%
2018/09/20	37	486.74	37	486.49	490.00	0	16,382	0.00%
2018/09/19	32	495.63	27	496.04	479.00	5	15,986	0.03%
2018/09/18	14	508.86	15	511.27	501.00	-1	15,768	-0.01%
2018/09/17	4	529.00	3	529.67	533.00	1	15,646	0.01%
2018/09/14	20	520.60	21	536.90	534.00	-1	15,608	-0.01%
2018/09/13	29	525.76	25	520.24	508.00	4	15,358	0.03%
2018/09/12	4	529.75	5	529.00	528.00	-1	15,240	-0.01%
2018/09/11	21	547.76	26	542.38	546.00	-5	15,244	-0.03%
2018/09/10	10	530.10	14	534.57	532.00	-4	15,046	-0.03%
2018/09/07	28.2	554.35	31	575.19	545.00	-2.9	14,799	-0.02%
2018/09/06	8	600.63	5	607.20	595.00	3	14,466	0.02%
2018/09/05	7	612.14	8	612.50	611.00	-1	14,238	-0.01%
2018/09/04	11.1	623.67	10	619.70	630.00	1.1	14,222	0.01%
2018/09/03	8	659.75	6	648.67	629.00	2	13,956	0.01%
2018/08/31	2.1	692.63	3	696.33	698.00	-1	13,827	-0.01%
2018/08/30	7	703.71	10	700.50	696.00	-3	13,859	-0.02%
2018/08/29	6.7	698.27	1	703.00	705.00	5.7	13,851	0.04%
2018/08/28	14.1	694.79	10	676.00	675.00	4.1	13,739	0.03%
2018/08/27	16	678.88	13	689.15	695.00	3	13,582	0.02%
2018/08/24	13	640.92	14	642.93	643.00	-1	13,402	-0.01%
2018/08/23	2	637.00	1	624.00	628.00	1	13,317	0.01%
2018/08/22	3	662.67	2	650.00	650.00	1	13,214	0.01%
2018/08/21	1	669.00	1	664.00	673.00	0	13,070	0.00%
2018/08/20	13	643.00	14	656.43	662.00	-1	12,901	-0.01%
2018/08/17	16	649.50	14	647.36	630.00	2	12,641	0.02%
2018/08/16	4	650.50	7	643.00	663.00	-3	12,302	-0.02%
2018/08/15	6	613.83	3	620.00	610.00	3	12,018	0.02%
2018/08/14	7	602.00	7	614.86	637.00	0	11,792	0.00%
2018/08/13	6	612.17	6	618.33	597.00	0	11,467	0.00%
2018/08/10	8.2	681.24	7	690.14	651.00	1.2	11,084	0.01%
2018/08/09	8	728.08	2	739.00	720.00	6	10,698	0.06%
2018/08/08	4	794.50	6.2	783.82	742.00	-2.2	10,347	-0.02%
2018/08/07	5	745.40	6	750.33	788.00	-1	10,030	-0.01%
2018/08/06	22	747.23	23	733.26	724.00	-1	10,095	-0.01%
2018/08/03	16	721.81	17	726.94	730.00	-1	10,156	-0.01%
2018/08/02	4	729.50	6.3	745.08	716.00	-2.3	9,950	-0.02%
2018/08/01	5	790.60	1.2	800.00	795.00	3.8	9,883	0.04%
2018/07/31	10	779.70	8	780.63	781.00	2	9,829	0.02%
2018/07/30	2	854.50	4	883.50	840.00	-2	9,636	-0.02%
2018/07/27	0	0.00	1	926.00	933.00	-1	9,581	-0.01%
2018/07/26	2	917.50	1	926.00	915.00	1	9,643	0.01%
2018/07/25	4	905.25	2	911.50	925.00	2	9,619	0.02%
2018/07/24	2	866.29	10	886.50	893.00	-8	9,720	-0.08%
2018/07/23	2	826.00	5.2	826.14	843.00	-3.2	9,844	-0.03%
2018/07/20	19	863.00	7.1	844.69	812.00	11.9	9,892	0.12%
2018/07/19	2	859.50	13	871.69	892.00	-11	9,848	-0.11%
2018/07/18	7	863.86	8.2	895.71	860.00	-1.2	9,781	-0.01%
2018/07/17	7	927.00	9	922.44	904.00	-2	9,682	-0.02%
2018/07/16	7	960.00	1.1	943.33	962.00	6	9,580	0.06%
2018/07/13	2	1010.00	1	998.00	998.00	1	9,632	0.01%
2018/07/12	3	989.33	4	993.00	1005.00	-1	9,608	-0.01%
2018/07/11	9	989.44	1	962.00	965.00	8	9,508	0.08%
2018/07/10	4	1041.25	2	1037.50	1045.00	2	9,173	0.02%
2018/07/09	5	1037.00	1	1030.00	1020.00	4	9,168	0.04%
2018/07/06	1	1080.00	0.2	1180.00	1175.00	0.8	9,120	0.01%
2018/07/05	6	1180.00	3.1	1134.52	1115.00	2.9	9,021	0.03%
2018/07/04	0	0.00	0.2	1185.00	1180.00	-0.2	8,974	0.00%
2018/07/03	0	0.00	1.2	1273.33	1165.00	-1.2	8,943	-0.01%
2018/07/02	1	1225.00	19	1209.73	1230.00	-18	8,742	-0.21%
2018/06/29	1	1100.00	3.1	1121.61	1125.00	-2.1	8,658	-0.02%
2018/06/27	9	1068.33	2	1087.50	1020.00	7	8,554	0.08%
2018/06/26	2	982.00	19	981.42	1035.00	-17	8,482	-0.20%
2018/06/22	4	971.50	1	995.00	942.00	3	8,464	0.04%
2018/06/20	5	999.80	1	971.00	1010.00	4	8,485	0.05%
2018/06/19	2	1100.00	0.6	1035.00	1035.00	1.4	8,404	0.02%
2018/06/15	2	1105.03	2.7	1128.12	1135.00	-0.7	8,410	-0.01%
2018/06/14	1	1154.26	2	1132.50	1080.00	-1	8,400	-0.01%
2018/06/13	2	1080.00	2	1117.79	1130.00	0	8,377	0.00%
2018/06/12	21	1126.91	4	1120.00	1135.00	17	8,374	0.20%
2018/06/11	4	1221.25	3	1240.00	1210.00	1	8,254	0.01%
2018/06/08	13	1218.08	5	1180.00	1180.00	8	8,214	0.10%
2018/06/07	11	1155.00	10	1173.50	1230.00	1	8,254	0.01%
2018/06/06	0	0.00	5	1099.00	1125.00	-5	8,199	-0.06%
2018/06/05	2	1030.00	0	0.00	1025.00	2	8,160	0.02%
2018/06/01	4	971.75	5	976.60	982.00	-1	8,189	-0.01%
2018/05/31	7	1041.57	6	967.50	951.00	1	8,259	0.01%
2018/05/30	1	1034.79	3	1040.00	1035.00	-2	8,238	-0.02%
2018/05/29	4	1030.00	1.1	1071.05	1090.00	2.9	8,203	0.04%
2018/05/28	0	0.00	6.2	1061.77	1065.00	-6.2	8,265	-0.07%
2018/05/25	0	0.00	1	969.00	969.00	-1	8,376	-0.01%
2018/05/24	2	899.00	0	0.00	913.00	2	8,482	0.02%
2018/05/23	7.1	959.66	4.2	888.25	883.00	2.9	8,545	0.03%
2018/05/21	9	890.00	0	0.00	974.00	9	8,574	0.10%
2018/05/18	0	882.00	0	0.00	886.00	0	8,598	0.00%
2018/05/17	0	0.00	11.1	834.99	844.00	-11.1	8,572	-0.13%
2018/05/16	0.1	925.00	0	0.00	926.00	0.1	8,565	0.00%
2018/05/15	1	950.00	1.6	1000.00	1000.00	-0.6	8,607	-0.01%
2018/05/11	9.1	869.75	8	836.63	830.00	1.1	8,639	0.01%
2018/05/10	13	802.00	12	822.03	845.00	1	8,382	0.01%
2018/05/09	14	741.64	16	763.56	769.00	-2	8,193	-0.02%
2018/05/08	13.1	759.35	15	720.40	718.00	-1.9	8,066	-0.02%
2018/05/07	11	708.73	1	731.00	741.00	10	7,911	0.13%
2018/05/04	5	683.00	15	673.33	674.00	-10	7,867	-0.13%
2018/05/03	6	655.50	6	652.17	653.00	0	7,785	0.00%
2018/05/02	5	648.00	10	655.90	655.00	-5	7,734	-0.06%
2018/04/30	7	624.43	7.5	627.81	627.00	-0.5	7,707	-0.01%
2018/04/26	21	604.57	23.1	596.07	593.00	-2.1	7,738	-0.03%
2018/04/25	19	625.37	13	591.54	584.00	6	7,584	0.08%
2018/04/24	1	667.69	1	656.00	639.00	0	7,374	0.00%
2018/04/23	10	646.20	15	684.00	684.00	-5	7,193	-0.07%
2018/04/20	11	656.18	5	622.00	622.00	6	7,192	0.08%
2018/04/19	14.1	667.94	3	678.33	650.00	11.1	7,135	0.16%
2018/04/18	20	645.00	35	634.29	664.00	-15	6,969	-0.22%
2018/04/17	37.1	619.66	22	616.32	604.00	15.1	6,938	0.22%
2018/04/16	0	0.00	12.6	582.91	616.00	-12.6	6,791	-0.19%
2018/04/13	11	559.55	11	560.45	560.00	0	6,736	0.00%
2018/04/12	10	552.00	11	552.45	552.00	-1	6,707	-0.01%
2018/04/11	1	566.00	0	0.00	544.00	1	6,723	0.01%
2018/04/10	13	538.15	11.1	538.11	545.00	2	6,796	0.03%
2018/04/09	10	515.00	11.1	526.20	532.00	-1.1	6,716	-0.02%
2018/04/03	0	0.00	3	499.67	511.00	-3	6,666	-0.05%
2018/04/02	2	513.00	0.1	503.00	503.00	2	6,673	0.03%
2018/03/31	10	541.00	10.2	521.97	522.00	-0.2	6,625	0.00%
2018/03/30	0	0.00	0.2	518.00	522.00	-0.2	6,663	0.00%
2018/03/29	0	0.00	1	509.00	520.00	-1	6,608	-0.02%
2018/03/28	0	0.00	1	490.50	495.00	-1	6,563	-0.02%
2018/03/27	0	0.00	1	494.00	503.00	-1	6,542	-0.02%
2018/03/26	3.1	485.76	0	0.00	475.00	3.1	6,466	0.05%
2018/03/23	1	479.00	0	0.00	484.00	1	6,424	0.02%
2018/03/22	0	0.00	1	510.00	507.00	-1	6,438	-0.02%
2018/03/21	10	476.00	11	483.00	488.00	-1	6,366	-0.02%
2018/03/20	1	459.00	4	455.13	467.00	-3	6,256	-0.05%
2018/03/19	0	0.00	3	432.33	441.00	-3	6,150	-0.05%
2018/03/15	3	413.50	3	408.83	417.50	0	6,030	0.00%
2018/03/14	1	408.00	2	403.50	405.50	-1	6,045	-0.02%
2018/03/12	10	413.50	0	0.00	410.00	10	5,998	0.17%
2018/03/09	1	410.50	3	411.17	405.50	-2	5,986	-0.03%
2018/03/08	0	0.00	1	402.00	400.50	-1	5,903	-0.02%
2018/03/07	2	389.25	29	386.59	393.50	-27	5,856	-0.46%
2018/03/06	0	0.00	3	383.67	383.50	-3	5,819	-0.05%
2018/03/05	7	375.57	13	377.73	377.00	-6	6,084	-0.10%
2018/03/02	6	362.67	5	368.90	365.50	1	6,006	0.02%
2018/03/01	3	339.17	4	343.63	346.00	-1	5,882	-0.02%
2018/02/27	10	328.75	10	333.20	330.50	0	5,833	0.00%
2018/02/26	22	325.70	22	329.00	325.00	0	5,824	0.00%
2018/02/23	18	339.53	11	326.09	325.00	7	5,726	0.12%
2018/02/22	2	323.50	2	322.25	327.00	0	5,606	0.00%
2018/02/21	2	323.25	0	0.00	326.00	2	5,491	0.04%
2018/02/12	5	321.00	1	312.50	312.00	4	5,437	0.07%
2018/02/09	22	330.77	20	330.00	331.50	2	5,426	0.04%
2018/02/08	2	348.50	1	363.00	348.00	1	5,406	0.02%
2018/02/07	6	363.56	2	370.50	357.50	4	5,364	0.07%
2018/02/06	13	369.42	1	368.50	354.00	12	5,307	0.23%
2018/02/05	10	385.00	0	0.00	385.00	10	5,207	0.19%
2018/02/02	0	0.00	1	405.50	400.00	-1	5,176	-0.02%
2018/02/01	0	385.00	0	0.00	386.00	0	5,070	0.00%
2018/01/31	0	0.00	3	381.33	387.00	-3	5,049	-0.06%
2018/01/30	3	373.17	0	0.00	373.00	3	5,001	0.06%
2018/01/29	4	376.25	3	377.50	382.50	1	4,960	0.02%
2018/01/26	2	385.25	2	385.00	373.00	0	4,892	0.00%
2018/01/25	10	404.50	10	395.50	395.50	0	4,805	0.00%
2018/01/24	0	0.00	1	399.50	397.00	-1	4,794	-0.02%
2018/01/23	13	414.23	12	395.00	395.00	1	4,728	0.02%
2018/01/22	10	406.00	13	413.35	415.00	-3	4,613	-0.07%
2018/01/19	1	369.00	8	379.75	389.00	-7	4,490	-0.16%
2018/01/18	4	359.63	1	358.00	362.00	3	4,482	0.07%
2018/01/17	1	351.00	2	353.00	355.00	-1	4,397	-0.02%
2018/01/16	2	340.69	1.6	353.90	360.50	0.4	4,332	0.01%
2018/01/15	7.2	358.71	2	352.50	354.00	5.2	4,165	0.13%
2018/01/12	12.1	388.32	11	375.09	375.00	1.1	4,073	0.03%
2018/01/11	20	395.00	21	387.31	386.50	-1	4,022	-0.02%
2018/01/10	2	391.50	2	381.25	379.50	0	3,929	0.00%
2018/01/09	22.1	403.52	21	394.26	394.00	1.1	3,907	0.03%
2018/01/08	0.1	398.00	0	0.00	400.00	0.1	3,857	0.00%
2018/01/05	7	404.71	30	399.97	404.00	-23	3,856	-0.60%
2018/01/04	23	405.59	0	0.00	398.50	23	3,820	0.60%

董事酬金排行前十大國巨連三年蟬聯冠軍UDN聯合新聞網－4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－8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－9天前

...詳全文

國巨

券商分點績效/獲利分析

元大-大統券商分點個股進出
元大-大統券商分點全部個股操作績效/獲利分析

服務總覽

國際個股分類總覽

即時國際指數

台股資訊

智慧選股系統

個股分析

理財達人部落格

理財學院

網站資源

國巨

券商分點績效/獲利分析

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

服務總覽

國際個股分類總覽

即時國際指數

台股資訊

智慧選股系統

個股分析

理財達人部落格

理財學院

網站資源

元大-大統券商分點個股進出
元大-大統券商分點全部個股操作績效/獲利分析